|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu March 23, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May23 |
230323 |
1450.00 |
1454.25 |
1415.25 |
1419.50 |
-29.00 |
101,494 |
292,694 |
+507 |
Hover/Click |
|
Jul23 |
230323 |
1426.00 |
1431.00 |
1393.75 |
1398.50 |
-26.50 |
57,548 |
172,952 |
-281 |
Hover/Click |
|
Aug23 |
230323 |
1379.25 |
1384.00 |
1347.75 |
1353.50 |
-24.50 |
5,502 |
19,454 |
+249 |
Hover/Click |
|
Sep23 |
230323 |
1306.25 |
1310.75 |
1278.00 |
1286.75 |
-18.00 |
3,447 |
15,036 |
+535 |
Hover/Click |
|
Nov23 |
230323 |
1273.25 |
1278.50 |
1250.00 |
1258.00 |
-14.50 |
30,884 |
149,934 |
+1,445 |
Hover/Click |
|
Jan24 |
230323 |
1278.50 |
1283.50 |
1256.25 |
1264.75 |
-13.25 |
1,945 |
16,727 |
+321 |
Hover/Click |
|
Mar24 |
230323 |
1272.75 |
1280.50 |
1255.00 |
1264.25 |
-11.00 |
1,261 |
15,505 |
+359 |
Hover/Click |
|
May24 |
230323 |
1274.50 |
1282.50 |
1258.50 |
1267.50 |
-9.75 |
253 |
6,242 |
+30 |
Hover/Click |
|
Jul24 |
230323 |
1275.25 |
1284.75 |
1261.50 |
1270.50 |
-9.50 |
142 |
2,448 |
+67 |
Hover/Click |
|
Aug24 |
230323 |
1256.00 |
1256.00 |
1256.00 |
1256.00 |
-9.50 |
0 |
14 |
+0 |
Hover/Click |
|
Sep24 |
230323 |
1232.50 |
1232.50 |
1228.50 |
1228.50 |
-9.50 |
0 |
101 |
+0 |
Hover/Click |
|
Nov24 |
230323 |
1224.25 |
1232.00 |
1205.50 |
1211.00 |
-12.25 |
160 |
4,908 |
+35 |
Hover/Click |
|
Jan25 |
230323 |
1233.75 |
1233.75 |
1213.25 |
1213.25 |
-11.25 |
0 |
18 |
+0 |
Hover/Click |
|
Mar25 |
230323 |
1202.00 |
1205.50 |
1202.00 |
1205.50 |
-11.25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
202,653 |
696,280 |
+3,268 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May23 |
230323 |
453.10 |
455.30 |
437.40 |
438.30 |
-13.30 |
56,853 |
185,381 |
-4,196 |
Hover/Click |
|
Jul23 |
230323 |
447.80 |
450.40 |
433.60 |
434.50 |
-12.40 |
32,941 |
115,234 |
+2,635 |
Hover/Click |
|
Aug23 |
230323 |
436.30 |
438.90 |
424.70 |
425.30 |
-10.30 |
5,936 |
17,220 |
+503 |
Hover/Click |
|
Sep23 |
230323 |
420.90 |
424.80 |
412.10 |
412.50 |
-8.30 |
3,540 |
20,731 |
+123 |
Hover/Click |
|
Oct23 |
230323 |
409.50 |
412.20 |
401.60 |
402.10 |
-7.20 |
2,303 |
14,828 |
+294 |
Hover/Click |
|
Dec23 |
230323 |
406.40 |
409.30 |
398.60 |
399.10 |
-7.10 |
8,998 |
56,599 |
-15 |
Hover/Click |
|
Jan24 |
230323 |
400.70 |
403.30 |
393.50 |
393.90 |
-6.80 |
957 |
9,631 |
+165 |
Hover/Click |
|
Mar24 |
230323 |
390.50 |
393.10 |
384.00 |
384.00 |
-6.40 |
154 |
6,342 |
-16 |
Hover/Click |
|
May24 |
230323 |
384.60 |
386.80 |
379.40 |
379.40 |
-5.00 |
36 |
1,433 |
+1 |
Hover/Click |
|
Jul24 |
230323 |
383.00 |
384.00 |
378.70 |
378.80 |
-3.70 |
3 |
811 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
111,721 |
429,155 |
-506 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May23 |
230323 |
54.56 |
54.77 |
51.28 |
52.17 |
-2.47 |
68,389 |
159,706 |
+304 |
Hover/Click |
|
Jul23 |
230323 |
54.69 |
54.92 |
51.50 |
52.38 |
-2.37 |
37,381 |
115,326 |
+706 |
Hover/Click |
|
Aug23 |
230323 |
54.24 |
54.47 |
51.23 |
52.08 |
-2.22 |
6,734 |
33,009 |
+126 |
Hover/Click |
|
Sep23 |
230323 |
53.81 |
53.99 |
50.88 |
51.69 |
-2.14 |
4,018 |
31,451 |
+70 |
Hover/Click |
|
Oct23 |
230323 |
53.14 |
53.45 |
50.47 |
51.21 |
-2.09 |
2,702 |
21,061 |
+118 |
Hover/Click |
|
Dec23 |
230323 |
53.04 |
53.19 |
50.27 |
50.96 |
-2.06 |
10,621 |
67,513 |
+1,214 |
Hover/Click |
|
Jan24 |
230323 |
52.90 |
53.01 |
50.29 |
50.92 |
-1.94 |
1,723 |
11,418 |
+317 |
Hover/Click |
|
Mar24 |
230323 |
52.15 |
52.88 |
50.38 |
50.95 |
-1.82 |
506 |
7,599 |
-79 |
Hover/Click |
|
May24 |
230323 |
52.10 |
52.85 |
50.69 |
51.08 |
-1.71 |
620 |
2,721 |
+222 |
Hover/Click |
|
Jul24 |
230323 |
52.05 |
52.87 |
50.67 |
51.19 |
-1.63 |
167 |
2,212 |
+66 |
Hover/Click |
| Total Volume and Open Interest |
132,895 |
456,475 |
+3,065 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May23 |
230323 |
718.2 |
740.2 |
715.0 |
735.2 |
+15.2 |
16,932 |
120,787 |
-1,086 |
Hover/Click |
|
Jul23 |
230323 |
705.0 |
723.3 |
699.5 |
718.2 |
+12.5 |
11,347 |
104,038 |
-314 |
Hover/Click |
|
Nov23 |
230323 |
680.9 |
699.1 |
676.4 |
695.0 |
+11.9 |
6,485 |
80,753 |
+1,722 |
Hover/Click |
|
Jan24 |
230323 |
684.5 |
698.8 |
682.0 |
698.8 |
+11.9 |
149 |
3,965 |
+11 |
Hover/Click |
|
Mar24 |
230323 |
690.7 |
702.6 |
690.7 |
702.6 |
+11.9 |
7 |
1,490 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
34,940 |
311,081 |
+344 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May23 |
230323 |
633.00 |
644.00 |
627.25 |
631.75 |
-1.75 |
133,312 |
490,922 |
-2,321 |
Hover/Click |
|
Jul23 |
230323 |
611.00 |
619.75 |
607.50 |
610.75 |
-1.00 |
82,328 |
358,250 |
+5,313 |
Hover/Click |
|
Sep23 |
230323 |
560.00 |
566.25 |
557.25 |
560.00 |
-1.75 |
14,073 |
176,324 |
+346 |
Hover/Click |
|
Dec23 |
230323 |
552.75 |
558.50 |
549.50 |
552.25 |
-2.25 |
28,887 |
267,866 |
+1,000 |
Hover/Click |
|
Mar24 |
230323 |
561.00 |
567.00 |
558.50 |
561.00 |
-2.25 |
2,105 |
27,983 |
+69 |
Hover/Click |
|
May24 |
230323 |
567.00 |
572.25 |
563.75 |
566.75 |
-1.75 |
520 |
7,986 |
+86 |
Hover/Click |
|
Jul24 |
230323 |
568.75 |
574.25 |
566.00 |
569.00 |
-1.50 |
223 |
4,723 |
+38 |
Hover/Click |
|
Sep24 |
230323 |
544.00 |
549.50 |
543.25 |
546.75 |
+1.00 |
29 |
1,415 |
-1 |
Hover/Click |
|
Dec24 |
230323 |
534.00 |
539.75 |
531.50 |
537.25 |
+1.25 |
349 |
12,316 |
+35 |
Hover/Click |
|
Mar25 |
230323 |
539.75 |
544.50 |
538.75 |
544.50 |
+1.25 |
5 |
176 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
261,833 |
1,349,372 |
+4,565 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May23 |
230323 |
663.00 |
675.50 |
657.25 |
662.00 |
-1.50 |
68,061 |
185,730 |
+1,601 |
Hover/Click |
|
Jul23 |
230323 |
675.00 |
686.50 |
669.25 |
674.00 |
-0.75 |
30,026 |
102,383 |
+2,581 |
Hover/Click |
|
Sep23 |
230323 |
685.50 |
696.75 |
680.75 |
685.75 |
+0.25 |
12,095 |
34,175 |
-20 |
Hover/Click |
|
Dec23 |
230323 |
701.00 |
711.50 |
697.00 |
702.25 |
+1.25 |
8,183 |
37,981 |
+468 |
Hover/Click |
|
Mar24 |
230323 |
712.00 |
722.50 |
708.25 |
714.00 |
+1.50 |
1,325 |
6,431 |
-173 |
Hover/Click |
|
May24 |
230323 |
715.75 |
725.50 |
712.25 |
718.25 |
+1.75 |
249 |
1,401 |
+114 |
Hover/Click |
| Total Volume and Open Interest |
120,110 |
370,297 |
+4,613 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May23 |
230323 |
813.00 |
831.50 |
810.25 |
819.75 |
+8.50 |
20,139 |
77,777 |
-930 |
Hover/Click |
|
Jul23 |
230323 |
799.00 |
818.25 |
798.25 |
806.50 |
+7.25 |
10,543 |
51,868 |
+1,123 |
Hover/Click |
|
Sep23 |
230323 |
798.25 |
815.75 |
797.25 |
804.75 |
+6.50 |
3,339 |
19,788 |
-61 |
Hover/Click |
|
Dec23 |
230323 |
800.00 |
818.50 |
800.00 |
807.00 |
+5.25 |
2,501 |
19,230 |
+513 |
Hover/Click |
|
Mar24 |
230323 |
802.50 |
816.50 |
800.25 |
805.75 |
+5.00 |
73 |
1,801 |
-9 |
Hover/Click |
|
May24 |
230323 |
796.50 |
808.50 |
793.75 |
798.75 |
+4.00 |
29 |
202 |
+3 |
Hover/Click |
|
Jul24 |
230323 |
774.75 |
776.75 |
761.75 |
764.50 |
+1.75 |
14 |
516 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
36,646 |
171,307 |
+638 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May23 |
230323 |
833.50 |
851.75 |
832.75 |
841.25 |
+7.50 |
3,011 |
28,119 |
-130 |
Hover/Click |
|
Jul23 |
230323 |
833.75 |
850.50 |
833.25 |
842.00 |
+8.25 |
1,163 |
14,602 |
+168 |
Hover/Click |
|
Sep23 |
230323 |
830.25 |
845.75 |
830.25 |
838.50 |
+8.25 |
513 |
11,401 |
+80 |
Hover/Click |
|
Dec23 |
230323 |
834.50 |
849.50 |
833.25 |
840.75 |
+6.50 |
140 |
4,399 |
+19 |
Hover/Click |
|
Mar24 |
230323 |
842.00 |
842.25 |
842.00 |
842.25 |
+6.75 |
4 |
169 |
+0 |
Hover/Click |
|
May24 |
230323 |
836.25 |
836.25 |
836.25 |
836.25 |
+7.25 |
3 |
25 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
4,834 |
58,734 |
+139 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May23 |
230323 |
357.50 |
368.75 |
356.75 |
361.50 |
-1.00 |
426 |
2,883 |
-117 |
Hover/Click |
|
Jul23 |
230323 |
351.75 |
362.00 |
351.75 |
356.25 |
-1.00 |
102 |
786 |
+38 |
Hover/Click |
|
Sep23 |
230323 |
360.25 |
362.00 |
355.00 |
356.00 |
-4.25 |
15 |
335 |
+8 |
Hover/Click |
|
Dec23 |
230323 |
374.00 |
374.00 |
364.50 |
364.50 |
-4.00 |
66 |
512 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
609 |
4,535 |
-44 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May23 |
230323 |
17.19 |
17.57 |
17.15 |
17.56 |
+0.31 |
275 |
4,928 |
-31 |
Hover/Click |
|
Jul23 |
230323 |
17.20 |
17.56 |
17.20 |
17.56 |
+0.30 |
40 |
647 |
-8 |
Hover/Click |
|
Sep23 |
230323 |
15.43 |
15.56 |
15.43 |
15.56 |
+0.12 |
21 |
2,327 |
+3 |
Hover/Click |
|
Nov23 |
230323 |
15.69 |
15.69 |
15.69 |
15.69 |
+0.11 |
0 |
205 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
336 |
8,119 |
-36 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr23 |
230323 |
162.485 |
162.500 |
161.830 |
162.150 |
-0.150 |
15,884 |
50,345 |
-5,142 |
Hover/Click |
|
Jun23 |
230323 |
155.850 |
156.100 |
155.435 |
155.800 |
-0.100 |
29,588 |
125,189 |
-1,843 |
Hover/Click |
|
Aug23 |
230323 |
155.900 |
156.050 |
155.500 |
155.700 |
-0.285 |
12,788 |
74,340 |
-328 |
Hover/Click |
|
Oct23 |
230323 |
160.185 |
160.250 |
159.900 |
160.050 |
-0.235 |
7,341 |
32,685 |
+701 |
Hover/Click |
|
Dec23 |
230323 |
165.300 |
165.450 |
165.000 |
165.050 |
-0.435 |
4,317 |
22,987 |
+747 |
Hover/Click |
|
Feb24 |
230323 |
168.880 |
169.050 |
168.485 |
168.580 |
-0.405 |
1,845 |
5,928 |
+627 |
Hover/Click |
| Total Volume and Open Interest |
72,182 |
316,104 |
-5,150 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar23 |
230323 |
188.000 |
189.080 |
188.000 |
189.035 |
+0.785 |
585 |
3,279 |
-83 |
Hover/Click |
|
Apr23 |
230323 |
194.200 |
195.035 |
193.785 |
195.000 |
+0.620 |
4,849 |
10,577 |
-569 |
Hover/Click |
|
May23 |
230323 |
198.785 |
198.880 |
197.800 |
198.600 |
-0.185 |
4,544 |
21,768 |
+464 |
Hover/Click |
|
Aug23 |
230323 |
214.750 |
214.950 |
213.880 |
214.630 |
+0.050 |
2,000 |
13,576 |
+257 |
Hover/Click |
|
Sep23 |
230323 |
217.800 |
218.185 |
217.185 |
217.880 |
+0.095 |
780 |
4,659 |
+44 |
Hover/Click |
|
Oct23 |
230323 |
219.935 |
220.350 |
219.380 |
220.000 |
-0.100 |
350 |
2,081 |
-12 |
Hover/Click |
|
Nov23 |
230323 |
220.700 |
221.350 |
220.550 |
221.035 |
-0.345 |
135 |
1,077 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
13,300 |
57,655 |
+172 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr23 |
230323 |
76.080 |
76.450 |
75.130 |
75.750 |
-0.330 |
12,827 |
36,528 |
-3,019 |
Hover/Click |
|
May23 |
230323 |
83.000 |
83.580 |
81.930 |
83.350 |
+0.100 |
311 |
1,634 |
+113 |
|
|
Jun23 |
230323 |
89.230 |
89.680 |
87.800 |
89.380 |
+0.030 |
19,355 |
88,132 |
+1,966 |
Hover/Click |
|
Jul23 |
230323 |
91.350 |
91.730 |
90.000 |
91.380 |
-0.020 |
7,206 |
19,717 |
+1,667 |
Hover/Click |
|
Aug23 |
230323 |
91.730 |
91.930 |
90.430 |
91.550 |
-0.280 |
4,056 |
25,383 |
-188 |
Hover/Click |
|
Oct23 |
230323 |
81.600 |
81.700 |
80.380 |
81.100 |
-0.500 |
2,584 |
25,918 |
+59 |
Hover/Click |
|
Dec23 |
230323 |
76.450 |
76.580 |
75.330 |
75.980 |
-0.550 |
1,475 |
14,882 |
+203 |
Hover/Click |
|
Feb24 |
230323 |
79.600 |
79.900 |
78.750 |
79.350 |
-0.600 |
401 |
6,317 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
48,308 |
220,266 |
+836 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar23 |
230323 |
18.04 |
18.10 |
18.04 |
18.10 |
+0.06 |
17 |
5,087 |
-8 |
Hover/Click |
|
Apr23 |
230323 |
19.35 |
19.90 |
19.29 |
19.76 |
+0.40 |
452 |
5,126 |
+41 |
Hover/Click |
|
May23 |
230323 |
18.67 |
19.27 |
18.63 |
18.95 |
+0.28 |
383 |
3,377 |
-72 |
Hover/Click |
|
Jun23 |
230323 |
18.56 |
18.97 |
18.56 |
18.66 |
+0.06 |
102 |
2,372 |
+18 |
Hover/Click |
|
Jul23 |
230323 |
18.77 |
19.05 |
18.77 |
18.83 |
unch |
6 |
1,686 |
+2 |
Hover/Click |
|
Aug23 |
230323 |
19.21 |
19.44 |
19.16 |
19.17 |
-0.13 |
0 |
1,168 |
+0 |
Hover/Click |
|
Sep23 |
230323 |
19.50 |
19.55 |
19.32 |
19.35 |
-0.18 |
0 |
1,222 |
+0 |
Hover/Click |
|
Oct23 |
230323 |
19.55 |
19.60 |
19.47 |
19.50 |
-0.07 |
5 |
942 |
+0 |
Hover/Click |
|
Nov23 |
230323 |
19.56 |
19.56 |
19.33 |
19.38 |
-0.08 |
5 |
854 |
+3 |
Hover/Click |
|
Dec23 |
230323 |
19.16 |
19.16 |
19.07 |
19.07 |
-0.12 |
3 |
734 |
+0 |
Hover/Click |
|
Jan24 |
230323 |
18.95 |
18.95 |
18.94 |
18.95 |
unch |
0 |
120 |
+0 |
Hover/Click |
|
Feb24 |
230323 |
18.95 |
18.95 |
18.92 |
18.95 |
unch |
0 |
138 |
+0 |
Hover/Click |
|
Mar24 |
230323 |
18.91 |
18.91 |
18.84 |
18.91 |
unch |
0 |
185 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
973 |
23,135 |
-16 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May23 |
230323 |
2873 |
2888 |
2843 |
2868 |
-6 |
32,438 |
123,172 |
-3,025 |
Hover/Click |
|
Jul23 |
230323 |
2817 |
2834 |
2800 |
2822 |
-1 |
20,610 |
87,865 |
+4,066 |
Hover/Click |
|
Sep23 |
230323 |
2794 |
2809 |
2779 |
2800 |
+5 |
7,851 |
50,447 |
-1,739 |
Hover/Click |
|
Dec23 |
230323 |
2757 |
2771 |
2741 |
2767 |
+10 |
2,902 |
49,449 |
+235 |
Hover/Click |
|
Mar24 |
230323 |
2708 |
2727 |
2696 |
2722 |
+16 |
873 |
21,299 |
-255 |
Hover/Click |
|
May24 |
230323 |
2692 |
2708 |
2683 |
2706 |
+16 |
133 |
4,680 |
-5 |
Hover/Click |
|
Jul24 |
230323 |
2675 |
2691 |
2669 |
2691 |
+17 |
106 |
4,949 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
64,919 |
345,038 |
-669 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May23 |
230323 |
178.75 |
179.40 |
173.90 |
174.30 |
-3.70 |
13,969 |
76,829 |
+360 |
Hover/Click |
|
Jul23 |
230323 |
177.45 |
178.30 |
173.15 |
173.45 |
-3.40 |
5,583 |
45,634 |
+972 |
Hover/Click |
|
Sep23 |
230323 |
175.90 |
175.95 |
171.45 |
171.70 |
-3.20 |
2,255 |
32,415 |
-348 |
Hover/Click |
|
Dec23 |
230323 |
173.15 |
174.15 |
169.55 |
169.80 |
-3.00 |
1,541 |
27,489 |
-133 |
Hover/Click |
|
Mar24 |
230323 |
172.40 |
172.60 |
169.30 |
169.55 |
-2.65 |
532 |
8,758 |
-27 |
Hover/Click |
|
May24 |
230323 |
172.60 |
172.60 |
169.65 |
170.10 |
-2.35 |
238 |
5,625 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
24,396 |
201,018 |
+817 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May23 |
230323 |
240.55 |
244.65 |
239.00 |
243.95 |
+3.50 |
318 |
8,198 |
-177 |
Hover/Click |
|
Jul23 |
230323 |
231.30 |
235.75 |
231.00 |
235.10 |
+3.75 |
50 |
990 |
+9 |
Hover/Click |
|
Sep23 |
230323 |
229.00 |
229.65 |
229.00 |
229.20 |
+3.95 |
11 |
446 |
+8 |
Hover/Click |
|
Nov23 |
230323 |
222.00 |
222.15 |
221.95 |
221.95 |
+3.60 |
1 |
106 |
+1 |
Hover/Click |
|
Jan24 |
230323 |
212.85 |
212.85 |
212.85 |
212.85 |
+4.00 |
0 |
6 |
+0 |
Hover/Click |
|
Mar24 |
230323 |
204.80 |
204.80 |
204.80 |
204.80 |
+3.95 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
380 |
9,746 |
-159 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May23 |
230323 |
21.15 |
21.34 |
20.81 |
20.89 |
-0.25 |
36,603 |
357,626 |
+154 |
Hover/Click |
|
Jul23 |
230323 |
20.59 |
20.72 |
20.32 |
20.39 |
-0.17 |
19,713 |
242,206 |
+62 |
Hover/Click |
|
Oct23 |
230323 |
20.27 |
20.41 |
20.03 |
20.11 |
-0.14 |
9,139 |
129,530 |
+588 |
Hover/Click |
|
Mar24 |
230323 |
20.19 |
20.32 |
19.96 |
20.05 |
-0.14 |
4,905 |
102,462 |
+746 |
Hover/Click |
|
May24 |
230323 |
19.14 |
19.24 |
18.92 |
19.00 |
-0.13 |
1,825 |
29,056 |
+590 |
Hover/Click |
|
Jul24 |
230323 |
18.44 |
18.45 |
18.15 |
18.24 |
-0.12 |
1,271 |
25,076 |
+335 |
Hover/Click |
|
Oct24 |
230323 |
17.92 |
17.98 |
17.72 |
17.78 |
-0.11 |
720 |
19,118 |
+229 |
Hover/Click |
|
Mar25 |
230323 |
17.79 |
17.87 |
17.64 |
17.67 |
-0.12 |
205 |
13,825 |
+89 |
Hover/Click |
| Total Volume and Open Interest |
74,393 |
929,418 |
+2,800 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May23 |
230323 |
2144 |
2146 |
2104 |
2120 |
-26 |
9,451 |
81,098 |
-895 |
Hover/Click |
|
Jul23 |
230323 |
2135 |
2135 |
2097 |
2116 |
-18 |
8,373 |
52,921 |
+421 |
Hover/Click |
|
Sep23 |
230323 |
2105 |
2108 |
2079 |
2101 |
-5 |
4,505 |
42,517 |
+424 |
Hover/Click |
|
Dec23 |
230323 |
2049 |
2051 |
2023 |
2048 |
-1 |
3,043 |
47,382 |
+457 |
Hover/Click |
|
Mar24 |
230323 |
1995 |
1998 |
1967 |
1990 |
-2 |
1,317 |
37,568 |
+320 |
Hover/Click |
|
May24 |
230323 |
1961 |
1975 |
1954 |
1975 |
unch |
464 |
11,604 |
+63 |
Hover/Click |
|
Jul24 |
230323 |
1951 |
1964 |
1950 |
1964 |
unch |
31 |
4,913 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
27,190 |
282,879 |
+792 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May23 |
230323 |
603.90 |
608.10 |
596.00 |
597.80 |
-6.10 |
4,292 |
44,020 |
-190 |
Hover/Click |
|
Aug23 |
230323 |
588.50 |
592.00 |
582.00 |
583.00 |
-5.20 |
3,619 |
22,204 |
+255 |
Hover/Click |
|
Oct23 |
230323 |
571.00 |
574.40 |
565.60 |
566.60 |
-4.00 |
1,585 |
11,974 |
-82 |
Hover/Click |
|
Dec23 |
230323 |
557.10 |
560.50 |
553.60 |
554.10 |
-2.70 |
433 |
7,253 |
-57 |
Hover/Click |
|
Mar24 |
230323 |
545.70 |
548.10 |
543.10 |
544.20 |
-2.50 |
293 |
4,113 |
+174 |
Hover/Click |
| Total Volume and Open Interest |
10,257 |
90,981 |
+107 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May23 |
230323 |
78.20 |
79.47 |
77.15 |
77.58 |
-0.70 |
14,038 |
92,486 |
-670 |
Hover/Click |
|
Jul23 |
230323 |
78.89 |
80.03 |
77.75 |
78.19 |
-0.70 |
9,282 |
47,108 |
+440 |
Hover/Click |
|
Oct23 |
230323 |
79.26 |
79.26 |
79.26 |
79.26 |
-0.63 |
0 |
17 |
+0 |
Hover/Click |
|
Dec23 |
230323 |
79.85 |
80.81 |
78.85 |
79.26 |
-0.55 |
4,399 |
47,035 |
+123 |
Hover/Click |
|
Mar24 |
230323 |
79.48 |
80.20 |
78.54 |
79.03 |
-0.43 |
895 |
4,805 |
+217 |
Hover/Click |
|
May24 |
230323 |
79.53 |
79.84 |
78.40 |
78.87 |
-0.29 |
66 |
1,244 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
28,801 |
196,669 |
+77 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May23 |
230323 |
428.8 |
431.3 |
407.6 |
411.2 |
-20.3 |
232 |
1,426 |
-70 |
|
|
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 |
230323 |
69.95 |
71.67 |
69.14 |
69.96 |
-0.94 |
409,495 |
375,559 |
+2,309 |
Hover/Click |
|
Jun23 |
230323 |
70.07 |
71.79 |
69.30 |
70.12 |
-0.90 |
165,596 |
238,484 |
+2,264 |
Hover/Click |
|
Jul23 |
230323 |
70.05 |
71.74 |
69.30 |
70.11 |
-0.86 |
82,877 |
190,844 |
+6,498 |
Hover/Click |
|
Aug23 |
230323 |
69.95 |
71.50 |
69.14 |
69.93 |
-0.81 |
31,629 |
76,061 |
-1,414 |
Hover/Click |
|
Sep23 |
230323 |
69.64 |
71.20 |
68.88 |
69.65 |
-0.77 |
38,131 |
126,881 |
+5,434 |
Hover/Click |
|
Oct23 |
230323 |
69.30 |
70.81 |
68.64 |
69.34 |
-0.73 |
13,900 |
67,101 |
+961 |
Hover/Click |
|
Nov23 |
230323 |
69.16 |
70.43 |
68.36 |
69.03 |
-0.68 |
9,219 |
33,092 |
+2,115 |
Hover/Click |
|
Dec23 |
230323 |
68.71 |
70.16 |
67.98 |
68.72 |
-0.64 |
70,321 |
216,650 |
-602 |
Hover/Click |
|
Jan24 |
230323 |
68.42 |
69.73 |
67.75 |
68.42 |
-0.59 |
4,575 |
38,660 |
+221 |
Hover/Click |
|
Feb24 |
230323 |
69.00 |
69.32 |
67.59 |
68.12 |
-0.55 |
1,836 |
22,342 |
-62 |
Hover/Click |
|
Mar24 |
230323 |
68.03 |
69.13 |
67.28 |
67.86 |
-0.51 |
7,086 |
26,928 |
+134 |
Hover/Click |
|
Apr24 |
230323 |
67.63 |
68.38 |
67.43 |
67.63 |
-0.47 |
513 |
17,368 |
-25 |
Hover/Click |
|
May24 |
230323 |
67.42 |
68.10 |
67.26 |
67.42 |
-0.44 |
456 |
11,974 |
+23 |
Hover/Click |
|
Jun24 |
230323 |
67.16 |
68.39 |
66.56 |
67.18 |
-0.43 |
15,971 |
77,375 |
+976 |
Hover/Click |
|
Jul24 |
230323 |
67.64 |
67.64 |
66.88 |
66.94 |
-0.41 |
98 |
10,164 |
-11 |
Hover/Click |
|
Aug24 |
230323 |
66.71 |
67.28 |
66.71 |
66.71 |
-0.39 |
265 |
9,411 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
882,211 |
1,790,595 |
+2,149 |
|
| e-miNY Crude Oil(NYM) |
|
May23 |
230323 |
69.925 |
71.675 |
69.150 |
69.950 |
-0.950 |
17,662 |
2,700 |
-376 |
|
|
Jun23 |
230323 |
70.175 |
71.775 |
69.325 |
70.125 |
-0.900 |
426 |
894 |
+22 |
|
|
Jul23 |
230323 |
70.275 |
71.725 |
69.325 |
70.100 |
-0.875 |
130 |
162 |
-5 |
|
|
Aug23 |
230323 |
70.000 |
71.500 |
69.175 |
69.925 |
-0.825 |
9 |
58 |
+1 |
|
|
Sep23 |
230323 |
70.425 |
71.175 |
68.900 |
69.650 |
-0.775 |
23 |
60 |
+7 |
|
|
Oct23 |
230323 |
69.350 |
70.500 |
69.050 |
69.350 |
-0.725 |
4 |
6 |
+1 |
|
|
Nov23 |
230323 |
68.800 |
70.100 |
68.700 |
69.025 |
-0.675 |
0 |
15 |
+0 |
|
|
Dec23 |
230323 |
68.800 |
70.125 |
68.000 |
68.725 |
-0.625 |
67 |
387 |
-30 |
|
|
Jan24 |
230323 |
68.425 |
69.300 |
68.100 |
68.425 |
-0.575 |
1 |
9 |
+0 |
|
|
Feb24 |
230323 |
68.125 |
68.125 |
68.125 |
68.125 |
-0.550 |
5 |
13 |
+4 |
|
| Total Volume and Open Interest |
18,332 |
4,390 |
-376 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr23 |
230323 |
271.50 |
275.81 |
267.24 |
268.47 |
-5.56 |
32,592 |
42,234 |
-600 |
Hover/Click |
|
May23 |
230323 |
258.38 |
262.81 |
255.92 |
257.27 |
-3.36 |
48,043 |
75,966 |
+1,961 |
Hover/Click |
|
Jun23 |
230323 |
250.95 |
255.02 |
248.74 |
250.01 |
-2.99 |
28,570 |
42,150 |
+3,885 |
Hover/Click |
|
Jul23 |
230323 |
248.90 |
252.53 |
246.69 |
247.87 |
-2.75 |
10,328 |
23,311 |
+716 |
Hover/Click |
|
Aug23 |
230323 |
248.41 |
251.90 |
246.26 |
247.45 |
-2.62 |
5,197 |
14,029 |
+766 |
Hover/Click |
|
Sep23 |
230323 |
248.36 |
251.99 |
246.54 |
247.58 |
-2.54 |
4,798 |
14,893 |
+94 |
Hover/Click |
|
Oct23 |
230323 |
248.39 |
251.97 |
246.46 |
247.65 |
-2.50 |
1,869 |
10,425 |
+54 |
Hover/Click |
|
Nov23 |
230323 |
248.38 |
251.46 |
246.25 |
247.40 |
-2.52 |
1,371 |
9,887 |
+184 |
Hover/Click |
|
Dec23 |
230323 |
247.88 |
251.02 |
245.59 |
246.83 |
-2.51 |
4,297 |
22,256 |
+241 |
Hover/Click |
|
Jan24 |
230323 |
248.93 |
250.50 |
245.32 |
246.52 |
-2.46 |
264 |
3,882 |
+11 |
Hover/Click |
|
Feb24 |
230323 |
248.31 |
249.85 |
244.76 |
245.95 |
-2.39 |
102 |
2,378 |
+12 |
Hover/Click |
|
Mar24 |
230323 |
245.50 |
248.65 |
243.68 |
244.84 |
-2.33 |
237 |
3,124 |
+71 |
Hover/Click |
|
Apr24 |
230323 |
246.00 |
247.00 |
242.96 |
243.11 |
-2.27 |
55 |
2,584 |
+12 |
Hover/Click |
|
May24 |
230323 |
246.00 |
246.00 |
242.20 |
242.20 |
-2.23 |
32 |
1,253 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
138,021 |
279,105 |
+7,440 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr23 |
230323 |
256.67 |
265.19 |
256.65 |
260.59 |
+1.27 |
32,348 |
43,607 |
-5,953 |
Hover/Click |
|
May23 |
230323 |
253.31 |
261.30 |
253.30 |
256.71 |
+0.71 |
55,797 |
86,912 |
+4,115 |
Hover/Click |
|
Jun23 |
230323 |
248.44 |
255.30 |
248.27 |
250.98 |
+0.29 |
31,875 |
57,035 |
+235 |
Hover/Click |
|
Jul23 |
230323 |
244.15 |
249.63 |
243.35 |
245.68 |
+0.07 |
14,578 |
26,637 |
+446 |
Hover/Click |
|
Aug23 |
230323 |
240.03 |
243.96 |
238.44 |
240.26 |
-0.12 |
8,269 |
11,688 |
+984 |
Hover/Click |
|
Sep23 |
230323 |
234.63 |
238.41 |
232.78 |
234.68 |
-0.36 |
6,735 |
24,127 |
+339 |
Hover/Click |
|
Oct23 |
230323 |
219.10 |
221.34 |
216.39 |
217.90 |
-0.54 |
2,216 |
13,980 |
+190 |
Hover/Click |
|
Nov23 |
230323 |
212.54 |
215.77 |
211.10 |
212.33 |
-0.88 |
1,212 |
10,932 |
+158 |
Hover/Click |
|
Dec23 |
230323 |
208.05 |
211.97 |
206.68 |
208.31 |
-1.14 |
1,835 |
13,190 |
+119 |
Hover/Click |
|
Jan24 |
230323 |
207.26 |
209.50 |
205.50 |
206.51 |
-1.19 |
208 |
9,854 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
155,173 |
303,936 |
+642 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr23 |
230323 |
260.59 |
260.59 |
260.59 |
260.59 |
+1.27 |
0 |
3 |
+0 |
|
|
May23 |
230323 |
256.71 |
256.71 |
256.71 |
256.71 |
+0.71 |
|
|
|
|
|
Jun23 |
230323 |
250.98 |
250.98 |
250.98 |
250.98 |
+0.29 |
0 |
2 |
+0 |
|
|
Jul23 |
230323 |
245.68 |
245.68 |
245.68 |
245.68 |
+0.07 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
0 |
7 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr23 |
230323 |
2.215 |
2.261 |
2.136 |
2.154 |
-0.017 |
138,551 |
66,043 |
-4,980 |
Hover/Click |
|
May23 |
230323 |
2.354 |
2.383 |
2.263 |
2.283 |
-0.024 |
151,464 |
348,924 |
+11,410 |
Hover/Click |
|
Jun23 |
230323 |
2.589 |
2.618 |
2.506 |
2.528 |
-0.019 |
36,850 |
68,253 |
+3,889 |
Hover/Click |
|
Jul23 |
230323 |
2.845 |
2.875 |
2.768 |
2.793 |
-0.008 |
34,266 |
108,087 |
+2,858 |
Hover/Click |
|
Aug23 |
230323 |
2.870 |
2.915 |
2.813 |
2.838 |
-0.005 |
13,963 |
42,664 |
+1,616 |
Hover/Click |
|
Sep23 |
230323 |
2.824 |
2.875 |
2.773 |
2.802 |
-0.003 |
13,820 |
97,901 |
+277 |
Hover/Click |
|
Oct23 |
230323 |
2.934 |
2.970 |
2.868 |
2.896 |
-0.002 |
26,175 |
98,363 |
+1,516 |
Hover/Click |
|
Nov23 |
230323 |
3.324 |
3.364 |
3.260 |
3.285 |
+0.015 |
7,749 |
43,645 |
-606 |
Hover/Click |
|
Dec23 |
230323 |
3.771 |
3.810 |
3.711 |
3.751 |
+0.034 |
4,873 |
39,369 |
+241 |
Hover/Click |
|
Jan24 |
230323 |
3.926 |
3.997 |
3.902 |
3.942 |
+0.034 |
9,564 |
76,911 |
-13 |
Hover/Click |
|
Feb24 |
230323 |
3.852 |
3.886 |
3.792 |
3.833 |
+0.034 |
2,649 |
24,515 |
-202 |
Hover/Click |
|
Mar24 |
230323 |
3.530 |
3.567 |
3.482 |
3.520 |
+0.032 |
7,040 |
37,755 |
+345 |
Hover/Click |
|
Apr24 |
230323 |
3.238 |
3.272 |
3.194 |
3.231 |
+0.029 |
6,235 |
46,803 |
+1,596 |
Hover/Click |
|
May24 |
230323 |
3.237 |
3.262 |
3.194 |
3.232 |
+0.031 |
2,344 |
17,938 |
+68 |
Hover/Click |
|
Jun24 |
230323 |
3.384 |
3.421 |
3.357 |
3.394 |
+0.032 |
863 |
6,637 |
-49 |
Hover/Click |
|
Jul24 |
230323 |
3.532 |
3.562 |
3.506 |
3.547 |
+0.035 |
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 |
230323 |
75.87 |
77.44 |
75.12 |
75.91 |
-0.78 |
226,837 |
252,014 |
-17,823 |
Hover/Click |
|
Jun23 |
230323 |
75.58 |
77.06 |
74.67 |
75.50 |
-0.88 |
297,897 |
534,004 |
+4,487 |
Hover/Click |
|
Jul23 |
230323 |
75.46 |
76.93 |
74.63 |
75.40 |
-0.85 |
150,533 |
278,199 |
-352 |
Hover/Click |
|
Aug23 |
230323 |
75.28 |
76.70 |
74.39 |
75.20 |
-0.82 |
77,876 |
142,959 |
+5,136 |
Hover/Click |
|
Sep23 |
230323 |
75.00 |
76.39 |
74.13 |
74.92 |
-0.79 |
73,455 |
144,607 |
+2,698 |
Hover/Click |
|
Oct23 |
230323 |
74.64 |
76.07 |
73.84 |
74.61 |
-0.75 |
34,155 |
82,075 |
+2,199 |
Hover/Click |
|
Nov23 |
230323 |
74.33 |
75.70 |
73.56 |
74.32 |
-0.71 |
23,894 |
75,856 |
+1,211 |
Hover/Click |
|
Dec23 |
230323 |
74.05 |
75.41 |
73.28 |
74.02 |
-0.67 |
100,374 |
219,606 |
+2,746 |
Hover/Click |
|
Jan24 |
230323 |
73.85 |
75.06 |
73.14 |
73.72 |
-0.63 |
7,909 |
43,429 |
+314 |
Hover/Click |
|
Feb24 |
230323 |
73.55 |
74.45 |
73.43 |
73.43 |
-0.60 |
3,733 |
54,270 |
+604 |
Hover/Click |
|
Mar24 |
230323 |
73.31 |
74.15 |
72.95 |
73.19 |
-0.56 |
6,485 |
34,109 |
+600 |
Hover/Click |
|
Apr24 |
230323 |
72.95 |
72.95 |
72.95 |
72.95 |
-0.53 |
980 |
12,964 |
-364 |
Hover/Click |
|
May24 |
230323 |
72.74 |
72.74 |
72.74 |
72.74 |
-0.51 |
772 |
12,882 |
+257 |
Hover/Click |
|
Jun24 |
230323 |
72.53 |
73.70 |
71.88 |
72.51 |
-0.49 |
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 |
230323 |
779.25 |
788.75 |
766.50 |
781.25 |
-3.25 |
58,790 |
86,964 |
-5,306 |
Hover/Click |
|
May23 |
230323 |
749.50 |
760.00 |
740.00 |
753.25 |
+0.25 |
63,559 |
102,441 |
-3,203 |
Hover/Click |
|
Jun23 |
230323 |
731.25 |
742.25 |
722.75 |
736.00 |
+2.25 |
46,200 |
76,189 |
+355 |
Hover/Click |
|
Jul23 |
230323 |
723.25 |
734.50 |
715.75 |
729.00 |
+3.50 |
20,343 |
40,035 |
+569 |
Hover/Click |
|
Aug23 |
230323 |
721.75 |
731.75 |
713.75 |
726.50 |
+3.50 |
12,423 |
29,329 |
-7 |
Hover/Click |
|
Sep23 |
230323 |
721.00 |
730.25 |
712.50 |
725.25 |
+3.50 |
12,106 |
33,277 |
-379 |
Hover/Click |
|
Oct23 |
230323 |
720.00 |
728.50 |
712.50 |
724.50 |
+3.50 |
3,051 |
23,099 |
-302 |
Hover/Click |
|
Nov23 |
230323 |
712.00 |
723.25 |
708.00 |
720.00 |
+3.50 |
1,461 |
18,294 |
+0 |
Hover/Click |
|
Dec23 |
230323 |
707.00 |
717.75 |
701.25 |
713.75 |
+3.50 |
9,798 |
60,737 |
+725 |
Hover/Click |
|
Jan24 |
230323 |
705.25 |
713.25 |
698.75 |
710.75 |
+3.75 |
330 |
14,261 |
+106 |
Hover/Click |
| Total Volume and Open Interest |
230,600 |
553,029 |
-6,634 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
May23 |
230323 |
70.08 |
71.65 |
69.16 |
69.96 |
-0.94 |
67,255 |
78,275 |
+2,308 |
Hover/Click |
|
Jun23 |
230323 |
70.22 |
71.79 |
69.38 |
70.12 |
-0.90 |
74,530 |
77,018 |
-4 |
Hover/Click |
|
Jul23 |
230323 |
70.15 |
71.64 |
69.37 |
70.11 |
-0.86 |
50,982 |
33,050 |
-218 |
Hover/Click |
|
Aug23 |
230323 |
70.15 |
71.38 |
69.29 |
69.93 |
-0.81 |
26,069 |
19,548 |
+822 |
Hover/Click |
|
Sep23 |
230323 |
69.77 |
71.11 |
69.16 |
69.65 |
-0.77 |
16,469 |
35,583 |
+550 |
Hover/Click |
|
Oct23 |
230323 |
69.44 |
70.75 |
69.00 |
69.34 |
-0.73 |
6,860 |
10,635 |
-630 |
Hover/Click |
|
Nov23 |
230323 |
70.12 |
70.17 |
69.03 |
69.03 |
-0.68 |
3,510 |
8,212 |
-1,070 |
Hover/Click |
|
Dec23 |
230323 |
69.07 |
69.99 |
68.38 |
68.72 |
-0.64 |
22,954 |
81,085 |
+3,545 |
Hover/Click |
|
Jan24 |
230323 |
69.50 |
69.50 |
68.42 |
68.42 |
-0.59 |
826 |
5,885 |
-15 |
Hover/Click |
|
Feb24 |
230323 |
68.12 |
68.12 |
68.12 |
68.12 |
-0.55 |
432 |
2,899 |
+11 |
Hover/Click |
|
Mar24 |
230323 |
67.86 |
67.86 |
67.86 |
67.86 |
-0.51 |
989 |
4,000 |
+121 |
Hover/Click |
|
Apr24 |
230323 |
67.63 |
67.63 |
67.63 |
67.63 |
-0.47 |
0 |
1,193 |
+0 |
Hover/Click |
|
May24 |
230323 |
67.42 |
67.42 |
67.42 |
67.42 |
-0.44 |
0 |
973 |
+0 |
Hover/Click |
|
Jun24 |
230323 |
67.88 |
67.88 |
67.18 |
67.18 |
-0.43 |
1,775 |
13,545 |
+266 |
Hover/Click |
|
Jul24 |
230323 |
66.94 |
66.94 |
66.94 |
66.94 |
-0.41 |
0 |
1,292 |
+0 |
Hover/Click |
|
Aug24 |
230323 |
66.71 |
66.71 |
66.71 |
66.71 |
-0.39 |
5 |
943 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
276,052 |
437,454 |
+4,788 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230323 |
102.095 |
102.295 |
101.555 |
102.207 |
+0.235 |
12,934 |
33,312 |
-647 |
Hover/Click |
|
Sep23 |
230323 |
101.875 |
102.135 |
101.580 |
101.988 |
+0.250 |
11 |
502 |
+6 |
Hover/Click |
|
Dec23 |
230323 |
101.658 |
101.658 |
101.658 |
101.658 |
+0.200 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
12,945 |
33,819 |
-641 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230323 |
67.08 |
67.78 |
66.90 |
66.99 |
-0.52 |
71,020 |
150,494 |
+3,171 |
Hover/Click |
|
Sep23 |
230323 |
67.30 |
67.97 |
67.11 |
67.19 |
-0.54 |
172 |
473 |
-21 |
Hover/Click |
|
Dec23 |
230323 |
67.35 |
68.06 |
67.26 |
67.35 |
-0.56 |
1 |
82 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
71,274 |
151,836 |
+3,139 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230323 |
122.95 |
123.66 |
122.82 |
122.98 |
-0.27 |
82,446 |
179,641 |
+99 |
Hover/Click |
|
Sep23 |
230323 |
123.52 |
123.71 |
122.89 |
123.05 |
-0.32 |
6 |
616 |
+0 |
Hover/Click |
|
Dec23 |
230323 |
123.08 |
123.65 |
122.89 |
123.08 |
-0.32 |
2 |
8,369 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
82,830 |
190,796 |
+25 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230323 |
72.96 |
73.47 |
72.92 |
73.00 |
-0.16 |
71,270 |
173,975 |
-2,072 |
Hover/Click |
|
Sep23 |
230323 |
73.04 |
73.58 |
73.03 |
73.10 |
-0.18 |
35 |
2,235 |
+15 |
Hover/Click |
|
Dec23 |
230323 |
73.43 |
73.66 |
73.13 |
73.21 |
-0.18 |
50 |
999 |
+6 |
Hover/Click |
|
Mar24 |
230323 |
73.30 |
73.75 |
73.21 |
73.30 |
-0.21 |
5 |
128 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
71,504 |
178,185 |
-2,084 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230323 |
77.12 |
77.71 |
76.92 |
77.52 |
+0.43 |
141,522 |
160,914 |
-2,926 |
Hover/Click |
|
Sep23 |
230323 |
78.03 |
78.66 |
77.94 |
78.50 |
+0.41 |
9 |
1,782 |
+2 |
Hover/Click |
|
Dec23 |
230323 |
79.45 |
79.56 |
78.90 |
79.45 |
+0.34 |
3 |
173 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
141,649 |
169,188 |
-2,897 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230323 |
110.07 |
110.73 |
109.96 |
110.19 |
+0.06 |
13,501 |
35,436 |
+2 |
Hover/Click |
|
Sep23 |
230323 |
111.40 |
111.50 |
110.97 |
111.15 |
unch |
1 |
362 |
+1 |
Hover/Click |
|
Dec23 |
230323 |
112.20 |
112.20 |
111.87 |
111.91 |
-0.06 |
0 |
39 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,502 |
35,837 |
+3 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230323 |
109.17 |
109.84 |
108.78 |
108.96 |
-0.39 |
177,916 |
725,471 |
+3,617 |
Hover/Click |
|
Sep23 |
230323 |
109.82 |
110.26 |
109.20 |
109.38 |
-0.41 |
696 |
5,600 |
+102 |
Hover/Click |
|
Dec23 |
230323 |
110.46 |
110.56 |
109.52 |
109.69 |
-0.50 |
12 |
1,725 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
179,511 |
737,437 |
+3,712 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230323 |
527.50 |
533.13 |
527.25 |
527.88 |
-4.25 |
53,270 |
221,458 |
-1,754 |
Hover/Click |
|
Sep23 |
230323 |
518.25 |
518.25 |
518.25 |
518.25 |
-4.13 |
0 |
638 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
53,272 |
222,130 |
-1,756 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr23 |
230323 |
190.60 |
193.20 |
188.30 |
188.75 |
-2.35 |
6,373 |
39,795 |
-145 |
|
|
May23 |
230323 |
190.35 |
192.10 |
187.65 |
188.00 |
-2.35 |
307 |
917 |
+204 |
|
|
Jun23 |
230323 |
189.80 |
190.80 |
186.55 |
186.95 |
-2.35 |
81 |
1,510 |
+2 |
Hover/Click |
|
Jul23 |
230323 |
187.35 |
187.35 |
186.00 |
186.00 |
-2.30 |
|
|
|
|
| Total Volume and Open Interest |
6,761 |
42,222 |
+61 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230323 |
131~230 |
132~080 |
130~140 |
131~250 |
+0~260 |
331,310 |
1,229,828 |
+14,415 |
Hover/Click |
|
Sep23 |
230323 |
131~180 |
131~300 |
130~210 |
131~180 |
+0~260 |
0 |
43 |
+0 |
Hover/Click |
|
Dec23 |
230323 |
131~110 |
131~110 |
131~110 |
131~110 |
+0~260 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
331,330 |
1,235,097 |
|
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230323 |
115~145 |
116~080 |
115~010 |
115~315 |
+0~285 |
1,535,139 |
4,155,294 |
+4,806 |
Hover/Click |
|
Sep23 |
230323 |
116~140 |
117~000 |
115~315 |
116~265 |
+0~285 |
24 |
129 |
+8 |
Hover/Click |
|
Dec23 |
230323 |
117~215 |
117~215 |
117~215 |
117~215 |
+0~285 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,535,676 |
4,155,764 |
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230323 |
110~024 |
110~024 |
110~024 |
110~024 |
+0~236 |
94 |
420 |
-7 |
Hover/Click |
|
Jun23 |
230323 |
109~304 |
110~202 |
109~224 |
110~146 |
+0~236 |
1,146,039 |
4,349,881 |
-10,439 |
Hover/Click |
|
Sep23 |
230323 |
110~306 |
110~306 |
110~306 |
110~306 |
+0~236 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,146,133 |
4,350,302 |
-10,446 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230323 |
103~180 |
103~180 |
103~180 |
103~180 |
+0~110 |
53 |
535 |
-10 |
Hover/Click |
|
Jun23 |
230323 |
103~177 |
103~302 |
103~135 |
103~270 |
+0~110 |
581,475 |
2,314,095 |
-34,350 |
Hover/Click |
|
Sep23 |
230323 |
104~151 |
104~151 |
104~151 |
104~151 |
+0~110 |
6 |
34 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
581,534 |
2,314,664 |
-34,356 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun23 |
230323 |
94.840 |
94.985 |
94.820 |
94.950 |
+0.090 |
73,177 |
617,281 |
+4,300 |
|
|
Sep23 |
230323 |
95.280 |
95.560 |
95.255 |
95.500 |
+0.255 |
31,353 |
613,252 |
-596 |
|
|
Dec23 |
230323 |
95.610 |
95.900 |
95.565 |
95.845 |
+0.275 |
32,767 |
577,548 |
-7,169 |
|
|
Mar24 |
230323 |
96.025 |
96.290 |
95.950 |
96.240 |
+0.255 |
17,715 |
395,083 |
-722 |
|
|
Jun24 |
230323 |
96.390 |
96.610 |
96.285 |
96.565 |
+0.215 |
14,290 |
409,179 |
-584 |
|
|
Sep24 |
230323 |
96.640 |
96.815 |
96.525 |
96.775 |
+0.185 |
18,860 |
364,149 |
+3,015 |
|
|
Dec24 |
230323 |
96.730 |
96.895 |
96.640 |
96.855 |
+0.170 |
24,392 |
550,679 |
-4,828 |
|
|
Mar25 |
230323 |
96.765 |
96.915 |
96.690 |
96.885 |
+0.165 |
14,970 |
224,991 |
+2,473 |
|
|
Jun25 |
230323 |
96.775 |
96.915 |
96.695 |
96.885 |
+0.165 |
5,481 |
165,131 |
-143 |
|
|
Sep25 |
230323 |
96.770 |
96.905 |
96.690 |
96.875 |
+0.165 |
3,707 |
138,784 |
-763 |
|
|
Dec25 |
230323 |
96.780 |
96.900 |
96.700 |
96.870 |
+0.160 |
5,944 |
131,914 |
-1,324 |
|
|
Mar26 |
230323 |
96.750 |
96.880 |
96.685 |
96.850 |
+0.155 |
2,333 |
84,732 |
-77 |
|
|
Jun26 |
230323 |
96.740 |
96.865 |
96.680 |
96.835 |
+0.145 |
1,513 |
73,219 |
-173 |
|
|
Sep26 |
230323 |
96.730 |
96.845 |
96.670 |
96.815 |
+0.135 |
1,581 |
92,659 |
+25 |
|
|
Dec26 |
230323 |
96.730 |
96.840 |
96.670 |
96.805 |
+0.120 |
2,556 |
60,370 |
-191 |
|
|
Mar27 |
230323 |
96.715 |
96.825 |
96.660 |
96.790 |
+0.115 |
1,356 |
47,151 |
-127 |
|
|
Jun27 |
230323 |
96.695 |
96.800 |
96.645 |
96.765 |
+0.110 |
1,157 |
33,330 |
+128 |
|
|
Sep27 |
230323 |
96.670 |
96.755 |
96.605 |
96.715 |
+0.100 |
1,294 |
23,909 |
+12 |
|
| Total Volume and Open Interest |
280,278 |
4,779,104 |
-4,883 |
|
| Ultra T-Bond(CBOT) |
|
Mar23 |
230322 |
141~14 |
141~14 |
139~28 |
141~14 |
+1~01 |
254 |
443 |
-28 |
|
|
Jun23 |
230323 |
142~02 |
142~12 |
140~03 |
141~21 |
+0~12 |
175,695 |
1,426,951 |
-575 |
|
|
Sep23 |
230323 |
141~21 |
141~21 |
141~21 |
141~21 |
+0~12 |
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 |
228 |
340 |
-111 |
|
|
Jun23 |
230323 |
121~190 |
122~115 |
120~275 |
122~005 |
+0~300 |
429,853 |
1,576,272 |
+27,100 |
|
|
Sep23 |
230323 |
121~255 |
121~255 |
121~255 |
121~255 |
+0~300 |
|
|
|
|
| Total Volume and Open Interest |
430,113 |
1,576,275 |
+26,763 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar23 |
230323 |
95.355 |
95.355 |
95.353 |
95.353 |
unch |
16,170 |
186,631 |
+6,648 |
|
|
Apr23 |
230323 |
95.185 |
95.200 |
95.185 |
95.190 |
+0.005 |
233,129 |
573,929 |
+42,557 |
|
|
May23 |
230323 |
95.075 |
95.135 |
95.055 |
95.115 |
+0.055 |
162,650 |
308,895 |
+25,234 |
|
|
Jun23 |
230323 |
95.125 |
95.210 |
95.100 |
95.180 |
+0.080 |
24,401 |
108,294 |
+1,397 |
|
|
Jul23 |
230323 |
95.205 |
95.325 |
95.170 |
95.280 |
+0.110 |
93,714 |
214,134 |
-9,233 |
|
|
Aug23 |
230323 |
95.370 |
95.565 |
95.330 |
95.510 |
+0.175 |
77,076 |
172,821 |
+903 |
|
| Total Volume and Open Interest |
711,186 |
1,847,792 |
+72,187 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun23 |
230323 |
148.22 |
148.98 |
148.08 |
148.46 |
+0.30 |
455 |
13,885 |
-107 |
Hover/Click |
|
Sep23 |
230323 |
148.46 |
148.46 |
148.46 |
148.46 |
+0.30 |
|
|
|
Hover/Click |
|
Dec23 |
230323 |
148.46 |
148.46 |
148.46 |
148.46 |
+0.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
455 |
13,885 |
-107 |
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230323 |
143.20 |
145.88 |
141.94 |
144.26 |
+2.38 |
84,495 |
217,887 |
+1,354 |
|
|
Sep23 |
230323 |
143.66 |
143.66 |
143.66 |
143.66 |
+2.38 |
1 |
4 |
+1 |
|
|
Dec23 |
230323 |
143.26 |
143.26 |
143.26 |
143.26 |
+2.38 |
|
|
|
|
| Total Volume and Open Interest |
84,496 |
217,891 |
+1,355 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230323 |
136.31 |
137.86 |
135.80 |
137.04 |
+1.63 |
890,089 |
1,329,812 |
-29,326 |
Hover/Click |
|
Sep23 |
230323 |
136.35 |
136.35 |
136.21 |
136.21 |
+1.59 |
1 |
20 |
-1 |
Hover/Click |
|
Dec23 |
230323 |
135.84 |
135.84 |
135.84 |
135.84 |
+1.63 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
890,090 |
1,329,832 |
-29,327 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230323 |
118.30 |
119.09 |
117.92 |
118.66 |
+1.01 |
666,422 |
1,506,373 |
-14,306 |
Hover/Click |
|
Sep23 |
230323 |
117.99 |
117.99 |
117.99 |
117.99 |
+0.99 |
2 |
11 |
+1 |
Hover/Click |
|
Dec23 |
230323 |
119.73 |
119.73 |
119.73 |
119.73 |
+1.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
666,424 |
1,506,384 |
-14,305 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230323 |
105.99 |
106.27 |
105.79 |
106.07 |
+0.37 |
687,480 |
1,796,956 |
-11,691 |
|
|
Sep23 |
230323 |
106.07 |
106.07 |
106.07 |
106.07 |
+0.47 |
0 |
1 |
+0 |
|
|
Dec23 |
230323 |
106.07 |
106.07 |
106.07 |
106.07 |
+0.47 |
|
|
|
|
| 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 |
230323 |
96.575 |
96.575 |
96.575 |
96.575 |
+0.050 |
10 |
70 |
+0 |
|
|
Sep23 |
230323 |
96.500 |
96.500 |
96.500 |
96.500 |
+0.095 |
20 |
269 |
+0 |
|
| Total Volume and Open Interest |
30 |
649 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230323 |
104~14 |
105~09 |
104~14 |
105~09 |
+0~28 |
186 |
5,158 |
+0 |
Hover/Click |
|
Jun23 |
230323 |
104~23 |
105~04 |
103~27 |
104~31 |
+1~04 |
230,723 |
382,220 |
+2,387 |
Hover/Click |
| Total Volume and Open Interest |
230,912 |
387,411 |
+2,387 |
|
| 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 |
230323 |
96.585 |
96.675 |
96.530 |
96.570 |
+0.050 |
169,093 |
540,489 |
+4,081 |
|
|
Sep23 |
230323 |
96.520 |
96.610 |
96.430 |
96.500 |
+0.100 |
156,002 |
539,512 |
+5,685 |
|
|
Dec23 |
230323 |
96.660 |
96.750 |
96.535 |
96.635 |
+0.125 |
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 |
230323 |
96.45 |
96.53 |
96.37 |
96.44 |
unch |
55,244 |
220,130 |
+5,818 |
|
|
Sep23 |
230323 |
96.47 |
96.61 |
96.39 |
96.50 |
+0.04 |
31,249 |
141,424 |
-5,890 |
|
|
Dec23 |
230323 |
96.48 |
96.65 |
96.41 |
96.56 |
+0.08 |
18,333 |
170,535 |
+3,496 |
|
|
Mar24 |
230323 |
96.49 |
96.69 |
96.44 |
96.59 |
+0.10 |
18,154 |
105,289 |
+2,506 |
|
|
Jun24 |
230323 |
96.52 |
96.71 |
96.47 |
96.62 |
+0.11 |
14,771 |
101,862 |
+2,307 |
|
|
Sep24 |
230323 |
96.55 |
96.77 |
96.50 |
96.67 |
+0.13 |
17,955 |
73,597 |
+7,576 |
|
|
Dec24 |
230323 |
96.56 |
96.78 |
96.52 |
96.68 |
+0.14 |
7,668 |
49,548 |
+783 |
|
|
Mar25 |
230323 |
96.59 |
96.80 |
96.57 |
96.70 |
+0.13 |
5,602 |
24,102 |
+1,870 |
|
|
Jun25 |
230323 |
96.61 |
96.80 |
96.61 |
96.70 |
+0.13 |
227 |
1,333 |
+126 |
|
|
Sep25 |
230323 |
96.70 |
96.72 |
96.68 |
96.70 |
+0.10 |
56 |
412 |
+25 |
|
| Total Volume and Open Interest |
169,275 |
888,547 |
+18,622 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230323 |
96.65 |
96.77 |
96.57 |
96.71 |
+0.07 |
160,609 |
987,776 |
+11,125 |
|
|
Sep23 |
230323 |
96.71 |
96.71 |
96.71 |
96.71 |
+0.07 |
|
|
|
|
| Total Volume and Open Interest |
160,609 |
987,776 |
+11,125 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230323 |
97.05 |
97.20 |
96.97 |
97.12 |
+0.08 |
278,710 |
716,879 |
+13,148 |
|
|
Sep23 |
230323 |
97.12 |
97.12 |
97.12 |
97.12 |
+0.08 |
|
|
|
|
| Total Volume and Open Interest |
278,710 |
716,879 |
+13,148 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr23 |
230323 |
1974.0 |
2006.1 |
1967.3 |
1995.9 |
+46.3 |
248,934 |
149,209 |
-19,574 |
Hover/Click |
|
Jun23 |
230323 |
1992.5 |
2023.3 |
1984.4 |
2013.3 |
+46.7 |
65,165 |
269,717 |
+8,348 |
Hover/Click |
|
Aug23 |
230323 |
2006.9 |
2040.5 |
2003.1 |
2030.4 |
+46.6 |
2,085 |
21,758 |
+503 |
Hover/Click |
|
Oct23 |
230323 |
2030.6 |
2054.8 |
2022.5 |
2046.7 |
+46.3 |
807 |
8,012 |
+285 |
Hover/Click |
|
Dec23 |
230323 |
2036.1 |
2072.0 |
2035.7 |
2062.8 |
+45.5 |
1,532 |
16,761 |
+225 |
Hover/Click |
|
Feb24 |
230323 |
2066.8 |
2083.8 |
2066.8 |
2077.9 |
+45.1 |
70 |
1,923 |
+2 |
Hover/Click |
|
Apr24 |
230323 |
2082.6 |
2099.3 |
2082.6 |
2091.9 |
+44.4 |
34 |
639 |
+8 |
Hover/Click |
|
Jun24 |
230323 |
2105.1 |
2105.1 |
2105.1 |
2105.1 |
+43.7 |
14 |
586 |
-8 |
Hover/Click |
|
Aug24 |
230323 |
2104.7 |
2116.8 |
2104.7 |
2116.8 |
+43.0 |
0 |
40 |
+0 |
Hover/Click |
|
Oct24 |
230323 |
2111.3 |
2127.8 |
2111.3 |
2127.8 |
+42.3 |
4 |
32 |
+0 |
Hover/Click |
|
Dec24 |
230323 |
2121.1 |
2140.1 |
2121.1 |
2139.9 |
+41.6 |
20 |
442 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
319,609 |
469,874 |
-10,262 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar23 |
230323 |
2314.4 |
2314.4 |
2314.4 |
2314.4 |
+46.9 |
58 |
74 |
+46 |
Hover/Click |
|
May23 |
230323 |
2310.0 |
2336.0 |
2290.0 |
2325.6 |
+47.0 |
45,059 |
95,803 |
-2,104 |
Hover/Click |
|
Jul23 |
230323 |
2320.0 |
2354.5 |
2309.0 |
2344.3 |
+47.5 |
1,653 |
13,246 |
+145 |
Hover/Click |
|
Sep23 |
230323 |
2342.0 |
2370.0 |
2335.0 |
2362.7 |
+46.2 |
257 |
5,219 |
+4 |
Hover/Click |
|
Dec23 |
230323 |
2382.0 |
2400.0 |
2356.5 |
2389.5 |
+45.2 |
171 |
3,564 |
+89 |
Hover/Click |
|
Mar24 |
230323 |
2402.5 |
2407.9 |
2402.5 |
2407.9 |
+44.7 |
21 |
452 |
+1 |
Hover/Click |
|
May24 |
230323 |
2419.3 |
2419.3 |
2419.3 |
2419.3 |
+44.7 |
17 |
141 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
47,326 |
119,082 |
-1,824 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr23 |
230323 |
991.4 |
999.0 |
979.3 |
992.9 |
+5.9 |
18,375 |
18,776 |
-2,661 |
Hover/Click |
|
Jul23 |
230323 |
993.6 |
1002.5 |
983.3 |
997.0 |
+8.9 |
7,584 |
40,784 |
+2,603 |
Hover/Click |
|
Oct23 |
230323 |
998.4 |
1005.7 |
989.3 |
1001.5 |
+9.7 |
143 |
1,554 |
+23 |
Hover/Click |
|
Jan24 |
230323 |
1005.1 |
1005.1 |
1005.1 |
1005.1 |
+9.7 |
13 |
287 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,115 |
61,416 |
-35 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar23 |
230323 |
1421.40 |
1421.40 |
1421.40 |
1421.40 |
-11.90 |
1 |
1 |
-46 |
Hover/Click |
|
Jun23 |
230323 |
1439.50 |
1463.00 |
1415.00 |
1432.80 |
-12.90 |
1,110 |
11,406 |
+18 |
Hover/Click |
|
Sep23 |
230323 |
1456.00 |
1458.00 |
1444.40 |
1444.40 |
-12.50 |
3 |
229 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,115 |
11,647 |
-28 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar23 |
230323 |
410.00 |
414.60 |
408.55 |
414.60 |
+7.75 |
571 |
1,583 |
-107 |
Hover/Click |
|
May23 |
230323 |
404.30 |
412.65 |
402.25 |
412.35 |
+7.90 |
69,309 |
114,227 |
+362 |
Hover/Click |
|
Jul23 |
230323 |
404.10 |
412.50 |
402.35 |
412.20 |
+7.70 |
8,826 |
40,749 |
+227 |
Hover/Click |
|
Sep23 |
230323 |
403.50 |
412.20 |
402.30 |
411.90 |
+7.55 |
2,958 |
15,616 |
+484 |
Hover/Click |
|
Dec23 |
230323 |
403.25 |
411.50 |
402.50 |
411.25 |
+7.25 |
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 |
230323 |
32296 |
32733 |
32054 |
32319 |
+61 |
136,933 |
81,620 |
+1,787 |
Hover/Click |
|
Sep23 |
230323 |
32537 |
32946 |
32289 |
32531 |
+48 |
132 |
123 |
+30 |
Hover/Click |
|
Dec23 |
230323 |
32607 |
33027 |
32506 |
32687 |
+85 |
1 |
4 |
+1 |
Hover/Click |
|
Mar24 |
230323 |
32874 |
33133 |
32874 |
32874 |
+85 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
137,066 |
81,747 |
+1,818 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230323 |
3972.75 |
4039.50 |
3948.50 |
3978.00 |
+7.50 |
1,531,670 |
2,138,247 |
+13,495 |
Hover/Click |
|
Sep23 |
230323 |
4008.00 |
4071.75 |
3980.00 |
4009.50 |
+6.25 |
2,756 |
5,751 |
+1,630 |
Hover/Click |
|
Dec23 |
230323 |
4048.00 |
4100.50 |
4013.50 |
4040.75 |
+6.00 |
16 |
2,820 |
+14 |
Hover/Click |
|
Mar24 |
230323 |
4071.00 |
4116.50 |
4066.00 |
4071.00 |
+1.00 |
0 |
54 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,534,442 |
2,149,005 |
+15,139 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230323 |
12695.00 |
13031.00 |
12694.25 |
12854.00 |
+147.00 |
565,860 |
213,423 |
+1,280 |
Hover/Click |
|
Sep23 |
230323 |
12845.00 |
13162.50 |
12835.00 |
12983.00 |
+143.75 |
388 |
1,138 |
+139 |
Hover/Click |
|
Dec23 |
230323 |
13231.00 |
13234.50 |
13094.00 |
13094.00 |
+144.00 |
2 |
195 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
566,250 |
214,876 |
+1,420 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230323 |
2418.70 |
2458.10 |
2384.10 |
2402.70 |
-11.50 |
12,185 |
41,042 |
-714 |
Hover/Click |
|
Sep23 |
230323 |
2422.10 |
2458.40 |
2422.10 |
2422.10 |
-12.80 |
|
|
|
Hover/Click |
|
Dec23 |
230323 |
2440.00 |
2440.00 |
2440.00 |
2440.00 |
-12.80 |
|
|
|
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 |
58,264 |
40,117 |
-10,060 |
|
|
Apr23 |
230323 |
23.50 |
24.65 |
22.00 |
24.22 |
+0.72 |
119,255 |
147,289 |
+2,415 |
|
|
May23 |
230323 |
23.81 |
24.75 |
22.60 |
24.50 |
+0.79 |
34,835 |
55,416 |
+1,675 |
|
|
Jun23 |
230323 |
24.00 |
24.91 |
23.12 |
24.71 |
+0.70 |
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 |
230323 |
1136.40 |
1136.40 |
1136.40 |
1136.40 |
-10.30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230323 |
1745.80 |
1774.90 |
1716.70 |
1732.50 |
-8.50 |
216,199 |
480,390 |
-3,455 |
Hover/Click |
|
Sep23 |
230323 |
1760.00 |
1787.90 |
1731.10 |
1745.90 |
-10.30 |
106 |
99 |
+65 |
Hover/Click |
|
Dec23 |
230323 |
1763.50 |
1797.20 |
1747.30 |
1763.50 |
-11.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
216,305 |
480,489 |
-3,390 |
|
| Nikkei 225(CME) |
|
Jun23 |
230323 |
27070 |
27430 |
26985 |
27095 |
+45 |
2,553 |
10,419 |
+90 |
|
|
Sep23 |
230323 |
27205 |
27345 |
27115 |
27205 |
+30 |
|
|
|
|
| Total Volume and Open Interest |
2,553 |
10,419 |
+90 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230323 |
27200 |
27370 |
26920 |
27135 |
-80 |
35,301 |
101,395 |
-1,532 |
|
|
Sep23 |
230323 |
27090 |
27090 |
27090 |
27090 |
-75 |
0 |
157 |
+0 |
|
|
Dec23 |
230323 |
26875 |
26875 |
26875 |
26875 |
-80 |
0 |
6,606 |
+0 |
|
| Total Volume and Open Interest |
35,301 |
117,591 |
-1,532 |
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230323 |
27200 |
27370 |
26915 |
27120 |
-110 |
1,273,697 |
410,500 |
+32,523 |
|
|
Sep23 |
230323 |
27145 |
27310 |
26860 |
27070 |
-60 |
22,812 |
7,280 |
+256 |
|
|
Dec23 |
230323 |
26935 |
27080 |
26630 |
26840 |
-110 |
2,198 |
3,798 |
+307 |
|
| Total Volume and Open Interest |
1,361,896 |
533,431 |
+37,973 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230323 |
27200 |
27360 |
26920 |
27120 |
-110 |
79,705 |
217,019 |
+2,813 |
|
|
Sep23 |
230323 |
27140 |
27300 |
26860 |
27070 |
-60 |
553 |
7,512 |
+41 |
|
|
Dec23 |
230323 |
27020 |
27020 |
26680 |
26840 |
-110 |
2 |
32,633 |
+199 |
|
| Total Volume and Open Interest |
80,262 |
291,362 |
+3,701 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230323 |
26990 |
27370 |
26920 |
27025 |
+45 |
28,444 |
34,526 |
+1,615 |
|
|
Sep23 |
230323 |
27025 |
27285 |
26900 |
26970 |
+45 |
0 |
33 |
+0 |
|
|
Dec23 |
230323 |
26765 |
26765 |
26765 |
26765 |
+45 |
|
|
|
|
| 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 |
230323 |
27030 |
27030 |
27030 |
27030 |
+50 |
|
|
|
|
|
Sep23 |
230323 |
26970 |
26970 |
26970 |
26970 |
+40 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Apr23 |
230323 |
7123.5 |
7165.5 |
7050.0 |
7154.0 |
+6.5 |
54,153 |
216,347 |
-6,705 |
|
|
May23 |
230323 |
7080.0 |
7080.0 |
7080.0 |
7080.0 |
+6.5 |
|
|
|
|
|
Jun23 |
230323 |
6989.0 |
7031.5 |
6980.0 |
7031.5 |
+4.5 |
63 |
1,557 |
-98 |
|
|
Sep23 |
230323 |
7075.0 |
7075.0 |
7075.0 |
7075.0 |
+3.5 |
|
|
|
|
|
Dec23 |
230323 |
7113.5 |
7113.5 |
7113.5 |
7113.5 |
+5.5 |
|
|
|
|
|
Mar24 |
230323 |
7157.5 |
7157.5 |
7157.5 |
7157.5 |
+2.5 |
|
|
|
|
| Total Volume and Open Interest |
54,216 |
217,905 |
-6,803 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar23 |
230323 |
19618 |
20080 |
19520 |
20038 |
+436 |
121,850 |
112,540 |
-5,229 |
|
|
Apr23 |
230323 |
19695 |
20123 |
19567 |
20081 |
+428 |
2,963 |
5,257 |
-122 |
|
|
May23 |
230323 |
19802 |
20018 |
19773 |
20018 |
+412 |
4 |
617 |
+3 |
|
| Total Volume and Open Interest |
126,104 |
137,721 |
-5,038 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230323 |
15271.0 |
15403.0 |
15166.0 |
15366.0 |
-20.0 |
70,464 |
78,948 |
-8,314 |
|
|
Sep23 |
230323 |
15501.0 |
15501.0 |
15485.0 |
15485.0 |
-20.0 |
24 |
142 |
+17 |
|
|
Dec23 |
230323 |
15603.0 |
15603.0 |
15603.0 |
15603.0 |
-25.0 |
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 |
68,081 |
13,317 |
-2,060 |
|
|
Jun23 |
230323 |
15279.0 |
15413.0 |
15165.0 |
15366.0 |
-20.0 |
46,435 |
13,826 |
-1,746 |
|
|
Sep23 |
230323 |
15466.0 |
15524.0 |
15313.0 |
15485.0 |
-20.0 |
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 |
2,562,441 |
2,140,740 |
-1,250,407 |
|
|
Jun23 |
230323 |
4098 |
4157 |
4085 |
4147 |
+8 |
939,120 |
3,744,086 |
-160,355 |
|
|
Sep23 |
230323 |
4157 |
4169 |
4090 |
4169 |
+6 |
281 |
715 |
+39 |
|
| Total Volume and Open Interest |
939,431 |
3,781,521 |
-160,286 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230323 |
10591 |
10616 |
10461 |
10586 |
-70 |
31,338 |
142,992 |
-780 |
|
|
Sep23 |
230323 |
10622 |
10626 |
10560 |
10622 |
-68 |
15 |
87 |
+12 |
|
|
Dec23 |
230323 |
10661 |
10661 |
10661 |
10661 |
-73 |
349 |
349 |
+349 |
|
| Total Volume and Open Interest |
31,702 |
143,428 |
-419 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230323 |
7515.50 |
7553.00 |
7416.50 |
7503.00 |
-58.50 |
111,253 |
595,079 |
+4,218 |
|
|
Sep23 |
230323 |
7506.00 |
7510.00 |
7471.00 |
7483.50 |
-84.00 |
5 |
225 |
+5 |
|
|
Dec23 |
230323 |
7520.50 |
7520.50 |
7520.50 |
7520.50 |
-84.00 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
111,258 |
595,312 |
+4,223 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230323 |
7041.0 |
7065.0 |
6976.0 |
6989.0 |
-53.0 |
48,221 |
256,544 |
+3,547 |
|
|
Sep23 |
230323 |
6922.0 |
6922.0 |
6922.0 |
6922.0 |
-53.0 |
|
|
|
|
|
Dec23 |
230323 |
6903.0 |
6903.0 |
6903.0 |
6903.0 |
-53.0 |
|
|
|
|
| Total Volume and Open Interest |
48,247 |
256,941 |
+3,547 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230323 |
25920.00 |
26145.00 |
25620.00 |
26037.00 |
-43.00 |
22,290 |
86,091 |
-3,096 |
|
|
Sep23 |
230323 |
25860.00 |
26195.00 |
25745.00 |
26102.00 |
-38.00 |
72 |
95 |
+66 |
|
|
Dec23 |
230323 |
26102.00 |
26102.00 |
26102.00 |
26102.00 |
-40.00 |
|
|
|
|
| Total Volume and Open Interest |
22,362 |
86,186 |
-3,030 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230323 |
313.25 |
316.60 |
312.65 |
316.10 |
+0.70 |
207,561 |
304,535 |
-3,216 |
|
|
Sep23 |
230323 |
314.50 |
317.80 |
314.15 |
317.70 |
+0.95 |
210 |
19,632 |
-44 |
|
|
Dec23 |
230323 |
318.00 |
319.15 |
318.00 |
319.15 |
+0.35 |
0 |
28,700 |
+0 |
|
| Total Volume and Open Interest |
207,782 |
367,868 |
-1,767 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr23 |
230323 |
556.00 |
556.60 |
546.55 |
549.00 |
-2.40 |
15 |
550 |
+6 |
|
|
May23 |
230323 |
546.50 |
546.50 |
546.50 |
546.50 |
-2.40 |
|
|
|
|
|
Jun23 |
230323 |
544.00 |
544.00 |
544.00 |
544.00 |
-7.40 |
|
|
|
|
| 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. |
|
|
