|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon March 27, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May23 |
230327 |
1428.75 |
1445.50 |
1423.25 |
1442.25 |
+14.00 |
157,574 |
293,164 |
+2,089 |
Hover/Click |
|
Jul23 |
230327 |
1406.00 |
1423.50 |
1401.25 |
1420.75 |
+14.50 |
98,415 |
182,683 |
+4,999 |
Hover/Click |
|
Aug23 |
230327 |
1361.75 |
1379.25 |
1356.25 |
1376.75 |
+15.75 |
8,396 |
19,607 |
+348 |
Hover/Click |
|
Sep23 |
230327 |
1298.50 |
1316.00 |
1294.50 |
1313.25 |
+15.50 |
7,373 |
16,116 |
+744 |
Hover/Click |
|
Nov23 |
230327 |
1273.25 |
1291.75 |
1270.00 |
1288.50 |
+15.25 |
54,330 |
154,864 |
+1,842 |
Hover/Click |
|
Jan24 |
230327 |
1280.75 |
1298.00 |
1277.00 |
1295.00 |
+15.25 |
6,749 |
18,768 |
+1,414 |
Hover/Click |
|
Mar24 |
230327 |
1278.50 |
1295.50 |
1275.50 |
1292.50 |
+14.00 |
3,626 |
16,274 |
+532 |
Hover/Click |
|
May24 |
230327 |
1281.75 |
1298.25 |
1278.50 |
1295.25 |
+13.50 |
1,094 |
6,505 |
+133 |
Hover/Click |
|
Jul24 |
230327 |
1289.50 |
1301.25 |
1281.75 |
1298.50 |
+13.75 |
457 |
2,814 |
+88 |
Hover/Click |
|
Aug24 |
230327 |
1284.50 |
1284.50 |
1284.50 |
1284.50 |
+14.25 |
9 |
14 |
-1 |
Hover/Click |
|
Sep24 |
230327 |
1257.00 |
1257.00 |
1257.00 |
1257.00 |
+14.25 |
38 |
123 |
+11 |
Hover/Click |
|
Nov24 |
230327 |
1227.75 |
1236.50 |
1223.50 |
1234.00 |
+11.75 |
360 |
5,059 |
+19 |
Hover/Click |
|
Jan25 |
230327 |
1230.00 |
1235.50 |
1230.00 |
1235.50 |
+12.25 |
5 |
18 |
+0 |
Hover/Click |
|
Mar25 |
230327 |
1227.75 |
1227.75 |
1227.75 |
1227.75 |
+12.25 |
5 |
2 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
338,431 |
716,256 |
+12,220 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May23 |
230327 |
445.30 |
447.50 |
439.60 |
446.00 |
+0.90 |
84,896 |
170,707 |
-9,007 |
Hover/Click |
|
Jul23 |
230327 |
441.80 |
443.80 |
436.20 |
441.80 |
+0.20 |
56,024 |
119,141 |
+2,224 |
Hover/Click |
|
Aug23 |
230327 |
432.50 |
435.30 |
428.30 |
434.10 |
+1.60 |
11,683 |
18,033 |
+435 |
Hover/Click |
|
Sep23 |
230327 |
420.70 |
424.50 |
417.90 |
423.30 |
+3.00 |
7,855 |
21,269 |
+114 |
Hover/Click |
|
Oct23 |
230327 |
410.10 |
414.60 |
408.90 |
413.80 |
+3.30 |
8,001 |
15,930 |
+400 |
Hover/Click |
|
Dec23 |
230327 |
408.10 |
412.10 |
406.40 |
411.10 |
+3.10 |
24,660 |
59,238 |
+2,387 |
Hover/Click |
|
Jan24 |
230327 |
402.10 |
406.80 |
401.60 |
406.10 |
+2.90 |
3,311 |
10,548 |
+741 |
Hover/Click |
|
Mar24 |
230327 |
396.30 |
397.00 |
392.70 |
396.50 |
+2.60 |
2,748 |
7,509 |
+983 |
Hover/Click |
|
May24 |
230327 |
389.80 |
392.50 |
389.10 |
391.60 |
+1.90 |
501 |
1,517 |
+1 |
Hover/Click |
|
Jul24 |
230327 |
390.50 |
391.50 |
388.70 |
390.60 |
+1.90 |
476 |
1,131 |
+234 |
Hover/Click |
| Total Volume and Open Interest |
200,565 |
426,203 |
-1,355 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May23 |
230327 |
53.40 |
54.74 |
52.81 |
54.55 |
+1.28 |
94,132 |
156,214 |
-2,063 |
Hover/Click |
|
Jul23 |
230327 |
53.59 |
54.86 |
53.00 |
54.65 |
+1.26 |
56,693 |
118,020 |
+2,848 |
Hover/Click |
|
Aug23 |
230327 |
53.14 |
54.48 |
52.64 |
54.28 |
+1.31 |
15,169 |
33,136 |
+1,052 |
Hover/Click |
|
Sep23 |
230327 |
52.75 |
54.08 |
52.23 |
53.85 |
+1.33 |
11,129 |
29,903 |
-1,139 |
Hover/Click |
|
Oct23 |
230327 |
52.23 |
53.60 |
51.79 |
53.35 |
+1.33 |
7,325 |
22,054 |
+733 |
Hover/Click |
|
Dec23 |
230327 |
52.14 |
53.40 |
51.52 |
53.12 |
+1.35 |
24,258 |
70,986 |
+2,619 |
Hover/Click |
|
Jan24 |
230327 |
51.76 |
53.33 |
51.48 |
53.04 |
+1.40 |
4,110 |
12,604 |
+932 |
Hover/Click |
|
Mar24 |
230327 |
52.15 |
53.32 |
51.47 |
53.01 |
+1.45 |
3,684 |
8,892 |
+1,073 |
Hover/Click |
|
May24 |
230327 |
51.89 |
53.37 |
51.59 |
53.03 |
+1.45 |
1,656 |
3,438 |
+614 |
Hover/Click |
|
Jul24 |
230327 |
52.59 |
53.43 |
52.59 |
53.10 |
+1.46 |
942 |
2,599 |
+303 |
Hover/Click |
| Total Volume and Open Interest |
220,418 |
462,551 |
+7,150 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May23 |
230327 |
742.5 |
760.9 |
736.7 |
753.2 |
+9.8 |
17,609 |
118,770 |
-701 |
Hover/Click |
|
Jul23 |
230327 |
727.1 |
746.7 |
722.0 |
742.1 |
+14.7 |
15,646 |
104,122 |
+584 |
Hover/Click |
|
Nov23 |
230327 |
701.7 |
720.0 |
696.6 |
716.5 |
+12.4 |
6,014 |
82,850 |
+419 |
Hover/Click |
|
Jan24 |
230327 |
703.3 |
722.0 |
701.5 |
719.8 |
+11.9 |
346 |
4,123 |
+81 |
Hover/Click |
|
Mar24 |
230327 |
711.7 |
723.5 |
711.7 |
723.5 |
+11.9 |
29 |
1,473 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
39,644 |
311,386 |
+366 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May23 |
230327 |
643.00 |
648.75 |
637.00 |
648.25 |
+5.25 |
186,439 |
489,628 |
-126 |
Hover/Click |
|
Jul23 |
230327 |
622.50 |
630.00 |
617.25 |
629.75 |
+6.75 |
105,503 |
367,624 |
+4,368 |
Hover/Click |
|
Sep23 |
230327 |
568.50 |
578.50 |
566.75 |
578.50 |
+9.25 |
26,412 |
177,286 |
-257 |
Hover/Click |
|
Dec23 |
230327 |
560.25 |
570.00 |
557.50 |
569.75 |
+9.50 |
38,806 |
272,966 |
+2,859 |
Hover/Click |
|
Mar24 |
230327 |
569.00 |
578.50 |
566.50 |
578.25 |
+9.25 |
4,601 |
29,463 |
+886 |
Hover/Click |
|
May24 |
230327 |
574.75 |
583.25 |
571.75 |
583.25 |
+9.00 |
1,267 |
8,483 |
+99 |
Hover/Click |
|
Jul24 |
230327 |
575.00 |
584.50 |
573.25 |
584.50 |
+8.50 |
731 |
5,283 |
+146 |
Hover/Click |
|
Sep24 |
230327 |
551.00 |
555.75 |
550.00 |
555.75 |
+4.00 |
404 |
1,736 |
+233 |
Hover/Click |
|
Dec24 |
230327 |
541.75 |
545.75 |
539.25 |
545.25 |
+3.00 |
1,241 |
12,943 |
+381 |
Hover/Click |
|
Mar25 |
230327 |
550.75 |
551.50 |
549.25 |
551.50 |
+2.00 |
21 |
191 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
365,508 |
1,367,031 |
+8,600 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May23 |
230327 |
691.00 |
706.50 |
680.25 |
698.00 |
+9.50 |
56,070 |
193,517 |
+2,262 |
Hover/Click |
|
Jul23 |
230327 |
702.50 |
717.75 |
692.00 |
709.50 |
+9.50 |
27,810 |
108,363 |
+2,168 |
Hover/Click |
|
Sep23 |
230327 |
713.00 |
728.75 |
703.25 |
721.25 |
+10.00 |
9,708 |
35,446 |
+45 |
Hover/Click |
|
Dec23 |
230327 |
729.75 |
744.75 |
719.50 |
738.25 |
+10.75 |
5,877 |
38,738 |
+179 |
Hover/Click |
|
Mar24 |
230327 |
738.50 |
755.75 |
730.50 |
749.75 |
+11.00 |
1,168 |
6,480 |
+49 |
Hover/Click |
|
May24 |
230327 |
737.00 |
758.75 |
733.75 |
752.75 |
+10.50 |
377 |
1,432 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
101,580 |
386,257 |
+4,765 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May23 |
230327 |
848.75 |
870.00 |
840.25 |
860.25 |
+12.25 |
16,021 |
78,330 |
-20 |
Hover/Click |
|
Jul23 |
230327 |
836.25 |
856.25 |
828.75 |
847.50 |
+13.25 |
9,001 |
52,440 |
+880 |
Hover/Click |
|
Sep23 |
230327 |
833.00 |
853.00 |
825.75 |
844.75 |
+13.25 |
2,527 |
19,650 |
-246 |
Hover/Click |
|
Dec23 |
230327 |
835.00 |
854.00 |
826.75 |
846.00 |
+13.25 |
2,291 |
19,917 |
+265 |
Hover/Click |
|
Mar24 |
230327 |
830.00 |
850.50 |
824.25 |
843.50 |
+13.25 |
249 |
1,864 |
+57 |
Hover/Click |
|
May24 |
230327 |
824.00 |
840.25 |
814.75 |
834.00 |
+13.50 |
31 |
197 |
+4 |
Hover/Click |
|
Jul24 |
230327 |
785.50 |
804.75 |
779.00 |
797.25 |
+11.50 |
15 |
519 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
30,136 |
173,043 |
+940 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May23 |
230327 |
855.25 |
880.75 |
854.25 |
873.50 |
+16.00 |
3,074 |
27,267 |
-252 |
Hover/Click |
|
Jul23 |
230327 |
857.50 |
880.75 |
857.50 |
873.50 |
+13.50 |
2,202 |
14,662 |
-53 |
Hover/Click |
|
Sep23 |
230327 |
857.75 |
878.25 |
855.25 |
870.50 |
+13.00 |
714 |
11,488 |
+0 |
Hover/Click |
|
Dec23 |
230327 |
856.25 |
878.50 |
856.25 |
871.00 |
+12.25 |
362 |
4,729 |
+31 |
Hover/Click |
|
Mar24 |
230327 |
869.25 |
869.25 |
862.50 |
869.25 |
+10.50 |
2 |
181 |
+0 |
Hover/Click |
|
May24 |
230327 |
861.50 |
861.50 |
861.50 |
861.50 |
+10.25 |
0 |
29 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
6,354 |
58,385 |
-274 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May23 |
230327 |
367.25 |
379.25 |
366.00 |
377.25 |
+8.75 |
564 |
2,649 |
-109 |
Hover/Click |
|
Jul23 |
230327 |
362.75 |
372.75 |
362.75 |
370.25 |
+7.25 |
114 |
804 |
+6 |
Hover/Click |
|
Sep23 |
230327 |
362.00 |
370.00 |
362.00 |
368.50 |
+7.25 |
51 |
310 |
-25 |
Hover/Click |
|
Dec23 |
230327 |
370.00 |
380.25 |
370.00 |
376.50 |
+7.75 |
29 |
505 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
758 |
4,287 |
-135 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May23 |
230327 |
17.88 |
18.00 |
17.69 |
17.83 |
-0.05 |
553 |
4,796 |
-113 |
Hover/Click |
|
Jul23 |
230327 |
17.74 |
17.84 |
17.69 |
17.75 |
-0.01 |
99 |
750 |
+36 |
Hover/Click |
|
Sep23 |
230327 |
15.60 |
15.85 |
15.60 |
15.84 |
+0.26 |
87 |
2,360 |
+30 |
Hover/Click |
|
Nov23 |
230327 |
15.82 |
16.00 |
15.82 |
15.99 |
+0.29 |
0 |
207 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
739 |
8,126 |
-47 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr23 |
230327 |
163.300 |
164.950 |
163.250 |
164.900 |
+1.900 |
7,141 |
42,844 |
-2,348 |
Hover/Click |
|
Jun23 |
230327 |
157.000 |
158.935 |
156.950 |
158.880 |
+2.280 |
15,399 |
123,171 |
-961 |
Hover/Click |
|
Aug23 |
230327 |
156.850 |
158.630 |
156.830 |
158.600 |
+2.165 |
8,517 |
72,892 |
-1,254 |
Hover/Click |
|
Oct23 |
230327 |
161.000 |
162.785 |
160.935 |
162.735 |
+2.105 |
5,564 |
32,864 |
-185 |
Hover/Click |
|
Dec23 |
230327 |
165.785 |
167.450 |
165.785 |
167.400 |
+1.950 |
3,761 |
25,074 |
+742 |
Hover/Click |
|
Feb24 |
230327 |
169.300 |
170.830 |
169.300 |
170.700 |
+1.765 |
1,719 |
7,204 |
+740 |
Hover/Click |
| Total Volume and Open Interest |
42,945 |
309,279 |
-2,863 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar23 |
230327 |
190.550 |
192.450 |
190.500 |
192.350 |
+2.700 |
493 |
3,070 |
+13 |
Hover/Click |
|
Apr23 |
230327 |
195.130 |
197.985 |
195.130 |
197.630 |
+2.830 |
4,735 |
9,717 |
-657 |
Hover/Click |
|
May23 |
230327 |
198.350 |
201.785 |
198.050 |
201.380 |
+3.830 |
6,666 |
23,797 |
+1,071 |
Hover/Click |
|
Aug23 |
230327 |
214.950 |
217.485 |
214.500 |
217.000 |
+2.870 |
2,428 |
14,219 |
+289 |
Hover/Click |
|
Sep23 |
230327 |
217.400 |
220.000 |
217.080 |
219.450 |
+2.450 |
700 |
4,899 |
+56 |
Hover/Click |
|
Oct23 |
230327 |
219.785 |
221.850 |
219.785 |
221.485 |
+2.485 |
373 |
2,007 |
+17 |
Hover/Click |
|
Nov23 |
230327 |
220.880 |
222.850 |
220.830 |
222.600 |
+2.415 |
166 |
1,136 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
15,638 |
59,567 |
+848 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr23 |
230327 |
77.230 |
79.950 |
77.180 |
78.630 |
+1.450 |
9,494 |
32,909 |
-1,542 |
Hover/Click |
|
May23 |
230327 |
86.000 |
87.980 |
85.450 |
86.730 |
+1.050 |
262 |
1,692 |
+52 |
|
|
Jun23 |
230327 |
91.780 |
94.700 |
90.830 |
93.080 |
+1.650 |
20,406 |
94,255 |
+2,905 |
Hover/Click |
|
Jul23 |
230327 |
93.700 |
96.680 |
92.950 |
95.150 |
+1.570 |
6,769 |
20,630 |
-116 |
Hover/Click |
|
Aug23 |
230327 |
93.680 |
96.530 |
92.980 |
95.280 |
+1.750 |
6,818 |
25,132 |
-201 |
Hover/Click |
|
Oct23 |
230327 |
83.300 |
85.780 |
82.580 |
84.850 |
+1.820 |
4,339 |
25,262 |
-612 |
Hover/Click |
|
Dec23 |
230327 |
77.900 |
79.980 |
77.230 |
79.400 |
+1.920 |
2,003 |
15,130 |
+56 |
Hover/Click |
|
Feb24 |
230327 |
81.280 |
83.150 |
80.880 |
82.630 |
+1.730 |
486 |
6,420 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
50,763 |
223,297 |
+603 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar23 |
230327 |
18.08 |
18.10 |
18.06 |
18.07 |
-0.03 |
76 |
5,046 |
-32 |
Hover/Click |
|
Apr23 |
230327 |
19.94 |
20.05 |
19.69 |
19.76 |
-0.17 |
826 |
5,212 |
+29 |
Hover/Click |
|
May23 |
230327 |
19.17 |
19.27 |
18.97 |
19.02 |
-0.10 |
608 |
3,294 |
-22 |
Hover/Click |
|
Jun23 |
230327 |
18.83 |
19.00 |
18.59 |
18.60 |
-0.17 |
202 |
2,427 |
+76 |
Hover/Click |
|
Jul23 |
230327 |
19.03 |
19.13 |
18.88 |
18.88 |
-0.13 |
80 |
1,688 |
+0 |
Hover/Click |
|
Aug23 |
230327 |
19.41 |
19.41 |
19.19 |
19.24 |
-0.05 |
54 |
1,175 |
+6 |
Hover/Click |
|
Sep23 |
230327 |
19.52 |
19.60 |
19.44 |
19.44 |
-0.16 |
27 |
1,248 |
+24 |
Hover/Click |
|
Oct23 |
230327 |
19.66 |
19.75 |
19.63 |
19.65 |
+0.02 |
22 |
956 |
+13 |
Hover/Click |
|
Nov23 |
230327 |
19.62 |
19.65 |
19.57 |
19.60 |
-0.03 |
10 |
875 |
+3 |
Hover/Click |
|
Dec23 |
230327 |
19.32 |
19.34 |
19.29 |
19.29 |
-0.02 |
8 |
731 |
+8 |
Hover/Click |
|
Jan24 |
230327 |
18.95 |
18.95 |
18.95 |
18.95 |
unch |
0 |
119 |
+0 |
Hover/Click |
|
Feb24 |
230327 |
18.95 |
18.95 |
18.94 |
18.95 |
unch |
0 |
138 |
+0 |
Hover/Click |
|
Mar24 |
230327 |
18.91 |
18.91 |
18.91 |
18.91 |
unch |
0 |
185 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,913 |
23,218 |
+105 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May23 |
230327 |
2881 |
2923 |
2867 |
2902 |
+18 |
34,475 |
121,093 |
+1,761 |
Hover/Click |
|
Jul23 |
230327 |
2833 |
2872 |
2827 |
2859 |
+25 |
20,127 |
91,619 |
+4,201 |
Hover/Click |
|
Sep23 |
230327 |
2808 |
2843 |
2804 |
2832 |
+23 |
6,768 |
50,506 |
+1,368 |
Hover/Click |
|
Dec23 |
230327 |
2770 |
2804 |
2770 |
2793 |
+23 |
4,406 |
51,758 |
+1,023 |
Hover/Click |
|
Mar24 |
230327 |
2714 |
2751 |
2714 |
2739 |
+24 |
3,574 |
23,224 |
+1,298 |
Hover/Click |
|
May24 |
230327 |
2714 |
2729 |
2697 |
2717 |
+22 |
1,271 |
5,240 |
+384 |
Hover/Click |
|
Jul24 |
230327 |
2692 |
2711 |
2688 |
2697 |
+20 |
407 |
5,181 |
+70 |
Hover/Click |
| Total Volume and Open Interest |
71,057 |
351,791 |
+10,102 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May23 |
230327 |
178.50 |
184.00 |
175.95 |
176.90 |
-2.35 |
14,587 |
76,389 |
-309 |
Hover/Click |
|
Jul23 |
230327 |
177.50 |
182.80 |
175.25 |
176.15 |
-2.15 |
7,546 |
46,331 |
+201 |
Hover/Click |
|
Sep23 |
230327 |
176.00 |
180.85 |
173.65 |
174.55 |
-1.95 |
3,657 |
32,669 |
+354 |
Hover/Click |
|
Dec23 |
230327 |
174.40 |
178.80 |
172.05 |
172.90 |
-1.60 |
2,103 |
27,378 |
-170 |
Hover/Click |
|
Mar24 |
230327 |
173.80 |
178.30 |
172.00 |
172.75 |
-1.45 |
909 |
8,770 |
+70 |
Hover/Click |
|
May24 |
230327 |
176.00 |
178.80 |
173.00 |
173.55 |
-1.25 |
580 |
5,828 |
+195 |
Hover/Click |
| Total Volume and Open Interest |
29,753 |
201,779 |
+371 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May23 |
230327 |
254.95 |
259.90 |
245.60 |
252.55 |
-1.40 |
392 |
7,963 |
-64 |
Hover/Click |
|
Jul23 |
230327 |
245.80 |
248.20 |
238.45 |
242.50 |
-1.90 |
40 |
1,005 |
+12 |
Hover/Click |
|
Sep23 |
230327 |
237.90 |
239.15 |
231.50 |
234.60 |
-2.20 |
22 |
430 |
+4 |
Hover/Click |
|
Nov23 |
230327 |
223.95 |
226.10 |
223.95 |
226.10 |
-2.10 |
7 |
106 |
+0 |
Hover/Click |
|
Jan24 |
230327 |
216.40 |
216.40 |
216.40 |
216.40 |
-1.90 |
0 |
6 |
+0 |
Hover/Click |
|
Mar24 |
230327 |
204.65 |
204.65 |
204.65 |
204.65 |
-3.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
461 |
9,510 |
-48 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May23 |
230327 |
20.91 |
21.15 |
20.74 |
20.93 |
+0.11 |
55,228 |
352,552 |
-3,460 |
Hover/Click |
|
Jul23 |
230327 |
20.44 |
20.62 |
20.27 |
20.45 |
+0.11 |
33,870 |
248,548 |
+3,965 |
Hover/Click |
|
Oct23 |
230327 |
20.17 |
20.32 |
20.00 |
20.17 |
+0.10 |
13,206 |
131,334 |
+654 |
Hover/Click |
|
Mar24 |
230327 |
20.00 |
20.24 |
19.93 |
20.09 |
+0.09 |
5,999 |
103,861 |
+277 |
Hover/Click |
|
May24 |
230327 |
19.05 |
19.17 |
18.87 |
19.06 |
+0.12 |
1,497 |
29,486 |
+178 |
Hover/Click |
|
Jul24 |
230327 |
18.26 |
18.40 |
18.12 |
18.31 |
+0.13 |
1,398 |
26,418 |
+318 |
Hover/Click |
|
Oct24 |
230327 |
17.75 |
17.93 |
17.65 |
17.86 |
+0.16 |
666 |
19,386 |
+37 |
Hover/Click |
|
Mar25 |
230327 |
17.60 |
17.85 |
17.60 |
17.78 |
+0.18 |
83 |
14,142 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
112,032 |
936,375 |
+2,060 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May23 |
230327 |
2144 |
2156 |
2129 |
2142 |
+6 |
12,651 |
79,465 |
-348 |
Hover/Click |
|
Jul23 |
230327 |
2131 |
2149 |
2125 |
2140 |
+9 |
7,646 |
54,026 |
+940 |
Hover/Click |
|
Sep23 |
230327 |
2117 |
2132 |
2110 |
2124 |
+7 |
6,479 |
44,686 |
+1,984 |
Hover/Click |
|
Dec23 |
230327 |
2069 |
2077 |
2055 |
2070 |
+6 |
5,053 |
49,781 |
+662 |
Hover/Click |
|
Mar24 |
230327 |
2010 |
2020 |
2000 |
2013 |
+8 |
3,284 |
38,747 |
+590 |
Hover/Click |
|
May24 |
230327 |
1990 |
2000 |
1985 |
1995 |
+8 |
480 |
11,582 |
-69 |
Hover/Click |
|
Jul24 |
230327 |
1976 |
1981 |
1976 |
1981 |
+8 |
205 |
4,931 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
35,800 |
288,096 |
+3,754 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May23 |
230327 |
598.30 |
609.00 |
597.00 |
603.50 |
+5.90 |
7,494 |
42,170 |
-1,282 |
Hover/Click |
|
Aug23 |
230327 |
583.80 |
592.20 |
582.20 |
588.30 |
+5.10 |
5,156 |
23,229 |
+472 |
Hover/Click |
|
Oct23 |
230327 |
568.20 |
575.80 |
566.40 |
572.40 |
+5.10 |
2,557 |
12,157 |
-35 |
Hover/Click |
|
Dec23 |
230327 |
554.50 |
562.00 |
553.60 |
559.50 |
+4.80 |
1,098 |
7,269 |
-2 |
Hover/Click |
|
Mar24 |
230327 |
545.60 |
550.80 |
545.60 |
548.30 |
+4.30 |
297 |
4,742 |
+271 |
Hover/Click |
| Total Volume and Open Interest |
16,649 |
91,164 |
-571 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May23 |
230327 |
76.84 |
79.54 |
76.55 |
79.52 |
+2.98 |
13,791 |
90,769 |
-226 |
Hover/Click |
|
Jul23 |
230327 |
77.49 |
80.17 |
77.17 |
79.99 |
+2.82 |
7,240 |
49,236 |
+1,085 |
Hover/Click |
|
Oct23 |
230327 |
80.35 |
80.94 |
80.35 |
80.94 |
+2.42 |
0 |
17 |
+0 |
Hover/Click |
|
Dec23 |
230327 |
78.95 |
80.91 |
78.53 |
80.75 |
+2.35 |
3,538 |
48,247 |
+861 |
Hover/Click |
|
Mar24 |
230327 |
78.38 |
80.58 |
78.38 |
80.44 |
+2.15 |
985 |
5,293 |
+260 |
Hover/Click |
|
May24 |
230327 |
79.00 |
80.20 |
78.90 |
80.20 |
+1.92 |
237 |
1,576 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
25,926 |
199,200 |
+2,110 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May23 |
230327 |
407.7 |
409.9 |
393.9 |
397.9 |
-15.6 |
270 |
1,370 |
-29 |
|
|
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 |
230327 |
69.42 |
73.10 |
69.13 |
72.81 |
+3.55 |
335,241 |
353,760 |
-11,264 |
Hover/Click |
|
Jun23 |
230327 |
69.75 |
73.20 |
69.27 |
72.93 |
+3.52 |
166,521 |
249,077 |
-2,603 |
Hover/Click |
|
Jul23 |
230327 |
69.46 |
73.14 |
69.24 |
72.88 |
+3.48 |
98,953 |
213,506 |
+11,692 |
Hover/Click |
|
Aug23 |
230327 |
69.32 |
72.91 |
69.06 |
72.67 |
+3.43 |
36,699 |
78,743 |
+683 |
Hover/Click |
|
Sep23 |
230327 |
69.49 |
72.58 |
68.80 |
72.35 |
+3.37 |
32,926 |
136,297 |
+6,249 |
Hover/Click |
|
Oct23 |
230327 |
68.98 |
72.19 |
68.86 |
71.98 |
+3.30 |
11,819 |
68,622 |
+426 |
Hover/Click |
|
Nov23 |
230327 |
68.29 |
71.76 |
68.29 |
71.63 |
+3.24 |
5,698 |
32,010 |
+499 |
Hover/Click |
|
Dec23 |
230327 |
68.40 |
71.50 |
67.89 |
71.30 |
+3.18 |
48,904 |
218,097 |
-757 |
Hover/Click |
|
Jan24 |
230327 |
68.06 |
71.06 |
67.63 |
70.96 |
+3.12 |
2,733 |
38,710 |
-231 |
Hover/Click |
|
Feb24 |
230327 |
68.20 |
70.63 |
68.11 |
70.63 |
+3.05 |
838 |
22,295 |
-30 |
Hover/Click |
|
Mar24 |
230327 |
67.83 |
70.39 |
67.52 |
70.33 |
+2.98 |
3,204 |
28,386 |
+346 |
Hover/Click |
|
Apr24 |
230327 |
68.12 |
70.05 |
66.90 |
70.05 |
+2.91 |
244 |
17,227 |
-16 |
Hover/Click |
|
May24 |
230327 |
69.80 |
69.80 |
69.80 |
69.80 |
+2.84 |
455 |
12,032 |
+44 |
Hover/Click |
|
Jun24 |
230327 |
66.88 |
69.66 |
66.48 |
69.53 |
+2.76 |
10,493 |
75,941 |
-435 |
Hover/Click |
|
Jul24 |
230327 |
69.25 |
69.25 |
69.25 |
69.25 |
+2.70 |
197 |
10,164 |
-31 |
Hover/Click |
|
Aug24 |
230327 |
68.97 |
68.97 |
68.97 |
68.97 |
+2.62 |
197 |
9,456 |
+62 |
Hover/Click |
| Total Volume and Open Interest |
777,064 |
1,820,292 |
+6,600 |
|
| e-miNY Crude Oil(NYM) |
|
May23 |
230327 |
69.450 |
73.075 |
69.150 |
72.800 |
+3.550 |
14,558 |
3,033 |
+273 |
|
|
Jun23 |
230327 |
69.950 |
73.175 |
69.275 |
72.925 |
+3.525 |
466 |
881 |
+13 |
|
|
Jul23 |
230327 |
69.875 |
73.125 |
69.275 |
72.875 |
+3.475 |
42 |
141 |
-6 |
|
|
Aug23 |
230327 |
69.275 |
72.900 |
69.100 |
72.675 |
+3.425 |
10 |
55 |
-1 |
|
|
Sep23 |
230327 |
69.700 |
72.550 |
68.825 |
72.350 |
+3.375 |
8 |
58 |
+0 |
|
|
Oct23 |
230327 |
70.000 |
71.975 |
70.000 |
71.975 |
+3.300 |
0 |
6 |
+0 |
|
|
Nov23 |
230327 |
68.700 |
71.625 |
68.700 |
71.625 |
+3.225 |
1 |
14 |
-1 |
|
|
Dec23 |
230327 |
68.475 |
71.475 |
67.925 |
71.300 |
+3.175 |
45 |
367 |
-10 |
|
|
Jan24 |
230327 |
70.950 |
70.950 |
70.950 |
70.950 |
+3.100 |
0 |
9 |
+0 |
|
|
Feb24 |
230327 |
68.000 |
70.625 |
67.700 |
70.625 |
+3.050 |
0 |
14 |
+0 |
|
| Total Volume and Open Interest |
15,141 |
4,667 |
+271 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr23 |
230327 |
271.50 |
277.67 |
268.14 |
277.04 |
+7.52 |
35,004 |
33,126 |
-5,252 |
Hover/Click |
|
May23 |
230327 |
258.50 |
266.08 |
256.56 |
265.15 |
+7.85 |
60,176 |
77,720 |
+1,357 |
Hover/Click |
|
Jun23 |
230327 |
251.24 |
257.87 |
248.61 |
257.15 |
+7.91 |
28,780 |
42,737 |
+873 |
Hover/Click |
|
Jul23 |
230327 |
246.72 |
255.40 |
246.25 |
254.83 |
+8.07 |
9,833 |
23,519 |
+422 |
Hover/Click |
|
Aug23 |
230327 |
246.03 |
254.63 |
245.77 |
254.15 |
+7.98 |
5,096 |
13,609 |
+68 |
Hover/Click |
|
Sep23 |
230327 |
247.47 |
254.33 |
245.84 |
254.05 |
+7.87 |
3,231 |
15,133 |
+65 |
Hover/Click |
|
Oct23 |
230327 |
247.41 |
254.24 |
245.91 |
253.94 |
+7.77 |
2,686 |
12,001 |
+566 |
Hover/Click |
|
Nov23 |
230327 |
247.12 |
253.89 |
245.84 |
253.54 |
+7.67 |
1,900 |
11,335 |
+375 |
Hover/Click |
|
Dec23 |
230327 |
245.75 |
253.36 |
245.01 |
252.86 |
+7.53 |
4,194 |
21,905 |
-194 |
Hover/Click |
|
Jan24 |
230327 |
247.02 |
252.88 |
244.83 |
252.51 |
+7.42 |
322 |
3,925 |
+41 |
Hover/Click |
|
Feb24 |
230327 |
247.39 |
252.21 |
244.43 |
251.91 |
+7.27 |
286 |
2,427 |
+34 |
Hover/Click |
|
Mar24 |
230327 |
246.42 |
250.97 |
243.39 |
250.72 |
+7.10 |
152 |
3,130 |
+3 |
Hover/Click |
|
Apr24 |
230327 |
243.21 |
248.83 |
243.18 |
248.83 |
+6.86 |
50 |
2,654 |
-1 |
Hover/Click |
|
May24 |
230327 |
241.04 |
247.85 |
241.04 |
247.85 |
+6.74 |
39 |
1,294 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
152,150 |
275,506 |
-1,459 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr23 |
230327 |
259.08 |
269.40 |
256.63 |
268.42 |
+9.57 |
30,784 |
36,603 |
-4,005 |
Hover/Click |
|
May23 |
230327 |
255.79 |
266.32 |
253.47 |
265.51 |
+10.03 |
64,044 |
94,140 |
+3,481 |
Hover/Click |
|
Jun23 |
230327 |
249.86 |
260.08 |
247.72 |
259.37 |
+9.87 |
38,052 |
58,090 |
+1,321 |
Hover/Click |
|
Jul23 |
230327 |
244.90 |
254.23 |
242.35 |
253.60 |
+9.60 |
14,185 |
29,999 |
+642 |
Hover/Click |
|
Aug23 |
230327 |
238.30 |
248.45 |
238.30 |
247.84 |
+9.33 |
5,894 |
12,878 |
+179 |
Hover/Click |
|
Sep23 |
230327 |
232.00 |
242.65 |
232.00 |
242.12 |
+9.06 |
5,853 |
24,580 |
-82 |
Hover/Click |
|
Oct23 |
230327 |
219.33 |
225.29 |
218.47 |
224.95 |
+8.68 |
2,743 |
13,781 |
-467 |
Hover/Click |
|
Nov23 |
230327 |
213.38 |
219.56 |
213.13 |
219.24 |
+8.37 |
2,208 |
10,895 |
+284 |
Hover/Click |
|
Dec23 |
230327 |
207.03 |
215.62 |
206.04 |
215.17 |
+8.28 |
3,626 |
13,908 |
+375 |
Hover/Click |
|
Jan24 |
230327 |
208.05 |
213.29 |
207.98 |
213.29 |
+8.24 |
464 |
9,856 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
168,084 |
310,720 |
+1,725 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr23 |
230327 |
258.90 |
268.42 |
258.90 |
268.42 |
+9.57 |
0 |
3 |
+0 |
|
|
May23 |
230327 |
265.51 |
265.51 |
265.51 |
265.51 |
+10.03 |
|
|
|
|
|
Jun23 |
230327 |
259.37 |
259.37 |
259.37 |
259.37 |
+9.87 |
0 |
2 |
+0 |
|
|
Jul23 |
230327 |
253.60 |
253.60 |
253.60 |
253.60 |
+9.60 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
0 |
7 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr23 |
230327 |
2.130 |
2.143 |
2.059 |
2.088 |
-0.128 |
87,692 |
42,418 |
-11,367 |
Hover/Click |
|
May23 |
230327 |
2.288 |
2.299 |
2.184 |
2.215 |
-0.146 |
106,536 |
346,728 |
+4,728 |
Hover/Click |
|
Jun23 |
230327 |
2.544 |
2.544 |
2.430 |
2.458 |
-0.140 |
21,800 |
72,235 |
+1,899 |
Hover/Click |
|
Jul23 |
230327 |
2.800 |
2.802 |
2.703 |
2.726 |
-0.135 |
24,347 |
114,129 |
+2,314 |
Hover/Click |
|
Aug23 |
230327 |
2.844 |
2.849 |
2.747 |
2.772 |
-0.134 |
8,540 |
44,068 |
+552 |
Hover/Click |
|
Sep23 |
230327 |
2.802 |
2.807 |
2.708 |
2.736 |
-0.132 |
10,705 |
100,691 |
+627 |
Hover/Click |
|
Oct23 |
230327 |
2.980 |
2.980 |
2.804 |
2.833 |
-0.125 |
19,365 |
101,253 |
+811 |
Hover/Click |
|
Nov23 |
230327 |
3.364 |
3.364 |
3.190 |
3.217 |
-0.112 |
4,754 |
43,621 |
-568 |
Hover/Click |
|
Dec23 |
230327 |
3.743 |
3.752 |
3.665 |
3.691 |
-0.104 |
4,355 |
40,178 |
+421 |
Hover/Click |
|
Jan24 |
230327 |
3.936 |
3.944 |
3.861 |
3.887 |
-0.103 |
8,740 |
76,361 |
-122 |
Hover/Click |
|
Feb24 |
230327 |
3.825 |
3.835 |
3.757 |
3.782 |
-0.095 |
3,259 |
23,642 |
-248 |
Hover/Click |
|
Mar24 |
230327 |
3.512 |
3.532 |
3.454 |
3.481 |
-0.080 |
4,190 |
38,339 |
+281 |
Hover/Click |
|
Apr24 |
230327 |
3.223 |
3.241 |
3.172 |
3.203 |
-0.058 |
4,124 |
46,342 |
-241 |
Hover/Click |
|
May24 |
230327 |
3.223 |
3.239 |
3.176 |
3.204 |
-0.056 |
2,173 |
17,613 |
-458 |
Hover/Click |
|
Jun24 |
230327 |
3.379 |
3.386 |
3.336 |
3.365 |
-0.054 |
541 |
6,586 |
-61 |
Hover/Click |
|
Jul24 |
230327 |
3.530 |
3.535 |
3.487 |
3.520 |
-0.051 |
969 |
6,863 |
+110 |
Hover/Click |
| Total Volume and Open Interest |
320,650 |
1,275,324 |
+157 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May23 |
230327 |
75.00 |
78.42 |
74.80 |
78.12 |
+3.13 |
199,644 |
207,713 |
-26,171 |
Hover/Click |
|
Jun23 |
230327 |
74.62 |
78.00 |
74.39 |
77.76 |
+3.17 |
262,603 |
554,215 |
+5,833 |
Hover/Click |
|
Jul23 |
230327 |
74.69 |
77.92 |
74.31 |
77.68 |
+3.16 |
125,245 |
300,671 |
+14,932 |
Hover/Click |
|
Aug23 |
230327 |
74.51 |
77.72 |
74.12 |
77.49 |
+3.14 |
64,291 |
158,927 |
+9,085 |
Hover/Click |
|
Sep23 |
230327 |
74.25 |
77.42 |
73.83 |
77.20 |
+3.10 |
57,601 |
149,674 |
+2,452 |
Hover/Click |
|
Oct23 |
230327 |
73.96 |
77.07 |
73.53 |
76.87 |
+3.06 |
26,577 |
85,636 |
-638 |
Hover/Click |
|
Nov23 |
230327 |
73.67 |
76.74 |
73.26 |
76.54 |
+3.00 |
16,793 |
77,022 |
+408 |
Hover/Click |
|
Dec23 |
230327 |
73.38 |
76.40 |
72.94 |
76.21 |
+2.95 |
65,459 |
219,974 |
+804 |
Hover/Click |
|
Jan24 |
230327 |
73.29 |
76.04 |
72.74 |
75.89 |
+2.91 |
4,863 |
44,392 |
+638 |
Hover/Click |
|
Feb24 |
230327 |
73.75 |
76.02 |
73.75 |
75.58 |
+2.86 |
2,787 |
54,992 |
+295 |
Hover/Click |
|
Mar24 |
230327 |
73.01 |
75.47 |
72.72 |
75.30 |
+2.80 |
4,725 |
36,343 |
+742 |
Hover/Click |
|
Apr24 |
230327 |
75.04 |
75.04 |
75.04 |
75.04 |
+2.74 |
1,445 |
12,808 |
-144 |
Hover/Click |
|
May24 |
230327 |
74.80 |
74.80 |
74.80 |
74.80 |
+2.69 |
608 |
13,081 |
+55 |
Hover/Click |
|
Jun24 |
230327 |
72.02 |
74.69 |
71.51 |
74.55 |
+2.64 |
11,078 |
80,833 |
+810 |
Hover/Click |
| Total Volume and Open Interest |
870,550 |
2,285,448 |
+10,413 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230327 |
770.00 |
788.50 |
760.25 |
768.50 |
+3.25 |
46,243 |
82,844 |
-3,691 |
Hover/Click |
|
May23 |
230327 |
746.00 |
765.50 |
736.50 |
745.75 |
+8.25 |
59,901 |
109,960 |
+1,100 |
Hover/Click |
|
Jun23 |
230327 |
729.25 |
748.00 |
720.25 |
729.50 |
+9.00 |
41,811 |
78,673 |
-54 |
Hover/Click |
|
Jul23 |
230327 |
719.00 |
741.00 |
713.50 |
723.00 |
+9.50 |
15,043 |
42,418 |
+756 |
Hover/Click |
|
Aug23 |
230327 |
715.75 |
738.25 |
711.25 |
720.50 |
+9.50 |
8,164 |
29,765 |
+370 |
Hover/Click |
|
Sep23 |
230327 |
714.75 |
736.50 |
710.00 |
719.25 |
+9.50 |
7,872 |
34,097 |
+942 |
Hover/Click |
|
Oct23 |
230327 |
713.75 |
735.50 |
709.50 |
718.25 |
+9.25 |
2,700 |
23,044 |
+162 |
Hover/Click |
|
Nov23 |
230327 |
709.25 |
730.25 |
705.50 |
714.00 |
+9.25 |
2,271 |
18,725 |
-34 |
Hover/Click |
|
Dec23 |
230327 |
703.00 |
724.25 |
699.25 |
708.00 |
+9.25 |
9,278 |
60,696 |
+465 |
Hover/Click |
|
Jan24 |
230327 |
702.25 |
720.50 |
697.00 |
705.00 |
+9.25 |
682 |
14,773 |
+216 |
Hover/Click |
| Total Volume and Open Interest |
196,902 |
564,661 |
+673 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
May23 |
230327 |
69.60 |
73.09 |
69.18 |
72.81 |
+3.55 |
37,787 |
76,459 |
-1,575 |
Hover/Click |
|
Jun23 |
230327 |
69.71 |
73.20 |
69.33 |
72.93 |
+3.52 |
48,640 |
77,233 |
-320 |
Hover/Click |
|
Jul23 |
230327 |
69.67 |
73.04 |
69.63 |
72.88 |
+3.48 |
34,735 |
35,666 |
+2,205 |
Hover/Click |
|
Aug23 |
230327 |
69.50 |
72.80 |
69.44 |
72.67 |
+3.43 |
18,111 |
19,958 |
+424 |
Hover/Click |
|
Sep23 |
230327 |
69.19 |
72.43 |
69.19 |
72.35 |
+3.37 |
10,022 |
35,390 |
+152 |
Hover/Click |
|
Oct23 |
230327 |
70.03 |
71.99 |
69.79 |
71.98 |
+3.30 |
3,140 |
11,078 |
+4 |
Hover/Click |
|
Nov23 |
230327 |
69.49 |
71.63 |
69.49 |
71.63 |
+3.24 |
921 |
8,513 |
+111 |
Hover/Click |
|
Dec23 |
230327 |
68.53 |
71.38 |
68.53 |
71.30 |
+3.18 |
8,138 |
78,682 |
-887 |
Hover/Click |
|
Jan24 |
230327 |
69.20 |
70.96 |
69.20 |
70.96 |
+3.12 |
220 |
6,138 |
+13 |
Hover/Click |
|
Feb24 |
230327 |
70.63 |
70.63 |
70.63 |
70.63 |
+3.05 |
145 |
2,887 |
+24 |
Hover/Click |
|
Mar24 |
230327 |
70.33 |
70.33 |
70.33 |
70.33 |
+2.98 |
305 |
3,972 |
+61 |
Hover/Click |
|
Apr24 |
230327 |
70.05 |
70.05 |
70.05 |
70.05 |
+2.91 |
1 |
1,199 |
+0 |
Hover/Click |
|
May24 |
230327 |
69.80 |
69.80 |
69.80 |
69.80 |
+2.84 |
1 |
975 |
+1 |
Hover/Click |
|
Jun24 |
230327 |
67.75 |
69.53 |
67.75 |
69.53 |
+2.76 |
735 |
14,209 |
-8 |
Hover/Click |
|
Jul24 |
230327 |
69.25 |
69.25 |
69.25 |
69.25 |
+2.70 |
0 |
1,293 |
+0 |
Hover/Click |
|
Aug24 |
230327 |
68.97 |
68.97 |
68.97 |
68.97 |
+2.62 |
1 |
946 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
164,270 |
439,277 |
+490 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230327 |
102.770 |
102.895 |
102.480 |
102.518 |
-0.247 |
22,477 |
31,903 |
-1,185 |
Hover/Click |
|
Sep23 |
230327 |
102.420 |
102.420 |
102.283 |
102.283 |
-0.268 |
21 |
515 |
+5 |
Hover/Click |
|
Dec23 |
230327 |
102.027 |
102.027 |
102.027 |
102.027 |
-0.268 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,498 |
32,423 |
-1,180 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230327 |
66.63 |
66.86 |
66.55 |
66.69 |
unch |
87,270 |
149,931 |
+1,690 |
Hover/Click |
|
Sep23 |
230327 |
66.85 |
67.06 |
66.76 |
66.91 |
+0.02 |
307 |
489 |
+25 |
Hover/Click |
|
Dec23 |
230327 |
67.09 |
67.20 |
66.95 |
67.09 |
+0.05 |
0 |
82 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
87,731 |
151,262 |
+1,680 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230327 |
122.60 |
123.17 |
122.41 |
123.10 |
+0.62 |
96,196 |
183,445 |
+3,952 |
Hover/Click |
|
Sep23 |
230327 |
122.56 |
123.26 |
122.54 |
123.22 |
+0.66 |
63 |
684 |
+7 |
Hover/Click |
|
Dec23 |
230327 |
123.25 |
123.26 |
123.25 |
123.26 |
+0.71 |
0 |
8,369 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
96,714 |
194,843 |
+4,023 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230327 |
72.86 |
73.37 |
72.86 |
73.35 |
+0.48 |
97,633 |
175,662 |
+868 |
Hover/Click |
|
Sep23 |
230327 |
73.07 |
73.47 |
73.06 |
73.46 |
+0.48 |
133 |
2,279 |
+47 |
Hover/Click |
|
Dec23 |
230327 |
73.46 |
73.55 |
73.46 |
73.55 |
+0.48 |
6 |
1,025 |
-1 |
Hover/Click |
|
Mar24 |
230327 |
73.38 |
73.64 |
73.38 |
73.64 |
+0.50 |
0 |
128 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
97,821 |
179,935 |
+933 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230327 |
77.51 |
77.58 |
76.84 |
76.95 |
-0.51 |
184,929 |
166,958 |
+4,537 |
Hover/Click |
|
Sep23 |
230327 |
78.19 |
78.50 |
77.86 |
77.95 |
-0.49 |
36 |
1,771 |
-21 |
Hover/Click |
|
Dec23 |
230327 |
78.88 |
78.94 |
78.82 |
78.94 |
-0.43 |
0 |
173 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
185,970 |
175,166 |
+4,532 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230327 |
109.81 |
110.25 |
109.71 |
110.17 |
+0.42 |
21,451 |
35,218 |
+393 |
Hover/Click |
|
Sep23 |
230327 |
111.17 |
111.17 |
110.68 |
111.17 |
+0.46 |
2 |
370 |
+1 |
Hover/Click |
|
Dec23 |
230327 |
111.95 |
111.95 |
111.95 |
111.95 |
+0.51 |
1 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,454 |
35,632 |
+394 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230327 |
108.17 |
108.53 |
107.98 |
108.49 |
+0.35 |
247,835 |
739,451 |
+14,418 |
Hover/Click |
|
Sep23 |
230327 |
108.72 |
108.99 |
108.43 |
108.95 |
+0.37 |
1,637 |
5,510 |
-288 |
Hover/Click |
|
Dec23 |
230327 |
108.96 |
109.32 |
108.79 |
109.32 |
+0.40 |
13 |
1,721 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
250,149 |
751,474 |
+14,150 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230327 |
533.75 |
537.00 |
532.75 |
536.50 |
+3.25 |
71,708 |
219,789 |
+591 |
Hover/Click |
|
Sep23 |
230327 |
527.00 |
527.38 |
527.00 |
527.00 |
+3.75 |
0 |
638 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
71,734 |
220,472 |
+601 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr23 |
230327 |
189.90 |
192.35 |
189.70 |
191.65 |
+1.70 |
8,631 |
39,536 |
-96 |
|
|
May23 |
230327 |
189.00 |
191.50 |
189.00 |
190.80 |
+1.65 |
697 |
1,768 |
+245 |
|
|
Jun23 |
230327 |
187.10 |
190.20 |
187.10 |
189.60 |
+1.50 |
118 |
1,689 |
+110 |
Hover/Click |
|
Jul23 |
230327 |
188.65 |
188.65 |
188.65 |
188.65 |
+1.55 |
1 |
1 |
+1 |
|
| Total Volume and Open Interest |
9,447 |
42,994 |
+260 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230327 |
132~180 |
132~190 |
130~050 |
130~110 |
-2~000 |
371,247 |
1,242,574 |
+6,649 |
Hover/Click |
|
Sep23 |
230327 |
132~030 |
132~130 |
130~100 |
130~150 |
-1~220 |
0 |
45 |
+0 |
Hover/Click |
|
Dec23 |
230327 |
130~080 |
130~080 |
130~080 |
130~080 |
-1~220 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
371,247 |
1,242,619 |
+6,649 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230327 |
116~055 |
116~065 |
114~280 |
114~315 |
-1~040 |
1,893,877 |
4,167,061 |
+27,102 |
Hover/Click |
|
Sep23 |
230327 |
116~285 |
116~285 |
115~230 |
115~240 |
-1~040 |
33 |
134 |
+4 |
Hover/Click |
|
Dec23 |
230327 |
116~190 |
116~190 |
116~190 |
116~190 |
-1~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,893,910 |
4,167,195 |
+27,106 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230327 |
109~202 |
110~116 |
109~164 |
109~202 |
-0~230 |
0 |
307 |
-113 |
Hover/Click |
|
Jun23 |
230327 |
110~182 |
110~182 |
109~176 |
109~202 |
-0~272 |
1,369,794 |
4,440,569 |
+61,798 |
Hover/Click |
|
Sep23 |
230327 |
110~042 |
110~042 |
110~042 |
110~042 |
-0~272 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,369,794 |
4,440,877 |
+61,685 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230327 |
103~075 |
103~075 |
103~047 |
103~047 |
-0~141 |
210 |
475 |
+0 |
Hover/Click |
|
Jun23 |
230327 |
103~310 |
103~310 |
103~126 |
103~143 |
-0~141 |
692,605 |
2,311,359 |
-14,965 |
Hover/Click |
|
Sep23 |
230327 |
103~311 |
104~113 |
103~311 |
104~024 |
-0~141 |
34 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
692,849 |
2,311,865 |
-14,965 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Jun23 |
230327 |
94.935 |
94.950 |
94.785 |
94.800 |
-0.135 |
64,249 |
606,737 |
-10,104 |
|
|
Sep23 |
230327 |
95.535 |
95.550 |
95.240 |
95.285 |
-0.240 |
18,190 |
610,807 |
-1,230 |
|
|
Dec23 |
230327 |
95.895 |
95.895 |
95.560 |
95.610 |
-0.265 |
20,919 |
573,294 |
+370 |
|
|
Mar24 |
230327 |
96.265 |
96.285 |
95.950 |
95.995 |
-0.270 |
10,169 |
393,871 |
-607 |
|
|
Jun24 |
230327 |
96.575 |
96.585 |
96.285 |
96.320 |
-0.260 |
12,070 |
406,476 |
-1,189 |
|
|
Sep24 |
230327 |
96.780 |
96.780 |
96.535 |
96.560 |
-0.235 |
9,279 |
364,377 |
+891 |
|
|
Dec24 |
230327 |
96.865 |
96.880 |
96.645 |
96.680 |
-0.195 |
6,240 |
550,302 |
-833 |
|
|
Mar25 |
230327 |
96.855 |
96.910 |
96.695 |
96.730 |
-0.165 |
6,221 |
223,665 |
-82 |
|
|
Jun25 |
230327 |
96.840 |
96.910 |
96.705 |
96.745 |
-0.145 |
3,114 |
164,053 |
-632 |
|
|
Sep25 |
230327 |
96.835 |
96.890 |
96.705 |
96.740 |
-0.140 |
9,036 |
142,715 |
+4,268 |
|
|
Dec25 |
230327 |
96.855 |
96.885 |
96.715 |
96.745 |
-0.130 |
2,702 |
127,277 |
-517 |
|
|
Mar26 |
230327 |
96.870 |
96.875 |
96.705 |
96.730 |
-0.125 |
1,120 |
84,093 |
-281 |
|
|
Jun26 |
230327 |
96.830 |
96.860 |
96.705 |
96.720 |
-0.125 |
653 |
72,899 |
-107 |
|
|
Sep26 |
230327 |
96.815 |
96.845 |
96.685 |
96.705 |
-0.125 |
639 |
91,479 |
-83 |
|
|
Dec26 |
230327 |
96.825 |
96.835 |
96.680 |
96.695 |
-0.130 |
607 |
60,366 |
-33 |
|
|
Mar27 |
230327 |
96.805 |
96.815 |
96.655 |
96.675 |
-0.135 |
668 |
46,840 |
-177 |
|
|
Jun27 |
230327 |
96.770 |
96.790 |
96.640 |
96.650 |
-0.135 |
619 |
32,917 |
-27 |
|
|
Sep27 |
230327 |
96.730 |
96.760 |
96.600 |
96.615 |
-0.130 |
299 |
23,892 |
+24 |
|
| Total Volume and Open Interest |
187,707 |
4,757,646 |
-8,088 |
|
| Ultra T-Bond(CBOT) |
|
Mar23 |
230322 |
141~14 |
141~14 |
139~28 |
141~14 |
+1~01 |
254 |
443 |
-28 |
|
|
Jun23 |
230327 |
142~27 |
143~03 |
139~08 |
139~22 |
-2~29 |
246,413 |
1,427,866 |
-1,094 |
|
|
Sep23 |
230327 |
139~22 |
139~22 |
139~22 |
139~22 |
-2~29 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
246,413 |
1,427,868 |
-1,094 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar23 |
230322 |
120~060 |
120~190 |
119~285 |
120~190 |
+0~135 |
228 |
340 |
-111 |
|
|
Jun23 |
230327 |
122~130 |
122~145 |
120~220 |
120~275 |
-1~145 |
508,937 |
1,565,507 |
-5,397 |
|
|
Sep23 |
230327 |
120~205 |
120~205 |
120~205 |
120~205 |
-1~145 |
|
|
|
|
| Total Volume and Open Interest |
508,937 |
1,565,507 |
-5,397 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar23 |
230327 |
95.353 |
95.355 |
95.350 |
95.350 |
-0.003 |
10,535 |
192,581 |
+1,577 |
|
|
Apr23 |
230327 |
95.200 |
95.200 |
95.180 |
95.180 |
-0.020 |
116,948 |
541,909 |
-9,963 |
|
|
May23 |
230327 |
95.145 |
95.145 |
95.060 |
95.065 |
-0.075 |
178,905 |
306,175 |
-7,765 |
|
|
Jun23 |
230327 |
95.205 |
95.205 |
95.075 |
95.085 |
-0.115 |
39,766 |
108,029 |
-639 |
|
|
Jul23 |
230327 |
95.305 |
95.305 |
95.120 |
95.130 |
-0.155 |
74,558 |
218,133 |
+6,246 |
|
|
Aug23 |
230327 |
95.545 |
95.545 |
95.285 |
95.300 |
-0.205 |
64,985 |
178,023 |
+5,125 |
|
| Total Volume and Open Interest |
572,853 |
1,831,434 |
-1,356 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun23 |
230327 |
149.12 |
149.29 |
148.50 |
148.57 |
+0.11 |
4,296 |
14,107 |
+222 |
Hover/Click |
|
Sep23 |
230327 |
148.57 |
148.57 |
148.57 |
148.57 |
+0.11 |
|
|
|
Hover/Click |
|
Dec23 |
230327 |
148.47 |
148.47 |
148.47 |
148.47 |
+0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
4,296 |
14,107 |
+222 |
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230327 |
145.04 |
145.66 |
141.32 |
143.10 |
-2.78 |
76,378 |
211,830 |
-1,833 |
|
|
Sep23 |
230327 |
142.50 |
142.50 |
142.50 |
142.50 |
-2.78 |
0 |
4 |
+0 |
|
|
Dec23 |
230327 |
142.10 |
142.10 |
142.10 |
142.10 |
-2.78 |
|
|
|
|
| Total Volume and Open Interest |
76,378 |
211,834 |
-1,833 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230327 |
137.55 |
137.85 |
136.17 |
136.93 |
-1.07 |
778,225 |
1,287,854 |
-42,980 |
Hover/Click |
|
Sep23 |
230327 |
136.09 |
136.09 |
136.09 |
136.09 |
-1.07 |
2 |
24 |
-5 |
Hover/Click |
|
Dec23 |
230327 |
135.73 |
135.73 |
135.73 |
135.73 |
-1.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
778,227 |
1,287,878 |
-42,985 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230327 |
119.12 |
119.17 |
118.31 |
118.70 |
-0.56 |
540,825 |
1,416,549 |
-44,975 |
Hover/Click |
|
Sep23 |
230327 |
118.03 |
118.03 |
118.03 |
118.03 |
-0.56 |
1 |
9 |
-3 |
Hover/Click |
|
Dec23 |
230327 |
119.77 |
119.77 |
119.77 |
119.77 |
-0.56 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
540,826 |
1,416,558 |
-44,978 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230327 |
106.28 |
106.32 |
105.96 |
106.12 |
-0.24 |
499,540 |
1,733,214 |
-25,523 |
|
|
Sep23 |
230327 |
106.12 |
106.12 |
106.12 |
106.12 |
-0.24 |
1 |
2 |
+1 |
|
|
Dec23 |
230327 |
106.12 |
106.12 |
106.12 |
106.12 |
-0.24 |
|
|
|
|
| Total Volume and Open Interest |
499,541 |
1,733,216 |
-25,522 |
|
| 3-Mth Euribor(EUREX) |
|
Mar23 |
230310 |
97.030 |
97.030 |
97.030 |
97.030 |
unch |
0 |
380 |
+0 |
|
|
Jun23 |
230327 |
96.605 |
96.605 |
96.605 |
96.605 |
-0.070 |
0 |
70 |
+0 |
|
|
Sep23 |
230327 |
96.545 |
96.545 |
96.545 |
96.545 |
-0.085 |
0 |
129 |
+0 |
|
| Total Volume and Open Interest |
0 |
509 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230327 |
104~10 |
105~07 |
104~09 |
105~07 |
-0~30 |
15 |
5,158 |
+0 |
Hover/Click |
|
Jun23 |
230327 |
105~08 |
105~20 |
103~30 |
104~27 |
-0~31 |
192,369 |
380,413 |
+2,405 |
Hover/Click |
| Total Volume and Open Interest |
192,384 |
385,604 |
+2,405 |
|
| 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 |
230327 |
96.605 |
96.665 |
96.550 |
96.605 |
-0.065 |
127,277 |
531,441 |
-4,258 |
|
|
Sep23 |
230327 |
96.575 |
96.620 |
96.480 |
96.540 |
-0.100 |
177,232 |
507,780 |
-7,230 |
|
|
Dec23 |
230327 |
96.725 |
96.765 |
96.615 |
96.680 |
-0.105 |
135,780 |
328,195 |
-6,659 |
|
| Total Volume and Open Interest |
1,080,119 |
3,290,630 |
-31,887 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun23 |
230327 |
96.43 |
96.58 |
96.43 |
96.48 |
+0.03 |
47,844 |
211,629 |
+522 |
|
|
Sep23 |
230327 |
96.51 |
96.67 |
96.50 |
96.55 |
+0.03 |
24,719 |
137,059 |
-1,192 |
|
|
Dec23 |
230327 |
96.58 |
96.74 |
96.57 |
96.61 |
+0.01 |
13,544 |
160,448 |
-1,571 |
|
|
Mar24 |
230327 |
96.64 |
96.78 |
96.62 |
96.67 |
+0.02 |
5,969 |
105,358 |
+690 |
|
|
Jun24 |
230327 |
96.69 |
96.83 |
96.66 |
96.71 |
+0.01 |
8,983 |
101,404 |
-479 |
|
|
Sep24 |
230327 |
96.74 |
96.88 |
96.72 |
96.76 |
+0.01 |
8,870 |
74,004 |
+1,752 |
|
|
Dec24 |
230327 |
96.75 |
96.90 |
96.75 |
96.78 |
+0.01 |
4,869 |
51,688 |
+2,042 |
|
|
Mar25 |
230327 |
96.79 |
96.93 |
96.77 |
96.81 |
+0.01 |
2,228 |
24,867 |
+400 |
|
|
Jun25 |
230327 |
96.86 |
96.86 |
96.82 |
96.82 |
+0.01 |
164 |
1,411 |
+78 |
|
|
Sep25 |
230327 |
96.87 |
96.87 |
96.82 |
96.82 |
+0.01 |
13 |
441 |
+0 |
|
| Total Volume and Open Interest |
117,249 |
868,662 |
+2,250 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230327 |
96.78 |
96.90 |
96.75 |
96.81 |
+0.02 |
126,416 |
985,671 |
+4,408 |
|
|
Sep23 |
230327 |
96.81 |
96.81 |
96.81 |
96.81 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
126,416 |
985,671 |
+4,408 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230327 |
97.18 |
97.34 |
97.16 |
97.24 |
+0.05 |
143,577 |
737,487 |
+14,708 |
|
|
Sep23 |
230327 |
97.24 |
97.24 |
97.24 |
97.24 |
+0.05 |
|
|
|
|
| Total Volume and Open Interest |
143,577 |
737,487 |
+14,708 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr23 |
230327 |
1982.6 |
1984.0 |
1945.0 |
1953.8 |
-30.0 |
262,247 |
132,194 |
-5,532 |
Hover/Click |
|
Jun23 |
230327 |
2000.3 |
2001.5 |
1962.7 |
1971.5 |
-30.2 |
74,549 |
294,970 |
+14,546 |
Hover/Click |
|
Aug23 |
230327 |
2017.0 |
2018.0 |
1980.4 |
1988.7 |
-30.1 |
3,113 |
22,750 |
+336 |
Hover/Click |
|
Oct23 |
230327 |
2026.2 |
2030.0 |
1997.9 |
2005.3 |
-29.2 |
542 |
8,051 |
+50 |
Hover/Click |
|
Dec23 |
230327 |
2042.2 |
2047.1 |
2013.6 |
2021.5 |
-28.3 |
1,677 |
17,460 |
+554 |
Hover/Click |
|
Feb24 |
230327 |
2058.0 |
2058.0 |
2030.8 |
2036.8 |
-28.1 |
85 |
1,929 |
+9 |
Hover/Click |
|
Apr24 |
230327 |
2053.3 |
2054.3 |
2051.6 |
2051.6 |
-27.3 |
21 |
639 |
+4 |
Hover/Click |
|
Jun24 |
230327 |
2066.4 |
2066.4 |
2066.4 |
2066.4 |
-25.7 |
0 |
589 |
+0 |
Hover/Click |
|
Aug24 |
230327 |
2078.8 |
2078.8 |
2077.5 |
2077.5 |
-26.2 |
1 |
39 |
+0 |
Hover/Click |
|
Oct24 |
230327 |
2091.2 |
2091.2 |
2088.5 |
2088.5 |
-26.2 |
2 |
35 |
+2 |
Hover/Click |
|
Dec24 |
230327 |
2094.6 |
2100.6 |
2094.6 |
2100.6 |
-26.2 |
7 |
446 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
343,419 |
480,174 |
+10,317 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar23 |
230327 |
2305.4 |
2305.4 |
2305.4 |
2305.4 |
-19.3 |
0 |
23 |
-3 |
Hover/Click |
|
May23 |
230327 |
2348.5 |
2348.5 |
2300.0 |
2314.5 |
-19.4 |
60,536 |
93,460 |
-1,856 |
Hover/Click |
|
Jul23 |
230327 |
2366.5 |
2366.5 |
2319.0 |
2333.5 |
-19.3 |
1,936 |
14,319 |
+691 |
Hover/Click |
|
Sep23 |
230327 |
2365.0 |
2365.0 |
2338.5 |
2353.2 |
-18.4 |
379 |
5,474 |
-26 |
Hover/Click |
|
Dec23 |
230327 |
2386.5 |
2386.5 |
2366.5 |
2380.0 |
-16.9 |
193 |
3,681 |
+35 |
Hover/Click |
|
Mar24 |
230327 |
2400.0 |
2400.0 |
2398.3 |
2398.3 |
-16.8 |
6 |
457 |
+0 |
Hover/Click |
|
May24 |
230327 |
2409.7 |
2409.7 |
2409.7 |
2409.7 |
-16.2 |
0 |
140 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
63,252 |
118,082 |
-1,199 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr23 |
230327 |
986.9 |
986.9 |
963.7 |
977.1 |
-6.8 |
16,741 |
12,761 |
-3,896 |
Hover/Click |
|
Jul23 |
230327 |
993.8 |
993.9 |
971.6 |
982.5 |
-7.8 |
10,049 |
45,570 |
+3,432 |
Hover/Click |
|
Oct23 |
230327 |
995.0 |
995.0 |
977.8 |
988.4 |
-6.8 |
119 |
1,614 |
+44 |
Hover/Click |
|
Jan24 |
230327 |
994.8 |
994.8 |
984.7 |
993.1 |
-5.9 |
0 |
291 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,909 |
60,251 |
-420 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar23 |
230327 |
1392.90 |
1392.90 |
1392.90 |
1392.90 |
-10.40 |
0 |
2 |
+0 |
Hover/Click |
|
Jun23 |
230327 |
1410.50 |
1422.00 |
1389.00 |
1404.10 |
-10.30 |
1,256 |
11,163 |
-99 |
Hover/Click |
|
Sep23 |
230327 |
1431.00 |
1431.00 |
1415.30 |
1415.30 |
-10.10 |
32 |
253 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
1,289 |
11,429 |
-80 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar23 |
230327 |
406.00 |
412.55 |
406.00 |
410.45 |
+0.30 |
465 |
1,158 |
-249 |
Hover/Click |
|
May23 |
230327 |
407.50 |
410.20 |
402.35 |
407.85 |
+0.35 |
79,527 |
114,564 |
+1,064 |
Hover/Click |
|
Jul23 |
230327 |
407.55 |
410.65 |
402.85 |
408.50 |
+0.75 |
13,281 |
44,426 |
+1,766 |
Hover/Click |
|
Sep23 |
230327 |
408.20 |
410.85 |
403.80 |
408.90 |
+0.95 |
2,937 |
16,299 |
+377 |
Hover/Click |
|
Dec23 |
230327 |
407.90 |
410.75 |
404.40 |
409.10 |
+1.15 |
1,470 |
15,354 |
-236 |
Hover/Click |
| Total Volume and Open Interest |
98,680 |
206,313 |
+2,903 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230327 |
32486 |
32770 |
32418 |
32631 |
+197 |
214,720 |
76,620 |
-2,403 |
Hover/Click |
|
Sep23 |
230327 |
32762 |
32983 |
32642 |
32859 |
+211 |
177 |
204 |
+6 |
Hover/Click |
|
Dec23 |
230327 |
33005 |
33053 |
33005 |
33005 |
+230 |
1 |
3 |
-1 |
Hover/Click |
|
Mar24 |
230327 |
33156 |
33156 |
33156 |
33156 |
+193 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
214,898 |
76,827 |
-2,398 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230327 |
4008.00 |
4034.25 |
3997.50 |
4007.25 |
+6.00 |
2,236,954 |
2,140,293 |
+8,675 |
Hover/Click |
|
Sep23 |
230327 |
4040.00 |
4067.25 |
4030.25 |
4041.00 |
+8.00 |
1,761 |
6,018 |
+209 |
Hover/Click |
|
Dec23 |
230327 |
4095.00 |
4095.25 |
4069.75 |
4073.50 |
+11.50 |
437 |
2,699 |
-126 |
Hover/Click |
|
Mar24 |
230327 |
4105.00 |
4105.00 |
4105.00 |
4105.00 |
+11.00 |
0 |
58 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,239,152 |
2,151,202 |
+8,758 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230327 |
12916.00 |
12984.50 |
12765.50 |
12788.50 |
-101.75 |
838,385 |
219,783 |
+1,788 |
Hover/Click |
|
Sep23 |
230327 |
13051.25 |
13103.75 |
12900.25 |
12922.00 |
-97.00 |
745 |
1,335 |
+72 |
Hover/Click |
|
Dec23 |
230327 |
13050.00 |
13149.25 |
13050.00 |
13050.00 |
-80.00 |
3 |
196 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
839,133 |
221,435 |
+1,860 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230327 |
2425.30 |
2457.30 |
2417.10 |
2443.70 |
+23.10 |
16,299 |
41,419 |
+610 |
Hover/Click |
|
Sep23 |
230327 |
2459.80 |
2459.80 |
2459.80 |
2459.80 |
+22.60 |
|
|
|
Hover/Click |
|
Dec23 |
230327 |
2477.90 |
2477.90 |
2477.90 |
2477.90 |
+22.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
16,299 |
41,419 |
+610 |
|
| Volatility Index(CBOE) |
|
Mar23 |
230322 |
21.60 |
22.10 |
20.68 |
20.68 |
-0.91 |
58,264 |
40,117 |
-10,060 |
|
|
Apr23 |
230327 |
23.25 |
23.90 |
22.15 |
22.27 |
-0.95 |
121,533 |
140,161 |
-3,759 |
|
|
May23 |
230327 |
23.90 |
24.42 |
23.00 |
23.10 |
-0.86 |
61,448 |
64,774 |
+4,458 |
|
|
Jun23 |
230327 |
24.40 |
24.75 |
23.55 |
23.65 |
-0.80 |
22,393 |
43,234 |
+57 |
|
| Total Volume and Open Interest |
228,054 |
310,636 |
+2,814 |
|
| S & P 600(CME) |
|
Mar23 |
230317 |
1156.25 |
1156.25 |
1156.25 |
1156.25 |
-10.05 |
|
|
|
|
|
Jun23 |
230327 |
1159.00 |
1159.00 |
1159.00 |
1159.00 |
+11.10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230327 |
1748.10 |
1777.50 |
1745.30 |
1767.30 |
+19.60 |
284,968 |
479,479 |
-1,299 |
Hover/Click |
|
Sep23 |
230327 |
1770.60 |
1791.10 |
1760.80 |
1782.20 |
+20.80 |
50 |
2,310 |
-3 |
Hover/Click |
|
Dec23 |
230327 |
1796.20 |
1798.80 |
1774.10 |
1796.20 |
+19.60 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
285,018 |
481,790 |
-1,302 |
|
| Nikkei 225(CME) |
|
Jun23 |
230327 |
27210 |
27420 |
27160 |
27390 |
+210 |
4,107 |
10,377 |
-229 |
|
|
Sep23 |
230327 |
27505 |
27505 |
27300 |
27505 |
+195 |
|
|
|
|
| Total Volume and Open Interest |
4,107 |
10,377 |
-229 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230327 |
27180 |
27295 |
26850 |
27295 |
+160 |
49,783 |
101,333 |
-62 |
|
|
Sep23 |
230327 |
26990 |
27245 |
26915 |
27245 |
+155 |
0 |
157 |
+0 |
|
|
Dec23 |
230327 |
27035 |
27035 |
27035 |
27035 |
+160 |
0 |
6,606 |
+0 |
|
| Total Volume and Open Interest |
49,971 |
117,705 |
+114 |
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230327 |
27190 |
27285 |
26845 |
27270 |
+90 |
874,693 |
387,186 |
-7,459 |
|
|
Sep23 |
230327 |
27130 |
27225 |
26790 |
27200 |
+130 |
34,805 |
9,233 |
+1,953 |
|
|
Dec23 |
230327 |
26900 |
26995 |
26570 |
26990 |
+150 |
2,955 |
3,627 |
-171 |
|
| Total Volume and Open Interest |
1,773,660 |
527,511 |
-5,920 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230327 |
27190 |
27290 |
26850 |
27270 |
+90 |
47,193 |
214,034 |
-217 |
|
|
Sep23 |
230327 |
27130 |
27220 |
26790 |
27200 |
+80 |
451 |
9,235 |
+1,756 |
|
|
Dec23 |
230327 |
26710 |
26990 |
26590 |
26990 |
+90 |
5 |
31,784 |
-399 |
|
| Total Volume and Open Interest |
47,654 |
289,142 |
+1,237 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230327 |
27130 |
27350 |
27090 |
27325 |
+210 |
28,689 |
33,346 |
-781 |
|
|
Sep23 |
230327 |
27270 |
27270 |
27270 |
27270 |
+210 |
8 |
37 |
+4 |
|
|
Dec23 |
230327 |
27060 |
27060 |
27060 |
27060 |
+205 |
|
|
|
|
| Total Volume and Open Interest |
28,698 |
33,423 |
-777 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar23 |
230309 |
28265 |
28265 |
28265 |
28265 |
-355 |
|
|
|
|
|
Jun23 |
230327 |
27330 |
27330 |
27330 |
27330 |
+210 |
|
|
|
|
|
Sep23 |
230327 |
27270 |
27270 |
27270 |
27270 |
+210 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Apr23 |
230327 |
7083.0 |
7137.5 |
7051.0 |
7092.5 |
+63.5 |
52,988 |
207,676 |
-3,881 |
|
|
May23 |
230327 |
7017.5 |
7017.5 |
7017.5 |
7017.5 |
+64.0 |
|
|
|
|
|
Jun23 |
230327 |
6969.5 |
6969.5 |
6969.5 |
6969.5 |
+64.5 |
29 |
1,644 |
+104 |
|
|
Sep23 |
230327 |
7013.5 |
7013.5 |
7013.5 |
7013.5 |
+66.0 |
|
|
|
|
|
Dec23 |
230327 |
7047.5 |
7047.5 |
7047.5 |
7047.5 |
+69.5 |
|
|
|
|
|
Mar24 |
230327 |
7093.5 |
7093.5 |
7093.5 |
7093.5 |
+75.0 |
|
|
|
|
| Total Volume and Open Interest |
53,017 |
209,321 |
-3,777 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar23 |
230327 |
19886 |
19952 |
19501 |
19603 |
-297 |
136,265 |
110,690 |
-1,612 |
|
|
Apr23 |
230327 |
19937 |
20003 |
19556 |
19658 |
-302 |
2,955 |
8,524 |
+1,623 |
|
|
May23 |
230327 |
19583 |
19583 |
19583 |
19583 |
-297 |
7 |
615 |
-2 |
|
| Total Volume and Open Interest |
139,780 |
139,282 |
+149 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230327 |
15200.0 |
15343.0 |
15169.0 |
15291.0 |
+203.0 |
66,167 |
77,052 |
+587 |
|
|
Sep23 |
230327 |
15367.0 |
15456.0 |
15323.0 |
15412.0 |
+208.0 |
3 |
146 |
-2 |
|
|
Dec23 |
230327 |
15549.0 |
15549.0 |
15549.0 |
15549.0 |
+212.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
66,170 |
77,199 |
+585 |
|
| Mini-DAX(EUREX) |
|
Mar23 |
230317 |
15021.0 |
15153.0 |
14917.0 |
14967.0 |
-22.0 |
68,081 |
13,317 |
-2,060 |
|
|
Jun23 |
230327 |
15195.0 |
15342.0 |
15169.0 |
15291.0 |
+203.0 |
42,593 |
12,402 |
-297 |
|
|
Sep23 |
230327 |
15390.0 |
15412.0 |
15294.0 |
15412.0 |
+208.0 |
32 |
28 |
-5 |
|
| Total Volume and Open Interest |
42,625 |
12,430 |
-302 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230317 |
4149 |
4175 |
4126 |
4138 |
+13 |
2,562,441 |
2,140,740 |
-1,250,407 |
|
|
Jun23 |
230327 |
4102 |
4134 |
4083 |
4108 |
+41 |
841,278 |
3,643,835 |
-14,506 |
|
|
Sep23 |
230327 |
4040 |
4140 |
4040 |
4130 |
+42 |
6,033 |
7,090 |
+6,006 |
|
| Total Volume and Open Interest |
852,511 |
3,692,039 |
-4,681 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230327 |
10616 |
10722 |
10604 |
10670 |
+168 |
29,974 |
143,099 |
+1,487 |
|
|
Sep23 |
230327 |
10750 |
10750 |
10706 |
10706 |
+170 |
20 |
100 |
+11 |
|
|
Dec23 |
230327 |
10742 |
10742 |
10742 |
10742 |
+175 |
5 |
344 |
-5 |
|
| Total Volume and Open Interest |
29,999 |
143,543 |
+1,493 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230327 |
7444.50 |
7503.50 |
7423.50 |
7478.50 |
+81.00 |
104,435 |
591,625 |
+1,065 |
|
|
Sep23 |
230327 |
7438.00 |
7475.50 |
7438.00 |
7475.50 |
+83.50 |
208 |
352 |
+124 |
|
|
Dec23 |
230327 |
7512.50 |
7512.50 |
7512.50 |
7512.50 |
+83.50 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
104,643 |
591,985 |
+1,189 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230327 |
6981.0 |
7014.0 |
6908.0 |
6992.0 |
+9.0 |
38,682 |
252,005 |
-595 |
|
|
Sep23 |
230327 |
6844.0 |
6925.0 |
6844.0 |
6925.0 |
+9.0 |
|
|
|
|
|
Dec23 |
230327 |
6906.0 |
6906.0 |
6906.0 |
6906.0 |
+9.0 |
|
|
|
|
| Total Volume and Open Interest |
38,696 |
252,396 |
-609 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230327 |
25690.00 |
25885.00 |
25525.00 |
25757.00 |
+314.00 |
16,890 |
84,366 |
+446 |
|
|
Sep23 |
230327 |
25930.00 |
25930.00 |
25690.00 |
25824.00 |
+309.00 |
42 |
118 |
+20 |
|
|
Dec23 |
230327 |
25846.00 |
25846.00 |
25846.00 |
25846.00 |
+316.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
16,932 |
84,487 |
+466 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230327 |
316.30 |
316.45 |
311.95 |
314.25 |
-1.05 |
239,272 |
306,170 |
+2,744 |
|
|
Sep23 |
230327 |
317.55 |
317.55 |
313.50 |
315.50 |
-0.95 |
213 |
19,629 |
+5 |
|
|
Dec23 |
230327 |
315.00 |
315.00 |
315.00 |
315.00 |
-2.50 |
7 |
28,696 |
-4 |
|
| Total Volume and Open Interest |
239,492 |
370,497 |
+2,746 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr23 |
230327 |
553.35 |
563.70 |
553.35 |
563.10 |
+14.10 |
10 |
558 |
+6 |
|
|
May23 |
230327 |
560.60 |
560.60 |
560.60 |
560.60 |
+14.10 |
|
|
|
|
|
Jun23 |
230327 |
558.10 |
558.10 |
558.10 |
558.10 |
+9.10 |
|
|
|
|
| Total Volume and Open Interest |
10 |
558 |
+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. |
|
|
