|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 29, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May23 |
230329 |
1466.00 |
1479.75 |
1462.50 |
1477.25 |
+9.50 |
98,099 |
280,531 |
-712 |
Hover/Click |
Jul23 |
230329 |
1443.00 |
1453.75 |
1437.00 |
1450.75 |
+6.25 |
53,101 |
191,137 |
+4,765 |
Hover/Click |
Aug23 |
230329 |
1397.25 |
1405.00 |
1390.50 |
1402.50 |
+4.50 |
5,591 |
20,368 |
+241 |
Hover/Click |
Sep23 |
230329 |
1328.75 |
1333.25 |
1322.25 |
1330.75 |
+0.75 |
2,295 |
16,417 |
+94 |
Hover/Click |
Nov23 |
230329 |
1302.25 |
1305.75 |
1295.75 |
1302.50 |
-1.25 |
25,982 |
161,337 |
+2,098 |
Hover/Click |
Jan24 |
230329 |
1308.00 |
1311.50 |
1301.75 |
1308.25 |
-1.25 |
2,193 |
18,884 |
+218 |
Hover/Click |
Mar24 |
230329 |
1303.25 |
1307.50 |
1298.25 |
1305.00 |
-0.75 |
1,319 |
16,960 |
+200 |
Hover/Click |
May24 |
230329 |
1305.50 |
1309.75 |
1300.75 |
1307.75 |
-0.25 |
980 |
6,870 |
+145 |
Hover/Click |
Jul24 |
230329 |
1311.00 |
1311.75 |
1303.50 |
1310.00 |
-0.50 |
332 |
2,979 |
-21 |
Hover/Click |
Aug24 |
230329 |
1294.75 |
1294.75 |
1294.75 |
1294.75 |
unch |
5 |
12 |
+0 |
Hover/Click |
Sep24 |
230329 |
1266.75 |
1266.75 |
1266.75 |
1266.75 |
unch |
1 |
143 |
+0 |
Hover/Click |
Nov24 |
230329 |
1242.25 |
1243.75 |
1238.50 |
1242.50 |
-2.00 |
303 |
5,497 |
+82 |
Hover/Click |
Jan25 |
230329 |
1242.25 |
1242.25 |
1242.25 |
1242.25 |
-2.75 |
1 |
21 |
+1 |
Hover/Click |
Mar25 |
230329 |
1234.50 |
1234.50 |
1234.50 |
1234.50 |
-2.75 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
190,495 |
721,844 |
+7,402 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May23 |
230329 |
457.30 |
461.90 |
455.40 |
458.20 |
+0.30 |
58,382 |
154,057 |
-5,868 |
Hover/Click |
Jul23 |
230329 |
453.10 |
457.20 |
451.40 |
453.80 |
+0.20 |
40,777 |
120,506 |
+1,115 |
Hover/Click |
Aug23 |
230329 |
443.20 |
446.90 |
441.70 |
443.40 |
-0.60 |
9,108 |
18,505 |
+738 |
Hover/Click |
Sep23 |
230329 |
430.50 |
433.20 |
429.00 |
430.30 |
-1.00 |
5,514 |
22,320 |
+413 |
Hover/Click |
Oct23 |
230329 |
419.90 |
421.90 |
417.90 |
418.90 |
-1.30 |
3,786 |
15,972 |
-37 |
Hover/Click |
Dec23 |
230329 |
416.60 |
418.80 |
414.80 |
415.80 |
-1.40 |
10,705 |
60,565 |
+1,188 |
Hover/Click |
Jan24 |
230329 |
411.70 |
413.10 |
409.40 |
410.30 |
-1.40 |
1,314 |
11,041 |
+138 |
Hover/Click |
Mar24 |
230329 |
400.70 |
402.00 |
398.60 |
399.70 |
-1.30 |
488 |
7,760 |
+11 |
Hover/Click |
May24 |
230329 |
395.90 |
396.20 |
392.50 |
393.50 |
-2.00 |
828 |
1,865 |
+304 |
Hover/Click |
Jul24 |
230329 |
392.90 |
394.10 |
390.70 |
391.60 |
-2.60 |
299 |
1,309 |
-1 |
Hover/Click |
Total Volume and Open Interest |
131,310 |
415,169 |
-1,965 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May23 |
230329 |
54.92 |
55.56 |
54.50 |
55.38 |
+0.33 |
51,049 |
149,913 |
-169 |
Hover/Click |
Jul23 |
230329 |
54.99 |
55.60 |
54.58 |
55.46 |
+0.34 |
27,506 |
119,243 |
+858 |
Hover/Click |
Aug23 |
230329 |
54.51 |
55.13 |
54.15 |
55.00 |
+0.36 |
7,646 |
35,498 |
+1,296 |
Hover/Click |
Sep23 |
230329 |
54.06 |
54.62 |
53.68 |
54.52 |
+0.40 |
4,293 |
30,002 |
-26 |
Hover/Click |
Oct23 |
230329 |
53.52 |
54.11 |
53.15 |
54.03 |
+0.48 |
3,007 |
22,324 |
-117 |
Hover/Click |
Dec23 |
230329 |
53.25 |
53.88 |
52.87 |
53.80 |
+0.52 |
11,485 |
72,663 |
+769 |
Hover/Click |
Jan24 |
230329 |
53.07 |
53.77 |
52.75 |
53.70 |
+0.55 |
1,766 |
12,950 |
+377 |
Hover/Click |
Mar24 |
230329 |
52.91 |
53.74 |
52.72 |
53.68 |
+0.60 |
1,160 |
9,188 |
+204 |
Hover/Click |
May24 |
230329 |
52.82 |
53.73 |
52.76 |
53.67 |
+0.58 |
815 |
3,654 |
-8 |
Hover/Click |
Jul24 |
230329 |
53.63 |
53.76 |
52.84 |
53.74 |
+0.57 |
258 |
2,785 |
-59 |
Hover/Click |
Total Volume and Open Interest |
109,262 |
463,049 |
+3,203 |
|
Canola(WCE) |
Weekly |
Monthly |
May23 |
230329 |
761.7 |
772.0 |
755.0 |
770.0 |
+7.6 |
17,527 |
107,520 |
-9,074 |
Hover/Click |
Jul23 |
230329 |
745.7 |
754.7 |
739.0 |
752.1 |
+4.1 |
14,328 |
104,574 |
+1,327 |
Hover/Click |
Nov23 |
230329 |
722.7 |
728.8 |
712.8 |
725.0 |
+1.5 |
6,026 |
80,665 |
-2,343 |
Hover/Click |
Jan24 |
230329 |
723.0 |
732.2 |
717.7 |
728.7 |
+1.7 |
651 |
4,577 |
+567 |
Hover/Click |
Mar24 |
230329 |
726.7 |
734.1 |
726.7 |
732.2 |
+1.6 |
1 |
1,444 |
+1 |
Hover/Click |
Total Volume and Open Interest |
38,537 |
298,943 |
-9,521 |
|
Corn(CBOT) |
Weekly |
Monthly |
May23 |
230329 |
646.25 |
655.50 |
645.75 |
650.50 |
+3.25 |
145,573 |
472,122 |
-5,310 |
Hover/Click |
Jul23 |
230329 |
628.50 |
636.25 |
627.00 |
630.50 |
+1.00 |
93,582 |
370,751 |
+3,603 |
Hover/Click |
Sep23 |
230329 |
579.75 |
585.25 |
577.75 |
579.25 |
-1.25 |
31,269 |
174,498 |
-1,997 |
Hover/Click |
Dec23 |
230329 |
571.75 |
576.25 |
569.25 |
570.50 |
-1.75 |
42,409 |
274,912 |
+153 |
Hover/Click |
Mar24 |
230329 |
580.00 |
584.00 |
577.50 |
578.50 |
-2.00 |
3,711 |
30,800 |
+826 |
Hover/Click |
May24 |
230329 |
584.00 |
588.25 |
581.75 |
583.25 |
-2.00 |
662 |
8,898 |
+229 |
Hover/Click |
Jul24 |
230329 |
585.00 |
588.50 |
583.00 |
584.25 |
-1.75 |
505 |
5,486 |
+55 |
Hover/Click |
Sep24 |
230329 |
556.75 |
557.50 |
552.25 |
554.00 |
-1.25 |
387 |
1,802 |
+8 |
Hover/Click |
Dec24 |
230329 |
544.50 |
545.00 |
540.00 |
542.75 |
-1.25 |
529 |
13,177 |
+11 |
Hover/Click |
Mar25 |
230329 |
549.25 |
549.25 |
549.25 |
549.25 |
-1.25 |
33 |
216 |
+3 |
Hover/Click |
Total Volume and Open Interest |
318,678 |
1,354,103 |
-2,411 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May23 |
230329 |
698.25 |
724.00 |
696.50 |
704.75 |
+5.00 |
58,958 |
184,433 |
-1,404 |
Hover/Click |
Jul23 |
230329 |
710.50 |
735.25 |
708.75 |
716.25 |
+4.75 |
25,538 |
107,319 |
+1,595 |
Hover/Click |
Sep23 |
230329 |
720.75 |
746.00 |
720.50 |
727.50 |
+4.00 |
9,204 |
35,355 |
+323 |
Hover/Click |
Dec23 |
230329 |
739.00 |
762.50 |
737.50 |
744.50 |
+3.75 |
6,516 |
39,933 |
+432 |
Hover/Click |
Mar24 |
230329 |
748.75 |
773.00 |
748.75 |
755.50 |
+3.50 |
877 |
6,807 |
+64 |
Hover/Click |
May24 |
230329 |
751.75 |
774.75 |
751.50 |
757.50 |
+3.25 |
253 |
1,564 |
+49 |
Hover/Click |
Total Volume and Open Interest |
101,570 |
377,859 |
+1,119 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May23 |
230329 |
869.50 |
896.50 |
867.00 |
870.50 |
-2.00 |
23,642 |
77,192 |
-281 |
Hover/Click |
Jul23 |
230329 |
855.50 |
880.75 |
853.50 |
857.00 |
-2.25 |
14,696 |
53,138 |
+390 |
Hover/Click |
Sep23 |
230329 |
855.00 |
875.75 |
850.00 |
852.75 |
-3.75 |
4,135 |
19,356 |
+131 |
Hover/Click |
Dec23 |
230329 |
853.25 |
875.50 |
850.75 |
852.75 |
-4.50 |
1,618 |
20,092 |
+291 |
Hover/Click |
Mar24 |
230329 |
858.00 |
871.00 |
848.00 |
849.25 |
-4.50 |
156 |
1,876 |
-9 |
Hover/Click |
May24 |
230329 |
845.50 |
859.00 |
839.00 |
839.75 |
-5.00 |
43 |
239 |
+21 |
Hover/Click |
Jul24 |
230329 |
809.00 |
820.25 |
798.25 |
800.75 |
-7.00 |
71 |
542 |
+10 |
Hover/Click |
Total Volume and Open Interest |
44,363 |
172,564 |
+555 |
|
Wheat(MGE) |
Weekly |
Monthly |
May23 |
230329 |
878.50 |
899.25 |
874.50 |
878.00 |
-4.50 |
5,654 |
27,848 |
+251 |
Hover/Click |
Jul23 |
230329 |
879.75 |
901.00 |
876.25 |
879.50 |
-4.50 |
2,909 |
15,065 |
+183 |
Hover/Click |
Sep23 |
230329 |
880.00 |
898.00 |
875.00 |
878.50 |
-3.25 |
1,906 |
13,011 |
+563 |
Hover/Click |
Dec23 |
230329 |
884.75 |
897.00 |
876.00 |
879.00 |
-3.50 |
414 |
4,942 |
+20 |
Hover/Click |
Mar24 |
230329 |
878.25 |
878.25 |
876.25 |
876.25 |
-4.00 |
30 |
194 |
+3 |
Hover/Click |
May24 |
230329 |
868.75 |
868.75 |
868.75 |
868.75 |
-3.50 |
0 |
29 |
+0 |
Hover/Click |
Total Volume and Open Interest |
10,913 |
61,118 |
+1,020 |
|
Oats(CBOT) |
Weekly |
Monthly |
May23 |
230329 |
379.25 |
385.75 |
374.00 |
376.00 |
-3.25 |
488 |
2,557 |
-49 |
Hover/Click |
Jul23 |
230329 |
366.00 |
373.25 |
364.75 |
365.50 |
-4.75 |
137 |
765 |
-36 |
Hover/Click |
Sep23 |
230329 |
368.00 |
368.50 |
360.25 |
363.00 |
-4.75 |
38 |
273 |
-14 |
Hover/Click |
Dec23 |
230329 |
375.00 |
375.00 |
370.00 |
370.00 |
-5.00 |
72 |
461 |
-8 |
Hover/Click |
Total Volume and Open Interest |
735 |
4,075 |
-107 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May23 |
230329 |
17.72 |
17.89 |
17.60 |
17.70 |
-0.04 |
884 |
4,098 |
-275 |
Hover/Click |
Jul23 |
230329 |
17.73 |
17.84 |
17.72 |
17.80 |
+0.06 |
76 |
876 |
+44 |
Hover/Click |
Sep23 |
230329 |
15.90 |
15.95 |
15.90 |
15.93 |
+0.03 |
65 |
2,472 |
+41 |
Hover/Click |
Nov23 |
230329 |
16.15 |
16.15 |
16.13 |
16.14 |
+0.03 |
15 |
217 |
+11 |
Hover/Click |
Total Volume and Open Interest |
1,041 |
7,675 |
-180 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr23 |
230329 |
165.050 |
165.880 |
164.935 |
165.830 |
+0.880 |
10,020 |
37,643 |
-2,941 |
Hover/Click |
Jun23 |
230329 |
158.900 |
159.685 |
158.830 |
159.650 |
+0.750 |
29,989 |
125,294 |
+2,185 |
Hover/Click |
Aug23 |
230329 |
158.735 |
159.485 |
158.700 |
159.450 |
+0.715 |
9,775 |
71,039 |
-47 |
Hover/Click |
Oct23 |
230329 |
163.050 |
163.950 |
163.000 |
163.900 |
+0.850 |
7,301 |
32,556 |
-309 |
Hover/Click |
Dec23 |
230329 |
167.800 |
168.785 |
167.800 |
168.750 |
+0.950 |
5,118 |
25,588 |
+248 |
Hover/Click |
Feb24 |
230329 |
171.150 |
172.035 |
171.100 |
171.985 |
+0.835 |
2,049 |
8,411 |
+180 |
Hover/Click |
Total Volume and Open Interest |
64,990 |
305,866 |
-632 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar23 |
230329 |
191.650 |
191.850 |
191.380 |
191.450 |
-0.285 |
1,675 |
2,684 |
-228 |
Hover/Click |
Apr23 |
230329 |
196.830 |
198.330 |
196.600 |
198.200 |
+0.965 |
4,664 |
9,489 |
-404 |
Hover/Click |
May23 |
230329 |
200.535 |
202.630 |
200.185 |
202.535 |
+1.735 |
9,418 |
23,768 |
-205 |
Hover/Click |
Aug23 |
230329 |
216.685 |
219.130 |
216.600 |
218.950 |
+2.050 |
3,788 |
14,960 |
+501 |
Hover/Click |
Sep23 |
230329 |
219.380 |
221.550 |
219.330 |
221.350 |
+1.815 |
1,510 |
4,570 |
-264 |
Hover/Click |
Oct23 |
230329 |
221.600 |
223.250 |
221.450 |
223.050 |
+1.450 |
747 |
1,967 |
+4 |
Hover/Click |
Nov23 |
230329 |
222.485 |
224.080 |
222.485 |
223.800 |
+1.315 |
352 |
1,137 |
+7 |
Hover/Click |
Total Volume and Open Interest |
22,240 |
59,342 |
-550 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr23 |
230329 |
77.150 |
77.600 |
76.650 |
76.780 |
-0.970 |
10,158 |
30,586 |
-1,049 |
Hover/Click |
May23 |
230329 |
85.300 |
85.800 |
84.230 |
84.430 |
-1.570 |
245 |
1,799 |
-62 |
|
Jun23 |
230329 |
92.150 |
92.400 |
90.430 |
90.830 |
-1.900 |
21,678 |
93,688 |
-1,414 |
Hover/Click |
Jul23 |
230329 |
94.000 |
94.300 |
92.400 |
92.930 |
-1.750 |
8,358 |
21,436 |
+412 |
Hover/Click |
Aug23 |
230329 |
94.000 |
94.350 |
92.730 |
93.230 |
-1.600 |
4,827 |
25,643 |
-153 |
Hover/Click |
Oct23 |
230329 |
84.400 |
84.580 |
83.180 |
83.650 |
-1.280 |
2,724 |
25,720 |
+155 |
Hover/Click |
Dec23 |
230329 |
79.180 |
79.600 |
78.400 |
78.730 |
-1.100 |
1,073 |
14,960 |
+8 |
Hover/Click |
Feb24 |
230329 |
82.850 |
83.200 |
82.180 |
82.330 |
-1.000 |
439 |
6,389 |
+15 |
Hover/Click |
Total Volume and Open Interest |
49,568 |
222,075 |
-2,105 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Mar23 |
230329 |
18.05 |
18.08 |
18.03 |
18.06 |
+0.01 |
45 |
5,037 |
+1 |
Hover/Click |
Apr23 |
230329 |
19.48 |
19.70 |
19.34 |
19.50 |
-0.02 |
424 |
5,334 |
+73 |
Hover/Click |
May23 |
230329 |
18.50 |
18.82 |
18.43 |
18.50 |
-0.08 |
340 |
3,520 |
+56 |
Hover/Click |
Jun23 |
230329 |
18.31 |
18.73 |
18.29 |
18.47 |
+0.12 |
123 |
2,537 |
+58 |
Hover/Click |
Jul23 |
230329 |
18.72 |
19.05 |
18.72 |
18.93 |
+0.17 |
31 |
1,663 |
-2 |
Hover/Click |
Aug23 |
230329 |
19.27 |
19.37 |
19.21 |
19.32 |
+0.14 |
44 |
1,175 |
-3 |
Hover/Click |
Sep23 |
230329 |
19.52 |
19.65 |
19.52 |
19.56 |
+0.14 |
35 |
1,265 |
+10 |
Hover/Click |
Oct23 |
230329 |
19.62 |
19.71 |
19.62 |
19.62 |
+0.06 |
35 |
983 |
+7 |
Hover/Click |
Nov23 |
230329 |
19.56 |
19.58 |
19.55 |
19.58 |
+0.12 |
38 |
886 |
+10 |
Hover/Click |
Dec23 |
230329 |
19.20 |
19.24 |
19.20 |
19.24 |
+0.06 |
18 |
743 |
+7 |
Hover/Click |
Jan24 |
230329 |
18.95 |
18.95 |
18.95 |
18.95 |
unch |
0 |
124 |
+0 |
Hover/Click |
Feb24 |
230329 |
18.90 |
18.90 |
18.90 |
18.90 |
-0.05 |
0 |
139 |
+0 |
Hover/Click |
Mar24 |
230329 |
18.85 |
18.85 |
18.85 |
18.85 |
-0.06 |
0 |
186 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,133 |
23,716 |
+217 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May23 |
230329 |
2900 |
2903 |
2874 |
2880 |
-21 |
28,448 |
123,817 |
+1,777 |
Hover/Click |
Jul23 |
230329 |
2870 |
2870 |
2847 |
2853 |
-17 |
17,978 |
99,590 |
+3,854 |
Hover/Click |
Sep23 |
230329 |
2844 |
2844 |
2825 |
2830 |
-14 |
5,548 |
50,206 |
-399 |
Hover/Click |
Dec23 |
230329 |
2805 |
2805 |
2789 |
2791 |
-12 |
3,672 |
53,337 |
+669 |
Hover/Click |
Mar24 |
230329 |
2745 |
2750 |
2736 |
2738 |
-10 |
1,291 |
24,356 |
-97 |
Hover/Click |
May24 |
230329 |
2719 |
2726 |
2714 |
2714 |
-9 |
540 |
5,374 |
+286 |
Hover/Click |
Jul24 |
230329 |
2706 |
2706 |
2693 |
2693 |
-9 |
155 |
5,267 |
+0 |
Hover/Click |
Total Volume and Open Interest |
57,721 |
365,257 |
+6,148 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May23 |
230329 |
174.70 |
175.25 |
168.60 |
169.70 |
-4.05 |
23,743 |
72,990 |
-3,447 |
Hover/Click |
Jul23 |
230329 |
173.80 |
174.35 |
167.95 |
168.95 |
-4.05 |
13,201 |
47,535 |
+1,269 |
Hover/Click |
Sep23 |
230329 |
172.65 |
173.00 |
166.70 |
167.75 |
-3.90 |
5,713 |
33,617 |
+398 |
Hover/Click |
Dec23 |
230329 |
171.00 |
171.70 |
165.45 |
166.55 |
-3.70 |
4,192 |
27,630 |
+89 |
Hover/Click |
Mar24 |
230329 |
170.25 |
171.65 |
165.45 |
166.45 |
-3.75 |
1,798 |
9,068 |
+257 |
Hover/Click |
May24 |
230329 |
171.50 |
171.50 |
166.35 |
167.40 |
-3.65 |
1,043 |
6,343 |
+274 |
Hover/Click |
Total Volume and Open Interest |
50,079 |
201,587 |
-1,230 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May23 |
230329 |
255.25 |
262.40 |
254.30 |
262.40 |
+10.00 |
575 |
7,865 |
-93 |
Hover/Click |
Jul23 |
230329 |
245.00 |
252.10 |
244.40 |
252.10 |
+10.00 |
49 |
1,071 |
+47 |
Hover/Click |
Sep23 |
230329 |
236.75 |
241.90 |
236.75 |
241.90 |
+8.10 |
12 |
474 |
-4 |
Hover/Click |
Nov23 |
230329 |
229.85 |
232.90 |
229.85 |
232.90 |
+7.60 |
5 |
116 |
+3 |
Hover/Click |
Jan24 |
230329 |
220.00 |
223.45 |
220.00 |
223.45 |
+8.10 |
0 |
8 |
+0 |
Hover/Click |
Mar24 |
230329 |
209.30 |
211.95 |
209.30 |
211.95 |
+7.65 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
641 |
9,534 |
-47 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May23 |
230329 |
21.38 |
21.42 |
21.05 |
21.25 |
-0.06 |
46,275 |
345,617 |
-3,674 |
Hover/Click |
Jul23 |
230329 |
20.89 |
20.92 |
20.65 |
20.82 |
-0.01 |
28,373 |
258,260 |
+4,033 |
Hover/Click |
Oct23 |
230329 |
20.58 |
20.62 |
20.38 |
20.53 |
unch |
8,491 |
133,791 |
+944 |
Hover/Click |
Mar24 |
230329 |
20.49 |
20.53 |
20.31 |
20.46 |
+0.03 |
4,851 |
105,297 |
+484 |
Hover/Click |
May24 |
230329 |
19.47 |
19.48 |
19.27 |
19.43 |
+0.05 |
1,142 |
29,946 |
+249 |
Hover/Click |
Jul24 |
230329 |
18.73 |
18.74 |
18.53 |
18.69 |
+0.06 |
696 |
26,836 |
+101 |
Hover/Click |
Oct24 |
230329 |
18.20 |
18.27 |
18.08 |
18.25 |
+0.08 |
526 |
19,869 |
+64 |
Hover/Click |
Mar25 |
230329 |
18.11 |
18.20 |
18.04 |
18.19 |
+0.11 |
289 |
14,463 |
+117 |
Hover/Click |
Total Volume and Open Interest |
90,834 |
944,909 |
+2,413 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May23 |
230329 |
2150 |
2152 |
2119 |
2121 |
-20 |
7,599 |
78,755 |
+756 |
Hover/Click |
Jul23 |
230329 |
2143 |
2148 |
2122 |
2124 |
-15 |
5,628 |
56,519 |
+714 |
Hover/Click |
Sep23 |
230329 |
2126 |
2133 |
2110 |
2111 |
-14 |
3,183 |
46,053 |
+564 |
Hover/Click |
Dec23 |
230329 |
2074 |
2075 |
2056 |
2057 |
-13 |
1,971 |
50,125 |
+199 |
Hover/Click |
Mar24 |
230329 |
2018 |
2018 |
2002 |
2004 |
-11 |
1,819 |
39,083 |
-56 |
Hover/Click |
May24 |
230329 |
1991 |
1991 |
1984 |
1986 |
-9 |
1,439 |
10,956 |
-555 |
Hover/Click |
Jul24 |
230329 |
1973 |
1973 |
1973 |
1973 |
-9 |
27 |
5,194 |
+12 |
Hover/Click |
Total Volume and Open Interest |
21,688 |
291,554 |
+1,648 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May23 |
230329 |
618.00 |
619.10 |
610.80 |
618.40 |
+2.20 |
4,942 |
40,956 |
-740 |
Hover/Click |
Aug23 |
230329 |
603.40 |
605.20 |
597.30 |
604.50 |
+2.40 |
4,465 |
24,078 |
+390 |
Hover/Click |
Oct23 |
230329 |
587.20 |
588.50 |
581.90 |
588.00 |
+2.10 |
1,833 |
12,660 |
+161 |
Hover/Click |
Dec23 |
230329 |
572.20 |
574.70 |
567.20 |
573.90 |
+2.90 |
504 |
7,558 |
+52 |
Hover/Click |
Mar24 |
230329 |
560.10 |
562.50 |
554.30 |
561.10 |
+3.10 |
259 |
5,137 |
+202 |
Hover/Click |
Total Volume and Open Interest |
12,067 |
92,081 |
+106 |
|
Cotton(ICE) |
Weekly |
Monthly |
May23 |
230329 |
82.52 |
83.42 |
81.31 |
82.76 |
+0.24 |
18,669 |
90,347 |
-1,300 |
Hover/Click |
Jul23 |
230329 |
82.99 |
83.85 |
81.86 |
83.20 |
+0.23 |
11,677 |
50,122 |
+780 |
Hover/Click |
Oct23 |
230329 |
83.30 |
83.30 |
83.30 |
83.30 |
-0.03 |
3 |
17 |
-2 |
Hover/Click |
Dec23 |
230329 |
83.27 |
83.58 |
82.13 |
83.25 |
-0.03 |
5,938 |
49,548 |
+1,041 |
Hover/Click |
Mar24 |
230329 |
82.50 |
83.18 |
82.03 |
82.92 |
-0.06 |
425 |
5,339 |
+8 |
Hover/Click |
May24 |
230329 |
82.26 |
82.72 |
81.73 |
82.54 |
-0.13 |
180 |
1,613 |
+32 |
Hover/Click |
Total Volume and Open Interest |
37,159 |
201,252 |
+571 |
|
Lumber(CME) |
Weekly |
Monthly |
May23 |
230329 |
383.4 |
383.5 |
373.8 |
376.1 |
-6.1 |
274 |
1,432 |
+54 |
|
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 |
230329 |
73.61 |
74.37 |
72.76 |
72.97 |
-0.23 |
353,598 |
320,685 |
-21,790 |
Hover/Click |
Jun23 |
230329 |
73.74 |
74.48 |
72.92 |
73.12 |
-0.22 |
125,005 |
245,816 |
-3,990 |
Hover/Click |
Jul23 |
230329 |
73.67 |
74.40 |
72.86 |
73.06 |
-0.23 |
74,371 |
215,685 |
-3,942 |
Hover/Click |
Aug23 |
230329 |
73.50 |
74.11 |
72.61 |
72.81 |
-0.25 |
32,018 |
76,699 |
-1,371 |
Hover/Click |
Sep23 |
230329 |
73.18 |
73.73 |
72.27 |
72.45 |
-0.27 |
47,203 |
142,024 |
+4,734 |
Hover/Click |
Oct23 |
230329 |
72.72 |
73.33 |
71.86 |
72.05 |
-0.29 |
12,344 |
70,363 |
+662 |
Hover/Click |
Nov23 |
230329 |
72.21 |
72.85 |
71.51 |
71.66 |
-0.32 |
6,730 |
34,298 |
+477 |
Hover/Click |
Dec23 |
230329 |
71.94 |
72.53 |
71.11 |
71.29 |
-0.35 |
69,646 |
219,784 |
+361 |
Hover/Click |
Jan24 |
230329 |
71.54 |
72.15 |
70.79 |
70.93 |
-0.36 |
3,447 |
38,977 |
+243 |
Hover/Click |
Feb24 |
230329 |
71.45 |
71.45 |
70.59 |
70.59 |
-0.36 |
2,263 |
22,520 |
+272 |
Hover/Click |
Mar24 |
230329 |
70.73 |
71.34 |
70.11 |
70.28 |
-0.36 |
5,722 |
29,242 |
+234 |
Hover/Click |
Apr24 |
230329 |
70.54 |
70.64 |
69.99 |
69.99 |
-0.35 |
1,030 |
17,348 |
+80 |
Hover/Click |
May24 |
230329 |
69.90 |
70.28 |
69.73 |
69.73 |
-0.35 |
2,817 |
13,873 |
+1,809 |
Hover/Click |
Jun24 |
230329 |
70.09 |
70.53 |
69.31 |
69.44 |
-0.37 |
21,126 |
76,324 |
-281 |
Hover/Click |
Jul24 |
230329 |
69.15 |
69.69 |
69.15 |
69.15 |
-0.36 |
1,931 |
10,162 |
-21 |
Hover/Click |
Aug24 |
230329 |
68.88 |
69.35 |
68.88 |
68.88 |
-0.34 |
843 |
9,411 |
+44 |
Hover/Click |
Total Volume and Open Interest |
804,458 |
1,798,836 |
-24,323 |
|
e-miNY Crude Oil(NYM) |
May23 |
230329 |
73.600 |
74.400 |
72.750 |
72.975 |
-0.225 |
15,655 |
2,993 |
+514 |
|
Jun23 |
230329 |
73.825 |
74.475 |
72.800 |
73.125 |
-0.225 |
539 |
931 |
+58 |
|
Jul23 |
230329 |
73.700 |
74.350 |
72.875 |
73.050 |
-0.250 |
78 |
141 |
-19 |
|
Aug23 |
230329 |
73.625 |
74.000 |
72.650 |
72.800 |
-0.250 |
16 |
52 |
-4 |
|
Sep23 |
230329 |
73.500 |
73.625 |
72.300 |
72.450 |
-0.275 |
14 |
57 |
-2 |
|
Oct23 |
230329 |
72.050 |
72.700 |
72.050 |
72.050 |
-0.300 |
1 |
6 |
+0 |
|
Nov23 |
230329 |
71.800 |
72.500 |
71.500 |
71.650 |
-0.325 |
2 |
14 |
+0 |
|
Dec23 |
230329 |
72.000 |
72.500 |
71.150 |
71.300 |
-0.350 |
67 |
350 |
-23 |
|
Jan24 |
230329 |
70.925 |
71.700 |
70.925 |
70.925 |
-0.375 |
0 |
9 |
+0 |
|
Feb24 |
230329 |
70.600 |
70.600 |
70.600 |
70.600 |
-0.350 |
3 |
14 |
+0 |
|
Total Volume and Open Interest |
16,383 |
4,655 |
+523 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Apr23 |
230329 |
275.81 |
276.66 |
264.16 |
265.81 |
-11.15 |
34,893 |
23,455 |
-7,246 |
Hover/Click |
May23 |
230329 |
263.90 |
265.62 |
255.27 |
256.65 |
-7.96 |
64,265 |
84,251 |
+6,382 |
Hover/Click |
Jun23 |
230329 |
256.11 |
258.27 |
249.94 |
250.96 |
-5.84 |
31,730 |
43,743 |
+3,167 |
Hover/Click |
Jul23 |
230329 |
254.28 |
255.91 |
248.78 |
249.56 |
-4.99 |
10,899 |
24,760 |
+989 |
Hover/Click |
Aug23 |
230329 |
253.39 |
255.09 |
248.40 |
249.13 |
-4.70 |
4,039 |
13,765 |
+49 |
Hover/Click |
Sep23 |
230329 |
253.25 |
254.98 |
248.38 |
249.14 |
-4.60 |
3,098 |
15,249 |
+253 |
Hover/Click |
Oct23 |
230329 |
253.27 |
254.95 |
248.56 |
249.14 |
-4.51 |
2,032 |
12,205 |
-303 |
Hover/Click |
Nov23 |
230329 |
252.50 |
254.56 |
248.64 |
248.84 |
-4.44 |
1,577 |
11,028 |
-74 |
Hover/Click |
Dec23 |
230329 |
252.23 |
254.24 |
247.42 |
248.28 |
-4.29 |
4,485 |
21,577 |
-48 |
Hover/Click |
Jan24 |
230329 |
252.07 |
253.74 |
247.18 |
247.98 |
-4.18 |
238 |
3,907 |
-5 |
Hover/Click |
Feb24 |
230329 |
252.25 |
253.02 |
246.62 |
247.43 |
-4.06 |
155 |
2,547 |
+25 |
Hover/Click |
Mar24 |
230329 |
251.30 |
251.64 |
245.58 |
246.27 |
-3.95 |
323 |
3,159 |
+46 |
Hover/Click |
Apr24 |
230329 |
246.92 |
246.92 |
244.24 |
244.44 |
-3.80 |
179 |
2,696 |
+32 |
Hover/Click |
May24 |
230329 |
243.17 |
243.54 |
243.17 |
243.54 |
-3.63 |
94 |
1,336 |
+13 |
Hover/Click |
Total Volume and Open Interest |
158,507 |
274,943 |
+3,371 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Apr23 |
230329 |
271.83 |
273.60 |
265.01 |
266.81 |
-4.40 |
27,583 |
23,962 |
-7,658 |
Hover/Click |
May23 |
230329 |
268.58 |
269.94 |
262.07 |
263.73 |
-4.32 |
66,110 |
96,277 |
+1,126 |
Hover/Click |
Jun23 |
230329 |
262.05 |
263.75 |
256.47 |
257.92 |
-3.75 |
35,470 |
59,331 |
+336 |
Hover/Click |
Jul23 |
230329 |
256.36 |
257.60 |
251.01 |
252.34 |
-3.32 |
16,428 |
30,859 |
-226 |
Hover/Click |
Aug23 |
230329 |
250.00 |
251.30 |
245.45 |
246.64 |
-3.01 |
7,321 |
12,865 |
+137 |
Hover/Click |
Sep23 |
230329 |
244.10 |
245.34 |
239.69 |
240.76 |
-2.85 |
7,733 |
24,404 |
+275 |
Hover/Click |
Oct23 |
230329 |
226.17 |
227.14 |
221.75 |
222.76 |
-2.91 |
3,017 |
15,054 |
+614 |
Hover/Click |
Nov23 |
230329 |
221.01 |
221.76 |
216.49 |
217.33 |
-2.50 |
2,008 |
11,610 |
+74 |
Hover/Click |
Dec23 |
230329 |
216.55 |
217.73 |
212.41 |
213.36 |
-2.41 |
2,091 |
13,872 |
-225 |
Hover/Click |
Jan24 |
230329 |
215.05 |
215.05 |
210.79 |
211.50 |
-2.48 |
331 |
9,683 |
-52 |
Hover/Click |
Total Volume and Open Interest |
168,178 |
303,909 |
-5,588 |
|
e-miNY RBOB Gasoline(NYM) |
Apr23 |
230329 |
266.81 |
266.81 |
266.81 |
266.81 |
-4.40 |
3 |
0 |
-3 |
|
May23 |
230329 |
263.73 |
263.73 |
263.73 |
263.73 |
-4.32 |
|
|
|
|
Jun23 |
230329 |
257.92 |
257.92 |
257.92 |
257.92 |
-3.75 |
0 |
2 |
+0 |
|
Jul23 |
230329 |
252.34 |
252.34 |
252.34 |
252.34 |
-3.32 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
3 |
4 |
-3 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Apr23 |
230329 |
2.024 |
2.083 |
1.944 |
1.991 |
-0.039 |
39,811 |
21,580 |
-7,599 |
Hover/Click |
May23 |
230329 |
2.161 |
2.225 |
2.103 |
2.184 |
+0.037 |
143,177 |
356,243 |
+5,686 |
Hover/Click |
Jun23 |
230329 |
2.400 |
2.480 |
2.337 |
2.448 |
+0.062 |
27,143 |
74,362 |
+1,537 |
Hover/Click |
Jul23 |
230329 |
2.670 |
2.758 |
2.607 |
2.726 |
+0.067 |
26,419 |
119,663 |
+3,636 |
Hover/Click |
Aug23 |
230329 |
2.727 |
2.814 |
2.663 |
2.780 |
+0.065 |
12,727 |
44,438 |
+343 |
Hover/Click |
Sep23 |
230329 |
2.702 |
2.790 |
2.638 |
2.751 |
+0.062 |
14,501 |
102,214 |
+1,598 |
Hover/Click |
Oct23 |
230329 |
2.796 |
2.884 |
2.737 |
2.845 |
+0.057 |
16,776 |
101,105 |
+677 |
Hover/Click |
Nov23 |
230329 |
3.180 |
3.256 |
3.118 |
3.222 |
+0.054 |
2,964 |
43,725 |
-46 |
Hover/Click |
Dec23 |
230329 |
3.640 |
3.725 |
3.597 |
3.693 |
+0.045 |
2,905 |
40,178 |
+26 |
Hover/Click |
Jan24 |
230329 |
3.854 |
3.927 |
3.801 |
3.895 |
+0.042 |
6,547 |
76,374 |
-269 |
Hover/Click |
Feb24 |
230329 |
3.747 |
3.819 |
3.695 |
3.786 |
+0.037 |
2,997 |
23,240 |
-334 |
Hover/Click |
Mar24 |
230329 |
3.454 |
3.505 |
3.394 |
3.474 |
+0.026 |
4,711 |
38,983 |
+646 |
Hover/Click |
Apr24 |
230329 |
3.181 |
3.216 |
3.107 |
3.192 |
+0.022 |
4,929 |
46,619 |
-301 |
Hover/Click |
May24 |
230329 |
3.170 |
3.219 |
3.114 |
3.194 |
+0.020 |
1,517 |
17,829 |
+263 |
Hover/Click |
Jun24 |
230329 |
3.325 |
3.370 |
3.271 |
3.351 |
+0.023 |
971 |
6,672 |
+107 |
Hover/Click |
Jul24 |
230329 |
3.468 |
3.513 |
3.415 |
3.500 |
+0.025 |
920 |
6,892 |
+74 |
Hover/Click |
Total Volume and Open Interest |
316,003 |
1,277,630 |
+8,502 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
May23 |
230329 |
78.97 |
79.68 |
77.94 |
78.28 |
-0.37 |
146,945 |
170,163 |
-16,451 |
Hover/Click |
Jun23 |
230329 |
78.47 |
79.00 |
77.31 |
77.59 |
-0.55 |
335,759 |
557,598 |
+1,348 |
Hover/Click |
Jul23 |
230329 |
78.32 |
78.80 |
77.17 |
77.44 |
-0.54 |
141,661 |
314,408 |
+16,289 |
Hover/Click |
Aug23 |
230329 |
78.06 |
78.51 |
76.93 |
77.21 |
-0.53 |
66,594 |
172,324 |
+12,408 |
Hover/Click |
Sep23 |
230329 |
77.72 |
78.17 |
76.63 |
76.91 |
-0.51 |
66,864 |
150,634 |
-94 |
Hover/Click |
Oct23 |
230329 |
77.38 |
77.80 |
76.28 |
76.57 |
-0.50 |
22,623 |
84,673 |
-1,368 |
Hover/Click |
Nov23 |
230329 |
77.05 |
77.44 |
75.94 |
76.24 |
-0.50 |
17,548 |
78,996 |
+1,331 |
Hover/Click |
Dec23 |
230329 |
76.71 |
77.11 |
75.61 |
75.90 |
-0.51 |
93,687 |
223,087 |
-368 |
Hover/Click |
Jan24 |
230329 |
76.30 |
76.75 |
75.30 |
75.58 |
-0.50 |
5,929 |
44,613 |
+1 |
Hover/Click |
Feb24 |
230329 |
74.75 |
75.35 |
74.75 |
75.27 |
-0.49 |
1,818 |
54,975 |
-57 |
Hover/Click |
Mar24 |
230329 |
75.88 |
75.94 |
75.00 |
75.00 |
-0.48 |
4,851 |
38,012 |
+844 |
Hover/Click |
Apr24 |
230329 |
75.64 |
75.80 |
74.73 |
74.73 |
-0.48 |
587 |
12,419 |
-193 |
Hover/Click |
May24 |
230329 |
74.48 |
74.48 |
74.48 |
74.48 |
-0.48 |
970 |
12,955 |
+215 |
Hover/Click |
Jun24 |
230329 |
74.97 |
75.28 |
74.00 |
74.23 |
-0.48 |
16,910 |
81,608 |
-442 |
Hover/Click |
Total Volume and Open Interest |
969,250 |
2,283,664 |
+10,631 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Apr23 |
230329 |
776.25 |
783.00 |
750.00 |
762.75 |
-20.00 |
34,114 |
82,283 |
+766 |
Hover/Click |
May23 |
230329 |
758.75 |
765.25 |
738.50 |
750.00 |
-14.25 |
64,791 |
107,801 |
-1,504 |
Hover/Click |
Jun23 |
230329 |
742.00 |
749.00 |
726.75 |
736.75 |
-10.25 |
50,659 |
80,904 |
+1,806 |
Hover/Click |
Jul23 |
230329 |
737.00 |
742.25 |
721.75 |
731.50 |
-8.75 |
24,592 |
44,124 |
+1,124 |
Hover/Click |
Aug23 |
230329 |
733.25 |
739.00 |
719.25 |
729.25 |
-8.00 |
10,651 |
30,199 |
+5 |
Hover/Click |
Sep23 |
230329 |
731.25 |
737.75 |
718.00 |
728.25 |
-7.50 |
10,232 |
33,845 |
-321 |
Hover/Click |
Oct23 |
230329 |
731.50 |
736.50 |
718.75 |
727.75 |
-7.00 |
4,577 |
22,991 |
+239 |
Hover/Click |
Nov23 |
230329 |
727.25 |
732.00 |
714.00 |
723.50 |
-6.75 |
2,963 |
18,555 |
+77 |
Hover/Click |
Dec23 |
230329 |
720.75 |
726.25 |
707.00 |
717.75 |
-6.25 |
10,763 |
59,917 |
-509 |
Hover/Click |
Jan24 |
230329 |
715.50 |
722.25 |
706.25 |
714.75 |
-5.75 |
1,081 |
14,875 |
+114 |
Hover/Click |
Total Volume and Open Interest |
220,015 |
565,592 |
+2,375 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
May23 |
230329 |
73.78 |
74.35 |
72.76 |
72.97 |
-0.23 |
32,342 |
73,452 |
-1,876 |
Hover/Click |
Jun23 |
230329 |
73.90 |
74.45 |
72.92 |
73.12 |
-0.22 |
47,024 |
78,335 |
+2,354 |
Hover/Click |
Jul23 |
230329 |
73.93 |
74.37 |
72.89 |
73.06 |
-0.23 |
32,223 |
37,531 |
+1,129 |
Hover/Click |
Aug23 |
230329 |
73.47 |
74.11 |
72.64 |
72.81 |
-0.25 |
15,730 |
20,139 |
-22 |
Hover/Click |
Sep23 |
230329 |
72.91 |
73.73 |
72.35 |
72.45 |
-0.27 |
11,362 |
36,864 |
+1,184 |
Hover/Click |
Oct23 |
230329 |
72.50 |
73.06 |
71.96 |
72.05 |
-0.29 |
4,073 |
11,504 |
-180 |
Hover/Click |
Nov23 |
230329 |
72.11 |
72.66 |
71.58 |
71.66 |
-0.32 |
2,752 |
9,726 |
+1,053 |
Hover/Click |
Dec23 |
230329 |
71.90 |
72.51 |
71.21 |
71.29 |
-0.35 |
12,534 |
79,163 |
+363 |
Hover/Click |
Jan24 |
230329 |
72.12 |
72.12 |
70.86 |
70.93 |
-0.36 |
462 |
6,208 |
+35 |
Hover/Click |
Feb24 |
230329 |
70.59 |
70.59 |
70.59 |
70.59 |
-0.36 |
236 |
2,895 |
+11 |
Hover/Click |
Mar24 |
230329 |
70.28 |
70.28 |
70.28 |
70.28 |
-0.36 |
537 |
4,165 |
+177 |
Hover/Click |
Apr24 |
230329 |
69.99 |
69.99 |
69.99 |
69.99 |
-0.35 |
5 |
1,208 |
+1 |
Hover/Click |
May24 |
230329 |
69.73 |
69.73 |
69.73 |
69.73 |
-0.35 |
50 |
1,008 |
+32 |
Hover/Click |
Jun24 |
230329 |
69.92 |
70.28 |
69.44 |
69.44 |
-0.37 |
2,930 |
14,424 |
+16 |
Hover/Click |
Jul24 |
230329 |
69.15 |
69.15 |
69.15 |
69.15 |
-0.36 |
301 |
1,150 |
-143 |
Hover/Click |
Aug24 |
230329 |
68.88 |
68.88 |
68.88 |
68.88 |
-0.34 |
0 |
946 |
+0 |
Hover/Click |
Total Volume and Open Interest |
168,000 |
444,190 |
+4,762 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230329 |
102.130 |
102.440 |
102.030 |
102.298 |
+0.192 |
7,355 |
30,285 |
-327 |
Hover/Click |
Sep23 |
230329 |
101.965 |
102.220 |
101.965 |
102.058 |
+0.193 |
2 |
518 |
+1 |
Hover/Click |
Dec23 |
230329 |
101.887 |
101.887 |
101.887 |
101.887 |
+0.192 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
7,357 |
30,808 |
-326 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230329 |
67.28 |
67.33 |
66.82 |
67.00 |
-0.22 |
60,246 |
151,576 |
-2,310 |
Hover/Click |
Sep23 |
230329 |
67.17 |
67.49 |
67.05 |
67.21 |
-0.24 |
102 |
431 |
-66 |
Hover/Click |
Dec23 |
230329 |
67.38 |
67.61 |
67.24 |
67.38 |
-0.23 |
0 |
82 |
+0 |
Hover/Click |
Total Volume and Open Interest |
60,418 |
152,840 |
-2,376 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230329 |
123.60 |
123.82 |
123.23 |
123.35 |
-0.23 |
61,451 |
185,598 |
+2,197 |
Hover/Click |
Sep23 |
230329 |
123.51 |
123.91 |
123.36 |
123.46 |
-0.23 |
215 |
742 |
-22 |
Hover/Click |
Dec23 |
230329 |
123.48 |
123.86 |
123.42 |
123.48 |
-0.24 |
4 |
8,365 |
-1 |
Hover/Click |
Total Volume and Open Interest |
62,580 |
197,108 |
+2,248 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230329 |
73.63 |
73.87 |
73.54 |
73.81 |
+0.20 |
62,653 |
173,923 |
-2,858 |
Hover/Click |
Sep23 |
230329 |
73.76 |
73.96 |
73.66 |
73.91 |
+0.20 |
82 |
2,291 |
+15 |
Hover/Click |
Dec23 |
230329 |
73.88 |
74.01 |
73.76 |
73.99 |
+0.21 |
17 |
1,067 |
+4 |
Hover/Click |
Mar24 |
230329 |
73.70 |
74.11 |
73.70 |
74.07 |
+0.21 |
2 |
129 |
+1 |
Hover/Click |
Total Volume and Open Interest |
62,784 |
178,188 |
-2,850 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230329 |
77.36 |
77.41 |
76.12 |
76.30 |
-1.10 |
127,844 |
162,242 |
-1,279 |
Hover/Click |
Sep23 |
230329 |
77.88 |
77.88 |
77.18 |
77.31 |
-1.11 |
22 |
1,787 |
+13 |
Hover/Click |
Dec23 |
230329 |
78.29 |
78.29 |
78.17 |
78.29 |
-1.11 |
4 |
173 |
+0 |
Hover/Click |
Total Volume and Open Interest |
128,008 |
170,431 |
-1,254 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230329 |
109.70 |
110.10 |
109.40 |
109.80 |
+0.04 |
10,714 |
34,394 |
-182 |
Hover/Click |
Sep23 |
230329 |
110.36 |
111.01 |
110.36 |
110.77 |
+0.03 |
3 |
366 |
-1 |
Hover/Click |
Dec23 |
230329 |
111.37 |
111.76 |
111.24 |
111.61 |
+0.06 |
0 |
44 |
+0 |
Hover/Click |
Total Volume and Open Interest |
10,717 |
34,804 |
-183 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230329 |
108.96 |
109.23 |
108.70 |
108.97 |
+0.01 |
125,962 |
720,022 |
-1,488 |
Hover/Click |
Sep23 |
230329 |
109.35 |
109.70 |
109.18 |
109.44 |
+0.02 |
581 |
5,774 |
+13 |
Hover/Click |
Dec23 |
230329 |
109.64 |
110.07 |
109.56 |
109.83 |
+0.03 |
17 |
1,722 |
+2 |
Hover/Click |
Total Volume and Open Interest |
126,848 |
732,306 |
-1,388 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230329 |
540.00 |
544.63 |
539.75 |
543.63 |
+4.38 |
51,779 |
231,242 |
+4,205 |
Hover/Click |
Sep23 |
230329 |
533.50 |
533.50 |
533.50 |
533.50 |
+4.25 |
1 |
639 |
+1 |
Hover/Click |
Total Volume and Open Interest |
51,790 |
231,926 |
+4,206 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Apr23 |
230329 |
193.45 |
194.95 |
192.90 |
193.95 |
+0.65 |
8,973 |
32,062 |
-3,265 |
|
May23 |
230329 |
192.55 |
194.15 |
192.15 |
193.15 |
+0.65 |
4,250 |
9,081 |
+2,455 |
|
Jun23 |
230329 |
191.70 |
192.80 |
191.05 |
192.05 |
+0.65 |
102 |
1,653 |
-35 |
Hover/Click |
Jul23 |
230329 |
190.95 |
190.95 |
190.95 |
190.95 |
+0.60 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
13,325 |
42,797 |
-845 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun23 |
230329 |
129~300 |
130~070 |
129~060 |
129~260 |
-0~040 |
251,086 |
1,209,438 |
+4,069 |
Hover/Click |
Sep23 |
230329 |
129~300 |
129~310 |
129~100 |
129~300 |
-0~040 |
8 |
48 |
+2 |
Hover/Click |
Dec23 |
230329 |
129~230 |
129~230 |
129~230 |
129~230 |
-0~040 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
251,094 |
1,209,486 |
+4,071 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230329 |
114~185 |
114~280 |
114~070 |
114~170 |
-0~035 |
1,348,508 |
4,122,633 |
+6,147 |
Hover/Click |
Sep23 |
230329 |
115~130 |
115~200 |
115~015 |
115~075 |
-0~060 |
32 |
156 |
+1 |
Hover/Click |
Dec23 |
230329 |
116~025 |
116~025 |
116~025 |
116~025 |
-0~060 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,348,540 |
4,122,789 |
+6,148 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230329 |
109~076 |
109~076 |
109~044 |
109~076 |
-0~024 |
2 |
30 |
-277 |
Hover/Click |
Jun23 |
230329 |
109~086 |
109~170 |
109~004 |
109~076 |
-0~024 |
1,085,432 |
4,334,165 |
-11,621 |
Hover/Click |
Sep23 |
230329 |
109~236 |
109~236 |
109~236 |
109~236 |
-0~024 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,085,434 |
4,334,196 |
-11,898 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230329 |
103~023 |
103~023 |
102~313 |
103~005 |
-0~006 |
2 |
475 |
+0 |
Hover/Click |
Jun23 |
230329 |
103~070 |
103~116 |
103~027 |
103~070 |
-0~013 |
502,595 |
2,330,825 |
-8,810 |
Hover/Click |
Sep23 |
230329 |
103~271 |
103~287 |
103~271 |
103~271 |
-0~013 |
5 |
40 |
+4 |
Hover/Click |
Total Volume and Open Interest |
502,602 |
2,331,340 |
-8,806 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Jun23 |
230329 |
94.800 |
94.870 |
94.785 |
94.830 |
+0.005 |
49,948 |
596,386 |
-4,748 |
|
Sep23 |
230329 |
95.185 |
95.260 |
95.105 |
95.180 |
-0.045 |
18,765 |
602,641 |
-4,462 |
|
Dec23 |
230329 |
95.460 |
95.555 |
95.375 |
95.455 |
-0.050 |
15,546 |
571,621 |
-2,488 |
|
Mar24 |
230329 |
95.845 |
95.935 |
95.735 |
95.820 |
-0.055 |
11,156 |
390,503 |
-2,845 |
|
Jun24 |
230329 |
96.155 |
96.275 |
96.075 |
96.150 |
-0.050 |
5,584 |
404,877 |
-1,210 |
|
Sep24 |
230329 |
96.425 |
96.525 |
96.355 |
96.410 |
-0.040 |
4,795 |
360,815 |
-3,698 |
|
Dec24 |
230329 |
96.560 |
96.660 |
96.515 |
96.555 |
-0.030 |
3,963 |
548,839 |
+34 |
|
Mar25 |
230329 |
96.640 |
96.720 |
96.595 |
96.625 |
-0.025 |
2,515 |
223,147 |
-266 |
|
Jun25 |
230329 |
96.670 |
96.735 |
96.625 |
96.660 |
-0.015 |
7,775 |
164,055 |
+172 |
|
Sep25 |
230329 |
96.665 |
96.740 |
96.640 |
96.680 |
-0.005 |
2,671 |
142,117 |
-505 |
|
Dec25 |
230329 |
96.680 |
96.745 |
96.655 |
96.695 |
unch |
3,226 |
126,000 |
-780 |
|
Mar26 |
230329 |
96.675 |
96.730 |
96.645 |
96.690 |
+0.010 |
1,649 |
83,387 |
-221 |
|
Jun26 |
230329 |
96.685 |
96.720 |
96.645 |
96.685 |
+0.010 |
1,709 |
71,482 |
-1,242 |
|
Sep26 |
230329 |
96.660 |
96.700 |
96.635 |
96.670 |
+0.010 |
473 |
91,333 |
+167 |
|
Dec26 |
230329 |
96.655 |
96.695 |
96.630 |
96.670 |
+0.015 |
612 |
60,388 |
+62 |
|
Mar27 |
230329 |
96.645 |
96.680 |
96.615 |
96.655 |
+0.015 |
511 |
46,477 |
-355 |
|
Jun27 |
230329 |
96.615 |
96.655 |
96.595 |
96.635 |
+0.015 |
286 |
32,784 |
-25 |
|
Sep27 |
230329 |
96.585 |
96.620 |
96.560 |
96.595 |
+0.010 |
556 |
23,877 |
-103 |
|
Total Volume and Open Interest |
152,235 |
4,729,505 |
-19,901 |
|
Ultra T-Bond(CBOT) |
Mar23 |
230322 |
141~14 |
141~14 |
139~28 |
141~14 |
+1~01 |
254 |
443 |
-28 |
|
Jun23 |
230329 |
139~09 |
139~24 |
138~08 |
139~06 |
+0~02 |
170,649 |
1,419,749 |
-5,064 |
|
Sep23 |
230329 |
139~06 |
139~06 |
139~06 |
139~06 |
+0~02 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
170,649 |
1,419,751 |
-5,064 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar23 |
230322 |
120~060 |
120~190 |
119~285 |
120~190 |
+0~135 |
228 |
340 |
-111 |
|
Jun23 |
230329 |
120~150 |
120~250 |
120~010 |
120~150 |
-0~010 |
317,411 |
1,564,639 |
+3,279 |
|
Sep23 |
230329 |
120~080 |
120~080 |
120~080 |
120~080 |
-0~010 |
|
|
|
|
Total Volume and Open Interest |
317,411 |
1,564,639 |
+3,279 |
|
30 Day Federal Funds(CBOT) |
Mar23 |
230329 |
95.353 |
95.353 |
95.350 |
95.350 |
unch |
12,642 |
193,792 |
+1,393 |
|
Apr23 |
230329 |
95.190 |
95.195 |
95.185 |
95.190 |
unch |
114,347 |
480,021 |
-24,461 |
|
May23 |
230329 |
95.090 |
95.105 |
95.075 |
95.080 |
unch |
110,702 |
300,788 |
+3,475 |
|
Jun23 |
230329 |
95.100 |
95.130 |
95.085 |
95.095 |
unch |
25,306 |
110,704 |
-2,438 |
|
Jul23 |
230329 |
95.140 |
95.185 |
95.115 |
95.130 |
-0.015 |
80,353 |
224,264 |
+1,025 |
|
Aug23 |
230329 |
95.250 |
95.315 |
95.210 |
95.255 |
-0.025 |
47,014 |
180,406 |
+714 |
|
Total Volume and Open Interest |
454,348 |
1,776,346 |
-19,553 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun23 |
230329 |
148.35 |
148.77 |
148.35 |
148.73 |
+0.37 |
1,488 |
13,958 |
-154 |
Hover/Click |
Sep23 |
230329 |
148.73 |
148.73 |
148.73 |
148.73 |
+0.37 |
|
|
|
Hover/Click |
Dec23 |
230329 |
148.63 |
148.63 |
148.63 |
148.63 |
+0.37 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,488 |
13,958 |
-154 |
|
Euro-Buxl(EUREX) |
Jun23 |
230329 |
140.46 |
141.14 |
139.60 |
140.44 |
-0.44 |
66,823 |
204,324 |
-10,594 |
|
Sep23 |
230329 |
139.94 |
139.94 |
139.94 |
139.94 |
-0.34 |
0 |
3 |
-1 |
|
Dec23 |
230329 |
139.44 |
139.44 |
139.44 |
139.44 |
-0.44 |
|
|
|
|
Total Volume and Open Interest |
66,823 |
204,327 |
-10,595 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun23 |
230329 |
135.81 |
136.30 |
135.45 |
135.87 |
-0.15 |
778,699 |
1,276,342 |
-90,218 |
Hover/Click |
Sep23 |
230329 |
135.12 |
135.12 |
134.75 |
135.03 |
-0.15 |
0 |
22 |
-4 |
Hover/Click |
Dec23 |
230329 |
134.67 |
134.67 |
134.67 |
134.67 |
-0.15 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
778,699 |
1,276,364 |
-90,222 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun23 |
230329 |
118.12 |
118.34 |
117.87 |
118.06 |
-0.13 |
554,644 |
1,452,875 |
-25,812 |
Hover/Click |
Sep23 |
230329 |
117.39 |
117.39 |
117.39 |
117.39 |
-0.13 |
2 |
10 |
+2 |
Hover/Click |
Dec23 |
230329 |
119.13 |
119.13 |
119.13 |
119.13 |
-0.13 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
554,646 |
1,452,885 |
-25,810 |
|
Euro-Schatz(EUREX) |
Jun23 |
230329 |
105.92 |
106.00 |
105.81 |
105.87 |
-0.06 |
485,738 |
1,704,655 |
-103,296 |
|
Sep23 |
230329 |
105.91 |
105.91 |
105.91 |
105.91 |
-0.02 |
0 |
2 |
+0 |
|
Dec23 |
230329 |
105.87 |
105.87 |
105.87 |
105.87 |
-0.06 |
|
|
|
|
Total Volume and Open Interest |
485,738 |
1,704,657 |
-103,296 |
|
3-Mth Euribor(EUREX) |
Mar23 |
230310 |
97.030 |
97.030 |
97.030 |
97.030 |
unch |
0 |
380 |
+0 |
|
Jun23 |
230329 |
96.630 |
96.630 |
96.630 |
96.630 |
+0.025 |
0 |
70 |
+0 |
|
Sep23 |
230329 |
96.500 |
96.500 |
96.500 |
96.500 |
+0.010 |
0 |
129 |
+0 |
|
Total Volume and Open Interest |
0 |
491 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar23 |
230329 |
104~27 |
104~27 |
104~21 |
104~21 |
-0~01 |
17 |
3,438 |
-1,520 |
Hover/Click |
Jun23 |
230329 |
103~19 |
104~06 |
103~10 |
103~31 |
+0~03 |
236,190 |
382,090 |
-590 |
Hover/Click |
Total Volume and Open Interest |
236,207 |
385,561 |
-2,110 |
|
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 |
230329 |
96.595 |
96.650 |
96.575 |
96.630 |
+0.030 |
88,768 |
528,421 |
+1,765 |
|
Sep23 |
230329 |
96.480 |
96.545 |
96.440 |
96.500 |
+0.010 |
103,696 |
514,573 |
+3,990 |
|
Dec23 |
230329 |
96.585 |
96.660 |
96.545 |
96.595 |
-0.015 |
90,979 |
331,455 |
+420 |
|
Total Volume and Open Interest |
765,806 |
3,264,470 |
-13,045 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun23 |
230329 |
96.43 |
96.45 |
96.38 |
96.41 |
-0.03 |
36,560 |
203,771 |
-1,817 |
|
Sep23 |
230329 |
96.47 |
96.55 |
96.43 |
96.48 |
-0.01 |
30,568 |
137,545 |
-390 |
|
Dec23 |
230329 |
96.52 |
96.59 |
96.46 |
96.54 |
unch |
23,613 |
152,187 |
-4,968 |
|
Mar24 |
230329 |
96.58 |
96.63 |
96.51 |
96.58 |
-0.02 |
15,463 |
104,877 |
-451 |
|
Jun24 |
230329 |
96.63 |
96.66 |
96.54 |
96.63 |
-0.01 |
20,324 |
102,458 |
+1,612 |
|
Sep24 |
230329 |
96.66 |
96.70 |
96.58 |
96.66 |
-0.02 |
11,196 |
77,125 |
+1,702 |
|
Dec24 |
230329 |
96.69 |
96.71 |
96.60 |
96.69 |
-0.02 |
4,684 |
51,473 |
+191 |
|
Mar25 |
230329 |
96.71 |
96.75 |
96.63 |
96.72 |
-0.02 |
3,671 |
25,666 |
+454 |
|
Jun25 |
230329 |
96.73 |
96.73 |
96.73 |
96.73 |
-0.02 |
40 |
1,461 |
+20 |
|
Sep25 |
230329 |
96.73 |
96.73 |
96.73 |
96.73 |
-0.02 |
20 |
441 |
+0 |
|
Total Volume and Open Interest |
146,161 |
857,354 |
-3,650 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230329 |
96.69 |
96.73 |
96.64 |
96.72 |
+0.01 |
127,403 |
995,469 |
-112 |
|
Sep23 |
230329 |
96.72 |
96.72 |
96.72 |
96.72 |
+0.01 |
|
|
|
|
Total Volume and Open Interest |
127,403 |
995,469 |
-112 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230329 |
97.11 |
97.16 |
97.04 |
97.13 |
unch |
173,608 |
752,036 |
+5,444 |
|
Sep23 |
230329 |
97.13 |
97.13 |
97.13 |
97.13 |
unch |
|
|
|
|
Total Volume and Open Interest |
173,608 |
752,036 |
+5,444 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr23 |
230329 |
1975.4 |
1976.0 |
1959.5 |
1966.9 |
-6.6 |
206,630 |
77,597 |
-26,904 |
Hover/Click |
Jun23 |
230329 |
1992.1 |
1993.2 |
1976.4 |
1984.5 |
-5.9 |
107,043 |
348,864 |
+18,221 |
Hover/Click |
Aug23 |
230329 |
2009.5 |
2009.5 |
1994.3 |
2002.1 |
-5.8 |
3,238 |
23,756 |
+308 |
Hover/Click |
Oct23 |
230329 |
2021.2 |
2025.0 |
2012.4 |
2019.2 |
-5.4 |
822 |
8,495 |
+335 |
Hover/Click |
Dec23 |
230329 |
2043.3 |
2043.3 |
2028.5 |
2035.6 |
-5.7 |
1,217 |
18,586 |
+579 |
Hover/Click |
Feb24 |
230329 |
2056.1 |
2056.1 |
2043.7 |
2051.3 |
-5.8 |
64 |
1,974 |
+32 |
Hover/Click |
Apr24 |
230329 |
2062.5 |
2067.9 |
2062.5 |
2066.4 |
-5.9 |
24 |
648 |
+4 |
Hover/Click |
Jun24 |
230329 |
2081.5 |
2081.5 |
2081.5 |
2081.5 |
-6.2 |
4 |
588 |
+0 |
Hover/Click |
Aug24 |
230329 |
2094.3 |
2094.3 |
2094.3 |
2094.3 |
-5.9 |
1 |
39 |
+0 |
Hover/Click |
Oct24 |
230329 |
2101.3 |
2106.7 |
2101.3 |
2106.7 |
-4.5 |
1 |
34 |
-1 |
Hover/Click |
Dec24 |
230329 |
2118.0 |
2122.7 |
2115.0 |
2119.5 |
-3.8 |
2 |
446 |
+0 |
Hover/Click |
Total Volume and Open Interest |
320,696 |
483,174 |
-6,508 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar23 |
230329 |
2337.6 |
2337.6 |
2337.6 |
2337.6 |
+5.2 |
0 |
28 |
-9 |
Hover/Click |
May23 |
230329 |
2347.0 |
2355.5 |
2320.5 |
2346.6 |
+4.6 |
47,365 |
91,459 |
-1,107 |
Hover/Click |
Jul23 |
230329 |
2369.5 |
2373.5 |
2340.0 |
2365.8 |
+4.8 |
2,708 |
15,712 |
+1,059 |
Hover/Click |
Sep23 |
230329 |
2386.5 |
2392.5 |
2362.5 |
2384.3 |
+5.0 |
953 |
5,789 |
+195 |
Hover/Click |
Dec23 |
230329 |
2402.0 |
2409.5 |
2387.5 |
2408.6 |
+2.8 |
243 |
3,737 |
+21 |
Hover/Click |
Mar24 |
230329 |
2428.5 |
2428.5 |
2426.9 |
2426.9 |
+2.8 |
32 |
459 |
+4 |
Hover/Click |
May24 |
230329 |
2438.3 |
2438.3 |
2438.3 |
2438.3 |
+2.8 |
5 |
140 |
+0 |
Hover/Click |
Total Volume and Open Interest |
51,361 |
117,842 |
+157 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr23 |
230329 |
962.9 |
970.0 |
947.2 |
965.5 |
+2.1 |
12,284 |
6,172 |
-3,551 |
Hover/Click |
Jul23 |
230329 |
973.6 |
981.1 |
959.2 |
977.4 |
+5.5 |
11,916 |
49,085 |
+1,991 |
Hover/Click |
Oct23 |
230329 |
979.2 |
985.6 |
966.0 |
981.6 |
+4.2 |
265 |
1,793 |
+67 |
Hover/Click |
Jan24 |
230329 |
975.4 |
985.6 |
975.4 |
985.6 |
+4.7 |
20 |
298 |
+6 |
Hover/Click |
Total Volume and Open Interest |
24,488 |
57,365 |
-1,485 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun23 |
230329 |
1418.50 |
1451.00 |
1404.50 |
1437.10 |
+22.40 |
1,256 |
11,151 |
-29 |
Hover/Click |
Sep23 |
230329 |
1425.50 |
1449.00 |
1425.50 |
1447.90 |
+21.90 |
44 |
293 |
+33 |
Hover/Click |
Dec23 |
230329 |
1463.20 |
1463.20 |
1463.20 |
1463.20 |
+22.00 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,300 |
11,457 |
+4 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar23 |
230329 |
413.30 |
413.30 |
411.10 |
411.50 |
+0.30 |
566 |
817 |
-167 |
Hover/Click |
May23 |
230329 |
407.65 |
413.35 |
404.95 |
408.65 |
+0.10 |
67,620 |
112,894 |
-910 |
Hover/Click |
Jul23 |
230329 |
408.35 |
413.85 |
405.70 |
409.30 |
+0.05 |
17,449 |
47,346 |
+2,086 |
Hover/Click |
Sep23 |
230329 |
408.90 |
413.65 |
406.35 |
409.70 |
+0.05 |
3,478 |
16,296 |
+338 |
Hover/Click |
Dec23 |
230329 |
408.85 |
414.00 |
407.40 |
409.85 |
+0.05 |
1,374 |
15,055 |
-150 |
Hover/Click |
Total Volume and Open Interest |
91,845 |
207,537 |
+1,609 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun23 |
230329 |
32622 |
32924 |
32616 |
32903 |
+315 |
136,405 |
78,131 |
+1,127 |
Hover/Click |
Sep23 |
230329 |
32991 |
33149 |
32986 |
33133 |
+314 |
94 |
255 |
+29 |
Hover/Click |
Dec23 |
230329 |
33256 |
33256 |
33256 |
33256 |
+320 |
0 |
4 |
+0 |
Hover/Click |
Mar24 |
230329 |
33447 |
33447 |
33447 |
33447 |
+322 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
136,499 |
78,390 |
+1,156 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230329 |
4006.50 |
4061.25 |
4006.00 |
4057.50 |
+56.00 |
1,304,572 |
2,141,264 |
+16,859 |
Hover/Click |
Sep23 |
230329 |
4041.50 |
4096.50 |
4041.50 |
4092.25 |
+57.00 |
1,612 |
6,488 |
+252 |
Hover/Click |
Dec23 |
230329 |
4121.00 |
4127.00 |
4121.00 |
4125.75 |
+58.25 |
8 |
2,427 |
-2 |
Hover/Click |
Mar24 |
230329 |
4159.00 |
4159.00 |
4159.00 |
4159.00 |
+59.00 |
0 |
58 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,306,192 |
2,152,371 |
+17,109 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230329 |
12745.50 |
12994.00 |
12742.00 |
12965.00 |
+232.50 |
562,634 |
219,854 |
-3,325 |
Hover/Click |
Sep23 |
230329 |
12880.00 |
13123.25 |
12880.00 |
13101.00 |
+234.00 |
457 |
1,372 |
+4 |
Hover/Click |
Dec23 |
230329 |
13231.75 |
13231.75 |
13231.75 |
13231.75 |
+241.25 |
0 |
196 |
+0 |
Hover/Click |
Total Volume and Open Interest |
563,091 |
221,543 |
-3,321 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun23 |
230329 |
2453.00 |
2480.40 |
2452.40 |
2478.30 |
+29.00 |
11,539 |
41,210 |
-155 |
Hover/Click |
Sep23 |
230329 |
2496.20 |
2496.20 |
2496.20 |
2496.20 |
+27.90 |
|
|
|
Hover/Click |
Dec23 |
230329 |
2514.60 |
2514.60 |
2514.60 |
2514.60 |
+28.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
11,539 |
41,210 |
-155 |
|
Volatility Index(CBOE) |
Mar23 |
230322 |
21.60 |
22.10 |
20.68 |
20.68 |
-0.91 |
58,264 |
40,117 |
-10,060 |
|
Apr23 |
230329 |
21.70 |
21.70 |
20.75 |
20.93 |
-0.77 |
71,161 |
123,540 |
-6,505 |
|
May23 |
230329 |
22.65 |
22.70 |
22.00 |
22.15 |
-0.56 |
38,475 |
76,341 |
+2,621 |
|
Jun23 |
230329 |
23.35 |
23.35 |
22.80 |
22.98 |
-0.42 |
19,517 |
45,056 |
+1,359 |
|
Total Volume and Open Interest |
145,886 |
311,707 |
-1,366 |
|
S & P 600(CME) |
Mar23 |
230317 |
1156.25 |
1156.25 |
1156.25 |
1156.25 |
-10.05 |
|
|
|
|
Jun23 |
230329 |
1167.80 |
1167.80 |
1167.80 |
1167.80 |
+7.00 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun23 |
230329 |
1767.50 |
1788.40 |
1766.90 |
1784.30 |
+19.50 |
205,332 |
476,926 |
-3,692 |
Hover/Click |
Sep23 |
230329 |
1801.50 |
1802.40 |
1786.50 |
1799.10 |
+19.10 |
89 |
2,400 |
+51 |
Hover/Click |
Dec23 |
230329 |
1816.20 |
1816.20 |
1816.20 |
1816.20 |
+20.20 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
205,421 |
479,327 |
-3,641 |
|
Nikkei 225(CME) |
Jun23 |
230329 |
27315 |
27885 |
27310 |
27860 |
+565 |
2,781 |
10,183 |
-96 |
|
Sep23 |
230329 |
27750 |
27900 |
27750 |
27900 |
+475 |
|
|
|
|
Total Volume and Open Interest |
2,781 |
10,183 |
-96 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun23 |
230329 |
27285 |
27610 |
27140 |
27575 |
+290 |
46,271 |
102,018 |
-1,546 |
|
Sep23 |
230329 |
27525 |
27525 |
27525 |
27525 |
+290 |
4 |
360 |
+0 |
|
Dec23 |
230329 |
27315 |
27315 |
27315 |
27315 |
+290 |
0 |
6,606 |
+0 |
|
Total Volume and Open Interest |
46,275 |
118,593 |
-1,546 |
|
Nikkei 225 Mini(JPX) |
Jun23 |
230329 |
27285 |
27615 |
27140 |
27590 |
+300 |
1,080,414 |
392,978 |
-3,488 |
|
Sep23 |
230329 |
27220 |
27550 |
27085 |
27530 |
+310 |
19,684 |
10,484 |
+701 |
|
Dec23 |
230329 |
27005 |
27310 |
26875 |
27310 |
+300 |
1,760 |
3,381 |
-21 |
|
Total Volume and Open Interest |
1,144,315 |
539,335 |
-2,574 |
|
Nikkei 225(JPX) |
Jun23 |
230329 |
27290 |
27610 |
27150 |
27590 |
+300 |
60,337 |
215,865 |
-213 |
|
Sep23 |
230329 |
27230 |
27550 |
27100 |
27530 |
+310 |
436 |
10,673 |
-2 |
|
Dec23 |
230329 |
27130 |
27310 |
27130 |
27310 |
+300 |
17 |
31,428 |
-154 |
|
Total Volume and Open Interest |
60,802 |
291,530 |
-1,098 |
|
Nikkei 225(CME) Yen |
Jun23 |
230329 |
27250 |
27825 |
27240 |
27805 |
+575 |
20,678 |
34,032 |
-141 |
|
Sep23 |
230329 |
27630 |
27750 |
27630 |
27750 |
+575 |
0 |
36 |
+0 |
|
Dec23 |
230329 |
27545 |
27545 |
27545 |
27545 |
+575 |
|
|
|
|
Total Volume and Open Interest |
20,678 |
34,108 |
-141 |
|
Nikkei 225(CME) e-Mini Yen |
Mar23 |
230309 |
28265 |
28265 |
28265 |
28265 |
-355 |
|
|
|
|
Jun23 |
230329 |
27810 |
27810 |
27810 |
27810 |
+580 |
|
|
|
|
Sep23 |
230329 |
27750 |
27750 |
27750 |
27750 |
+570 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Apr23 |
230329 |
7138.0 |
7227.0 |
7133.0 |
7200.5 |
+98.0 |
45,621 |
219,478 |
+6,979 |
|
May23 |
230329 |
7126.5 |
7126.5 |
7126.5 |
7126.5 |
+98.0 |
|
|
|
|
Jun23 |
230329 |
7066.5 |
7078.5 |
7066.5 |
7078.5 |
+97.5 |
0 |
1,529 |
-32 |
|
Sep23 |
230329 |
7122.0 |
7122.0 |
7122.0 |
7122.0 |
+97.5 |
|
|
|
|
Dec23 |
230329 |
7157.5 |
7157.5 |
7157.5 |
7157.5 |
+98.0 |
|
|
|
|
Mar24 |
230329 |
7205.5 |
7205.5 |
7205.5 |
7205.5 |
+98.0 |
|
|
|
|
Total Volume and Open Interest |
45,621 |
221,008 |
+6,947 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Mar23 |
230329 |
19800 |
20539 |
19800 |
20225 |
+441 |
198,461 |
92,980 |
-13,749 |
|
Apr23 |
230329 |
19871 |
20600 |
19871 |
20288 |
+447 |
65,973 |
40,245 |
+28,362 |
|
May23 |
230329 |
20391 |
20391 |
20287 |
20287 |
+523 |
0 |
615 |
+0 |
|
Total Volume and Open Interest |
265,477 |
153,262 |
+14,633 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun23 |
230329 |
15307.0 |
15528.0 |
15299.0 |
15465.0 |
+166.0 |
59,803 |
75,470 |
-6,692 |
|
Sep23 |
230329 |
15440.0 |
15617.0 |
15440.0 |
15584.0 |
+164.0 |
23 |
139 |
-24 |
|
Dec23 |
230329 |
15729.0 |
15729.0 |
15729.0 |
15729.0 |
+169.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
59,826 |
75,610 |
-6,716 |
|
Mini-DAX(EUREX) |
Mar23 |
230317 |
15021.0 |
15153.0 |
14917.0 |
14967.0 |
-22.0 |
68,081 |
13,317 |
-2,060 |
|
Jun23 |
230329 |
15305.0 |
15528.0 |
15299.0 |
15465.0 |
+166.0 |
37,501 |
12,759 |
-3,147 |
|
Sep23 |
230329 |
15443.0 |
15618.0 |
15443.0 |
15584.0 |
+164.0 |
13 |
24 |
-4 |
|
Total Volume and Open Interest |
37,514 |
12,783 |
-3,151 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar23 |
230317 |
4149 |
4175 |
4126 |
4138 |
+13 |
2,562,441 |
2,140,740 |
-1,250,407 |
|
Jun23 |
230329 |
4120 |
4189 |
4115 |
4170 |
+57 |
606,967 |
3,602,337 |
-135,146 |
|
Sep23 |
230329 |
4150 |
4207 |
4150 |
4192 |
+56 |
17 |
7,078 |
-3 |
|
Total Volume and Open Interest |
606,984 |
3,651,630 |
-135,149 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun23 |
230329 |
10750 |
10872 |
10742 |
10844 |
+128 |
33,354 |
142,807 |
+1,058 |
|
Sep23 |
230329 |
10822 |
10900 |
10822 |
10881 |
+128 |
2 |
94 |
+1 |
|
Dec23 |
230329 |
10919 |
10919 |
10919 |
10919 |
+126 |
0 |
344 |
+0 |
|
Total Volume and Open Interest |
33,356 |
143,245 |
+1,059 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230329 |
7484.50 |
7575.00 |
7467.50 |
7552.50 |
+68.00 |
85,158 |
598,840 |
+4,842 |
|
Sep23 |
230329 |
7549.00 |
7554.50 |
7549.00 |
7554.50 |
+68.50 |
189 |
595 |
+89 |
|
Dec23 |
230329 |
7591.50 |
7591.50 |
7591.50 |
7591.50 |
+68.50 |
0 |
8 |
+0 |
|
Total Volume and Open Interest |
85,347 |
599,443 |
+4,931 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun23 |
230329 |
7061.0 |
7075.0 |
7012.0 |
7071.0 |
+17.0 |
34,546 |
247,728 |
+1,825 |
|
Sep23 |
230329 |
7020.0 |
7020.0 |
7017.0 |
7017.0 |
+30.0 |
3 |
3 |
+3 |
|
Dec23 |
230329 |
6998.0 |
6998.0 |
6998.0 |
6998.0 |
+30.0 |
|
|
|
|
Total Volume and Open Interest |
34,605 |
248,174 |
+1,835 |
|
FTSE MIB(ISE) |
Jun23 |
230329 |
26030.00 |
26385.00 |
25950.00 |
26271.00 |
+393.00 |
16,956 |
83,509 |
-2,322 |
|
Sep23 |
230329 |
26000.00 |
26420.00 |
26000.00 |
26328.00 |
+380.00 |
31 |
188 |
+15 |
|
Dec23 |
230329 |
26355.00 |
26355.00 |
26355.00 |
26355.00 |
+382.00 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
16,987 |
83,700 |
-2,307 |
|
KOSPI 200(KFE) |
Jun23 |
230329 |
316.70 |
318.15 |
315.90 |
317.90 |
+0.45 |
319,825 |
311,232 |
+2,489 |
|
Sep23 |
230329 |
318.60 |
319.55 |
317.35 |
319.25 |
+0.45 |
225 |
19,697 |
-6 |
|
Dec23 |
230329 |
319.90 |
319.90 |
319.90 |
319.90 |
-0.10 |
0 |
28,237 |
-637 |
|
Total Volume and Open Interest |
320,050 |
375,254 |
+1,767 |
|
GSCI(CME) |
Weekly |
Monthly |
Apr23 |
230329 |
570.60 |
570.60 |
562.30 |
563.40 |
-1.95 |
1 |
558 |
+0 |
|
May23 |
230329 |
560.90 |
566.65 |
560.90 |
560.90 |
-1.95 |
|
|
|
|
Jun23 |
230329 |
558.40 |
558.40 |
558.40 |
558.40 |
-6.95 |
|
|
|
|
Total Volume and Open Interest |
1 |
558 |
+0 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|