 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri March 31, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May23 |
230331 |
1473.25 |
1513.75 |
1468.00 |
1505.50 |
+31.00 |
110,079 |
271,238 |
-6,446 |
Hover/Click |
Jul23 |
230331 |
1445.75 |
1483.00 |
1440.25 |
1475.50 |
+28.50 |
69,643 |
206,690 |
+4,233 |
Hover/Click |
Aug23 |
230331 |
1395.50 |
1436.50 |
1394.50 |
1421.75 |
+21.00 |
7,305 |
22,445 |
+873 |
Hover/Click |
Sep23 |
230331 |
1329.25 |
1362.25 |
1326.00 |
1347.75 |
+16.00 |
4,246 |
17,700 |
+295 |
Hover/Click |
Nov23 |
230331 |
1302.00 |
1334.50 |
1298.00 |
1319.75 |
+16.25 |
26,125 |
158,895 |
+304 |
Hover/Click |
Jan24 |
230331 |
1306.50 |
1338.75 |
1304.00 |
1325.25 |
+16.00 |
2,053 |
19,090 |
+221 |
Hover/Click |
Mar24 |
230331 |
1304.00 |
1331.25 |
1299.50 |
1317.50 |
+12.75 |
1,465 |
17,305 |
+13 |
Hover/Click |
May24 |
230331 |
1307.25 |
1330.00 |
1302.00 |
1317.75 |
+11.25 |
1,035 |
8,333 |
+116 |
Hover/Click |
Jul24 |
230331 |
1308.50 |
1331.50 |
1304.25 |
1319.75 |
+10.50 |
211 |
2,962 |
-18 |
Hover/Click |
Aug24 |
230331 |
1304.25 |
1304.25 |
1304.25 |
1304.25 |
+10.00 |
0 |
14 |
+0 |
Hover/Click |
Sep24 |
230331 |
1272.00 |
1272.00 |
1272.00 |
1272.00 |
+5.75 |
10 |
173 |
+10 |
Hover/Click |
Nov24 |
230331 |
1240.75 |
1260.50 |
1237.75 |
1246.25 |
+2.75 |
363 |
5,522 |
+8 |
Hover/Click |
Jan25 |
230331 |
1246.00 |
1246.00 |
1246.00 |
1246.00 |
+2.75 |
0 |
52 |
+0 |
Hover/Click |
Mar25 |
230331 |
1234.75 |
1234.75 |
1234.75 |
1234.75 |
+2.75 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
222,651 |
731,325 |
-281 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May23 |
230331 |
458.50 |
469.00 |
453.10 |
466.00 |
+6.10 |
45,860 |
143,867 |
-2,594 |
Hover/Click |
Jul23 |
230331 |
453.30 |
462.50 |
448.90 |
461.30 |
+6.40 |
28,854 |
129,277 |
+2,481 |
Hover/Click |
Aug23 |
230331 |
443.30 |
451.20 |
439.30 |
450.20 |
+5.60 |
5,017 |
19,484 |
+358 |
Hover/Click |
Sep23 |
230331 |
430.90 |
437.90 |
427.50 |
435.70 |
+3.80 |
3,362 |
24,097 |
+503 |
Hover/Click |
Oct23 |
230331 |
419.00 |
426.50 |
416.30 |
423.20 |
+3.20 |
2,215 |
15,982 |
-197 |
Hover/Click |
Dec23 |
230331 |
415.80 |
423.80 |
413.20 |
419.80 |
+2.70 |
7,599 |
61,871 |
-138 |
Hover/Click |
Jan24 |
230331 |
410.60 |
418.10 |
407.90 |
413.80 |
+2.20 |
825 |
10,797 |
-17 |
Hover/Click |
Mar24 |
230331 |
399.40 |
405.90 |
397.20 |
401.80 |
+0.80 |
363 |
7,704 |
+34 |
Hover/Click |
May24 |
230331 |
393.60 |
399.00 |
390.80 |
395.00 |
unch |
312 |
2,853 |
+140 |
Hover/Click |
Jul24 |
230331 |
391.10 |
395.70 |
390.30 |
393.10 |
-0.40 |
69 |
1,385 |
+23 |
Hover/Click |
Total Volume and Open Interest |
94,527 |
418,744 |
+623 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May23 |
230331 |
54.40 |
56.20 |
53.93 |
55.49 |
+1.12 |
59,025 |
144,356 |
-2,451 |
Hover/Click |
Jul23 |
230331 |
54.57 |
56.34 |
54.13 |
55.62 |
+1.05 |
33,892 |
128,870 |
+4,758 |
Hover/Click |
Aug23 |
230331 |
54.36 |
55.96 |
53.85 |
55.24 |
+0.98 |
8,740 |
38,959 |
+1,167 |
Hover/Click |
Sep23 |
230331 |
53.79 |
55.48 |
53.50 |
54.78 |
+0.90 |
4,319 |
30,838 |
+402 |
Hover/Click |
Oct23 |
230331 |
53.44 |
54.97 |
53.07 |
54.26 |
+0.82 |
3,766 |
22,406 |
-270 |
Hover/Click |
Dec23 |
230331 |
53.18 |
54.75 |
52.85 |
54.00 |
+0.76 |
12,506 |
75,853 |
+1,573 |
Hover/Click |
Jan24 |
230331 |
52.85 |
54.65 |
52.80 |
53.94 |
+0.75 |
1,938 |
12,504 |
+29 |
Hover/Click |
Mar24 |
230331 |
53.65 |
54.60 |
52.81 |
53.89 |
+0.71 |
1,453 |
10,263 |
+304 |
Hover/Click |
May24 |
230331 |
53.76 |
54.62 |
52.81 |
53.87 |
+0.69 |
978 |
4,448 |
+191 |
Hover/Click |
Jul24 |
230331 |
53.91 |
54.56 |
53.05 |
53.91 |
+0.66 |
546 |
3,023 |
+214 |
Hover/Click |
Total Volume and Open Interest |
127,667 |
476,642 |
+6,049 |
|
Canola(WCE) |
Weekly |
Monthly |
May23 |
230331 |
763.2 |
779.7 |
762.6 |
767.9 |
+3.3 |
17,484 |
96,698 |
-5,884 |
Hover/Click |
Jul23 |
230331 |
743.9 |
760.0 |
743.0 |
749.5 |
+3.8 |
13,652 |
108,345 |
+683 |
Hover/Click |
Nov23 |
230331 |
716.0 |
731.0 |
715.9 |
721.1 |
+3.2 |
5,487 |
80,268 |
+796 |
Hover/Click |
Jan24 |
230331 |
724.1 |
733.2 |
723.9 |
724.0 |
+2.7 |
308 |
5,005 |
-37 |
Hover/Click |
Mar24 |
230331 |
728.8 |
736.6 |
727.4 |
727.5 |
+2.6 |
89 |
1,714 |
+87 |
Hover/Click |
May24 |
230331 |
724.6 |
724.6 |
724.6 |
724.6 |
+2.6 |
2 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
37,026 |
292,197 |
-4,351 |
|
Corn(CBOT) |
Weekly |
Monthly |
May23 |
230331 |
648.75 |
664.50 |
647.25 |
660.50 |
+11.00 |
119,486 |
440,957 |
-8,593 |
Hover/Click |
Jul23 |
230331 |
627.00 |
638.75 |
625.75 |
636.00 |
+8.75 |
77,526 |
379,360 |
+5,812 |
Hover/Click |
Sep23 |
230331 |
576.75 |
583.50 |
569.00 |
577.25 |
+0.50 |
27,520 |
176,557 |
-859 |
Hover/Click |
Dec23 |
230331 |
566.50 |
574.50 |
558.25 |
566.50 |
-0.50 |
32,182 |
272,955 |
-471 |
Hover/Click |
Mar24 |
230331 |
573.00 |
581.25 |
566.00 |
574.00 |
-0.50 |
5,036 |
33,503 |
+1,567 |
Hover/Click |
May24 |
230331 |
576.75 |
585.00 |
571.00 |
578.50 |
-0.50 |
1,161 |
8,945 |
+135 |
Hover/Click |
Jul24 |
230331 |
579.50 |
585.25 |
572.00 |
579.25 |
-0.25 |
552 |
6,070 |
+194 |
Hover/Click |
Sep24 |
230331 |
551.50 |
553.50 |
545.50 |
549.25 |
-3.00 |
138 |
1,976 |
+62 |
Hover/Click |
Dec24 |
230331 |
540.50 |
543.50 |
534.25 |
538.25 |
-3.50 |
335 |
13,555 |
+134 |
Hover/Click |
Mar25 |
230331 |
548.00 |
548.00 |
541.75 |
545.25 |
-3.50 |
18 |
243 |
+13 |
Hover/Click |
Total Volume and Open Interest |
263,975 |
1,335,569 |
-1,991 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May23 |
230331 |
692.50 |
701.25 |
681.00 |
692.25 |
unch |
45,510 |
179,012 |
-877 |
Hover/Click |
Jul23 |
230331 |
704.50 |
713.00 |
693.00 |
704.50 |
unch |
26,666 |
110,451 |
+2,750 |
Hover/Click |
Sep23 |
230331 |
717.00 |
724.50 |
705.00 |
716.75 |
unch |
8,898 |
35,859 |
+55 |
Hover/Click |
Dec23 |
230331 |
735.00 |
741.50 |
722.25 |
734.50 |
+0.25 |
5,088 |
40,480 |
-42 |
Hover/Click |
Mar24 |
230331 |
742.50 |
752.00 |
733.75 |
746.25 |
-0.25 |
909 |
6,830 |
-137 |
Hover/Click |
May24 |
230331 |
744.25 |
752.50 |
736.50 |
749.25 |
-0.50 |
248 |
1,649 |
-25 |
Hover/Click |
Total Volume and Open Interest |
87,556 |
377,093 |
+1,770 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May23 |
230331 |
870.00 |
887.75 |
864.00 |
877.75 |
+6.25 |
16,402 |
71,987 |
-666 |
Hover/Click |
Jul23 |
230331 |
856.25 |
872.75 |
850.00 |
861.75 |
+3.75 |
10,674 |
54,665 |
+1,243 |
Hover/Click |
Sep23 |
230331 |
852.00 |
867.75 |
846.25 |
858.00 |
+4.25 |
3,077 |
20,075 |
+32 |
Hover/Click |
Dec23 |
230331 |
852.00 |
867.50 |
846.75 |
858.75 |
+4.50 |
1,857 |
21,412 |
+359 |
Hover/Click |
Mar24 |
230331 |
850.00 |
863.50 |
844.00 |
855.50 |
+4.50 |
113 |
1,906 |
+13 |
Hover/Click |
May24 |
230331 |
844.50 |
850.00 |
834.75 |
844.75 |
+2.25 |
20 |
266 |
+3 |
Hover/Click |
Jul24 |
230331 |
802.00 |
810.00 |
793.75 |
800.75 |
-4.25 |
48 |
535 |
+12 |
Hover/Click |
Total Volume and Open Interest |
32,193 |
170,991 |
+998 |
|
Wheat(MGE) |
Weekly |
Monthly |
May23 |
230331 |
877.75 |
896.50 |
870.50 |
895.75 |
+16.00 |
3,041 |
26,769 |
-692 |
Hover/Click |
Jul23 |
230331 |
880.00 |
898.00 |
872.75 |
897.25 |
+16.25 |
2,028 |
16,687 |
+493 |
Hover/Click |
Sep23 |
230331 |
874.00 |
897.50 |
872.75 |
896.75 |
+16.25 |
991 |
14,800 |
+157 |
Hover/Click |
Dec23 |
230331 |
877.25 |
899.00 |
875.00 |
897.75 |
+15.00 |
430 |
5,360 |
+194 |
Hover/Click |
Mar24 |
230331 |
887.25 |
893.50 |
887.25 |
893.50 |
+11.50 |
7 |
205 |
+4 |
Hover/Click |
May24 |
230331 |
880.75 |
880.75 |
880.75 |
880.75 |
+9.75 |
0 |
29 |
+0 |
Hover/Click |
Total Volume and Open Interest |
6,497 |
63,880 |
+156 |
|
Oats(CBOT) |
Weekly |
Monthly |
May23 |
230331 |
371.00 |
373.50 |
361.00 |
364.25 |
-8.50 |
411 |
2,619 |
-43 |
Hover/Click |
Jul23 |
230331 |
364.25 |
365.00 |
356.50 |
361.25 |
-4.25 |
199 |
788 |
+17 |
Hover/Click |
Sep23 |
230331 |
358.50 |
358.50 |
358.50 |
358.50 |
-5.00 |
7 |
258 |
+0 |
Hover/Click |
Dec23 |
230331 |
365.00 |
370.50 |
365.00 |
366.50 |
-4.25 |
4 |
466 |
+2 |
Hover/Click |
Total Volume and Open Interest |
621 |
4,155 |
-24 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May23 |
230331 |
17.72 |
17.78 |
17.39 |
17.42 |
-0.18 |
250 |
3,975 |
-61 |
Hover/Click |
Jul23 |
230331 |
17.84 |
17.95 |
17.65 |
17.66 |
-0.11 |
119 |
999 |
+91 |
Hover/Click |
Sep23 |
230331 |
15.67 |
15.78 |
15.60 |
15.63 |
-0.05 |
58 |
2,709 |
+25 |
Hover/Click |
Nov23 |
230331 |
15.85 |
15.85 |
15.85 |
15.85 |
-0.04 |
38 |
322 |
+38 |
Hover/Click |
Total Volume and Open Interest |
465 |
8,016 |
+93 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr23 |
230331 |
167.830 |
168.535 |
167.550 |
168.350 |
+0.800 |
11,939 |
32,497 |
-2,137 |
Hover/Click |
Jun23 |
230331 |
161.185 |
162.185 |
160.900 |
162.130 |
+1.130 |
31,301 |
131,493 |
+2,765 |
Hover/Click |
Aug23 |
230331 |
160.485 |
161.485 |
160.200 |
161.435 |
+1.085 |
16,210 |
75,731 |
+3,436 |
Hover/Click |
Oct23 |
230331 |
164.700 |
165.485 |
164.500 |
165.400 |
+0.770 |
8,022 |
33,829 |
+1,002 |
Hover/Click |
Dec23 |
230331 |
169.380 |
170.350 |
169.380 |
170.285 |
+0.735 |
4,901 |
26,190 |
+48 |
Hover/Click |
Feb24 |
230331 |
173.000 |
174.000 |
172.985 |
173.650 |
+0.600 |
3,395 |
8,674 |
-253 |
Hover/Click |
Total Volume and Open Interest |
76,657 |
314,543 |
+5,144 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Apr23 |
230331 |
200.000 |
202.250 |
199.830 |
200.830 |
+0.930 |
2,506 |
8,461 |
-192 |
Hover/Click |
May23 |
230331 |
204.685 |
206.850 |
204.535 |
205.250 |
+0.800 |
6,273 |
23,610 |
-152 |
Hover/Click |
Aug23 |
230331 |
220.750 |
222.880 |
220.700 |
221.985 |
+1.285 |
4,045 |
16,561 |
+614 |
Hover/Click |
Sep23 |
230331 |
223.000 |
224.985 |
223.000 |
224.235 |
+1.105 |
918 |
4,850 |
+120 |
Hover/Click |
Oct23 |
230331 |
224.500 |
226.580 |
224.500 |
225.700 |
+1.070 |
365 |
2,116 |
+36 |
Hover/Click |
Nov23 |
230331 |
225.000 |
226.935 |
225.000 |
226.200 |
+0.800 |
256 |
1,358 |
+81 |
Hover/Click |
Jan24 |
230331 |
224.000 |
224.580 |
223.500 |
224.350 |
+1.150 |
65 |
835 |
+39 |
Hover/Click |
Total Volume and Open Interest |
14,428 |
57,791 |
-2,274 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr23 |
230331 |
76.000 |
76.400 |
75.000 |
75.250 |
-1.200 |
4,846 |
28,318 |
-708 |
Hover/Click |
May23 |
230331 |
84.700 |
85.000 |
83.650 |
84.630 |
-0.120 |
298 |
2,029 |
+169 |
|
Jun23 |
230331 |
91.150 |
92.380 |
90.630 |
91.630 |
+0.030 |
11,963 |
93,170 |
-172 |
Hover/Click |
Jul23 |
230331 |
93.400 |
94.550 |
92.730 |
94.030 |
+0.450 |
4,811 |
22,884 |
+544 |
Hover/Click |
Aug23 |
230331 |
93.700 |
94.780 |
93.050 |
94.430 |
+0.650 |
3,577 |
25,594 |
-108 |
Hover/Click |
Oct23 |
230331 |
84.130 |
85.130 |
83.530 |
84.900 |
+0.800 |
2,271 |
26,834 |
+736 |
Hover/Click |
Dec23 |
230331 |
79.150 |
80.300 |
78.700 |
80.100 |
+1.050 |
986 |
15,400 |
+30 |
Hover/Click |
Feb24 |
230331 |
82.600 |
83.750 |
82.200 |
83.280 |
+0.880 |
454 |
6,585 |
+142 |
Hover/Click |
Total Volume and Open Interest |
29,341 |
222,753 |
+689 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Mar23 |
230331 |
18.06 |
18.06 |
18.05 |
18.06 |
-0.01 |
40 |
4,979 |
-14 |
Hover/Click |
Apr23 |
230331 |
19.40 |
19.40 |
19.04 |
19.10 |
-0.36 |
740 |
4,682 |
-315 |
Hover/Click |
May23 |
230331 |
18.52 |
18.59 |
18.31 |
18.47 |
-0.14 |
815 |
4,432 |
+480 |
Hover/Click |
Jun23 |
230331 |
18.48 |
18.64 |
18.47 |
18.47 |
-0.13 |
168 |
3,187 |
+96 |
Hover/Click |
Jul23 |
230331 |
18.97 |
19.09 |
18.94 |
19.00 |
-0.01 |
61 |
1,724 |
+24 |
Hover/Click |
Aug23 |
230331 |
19.54 |
19.54 |
19.35 |
19.40 |
+0.02 |
20 |
1,240 |
+11 |
Hover/Click |
Sep23 |
230331 |
19.63 |
19.69 |
19.63 |
19.63 |
-0.01 |
3 |
1,330 |
+1 |
Hover/Click |
Oct23 |
230331 |
19.78 |
19.78 |
19.71 |
19.71 |
+0.01 |
2 |
995 |
+0 |
Hover/Click |
Nov23 |
230331 |
19.69 |
19.75 |
19.62 |
19.62 |
-0.07 |
3 |
891 |
+0 |
Hover/Click |
Dec23 |
230331 |
19.40 |
19.40 |
19.26 |
19.26 |
-0.02 |
0 |
746 |
+0 |
Hover/Click |
Jan24 |
230331 |
18.96 |
18.97 |
18.96 |
18.96 |
+0.01 |
0 |
126 |
+0 |
Hover/Click |
Feb24 |
230331 |
18.90 |
18.90 |
18.90 |
18.90 |
unch |
0 |
139 |
+0 |
Hover/Click |
Mar24 |
230331 |
18.85 |
18.85 |
18.85 |
18.85 |
unch |
0 |
186 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,852 |
24,781 |
+283 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May23 |
230331 |
2917 |
2963 |
2905 |
2933 |
+16 |
36,611 |
127,537 |
-813 |
Hover/Click |
Jul23 |
230331 |
2883 |
2918 |
2872 |
2894 |
+11 |
26,432 |
117,445 |
+3,054 |
Hover/Click |
Sep23 |
230331 |
2863 |
2893 |
2855 |
2876 |
+14 |
7,168 |
51,936 |
+1,249 |
Hover/Click |
Dec23 |
230331 |
2828 |
2853 |
2824 |
2841 |
+19 |
5,113 |
55,568 |
+1,435 |
Hover/Click |
Mar24 |
230331 |
2770 |
2796 |
2770 |
2787 |
+21 |
3,489 |
26,194 |
+717 |
Hover/Click |
May24 |
230331 |
2755 |
2769 |
2751 |
2763 |
+22 |
481 |
5,527 |
-95 |
Hover/Click |
Jul24 |
230331 |
2737 |
2750 |
2736 |
2743 |
+22 |
158 |
5,290 |
+12 |
Hover/Click |
Total Volume and Open Interest |
79,624 |
392,907 |
+5,627 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May23 |
230331 |
170.00 |
171.70 |
166.15 |
170.50 |
+0.70 |
27,283 |
66,835 |
-2,222 |
Hover/Click |
Jul23 |
230331 |
169.40 |
170.75 |
165.55 |
169.70 |
+0.70 |
20,850 |
52,587 |
+1,898 |
Hover/Click |
Sep23 |
230331 |
168.55 |
169.50 |
164.40 |
168.45 |
+0.70 |
5,053 |
34,812 |
+393 |
Hover/Click |
Dec23 |
230331 |
167.10 |
168.30 |
163.30 |
167.25 |
+0.65 |
3,087 |
27,493 |
-37 |
Hover/Click |
Mar24 |
230331 |
167.35 |
168.25 |
163.50 |
167.30 |
+0.65 |
1,353 |
9,606 |
+295 |
Hover/Click |
May24 |
230331 |
168.00 |
168.20 |
164.95 |
168.20 |
+0.65 |
761 |
6,803 |
+66 |
Hover/Click |
Total Volume and Open Interest |
58,838 |
203,020 |
+591 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May23 |
230331 |
265.50 |
272.15 |
263.10 |
269.50 |
+3.20 |
735 |
7,620 |
-152 |
Hover/Click |
Jul23 |
230331 |
253.20 |
258.95 |
251.35 |
257.80 |
+4.85 |
217 |
1,352 |
+161 |
Hover/Click |
Sep23 |
230331 |
245.00 |
248.45 |
245.00 |
248.15 |
+5.35 |
13 |
459 |
-4 |
Hover/Click |
Nov23 |
230331 |
236.65 |
238.15 |
236.65 |
238.15 |
+4.30 |
11 |
127 |
+5 |
Hover/Click |
Jan24 |
230331 |
228.90 |
228.90 |
228.90 |
228.90 |
+4.30 |
1 |
11 |
+1 |
Hover/Click |
Mar24 |
230331 |
217.95 |
217.95 |
217.95 |
217.95 |
+4.30 |
1 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
979 |
9,571 |
+12 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May23 |
230331 |
21.99 |
22.36 |
21.78 |
22.25 |
+0.29 |
116,898 |
324,852 |
-6,493 |
Hover/Click |
Jul23 |
230331 |
21.50 |
21.94 |
21.36 |
21.83 |
+0.33 |
79,268 |
280,450 |
+10,448 |
Hover/Click |
Oct23 |
230331 |
21.19 |
21.55 |
21.03 |
21.47 |
+0.33 |
25,667 |
138,420 |
+3,013 |
Hover/Click |
Mar24 |
230331 |
20.94 |
21.37 |
20.89 |
21.31 |
+0.32 |
13,463 |
107,081 |
-223 |
Hover/Click |
May24 |
230331 |
19.85 |
20.10 |
19.77 |
20.07 |
+0.26 |
11,981 |
32,674 |
+1,965 |
Hover/Click |
Jul24 |
230331 |
19.06 |
19.22 |
18.96 |
19.20 |
+0.19 |
2,895 |
27,783 |
+255 |
Hover/Click |
Oct24 |
230331 |
18.58 |
18.69 |
18.50 |
18.69 |
+0.17 |
2,241 |
20,398 |
+107 |
Hover/Click |
Mar25 |
230331 |
18.50 |
18.60 |
18.44 |
18.58 |
+0.14 |
875 |
15,028 |
+211 |
Hover/Click |
May25 |
230331 |
17.72 |
17.92 |
17.72 |
17.88 |
+0.14 |
687 |
6,684 |
+54 |
Hover/Click |
Total Volume and Open Interest |
254,317 |
958,408 |
+9,560 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May23 |
230331 |
2121 |
2165 |
2121 |
2159 |
+29 |
8,987 |
76,933 |
-715 |
Hover/Click |
Jul23 |
230331 |
2132 |
2166 |
2130 |
2163 |
+28 |
7,519 |
59,311 |
+1,543 |
Hover/Click |
Sep23 |
230331 |
2123 |
2149 |
2120 |
2145 |
+22 |
4,616 |
47,582 |
+642 |
Hover/Click |
Dec23 |
230331 |
2067 |
2090 |
2066 |
2087 |
+19 |
2,428 |
50,723 |
+251 |
Hover/Click |
Mar24 |
230331 |
2010 |
2030 |
2010 |
2025 |
+15 |
2,601 |
39,909 |
+295 |
Hover/Click |
May24 |
230331 |
1995 |
2005 |
1995 |
2001 |
+13 |
692 |
11,283 |
+183 |
Hover/Click |
Jul24 |
230331 |
1989 |
1990 |
1985 |
1986 |
+12 |
548 |
5,234 |
+30 |
Hover/Click |
Total Volume and Open Interest |
27,543 |
295,736 |
+2,157 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May23 |
230331 |
630.00 |
633.10 |
620.90 |
630.30 |
-0.40 |
8,803 |
33,913 |
-2,946 |
Hover/Click |
Aug23 |
230331 |
613.00 |
621.50 |
608.80 |
619.20 |
+3.60 |
8,450 |
28,593 |
+1,595 |
Hover/Click |
Oct23 |
230331 |
597.80 |
607.40 |
595.20 |
605.30 |
+5.00 |
3,744 |
14,731 |
+860 |
Hover/Click |
Dec23 |
230331 |
584.90 |
594.70 |
582.80 |
593.20 |
+6.30 |
1,670 |
7,690 |
+21 |
Hover/Click |
Mar24 |
230331 |
573.00 |
583.00 |
570.30 |
581.30 |
+6.40 |
934 |
5,610 |
+227 |
Hover/Click |
Total Volume and Open Interest |
23,750 |
92,454 |
-209 |
|
Cotton(ICE) |
Weekly |
Monthly |
May23 |
230331 |
83.64 |
83.69 |
82.26 |
82.78 |
-0.72 |
16,772 |
83,934 |
-1,531 |
Hover/Click |
Jul23 |
230331 |
83.99 |
84.00 |
82.52 |
83.10 |
-0.77 |
8,974 |
52,016 |
+1,007 |
Hover/Click |
Oct23 |
230331 |
83.36 |
83.36 |
83.36 |
83.36 |
-0.83 |
0 |
16 |
+0 |
Hover/Click |
Dec23 |
230331 |
83.80 |
84.09 |
82.53 |
83.42 |
-0.46 |
5,062 |
51,394 |
+633 |
Hover/Click |
Mar24 |
230331 |
83.37 |
83.75 |
82.48 |
83.20 |
-0.37 |
655 |
5,258 |
-128 |
Hover/Click |
May24 |
230331 |
83.14 |
83.38 |
82.04 |
82.81 |
-0.29 |
374 |
1,852 |
+109 |
Hover/Click |
Total Volume and Open Interest |
32,149 |
199,005 |
+213 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
May23 |
230331 |
74.37 |
75.72 |
73.77 |
75.67 |
+1.30 |
269,743 |
299,334 |
+571 |
Hover/Click |
Jun23 |
230331 |
74.44 |
75.83 |
73.89 |
75.80 |
+1.32 |
99,829 |
267,022 |
+7,056 |
Hover/Click |
Jul23 |
230331 |
74.38 |
75.76 |
73.80 |
75.73 |
+1.32 |
60,586 |
227,858 |
+954 |
Hover/Click |
Aug23 |
230331 |
74.11 |
75.46 |
73.54 |
75.44 |
+1.31 |
29,655 |
78,557 |
+583 |
Hover/Click |
Sep23 |
230331 |
73.72 |
75.03 |
73.17 |
75.00 |
+1.27 |
30,044 |
142,121 |
-166 |
Hover/Click |
Oct23 |
230331 |
73.37 |
74.53 |
72.75 |
74.51 |
+1.24 |
8,438 |
70,896 |
-309 |
Hover/Click |
Nov23 |
230331 |
72.68 |
74.04 |
72.34 |
74.02 |
+1.19 |
3,411 |
35,421 |
+344 |
Hover/Click |
Dec23 |
230331 |
72.36 |
73.59 |
71.89 |
73.55 |
+1.14 |
51,529 |
216,333 |
-186 |
Hover/Click |
Jan24 |
230331 |
71.89 |
73.12 |
71.60 |
73.10 |
+1.10 |
3,055 |
39,228 |
-577 |
Hover/Click |
Feb24 |
230331 |
71.72 |
72.68 |
71.58 |
72.66 |
+1.05 |
974 |
22,673 |
+63 |
Hover/Click |
Mar24 |
230331 |
71.26 |
72.29 |
70.96 |
72.26 |
+1.01 |
6,334 |
30,253 |
+720 |
Hover/Click |
Apr24 |
230331 |
71.02 |
71.89 |
70.73 |
71.89 |
+0.97 |
302 |
17,430 |
+132 |
Hover/Click |
May24 |
230331 |
71.48 |
71.56 |
71.48 |
71.56 |
+0.94 |
336 |
15,650 |
+178 |
Hover/Click |
Jun24 |
230331 |
70.35 |
71.31 |
69.90 |
71.23 |
+0.90 |
14,487 |
77,147 |
+1,099 |
Hover/Click |
Jul24 |
230331 |
70.87 |
70.87 |
70.87 |
70.87 |
+0.86 |
335 |
10,178 |
-16 |
Hover/Click |
Aug24 |
230331 |
70.53 |
70.53 |
70.53 |
70.53 |
+0.83 |
262 |
9,142 |
-92 |
Hover/Click |
Total Volume and Open Interest |
603,589 |
1,818,389 |
+12,445 |
|
e-miNY Crude Oil(NYM) |
May23 |
230331 |
74.375 |
75.725 |
73.750 |
75.675 |
+1.300 |
12,032 |
4,427 |
+418 |
|
Jun23 |
230331 |
74.250 |
75.850 |
73.900 |
75.800 |
+1.300 |
527 |
866 |
-26 |
|
Jul23 |
230331 |
74.400 |
75.725 |
73.850 |
75.725 |
+1.325 |
100 |
150 |
+1 |
|
Aug23 |
230331 |
74.425 |
75.450 |
73.575 |
75.450 |
+1.325 |
14 |
48 |
-1 |
|
Sep23 |
230331 |
73.475 |
75.000 |
73.200 |
75.000 |
+1.275 |
6 |
54 |
-3 |
|
Oct23 |
230331 |
73.850 |
74.500 |
73.700 |
74.500 |
+1.225 |
0 |
6 |
+0 |
|
Nov23 |
230331 |
74.025 |
74.025 |
74.025 |
74.025 |
+1.200 |
4 |
19 |
+3 |
|
Dec23 |
230331 |
72.375 |
73.550 |
71.925 |
73.550 |
+1.150 |
41 |
308 |
-8 |
|
Jan24 |
230331 |
73.100 |
73.100 |
73.100 |
73.100 |
+1.100 |
0 |
9 |
+0 |
|
Feb24 |
230331 |
72.650 |
72.650 |
72.650 |
72.650 |
+1.050 |
0 |
14 |
+0 |
|
Total Volume and Open Interest |
12,727 |
5,988 |
+383 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Apr23 |
230331 |
264.00 |
268.30 |
262.86 |
267.63 |
+5.26 |
14,290 |
2,838 |
-6,629 |
Hover/Click |
May23 |
230331 |
257.16 |
262.53 |
255.76 |
262.06 |
+5.68 |
56,437 |
94,984 |
+4,642 |
Hover/Click |
Jun23 |
230331 |
252.23 |
256.91 |
250.52 |
256.70 |
+5.47 |
34,669 |
46,991 |
+1,023 |
Hover/Click |
Jul23 |
230331 |
250.73 |
255.58 |
249.41 |
255.40 |
+5.20 |
13,639 |
24,796 |
-602 |
Hover/Click |
Aug23 |
230331 |
250.15 |
255.05 |
249.70 |
254.88 |
+4.95 |
5,887 |
13,183 |
-242 |
Hover/Click |
Sep23 |
230331 |
250.16 |
254.92 |
250.16 |
254.74 |
+4.76 |
4,356 |
15,589 |
-44 |
Hover/Click |
Oct23 |
230331 |
251.25 |
254.72 |
250.45 |
254.57 |
+4.63 |
4,384 |
12,126 |
-250 |
Hover/Click |
Nov23 |
230331 |
250.80 |
254.06 |
249.86 |
253.95 |
+4.47 |
3,414 |
11,833 |
+653 |
Hover/Click |
Dec23 |
230331 |
249.44 |
253.23 |
248.07 |
253.05 |
+4.32 |
5,774 |
20,885 |
+4 |
Hover/Click |
Jan24 |
230331 |
249.20 |
252.42 |
247.55 |
252.35 |
+4.14 |
826 |
3,953 |
-69 |
Hover/Click |
Feb24 |
230331 |
248.47 |
251.40 |
246.75 |
251.40 |
+3.97 |
532 |
2,674 |
+35 |
Hover/Click |
Mar24 |
230331 |
247.15 |
249.92 |
245.48 |
249.92 |
+3.86 |
632 |
3,221 |
+101 |
Hover/Click |
Apr24 |
230331 |
244.75 |
247.82 |
244.75 |
247.82 |
+3.69 |
177 |
2,768 |
+26 |
Hover/Click |
May24 |
230331 |
244.00 |
246.79 |
244.00 |
246.79 |
+3.57 |
72 |
1,345 |
+8 |
Hover/Click |
Total Volume and Open Interest |
145,659 |
268,714 |
-1,198 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Apr23 |
230331 |
265.00 |
272.08 |
263.88 |
270.05 |
+3.91 |
17,957 |
3,234 |
-8,942 |
Hover/Click |
May23 |
230331 |
262.58 |
269.31 |
260.36 |
268.10 |
+4.32 |
67,956 |
105,201 |
-108 |
Hover/Click |
Jun23 |
230331 |
257.78 |
263.66 |
255.42 |
262.80 |
+4.38 |
39,811 |
64,112 |
-409 |
Hover/Click |
Jul23 |
230331 |
252.81 |
258.09 |
250.56 |
257.35 |
+4.07 |
21,061 |
34,469 |
-247 |
Hover/Click |
Aug23 |
230331 |
247.77 |
252.36 |
245.88 |
251.87 |
+3.85 |
11,541 |
13,834 |
+557 |
Hover/Click |
Sep23 |
230331 |
242.00 |
246.49 |
240.97 |
246.16 |
+3.77 |
11,061 |
24,321 |
-432 |
Hover/Click |
Oct23 |
230331 |
224.00 |
228.38 |
222.50 |
228.12 |
+3.95 |
4,570 |
16,494 |
+930 |
Hover/Click |
Nov23 |
230331 |
218.64 |
223.07 |
218.18 |
222.75 |
+4.02 |
1,350 |
11,497 |
-193 |
Hover/Click |
Dec23 |
230331 |
215.53 |
219.12 |
213.31 |
218.93 |
+4.01 |
1,919 |
13,504 |
-93 |
Hover/Click |
Jan24 |
230331 |
215.69 |
217.39 |
213.10 |
217.20 |
+3.99 |
82 |
9,724 |
-2 |
Hover/Click |
Total Volume and Open Interest |
177,366 |
302,580 |
-8,925 |
|
e-miNY RBOB Gasoline(NYM) |
May23 |
230331 |
268.10 |
268.10 |
268.10 |
268.10 |
+4.32 |
|
|
|
|
Jun23 |
230331 |
262.80 |
262.80 |
262.80 |
262.80 |
+4.38 |
0 |
2 |
+0 |
|
Jul23 |
230331 |
257.35 |
257.35 |
257.35 |
257.35 |
+4.07 |
0 |
2 |
+0 |
|
Aug23 |
230331 |
251.87 |
251.87 |
251.87 |
251.87 |
+3.85 |
|
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May23 |
230331 |
2.107 |
2.241 |
2.074 |
2.216 |
+0.112 |
153,725 |
380,275 |
+4,860 |
Hover/Click |
Jun23 |
230331 |
2.352 |
2.488 |
2.321 |
2.465 |
+0.107 |
37,264 |
80,683 |
+2,554 |
Hover/Click |
Jul23 |
230331 |
2.634 |
2.754 |
2.600 |
2.732 |
+0.093 |
41,082 |
137,813 |
+5,661 |
Hover/Click |
Aug23 |
230331 |
2.682 |
2.804 |
2.653 |
2.783 |
+0.093 |
13,762 |
45,349 |
+103 |
Hover/Click |
Sep23 |
230331 |
2.640 |
2.770 |
2.620 |
2.750 |
+0.094 |
14,637 |
103,868 |
+1,643 |
Hover/Click |
Oct23 |
230331 |
2.753 |
2.867 |
2.717 |
2.847 |
+0.097 |
21,396 |
102,649 |
+108 |
Hover/Click |
Nov23 |
230331 |
3.130 |
3.248 |
3.097 |
3.238 |
+0.099 |
6,118 |
45,039 |
+834 |
Hover/Click |
Dec23 |
230331 |
3.611 |
3.729 |
3.581 |
3.720 |
+0.103 |
5,420 |
39,833 |
-68 |
Hover/Click |
Jan24 |
230331 |
3.810 |
3.934 |
3.790 |
3.922 |
+0.097 |
8,848 |
77,463 |
+683 |
Hover/Click |
Feb24 |
230331 |
3.704 |
3.827 |
3.681 |
3.815 |
+0.097 |
2,903 |
23,122 |
+212 |
Hover/Click |
Mar24 |
230331 |
3.382 |
3.512 |
3.368 |
3.504 |
+0.095 |
7,666 |
42,110 |
+2,219 |
Hover/Click |
Apr24 |
230331 |
3.109 |
3.230 |
3.089 |
3.224 |
+0.091 |
8,642 |
47,837 |
+425 |
Hover/Click |
May24 |
230331 |
3.109 |
3.224 |
3.091 |
3.222 |
+0.087 |
2,665 |
17,992 |
+116 |
Hover/Click |
Jun24 |
230331 |
3.267 |
3.380 |
3.250 |
3.372 |
+0.079 |
434 |
6,786 |
+69 |
Hover/Click |
Jul24 |
230331 |
3.417 |
3.516 |
3.398 |
3.515 |
+0.075 |
529 |
6,472 |
-113 |
Hover/Click |
Aug24 |
230331 |
3.428 |
3.554 |
3.428 |
3.550 |
+0.078 |
398 |
7,725 |
+94 |
Hover/Click |
Total Volume and Open Interest |
333,868 |
1,318,310 |
+20,393 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
May23 |
230331 |
79.19 |
79.80 |
78.54 |
79.77 |
+0.50 |
62,922 |
66,371 |
-44,360 |
Hover/Click |
Jun23 |
230331 |
78.47 |
79.95 |
77.84 |
79.89 |
+1.29 |
306,983 |
543,782 |
-3,071 |
Hover/Click |
Jul23 |
230331 |
78.39 |
79.78 |
77.72 |
79.73 |
+1.27 |
135,053 |
326,384 |
+3,713 |
Hover/Click |
Aug23 |
230331 |
78.18 |
79.47 |
77.48 |
79.45 |
+1.24 |
57,257 |
166,999 |
+1,443 |
Hover/Click |
Sep23 |
230331 |
77.81 |
79.15 |
77.15 |
79.11 |
+1.22 |
55,855 |
163,656 |
+2,852 |
Hover/Click |
Oct23 |
230331 |
77.40 |
78.75 |
76.80 |
78.71 |
+1.20 |
19,629 |
91,418 |
+847 |
Hover/Click |
Nov23 |
230331 |
77.02 |
78.35 |
76.44 |
78.31 |
+1.16 |
17,595 |
82,347 |
+1,515 |
Hover/Click |
Dec23 |
230331 |
76.70 |
77.95 |
76.10 |
77.91 |
+1.12 |
77,560 |
229,224 |
+4,469 |
Hover/Click |
Jan24 |
230331 |
76.31 |
77.56 |
75.87 |
77.53 |
+1.10 |
5,492 |
44,940 |
+1,249 |
Hover/Click |
Feb24 |
230331 |
76.42 |
77.68 |
76.42 |
77.15 |
+1.06 |
2,242 |
52,782 |
-370 |
Hover/Click |
Mar24 |
230331 |
75.74 |
76.81 |
75.38 |
76.81 |
+1.02 |
5,920 |
41,614 |
-120 |
Hover/Click |
Apr24 |
230331 |
76.98 |
76.98 |
76.34 |
76.48 |
+0.99 |
596 |
12,520 |
-240 |
Hover/Click |
May24 |
230331 |
75.30 |
76.16 |
75.20 |
76.16 |
+0.95 |
298 |
12,842 |
-115 |
Hover/Click |
Jun24 |
230331 |
74.92 |
75.87 |
74.32 |
75.83 |
+0.90 |
10,033 |
80,050 |
-263 |
Hover/Click |
Total Volume and Open Interest |
790,592 |
2,204,568 |
-31,188 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Apr23 |
230331 |
757.25 |
770.00 |
752.00 |
762.75 |
+6.50 |
33,296 |
72,037 |
-2,736 |
Hover/Click |
May23 |
230331 |
746.50 |
759.00 |
741.00 |
751.75 |
+6.25 |
73,061 |
109,472 |
-1,913 |
Hover/Click |
Jun23 |
230331 |
733.75 |
746.25 |
729.00 |
739.75 |
+5.75 |
52,271 |
86,459 |
+3,356 |
Hover/Click |
Jul23 |
230331 |
731.00 |
740.50 |
724.00 |
734.50 |
+5.25 |
24,890 |
47,682 |
+1,114 |
Hover/Click |
Aug23 |
230331 |
728.25 |
737.50 |
721.50 |
731.75 |
+4.75 |
10,554 |
29,854 |
-14 |
Hover/Click |
Sep23 |
230331 |
727.75 |
735.75 |
720.50 |
729.75 |
+4.00 |
11,570 |
35,467 |
+858 |
Hover/Click |
Oct23 |
230331 |
725.25 |
734.75 |
719.75 |
728.50 |
+3.50 |
3,088 |
22,727 |
-359 |
Hover/Click |
Nov23 |
230331 |
718.75 |
729.25 |
715.75 |
723.75 |
+3.00 |
1,551 |
18,923 |
+63 |
Hover/Click |
Dec23 |
230331 |
713.75 |
723.50 |
709.00 |
717.50 |
+2.75 |
14,391 |
59,555 |
-209 |
Hover/Click |
Jan24 |
230331 |
711.25 |
719.75 |
706.25 |
714.00 |
+2.25 |
524 |
14,576 |
+6 |
Hover/Click |
Total Volume and Open Interest |
229,308 |
567,980 |
+584 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
May23 |
230331 |
74.36 |
75.71 |
73.77 |
75.67 |
+1.30 |
25,456 |
70,370 |
-2,211 |
Hover/Click |
Jun23 |
230331 |
74.49 |
75.84 |
73.93 |
75.80 |
+1.31 |
55,546 |
80,372 |
-1,276 |
Hover/Click |
Jul23 |
230331 |
74.28 |
75.74 |
73.85 |
75.73 |
+1.32 |
39,027 |
38,364 |
-333 |
Hover/Click |
Aug23 |
230331 |
74.15 |
75.44 |
73.57 |
75.44 |
+1.31 |
20,458 |
22,720 |
+1,165 |
Hover/Click |
Sep23 |
230331 |
73.24 |
75.00 |
73.18 |
75.00 |
+1.27 |
9,816 |
38,152 |
+909 |
Hover/Click |
Oct23 |
230331 |
73.89 |
74.51 |
73.89 |
74.51 |
+1.24 |
2,448 |
12,977 |
+374 |
Hover/Click |
Nov23 |
230331 |
73.41 |
74.02 |
73.41 |
74.02 |
+1.19 |
2,068 |
8,620 |
-993 |
Hover/Click |
Dec23 |
230331 |
72.06 |
73.55 |
72.06 |
73.55 |
+1.14 |
10,329 |
76,583 |
-708 |
Hover/Click |
Jan24 |
230331 |
72.52 |
73.10 |
72.52 |
73.10 |
+1.10 |
1,963 |
7,568 |
+1,223 |
Hover/Click |
Feb24 |
230331 |
72.66 |
72.66 |
72.66 |
72.66 |
+1.05 |
440 |
3,324 |
+241 |
Hover/Click |
Mar24 |
230331 |
72.26 |
72.26 |
72.26 |
72.26 |
+1.01 |
1,441 |
4,682 |
+251 |
Hover/Click |
Apr24 |
230331 |
71.89 |
71.89 |
71.89 |
71.89 |
+0.97 |
135 |
1,203 |
-54 |
Hover/Click |
May24 |
230331 |
71.56 |
71.56 |
71.56 |
71.56 |
+0.94 |
7 |
1,070 |
+1 |
Hover/Click |
Jun24 |
230331 |
70.64 |
71.23 |
70.64 |
71.23 |
+0.90 |
2,003 |
16,008 |
+731 |
Hover/Click |
Jul24 |
230331 |
70.87 |
70.87 |
70.87 |
70.87 |
+0.86 |
11 |
1,632 |
+0 |
Hover/Click |
Aug24 |
230331 |
70.53 |
70.53 |
70.53 |
70.53 |
+0.83 |
0 |
1,006 |
+0 |
Hover/Click |
Total Volume and Open Interest |
173,211 |
450,171 |
-692 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230331 |
101.905 |
102.305 |
101.730 |
102.185 |
+0.365 |
8,866 |
30,629 |
-64 |
Hover/Click |
Sep23 |
230331 |
101.660 |
101.950 |
101.560 |
101.945 |
+0.365 |
13 |
526 |
+6 |
Hover/Click |
Dec23 |
230331 |
101.775 |
101.775 |
101.775 |
101.775 |
+0.365 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
8,879 |
31,160 |
-58 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230331 |
67.31 |
67.57 |
66.89 |
67.01 |
-0.27 |
62,269 |
152,641 |
+126 |
Hover/Click |
Sep23 |
230331 |
67.75 |
67.82 |
67.13 |
67.24 |
-0.26 |
11 |
437 |
+2 |
Hover/Click |
Dec23 |
230331 |
67.70 |
67.76 |
67.32 |
67.44 |
-0.24 |
0 |
82 |
+0 |
Hover/Click |
Total Volume and Open Interest |
62,448 |
153,921 |
+132 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230331 |
124.12 |
124.42 |
123.44 |
123.55 |
-0.58 |
76,958 |
200,130 |
+5,955 |
Hover/Click |
Sep23 |
230331 |
124.47 |
124.53 |
123.58 |
123.68 |
-0.57 |
63 |
778 |
+13 |
Hover/Click |
Dec23 |
230331 |
124.01 |
124.40 |
123.67 |
123.75 |
-0.57 |
0 |
8,365 |
+0 |
Hover/Click |
Total Volume and Open Interest |
77,981 |
211,868 |
+6,124 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230331 |
74.04 |
74.13 |
73.82 |
73.99 |
-0.08 |
62,607 |
170,953 |
+194 |
Hover/Click |
Sep23 |
230331 |
74.01 |
74.20 |
73.94 |
74.10 |
-0.07 |
109 |
2,340 |
+48 |
Hover/Click |
Dec23 |
230331 |
74.25 |
74.26 |
74.05 |
74.20 |
-0.06 |
6 |
1,076 |
+1 |
Hover/Click |
Mar24 |
230331 |
74.27 |
74.27 |
74.14 |
74.27 |
-0.08 |
1 |
129 |
-1 |
Hover/Click |
Total Volume and Open Interest |
62,754 |
175,266 |
+243 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230331 |
76.20 |
76.29 |
75.71 |
76.22 |
-0.16 |
125,911 |
158,785 |
-479 |
Hover/Click |
Sep23 |
230331 |
77.00 |
77.27 |
76.76 |
77.24 |
-0.15 |
76 |
1,781 |
-9 |
Hover/Click |
Dec23 |
230331 |
77.90 |
78.24 |
77.74 |
78.24 |
-0.16 |
70 |
194 |
+21 |
Hover/Click |
Total Volume and Open Interest |
126,250 |
166,841 |
-434 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230331 |
110.39 |
110.63 |
109.87 |
110.31 |
-0.05 |
19,527 |
35,861 |
+523 |
Hover/Click |
Sep23 |
230331 |
111.20 |
111.54 |
110.87 |
111.30 |
-0.05 |
0 |
366 |
+0 |
Hover/Click |
Dec23 |
230331 |
112.30 |
112.30 |
111.68 |
112.17 |
-0.05 |
1 |
45 |
+0 |
Hover/Click |
Total Volume and Open Interest |
19,528 |
36,272 |
+523 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230331 |
109.55 |
109.75 |
108.85 |
109.04 |
-0.51 |
171,511 |
728,430 |
+3,549 |
Hover/Click |
Sep23 |
230331 |
109.93 |
110.20 |
109.33 |
109.51 |
-0.51 |
177 |
5,738 |
+2 |
Hover/Click |
Dec23 |
230331 |
110.30 |
110.50 |
109.75 |
109.89 |
-0.50 |
58 |
1,699 |
-1 |
Hover/Click |
Total Volume and Open Interest |
172,096 |
740,637 |
+3,473 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230331 |
544.38 |
547.75 |
543.75 |
546.75 |
+1.13 |
41,888 |
239,685 |
+4,290 |
Hover/Click |
Sep23 |
230331 |
536.75 |
536.75 |
536.75 |
536.75 |
+1.00 |
0 |
640 |
+0 |
Hover/Click |
Total Volume and Open Interest |
41,892 |
240,366 |
+4,286 |
|
New Zealand Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230331 |
62.6500 |
62.9800 |
62.3800 |
62.5100 |
-0.1200 |
23,178 |
34,807 |
+2,755 |
Hover/Click |
Sep23 |
230331 |
62.4700 |
62.7700 |
62.4200 |
62.4700 |
-0.1100 |
2 |
8 |
+1 |
Hover/Click |
Total Volume and Open Interest |
23,180 |
34,816 |
+2,756 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Apr23 |
230331 |
197.10 |
198.70 |
195.75 |
196.85 |
+0.80 |
11,183 |
18,248 |
-993 |
|
May23 |
230331 |
196.00 |
196.90 |
194.85 |
196.25 |
+1.10 |
11,440 |
25,407 |
+2,353 |
|
Jun23 |
230331 |
195.20 |
195.80 |
194.00 |
195.10 |
+1.00 |
345 |
1,749 |
+5 |
Hover/Click |
Jul23 |
230331 |
193.95 |
193.95 |
193.95 |
193.95 |
+0.90 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
22,968 |
45,405 |
+1,365 |
|
Bitcoin RR(CME) |
Weekly |
Monthly |
Mar23 |
230331 |
28090 |
28625 |
27520 |
28477 |
+512 |
9,730 |
1,999 |
-2,011 |
Hover/Click |
Apr23 |
230331 |
28335 |
29155 |
27745 |
28740 |
+520 |
5,849 |
10,406 |
+1,537 |
Hover/Click |
May23 |
230331 |
28455 |
29245 |
27940 |
28910 |
+485 |
1,998 |
2,464 |
+1,057 |
Hover/Click |
Jun23 |
230331 |
28165 |
29240 |
28055 |
29030 |
+500 |
45 |
362 |
+18 |
Hover/Click |
Jul23 |
230331 |
28745 |
29305 |
28255 |
29105 |
+500 |
0 |
12 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,622 |
15,268 |
+601 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun23 |
230331 |
130~090 |
131~170 |
129~220 |
131~050 |
+1~000 |
232,894 |
1,195,538 |
-11,734 |
Hover/Click |
Sep23 |
230331 |
129~290 |
131~140 |
129~290 |
131~080 |
+1~000 |
7 |
60 |
+3 |
Hover/Click |
Dec23 |
230331 |
131~010 |
131~010 |
131~010 |
131~010 |
+1~000 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
232,901 |
1,195,598 |
-11,731 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230331 |
114~170 |
115~035 |
114~090 |
114~295 |
+0~110 |
1,135,333 |
4,229,957 |
+43,020 |
Hover/Click |
Sep23 |
230331 |
115~085 |
115~245 |
115~000 |
115~195 |
+0~115 |
505 |
1,173 |
+484 |
Hover/Click |
Dec23 |
230331 |
116~145 |
116~145 |
116~145 |
116~145 |
+0~115 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230331 |
109~104 |
109~172 |
109~080 |
109~172 |
+0~066 |
2 |
17 |
+0 |
Hover/Click |
Jun23 |
230331 |
109~060 |
109~216 |
109~010 |
109~162 |
+0~072 |
869,018 |
4,369,232 |
+4,668 |
Hover/Click |
Sep23 |
230331 |
110~002 |
110~002 |
110~002 |
110~002 |
+0~072 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230331 |
103~012 |
103~012 |
103~012 |
103~012 |
+0~007 |
81 |
50 |
+0 |
Hover/Click |
Jun23 |
230331 |
103~032 |
103~100 |
103~000 |
103~072 |
+0~022 |
413,690 |
2,353,866 |
-5,356 |
Hover/Click |
Sep23 |
230331 |
103~230 |
103~252 |
103~216 |
103~252 |
+0~022 |
2 |
40 |
+1 |
Hover/Click |
Total Volume and Open Interest |
413,773 |
2,353,956 |
-5,355 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun23 |
230331 |
95.440 |
95.460 |
95.410 |
95.445 |
-0.010 |
34,282 |
198,282 |
-321 |
|
Sep23 |
230331 |
95.395 |
95.430 |
95.335 |
95.400 |
-0.010 |
30,109 |
110,913 |
-803 |
|
Dec23 |
230331 |
95.515 |
95.560 |
95.440 |
95.515 |
-0.020 |
28,719 |
100,406 |
-3,322 |
|
Mar24 |
230331 |
95.710 |
95.785 |
95.650 |
95.725 |
-0.015 |
22,259 |
73,773 |
-39 |
|
Jun24 |
230331 |
95.930 |
96.015 |
95.880 |
95.945 |
-0.010 |
25,997 |
96,255 |
-697 |
|
Sep24 |
230331 |
96.085 |
96.165 |
96.045 |
96.100 |
-0.010 |
22,789 |
89,017 |
+979 |
|
Dec24 |
230331 |
96.165 |
96.245 |
96.125 |
96.180 |
unch |
17,351 |
100,800 |
-866 |
|
Mar25 |
230331 |
96.220 |
96.295 |
96.180 |
96.235 |
+0.010 |
20,479 |
69,577 |
+2,274 |
|
Jun25 |
230331 |
96.270 |
96.350 |
96.230 |
96.290 |
+0.015 |
8,271 |
41,381 |
-234 |
|
Sep25 |
230331 |
96.335 |
96.395 |
96.290 |
96.345 |
+0.015 |
9,392 |
31,513 |
-1,134 |
|
Dec25 |
230331 |
96.395 |
96.460 |
96.355 |
96.405 |
+0.015 |
9,623 |
36,333 |
+461 |
|
Mar26 |
230331 |
96.445 |
96.510 |
96.410 |
96.455 |
+0.015 |
7,115 |
33,383 |
+1,238 |
|
Jun26 |
230331 |
96.500 |
96.540 |
96.445 |
96.495 |
+0.015 |
3,083 |
10,152 |
+551 |
|
Sep26 |
230331 |
96.550 |
96.590 |
96.485 |
96.540 |
+0.020 |
2,674 |
14,621 |
+401 |
|
Dec26 |
230331 |
96.600 |
96.640 |
96.535 |
96.590 |
+0.020 |
1,750 |
15,151 |
+68 |
|
Mar27 |
230331 |
96.660 |
96.695 |
96.590 |
96.645 |
+0.020 |
1,961 |
16,875 |
-56 |
|
Jun27 |
230331 |
96.710 |
96.745 |
96.650 |
96.685 |
+0.020 |
370 |
7,892 |
-38 |
|
Sep27 |
230331 |
96.705 |
96.765 |
96.705 |
96.720 |
+0.025 |
301 |
3,209 |
-55 |
|
Total Volume and Open Interest |
257,021 |
1,205,005 |
-3,697 |
|
Ultra T-Bond(CBOT) |
Mar23 |
230322 |
141~14 |
141~14 |
139~28 |
141~14 |
+1~01 |
178 |
431 |
-12 |
|
Jun23 |
230331 |
140~02 |
142~00 |
139~06 |
141~04 |
+1~11 |
160,425 |
1,411,752 |
-3,090 |
|
Sep23 |
230331 |
141~04 |
141~04 |
141~04 |
141~04 |
+1~11 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
160,425 |
1,411,754 |
-3,090 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar23 |
230322 |
120~060 |
120~190 |
119~285 |
120~190 |
+0~135 |
260 |
3 |
-337 |
|
Jun23 |
230331 |
120~190 |
121~115 |
120~075 |
121~045 |
+0~175 |
283,800 |
1,572,993 |
+2,038 |
|
Sep23 |
230331 |
120~295 |
120~295 |
120~295 |
120~295 |
+0~175 |
|
|
|
|
Total Volume and Open Interest |
283,800 |
1,572,993 |
+2,038 |
|
30 Day Federal Funds(CBOT) |
Mar23 |
230331 |
95.353 |
95.353 |
95.350 |
95.350 |
unch |
6,001 |
199,772 |
+3,693 |
|
Apr23 |
230331 |
95.190 |
95.190 |
95.180 |
95.185 |
unch |
44,627 |
453,075 |
-12,023 |
|
May23 |
230331 |
95.065 |
95.065 |
95.040 |
95.060 |
-0.005 |
93,802 |
291,944 |
-3,959 |
|
Jun23 |
230331 |
95.070 |
95.075 |
95.030 |
95.070 |
-0.005 |
18,846 |
106,650 |
-1,153 |
|
Jul23 |
230331 |
95.095 |
95.105 |
95.045 |
95.095 |
-0.010 |
50,204 |
235,304 |
+3,115 |
|
Aug23 |
230331 |
95.195 |
95.215 |
95.130 |
95.180 |
-0.025 |
39,458 |
185,427 |
+1,225 |
|
Total Volume and Open Interest |
293,829 |
1,767,284 |
-5,633 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun23 |
230331 |
148.15 |
148.29 |
147.75 |
147.82 |
-0.42 |
1,928 |
14,161 |
+424 |
Hover/Click |
Sep23 |
230331 |
147.82 |
147.82 |
147.82 |
147.82 |
-0.42 |
|
|
|
Hover/Click |
Dec23 |
230331 |
147.72 |
147.72 |
147.72 |
147.72 |
-0.42 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
Euro-Buxl(EUREX) |
Jun23 |
230331 |
139.92 |
141.68 |
139.06 |
140.86 |
+1.10 |
73,602 |
207,268 |
+4,661 |
|
Sep23 |
230331 |
140.40 |
140.40 |
140.40 |
140.40 |
+1.10 |
1 |
6 |
+1 |
|
Dec23 |
230331 |
139.86 |
139.86 |
139.86 |
139.86 |
+1.10 |
|
|
|
|
Total Volume and Open Interest |
73,603 |
207,274 |
+4,662 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun23 |
230331 |
135.35 |
136.24 |
134.70 |
135.84 |
+0.62 |
837,027 |
1,291,659 |
+66,948 |
Hover/Click |
Sep23 |
230331 |
135.03 |
135.40 |
135.03 |
135.08 |
+0.66 |
6 |
47 |
+1 |
Hover/Click |
Dec23 |
230331 |
134.64 |
134.64 |
134.64 |
134.64 |
+0.62 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
837,033 |
1,291,706 |
+66,949 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun23 |
230331 |
117.61 |
118.09 |
117.20 |
117.88 |
+0.30 |
602,281 |
1,475,890 |
+55,870 |
Hover/Click |
Sep23 |
230331 |
117.19 |
117.19 |
117.19 |
117.19 |
+0.30 |
2 |
10 |
+2 |
Hover/Click |
Dec23 |
230331 |
118.95 |
118.95 |
118.95 |
118.95 |
+0.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
602,283 |
1,475,900 |
+55,872 |
|
Euro-Schatz(EUREX) |
Jun23 |
230331 |
105.65 |
105.79 |
105.46 |
105.69 |
+0.04 |
605,404 |
1,732,398 |
+91,701 |
|
Sep23 |
230331 |
105.74 |
105.74 |
105.74 |
105.74 |
+0.04 |
0 |
2 |
+0 |
|
Dec23 |
230331 |
105.69 |
105.69 |
105.69 |
105.69 |
+0.04 |
|
|
|
|
Total Volume and Open Interest |
605,404 |
1,732,400 |
+91,701 |
|
3-Mth Euribor(EUREX) |
Mar23 |
230310 |
97.030 |
97.030 |
97.030 |
97.030 |
unch |
0 |
380 |
+0 |
|
Jun23 |
230331 |
96.565 |
96.565 |
96.565 |
96.565 |
-0.015 |
0 |
70 |
+0 |
|
Sep23 |
230331 |
96.365 |
96.390 |
96.365 |
96.390 |
unch |
0 |
129 |
+0 |
|
Total Volume and Open Interest |
62 |
493 |
+2 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun23 |
230331 |
103~06 |
103~30 |
102~24 |
103~11 |
-0~01 |
194,881 |
386,931 |
+5,033 |
Hover/Click |
Sep23 |
230331 |
102~19 |
102~19 |
102~19 |
102~19 |
-0~01 |
0 |
33 |
+0 |
Hover/Click |
Total Volume and Open Interest |
194,881 |
386,964 |
+5,033 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun23 |
230331 |
96.550 |
96.580 |
96.505 |
96.560 |
-0.010 |
207,466 |
536,434 |
+3,802 |
|
Sep23 |
230331 |
96.375 |
96.415 |
96.275 |
96.385 |
unch |
196,283 |
516,791 |
-4,606 |
|
Dec23 |
230331 |
96.460 |
96.490 |
96.340 |
96.460 |
unch |
155,353 |
320,060 |
-5,475 |
|
Total Volume and Open Interest |
1,270,580 |
3,275,263 |
+13,224 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun23 |
230331 |
96.35 |
96.38 |
96.33 |
96.38 |
+0.03 |
37,859 |
203,197 |
-1,743 |
|
Sep23 |
230331 |
96.41 |
96.44 |
96.38 |
96.43 |
+0.02 |
15,661 |
133,410 |
-1,899 |
|
Dec23 |
230331 |
96.46 |
96.49 |
96.41 |
96.47 |
+0.03 |
11,470 |
153,667 |
+48 |
|
Mar24 |
230331 |
96.49 |
96.54 |
96.47 |
96.52 |
+0.03 |
6,312 |
106,107 |
+257 |
|
Jun24 |
230331 |
96.54 |
96.58 |
96.51 |
96.57 |
+0.03 |
6,951 |
102,722 |
-365 |
|
Sep24 |
230331 |
96.60 |
96.63 |
96.56 |
96.62 |
+0.04 |
8,782 |
74,450 |
-1,963 |
|
Dec24 |
230331 |
96.62 |
96.67 |
96.60 |
96.65 |
+0.03 |
5,637 |
52,007 |
+798 |
|
Mar25 |
230331 |
96.67 |
96.70 |
96.63 |
96.68 |
+0.03 |
2,383 |
26,583 |
+26 |
|
Jun25 |
230331 |
96.70 |
96.70 |
96.70 |
96.70 |
+0.02 |
0 |
1,462 |
+0 |
|
Sep25 |
230331 |
96.70 |
96.70 |
96.70 |
96.70 |
+0.02 |
0 |
441 |
+0 |
|
Total Volume and Open Interest |
95,055 |
854,394 |
-4,841 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230331 |
96.66 |
96.71 |
96.63 |
96.71 |
+0.06 |
152,733 |
1,005,287 |
+1,761 |
|
Sep23 |
230331 |
96.71 |
96.71 |
96.71 |
96.71 |
+0.06 |
|
|
|
|
Total Volume and Open Interest |
152,733 |
1,005,287 |
+1,761 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230331 |
97.06 |
97.10 |
97.03 |
97.09 |
+0.04 |
156,098 |
769,701 |
-4,861 |
|
Sep23 |
230331 |
97.09 |
97.09 |
97.09 |
97.09 |
+0.04 |
|
|
|
|
Total Volume and Open Interest |
156,098 |
769,701 |
-4,861 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr23 |
230331 |
1981.3 |
1986.8 |
1968.0 |
1969.0 |
-11.3 |
10,119 |
21,506 |
-5,409 |
Hover/Click |
Jun23 |
230331 |
1998.0 |
2005.5 |
1984.2 |
1986.2 |
-11.5 |
171,701 |
393,718 |
+4,877 |
Hover/Click |
Aug23 |
230331 |
2015.8 |
2022.8 |
2002.3 |
2004.1 |
-11.5 |
3,890 |
26,922 |
+1,113 |
Hover/Click |
Oct23 |
230331 |
2032.0 |
2040.8 |
2021.6 |
2021.8 |
-11.8 |
451 |
8,428 |
+79 |
Hover/Click |
Dec23 |
230331 |
2050.0 |
2057.6 |
2038.3 |
2039.0 |
-12.8 |
815 |
18,908 |
+347 |
Hover/Click |
Feb24 |
230331 |
2064.8 |
2069.4 |
2055.9 |
2056.6 |
-11.3 |
54 |
1,990 |
-4 |
Hover/Click |
Apr24 |
230331 |
2087.0 |
2087.0 |
2072.0 |
2072.0 |
-11.1 |
26 |
676 |
+11 |
Hover/Click |
Jun24 |
230331 |
2097.2 |
2097.2 |
2087.2 |
2087.2 |
-11.0 |
10 |
589 |
-3 |
Hover/Click |
Aug24 |
230331 |
2100.4 |
2100.4 |
2100.4 |
2100.4 |
-10.7 |
4 |
40 |
+0 |
Hover/Click |
Oct24 |
230331 |
2112.8 |
2112.8 |
2112.8 |
2112.8 |
-10.7 |
2 |
31 |
-2 |
Hover/Click |
Dec24 |
230331 |
2125.9 |
2125.9 |
2125.9 |
2125.9 |
-10.7 |
6 |
453 |
-2 |
Hover/Click |
Feb25 |
230331 |
2142.0 |
2142.0 |
2142.0 |
2142.0 |
-10.7 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
188,272 |
474,852 |
|
|
Silver(CMX) |
Weekly |
Monthly |
May23 |
230331 |
2405.0 |
2431.0 |
2383.0 |
2415.6 |
+16.7 |
67,103 |
91,056 |
+1,259 |
Hover/Click |
Jul23 |
230331 |
2424.0 |
2450.0 |
2403.0 |
2435.0 |
+16.8 |
3,798 |
18,979 |
+1,336 |
Hover/Click |
Sep23 |
230331 |
2439.5 |
2469.0 |
2425.0 |
2454.9 |
+17.0 |
1,088 |
6,322 |
+218 |
Hover/Click |
Dec23 |
230331 |
2471.0 |
2497.5 |
2449.5 |
2485.1 |
+18.2 |
636 |
4,076 |
+255 |
Hover/Click |
Mar24 |
230331 |
2501.0 |
2511.5 |
2500.0 |
2508.5 |
+20.0 |
79 |
430 |
-27 |
Hover/Click |
May24 |
230331 |
2523.4 |
2523.4 |
2523.4 |
2523.4 |
+21.3 |
8 |
140 |
+0 |
Hover/Click |
Jul24 |
230331 |
2536.5 |
2536.5 |
2536.5 |
2536.5 |
+22.3 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
72,805 |
121,382 |
+3,015 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr23 |
230331 |
984.2 |
997.0 |
979.4 |
994.1 |
+8.9 |
892 |
822 |
-478 |
Hover/Click |
Jul23 |
230331 |
997.6 |
1005.0 |
983.0 |
1003.1 |
+6.2 |
16,696 |
53,977 |
+980 |
Hover/Click |
Oct23 |
230331 |
1001.1 |
1010.7 |
989.2 |
1009.1 |
+6.7 |
462 |
2,233 |
+122 |
Hover/Click |
Jan24 |
230331 |
1013.5 |
1013.5 |
1013.5 |
1013.5 |
+6.7 |
11 |
303 |
+0 |
Hover/Click |
Total Volume and Open Interest |
18,061 |
57,352 |
+624 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun23 |
230331 |
1464.50 |
1503.50 |
1455.50 |
1468.00 |
+4.40 |
2,018 |
11,146 |
+9 |
Hover/Click |
Sep23 |
230331 |
1501.50 |
1501.50 |
1475.50 |
1478.50 |
+4.30 |
17 |
424 |
+2 |
Hover/Click |
Dec23 |
230331 |
1493.80 |
1493.80 |
1493.80 |
1493.80 |
+4.30 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,035 |
11,581 |
+11 |
|
Copper(CMX) |
Weekly |
Monthly |
May23 |
230331 |
411.20 |
411.75 |
402.15 |
409.45 |
+0.30 |
69,864 |
113,431 |
-818 |
Hover/Click |
Jul23 |
230331 |
411.75 |
412.35 |
403.00 |
410.25 |
+0.30 |
16,911 |
56,683 |
+3,170 |
Hover/Click |
Sep23 |
230331 |
410.90 |
412.40 |
403.40 |
410.65 |
+0.25 |
4,664 |
16,692 |
+215 |
Hover/Click |
Dec23 |
230331 |
411.65 |
412.10 |
403.80 |
410.85 |
+0.20 |
2,090 |
16,297 |
+456 |
Hover/Click |
Mar24 |
230331 |
410.25 |
411.00 |
409.65 |
410.65 |
+0.10 |
88 |
3,841 |
-7 |
Hover/Click |
Total Volume and Open Interest |
94,631 |
217,755 |
+2,717 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun23 |
230331 |
33039 |
33549 |
33003 |
33460 |
+416 |
132,068 |
81,624 |
+2,562 |
Hover/Click |
Sep23 |
230331 |
33327 |
33781 |
33250 |
33703 |
+418 |
103 |
298 |
+11 |
Hover/Click |
Dec23 |
230331 |
33680 |
33900 |
33680 |
33833 |
+422 |
0 |
4 |
+0 |
Hover/Click |
Mar24 |
230331 |
34027 |
34027 |
34027 |
34027 |
+424 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
132,171 |
81,926 |
+2,573 |
|
E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
Mar23 |
230317 |
32193 |
32340 |
31926 |
32106 |
-143 |
38,669 |
12,451 |
-3,814 |
Hover/Click |
Jun23 |
230331 |
33050 |
33549 |
33003 |
33460 |
+416 |
100,022 |
22,013 |
+1,186 |
Hover/Click |
Sep23 |
230331 |
33292 |
33794 |
33246 |
33703 |
+418 |
352 |
431 |
+34 |
Hover/Click |
Dec23 |
230331 |
33600 |
33833 |
33600 |
33833 |
+422 |
15 |
7 |
-14 |
Hover/Click |
Total Volume and Open Interest |
100,389 |
22,453 |
+1,206 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230331 |
4081.00 |
4142.50 |
4078.00 |
4137.75 |
+57.75 |
1,328,529 |
2,176,014 |
+20,514 |
Hover/Click |
Sep23 |
230331 |
4113.00 |
4177.75 |
4113.00 |
4173.50 |
+58.50 |
1,305 |
7,435 |
+283 |
Hover/Click |
Dec23 |
230331 |
4159.00 |
4207.50 |
4150.00 |
4207.50 |
+59.00 |
203 |
2,309 |
-120 |
Hover/Click |
Mar24 |
230331 |
4200.00 |
4242.00 |
4200.00 |
4242.00 |
+59.00 |
5 |
57 |
-1 |
Hover/Click |
Total Volume and Open Interest |
1,330,042 |
2,187,949 |
+20,676 |
|
e-Micro S&P 500(CME) |
Weekly |
Monthly |
Mar23 |
230317 |
3961.00 |
3976.00 |
3922.75 |
3957.00 |
-3.50 |
161,305 |
62,169 |
-43,020 |
Hover/Click |
Jun23 |
230331 |
4081.75 |
4142.50 |
4078.00 |
4137.75 |
+57.75 |
862,962 |
120,008 |
+7,334 |
Hover/Click |
Sep23 |
230331 |
4114.00 |
4179.25 |
4113.00 |
4173.50 |
+58.50 |
1,477 |
1,632 |
+72 |
Hover/Click |
Dec23 |
230331 |
4155.00 |
4207.50 |
4151.75 |
4207.50 |
+59.00 |
15 |
314 |
+6 |
Hover/Click |
Total Volume and Open Interest |
864,458 |
122,081 |
+7,416 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230331 |
13084.25 |
13311.50 |
13057.50 |
13301.75 |
+219.75 |
583,151 |
227,069 |
+2,331 |
Hover/Click |
Sep23 |
230331 |
13218.50 |
13448.75 |
13200.75 |
13442.00 |
+221.75 |
809 |
1,746 |
+194 |
Hover/Click |
Dec23 |
230331 |
13571.75 |
13584.00 |
13571.75 |
13584.00 |
+230.50 |
5 |
196 |
+0 |
Hover/Click |
Total Volume and Open Interest |
583,965 |
229,132 |
+2,525 |
|
e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
Mar23 |
230317 |
12580.75 |
12636.00 |
12500.00 |
12594.65 |
+11.65 |
154,357 |
117,693 |
-25,173 |
Hover/Click |
Jun23 |
230331 |
13080.00 |
13311.50 |
13056.50 |
13301.75 |
+219.75 |
853,717 |
70,036 |
+1,850 |
Hover/Click |
Sep23 |
230331 |
13210.25 |
13449.75 |
13200.00 |
13442.00 |
+221.75 |
1,147 |
1,350 |
+156 |
Hover/Click |
Total Volume and Open Interest |
854,879 |
71,552 |
+2,006 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun23 |
230331 |
2484.40 |
2533.10 |
2482.50 |
2529.70 |
+44.50 |
12,222 |
40,102 |
-185 |
Hover/Click |
Sep23 |
230331 |
2547.40 |
2547.40 |
2547.40 |
2547.40 |
+44.50 |
|
|
|
Hover/Click |
Dec23 |
230331 |
2566.20 |
2566.20 |
2566.20 |
2566.20 |
+44.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,222 |
40,102 |
-185 |
|
Volatility Index(CBOE) |
Mar23 |
230322 |
21.60 |
22.10 |
20.68 |
20.68 |
-0.91 |
60,907 |
25,670 |
-14,447 |
|
Apr23 |
230331 |
20.95 |
21.25 |
20.40 |
20.76 |
-0.07 |
64,176 |
121,031 |
-266 |
|
May23 |
230331 |
22.20 |
22.42 |
21.85 |
22.13 |
-0.03 |
35,428 |
87,494 |
+2,879 |
|
Jun23 |
230331 |
23.10 |
23.22 |
22.80 |
22.96 |
-0.04 |
14,393 |
46,465 |
-337 |
|
Total Volume and Open Interest |
128,923 |
326,169 |
+5,089 |
|
S & P 600(CME) |
Mar23 |
230317 |
1156.25 |
1156.25 |
1156.25 |
1156.25 |
-10.05 |
|
|
|
|
Jun23 |
230331 |
1189.50 |
1189.50 |
1189.50 |
1189.50 |
+22.90 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun23 |
230331 |
1781.10 |
1817.10 |
1777.80 |
1813.50 |
+33.40 |
166,271 |
487,688 |
+9,825 |
Hover/Click |
Sep23 |
230331 |
1818.00 |
1831.30 |
1793.70 |
1828.70 |
+33.50 |
335 |
3,038 |
+306 |
Hover/Click |
Dec23 |
230331 |
1847.40 |
1847.40 |
1810.90 |
1847.40 |
+35.10 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
166,606 |
490,727 |
+10,131 |
|
e-Micro Russell 2000(CME) |
Weekly |
Monthly |
Mar23 |
230317 |
1775.60 |
1780.50 |
1739.40 |
1759.00 |
-12.50 |
10,753 |
11,404 |
-3,164 |
Hover/Click |
Jun23 |
230331 |
1782.90 |
1817.10 |
1777.80 |
1813.50 |
+33.40 |
66,209 |
18,083 |
+959 |
Hover/Click |
Sep23 |
230331 |
1793.50 |
1831.90 |
1793.50 |
1828.70 |
+33.50 |
96 |
158 |
-1 |
Hover/Click |
Total Volume and Open Interest |
66,305 |
18,264 |
+958 |
|
Nikkei 225(CME) |
Jun23 |
230331 |
28010 |
28305 |
27995 |
28270 |
+270 |
3,008 |
10,577 |
+218 |
|
Sep23 |
230331 |
28190 |
28225 |
28190 |
28190 |
+270 |
0 |
10 |
+0 |
|
Total Volume and Open Interest |
3,008 |
10,587 |
+218 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun23 |
230331 |
27780 |
28120 |
27755 |
28045 |
+265 |
46,923 |
103,453 |
+1,923 |
|
Sep23 |
230331 |
27995 |
27995 |
27995 |
27995 |
+265 |
0 |
360 |
+0 |
|
Dec23 |
230331 |
27780 |
27780 |
27780 |
27780 |
+355 |
216 |
6,606 |
+0 |
|
Total Volume and Open Interest |
|
|
|
|
Nikkei 225 Mini(JPX) |
Jun23 |
230331 |
27810 |
28125 |
27805 |
28040 |
+240 |
951,075 |
378,360 |
-6,789 |
|
Sep23 |
230331 |
27745 |
28065 |
27745 |
27980 |
+250 |
18,211 |
15,074 |
+1,704 |
|
Dec23 |
230331 |
27515 |
27830 |
27515 |
27750 |
+230 |
1,966 |
3,871 |
+309 |
|
Total Volume and Open Interest |
1,003,721 |
530,057 |
-4,185 |
|
Nikkei 225(JPX) |
Jun23 |
230331 |
27810 |
28130 |
27800 |
28040 |
+240 |
59,545 |
221,557 |
+5,871 |
|
Sep23 |
230331 |
27780 |
28060 |
27760 |
27980 |
+250 |
644 |
10,879 |
+175 |
|
Dec23 |
230331 |
27520 |
27750 |
27520 |
27750 |
+230 |
119 |
31,092 |
-533 |
|
Total Volume and Open Interest |
60,327 |
297,760 |
+5,751 |
|
Nikkei 225(CME) Yen |
Jun23 |
230331 |
27945 |
28235 |
27935 |
28205 |
+265 |
22,224 |
35,441 |
+913 |
|
Sep23 |
230331 |
27980 |
28140 |
27980 |
28140 |
+260 |
4 |
36 |
-1 |
|
Dec23 |
230331 |
27930 |
27930 |
27930 |
27930 |
+255 |
|
|
|
|
Total Volume and Open Interest |
22,228 |
35,517 |
+912 |
|
Nikkei 225(CME) e-Mini Yen |
Mar23 |
230309 |
28265 |
28265 |
28265 |
28265 |
-355 |
|
|
|
|
Jun23 |
230331 |
28210 |
28210 |
28210 |
28210 |
+270 |
|
|
|
|
Sep23 |
230331 |
28140 |
28140 |
28140 |
28140 |
+260 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Apr23 |
230331 |
7280.5 |
7354.5 |
7274.5 |
7334.0 |
+58.5 |
41,506 |
222,393 |
+7,741 |
|
May23 |
230331 |
7260.5 |
7260.5 |
7260.5 |
7260.5 |
+58.5 |
|
|
|
|
Jun23 |
230331 |
7182.0 |
7220.5 |
7182.0 |
7212.0 |
+58.5 |
15 |
1,528 |
+2 |
|
Sep23 |
230331 |
7259.0 |
7259.0 |
7259.0 |
7259.0 |
+60.0 |
|
|
|
|
Dec23 |
230331 |
7298.5 |
7298.5 |
7298.5 |
7298.5 |
+62.0 |
|
|
|
|
Mar24 |
230331 |
7351.0 |
7351.0 |
7351.0 |
7351.0 |
+66.0 |
|
|
|
|
Total Volume and Open Interest |
41,521 |
223,922 |
+7,743 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Mar23 |
230330 |
20212 |
20331 |
20043 |
20173 |
-52 |
135,985 |
20,345 |
-32,266 |
|
Apr23 |
230331 |
20370 |
20793 |
20318 |
20481 |
+131 |
122,783 |
105,930 |
+3,529 |
|
May23 |
230331 |
20218 |
20753 |
20218 |
20459 |
+143 |
2 |
913 |
-2 |
|
Total Volume and Open Interest |
141,487 |
138,750 |
-4,535 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun23 |
230331 |
15700.0 |
15817.0 |
15655.0 |
15797.0 |
+111.0 |
56,187 |
72,758 |
+445 |
|
Sep23 |
230331 |
15873.0 |
15937.0 |
15873.0 |
15923.0 |
+111.0 |
45 |
158 |
+13 |
|
Dec23 |
230331 |
16082.0 |
16082.0 |
16082.0 |
16082.0 |
+114.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
56,232 |
72,917 |
+458 |
|
Mini-DAX(EUREX) |
Mar23 |
230317 |
15021.0 |
15153.0 |
14917.0 |
14967.0 |
-22.0 |
34,902 |
7,890 |
-5,427 |
|
Jun23 |
230331 |
15702.0 |
15817.0 |
15654.0 |
15797.0 |
+111.0 |
36,810 |
12,932 |
+434 |
|
Sep23 |
230331 |
15812.0 |
15935.0 |
15812.0 |
15923.0 |
+111.0 |
19 |
41 |
+6 |
|
Total Volume and Open Interest |
36,829 |
12,973 |
+440 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar23 |
230317 |
4149 |
4175 |
4126 |
4138 |
+13 |
1,549,379 |
1,316,550 |
-824,190 |
|
Jun23 |
230331 |
4235 |
4270 |
4221 |
4261 |
+29 |
880,644 |
3,677,502 |
+19,226 |
|
Sep23 |
230331 |
4254 |
4290 |
4254 |
4285 |
+29 |
13 |
7,078 |
+3 |
|
Total Volume and Open Interest |
880,657 |
3,726,994 |
+19,229 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun23 |
230331 |
10931 |
11028 |
10917 |
10996 |
+67 |
28,924 |
143,665 |
-280 |
|
Sep23 |
230331 |
11017 |
11055 |
11017 |
11033 |
+67 |
0 |
93 |
-1 |
|
Dec23 |
230331 |
11080 |
11080 |
11080 |
11080 |
+69 |
0 |
344 |
+0 |
|
Total Volume and Open Interest |
28,924 |
144,102 |
-281 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230331 |
7625.00 |
7658.00 |
7617.00 |
7639.00 |
+15.00 |
76,520 |
601,507 |
+1,558 |
|
Sep23 |
230331 |
7640.00 |
7641.50 |
7638.00 |
7641.50 |
+15.50 |
0 |
596 |
+0 |
|
Dec23 |
230331 |
7678.50 |
7678.50 |
7678.50 |
7678.50 |
+15.50 |
0 |
8 |
+0 |
|
Total Volume and Open Interest |
76,520 |
602,111 |
+1,558 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun23 |
230331 |
7149.0 |
7207.0 |
7144.0 |
7191.0 |
+51.0 |
43,824 |
247,577 |
+1,345 |
|
Sep23 |
230331 |
7140.0 |
7140.0 |
7140.0 |
7140.0 |
+53.0 |
6 |
7 |
+0 |
|
Dec23 |
230331 |
7121.0 |
7121.0 |
7121.0 |
7121.0 |
+53.0 |
|
|
|
|
Total Volume and Open Interest |
43,883 |
248,045 |
+1,373 |
|
FTSE MIB(ISE) |
Jun23 |
230331 |
26550.00 |
26720.00 |
26410.00 |
26656.00 |
+116.00 |
12,723 |
86,151 |
+940 |
|
Sep23 |
230331 |
26655.00 |
26750.00 |
26545.00 |
26713.00 |
+118.00 |
14 |
231 |
+5 |
|
Dec23 |
230331 |
26723.00 |
26723.00 |
26723.00 |
26723.00 |
+98.00 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
12,737 |
86,385 |
+945 |
|
KOSPI 200(KFE) |
Jun23 |
230331 |
321.35 |
324.55 |
320.65 |
323.70 |
+3.80 |
267,219 |
310,485 |
+5,124 |
|
Sep23 |
230331 |
322.50 |
325.95 |
322.25 |
325.05 |
+3.60 |
285 |
20,215 |
+518 |
|
Dec23 |
230331 |
324.60 |
327.20 |
324.60 |
326.70 |
+3.50 |
0 |
28,243 |
+5 |
|
Total Volume and Open Interest |
267,506 |
376,131 |
+5,647 |
|
GSCI(CME) |
Weekly |
Monthly |
Apr23 |
230331 |
570.90 |
573.65 |
568.50 |
573.45 |
+6.90 |
11 |
563 |
+7 |
|
May23 |
230331 |
570.95 |
570.95 |
570.95 |
570.95 |
+6.90 |
|
|
|
|
Jun23 |
230331 |
568.45 |
568.45 |
568.45 |
568.45 |
+1.90 |
|
|
|
|
Total Volume and Open Interest |
11 |
563 |
+7 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|