|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue March 05, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240305 |
1147.00 |
1147.00 |
1138.75 |
1140.75 |
-6.25 |
404 |
1,137 |
-480 |
Hover/Click |
|
May24 |
240305 |
1155.00 |
1158.75 |
1146.75 |
1149.00 |
-6.00 |
112,791 |
338,263 |
-2,653 |
Hover/Click |
|
Jul24 |
240305 |
1165.25 |
1168.25 |
1157.50 |
1159.00 |
-6.25 |
44,399 |
168,055 |
+85 |
Hover/Click |
|
Aug24 |
240305 |
1163.50 |
1164.50 |
1155.00 |
1156.25 |
-6.25 |
5,105 |
23,627 |
-191 |
Hover/Click |
|
Sep24 |
240305 |
1152.50 |
1153.25 |
1144.50 |
1147.75 |
-3.75 |
3,919 |
13,680 |
+388 |
Hover/Click |
|
Nov24 |
240305 |
1146.25 |
1148.75 |
1139.75 |
1144.25 |
-2.00 |
17,376 |
123,000 |
+757 |
Hover/Click |
|
Jan25 |
240305 |
1156.00 |
1158.00 |
1149.75 |
1153.75 |
-1.75 |
1,707 |
10,913 |
-33 |
Hover/Click |
|
Mar25 |
240305 |
1155.00 |
1156.50 |
1149.00 |
1153.00 |
-1.50 |
2,166 |
14,951 |
+635 |
Hover/Click |
|
May25 |
240305 |
1157.00 |
1159.50 |
1152.25 |
1155.75 |
-2.00 |
638 |
7,333 |
+51 |
Hover/Click |
|
Jul25 |
240305 |
1163.25 |
1165.50 |
1159.00 |
1162.00 |
-2.25 |
200 |
3,126 |
+5 |
Hover/Click |
|
Aug25 |
240305 |
1157.25 |
1157.25 |
1157.25 |
1157.25 |
-2.00 |
0 |
18 |
+0 |
Hover/Click |
|
Sep25 |
240305 |
1138.75 |
1138.75 |
1138.75 |
1138.75 |
-0.75 |
0 |
28 |
+0 |
Hover/Click |
|
Nov25 |
240305 |
1129.00 |
1136.75 |
1129.00 |
1133.00 |
-1.50 |
81 |
3,542 |
+23 |
Hover/Click |
|
Jan26 |
240305 |
1141.50 |
1141.50 |
1141.50 |
1141.50 |
-1.50 |
2 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
188,788 |
707,947 |
-1,413 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240305 |
335.50 |
335.50 |
329.30 |
331.20 |
-4.00 |
302 |
1,149 |
-181 |
Hover/Click |
|
May24 |
240305 |
333.50 |
334.30 |
329.00 |
329.90 |
-3.60 |
60,741 |
239,790 |
-3,079 |
Hover/Click |
|
Jul24 |
240305 |
335.60 |
336.30 |
332.40 |
333.10 |
-2.50 |
28,265 |
105,985 |
-273 |
Hover/Click |
|
Aug24 |
240305 |
336.50 |
337.20 |
333.60 |
334.20 |
-2.40 |
6,318 |
24,926 |
+639 |
Hover/Click |
|
Sep24 |
240305 |
337.50 |
338.00 |
334.60 |
335.00 |
-2.50 |
3,695 |
19,303 |
+430 |
Hover/Click |
|
Oct24 |
240305 |
338.90 |
338.90 |
334.60 |
335.00 |
-2.50 |
1,615 |
13,240 |
-95 |
Hover/Click |
|
Dec24 |
240305 |
340.70 |
341.10 |
337.90 |
338.20 |
-2.40 |
7,144 |
48,697 |
+378 |
Hover/Click |
|
Jan25 |
240305 |
341.00 |
342.30 |
339.30 |
339.60 |
-2.30 |
427 |
5,099 |
+27 |
Hover/Click |
|
Mar25 |
240305 |
340.70 |
342.30 |
339.50 |
339.70 |
-2.20 |
311 |
3,189 |
+13 |
Hover/Click |
|
May25 |
240305 |
342.00 |
343.40 |
340.70 |
341.00 |
-2.20 |
143 |
1,370 |
-22 |
Hover/Click |
| Total Volume and Open Interest |
109,168 |
465,414 |
-2,123 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240305 |
44.46 |
44.84 |
44.33 |
44.51 |
-0.14 |
311 |
529 |
-474 |
Hover/Click |
|
May24 |
240305 |
45.24 |
45.54 |
44.70 |
45.04 |
-0.13 |
57,374 |
244,455 |
+1,491 |
Hover/Click |
|
Jul24 |
240305 |
45.66 |
45.94 |
45.15 |
45.47 |
-0.11 |
22,876 |
130,307 |
+950 |
Hover/Click |
|
Aug24 |
240305 |
45.54 |
45.81 |
45.07 |
45.38 |
-0.09 |
7,363 |
32,855 |
+1,616 |
Hover/Click |
|
Sep24 |
240305 |
45.32 |
45.62 |
44.91 |
45.18 |
-0.12 |
2,822 |
20,112 |
+39 |
Hover/Click |
|
Oct24 |
240305 |
45.34 |
45.37 |
44.71 |
44.92 |
-0.17 |
2,024 |
15,358 |
-111 |
Hover/Click |
|
Dec24 |
240305 |
45.17 |
45.37 |
44.71 |
44.92 |
-0.16 |
7,448 |
76,390 |
+1,315 |
Hover/Click |
|
Jan25 |
240305 |
45.23 |
45.45 |
44.82 |
44.99 |
-0.16 |
399 |
6,425 |
+76 |
Hover/Click |
|
Mar25 |
240305 |
45.04 |
45.50 |
44.91 |
45.03 |
-0.18 |
110 |
5,049 |
+19 |
Hover/Click |
|
May25 |
240305 |
45.10 |
45.62 |
45.07 |
45.16 |
-0.17 |
30 |
2,091 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
100,852 |
537,250 |
+4,924 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar24 |
240305 |
578.9 |
578.9 |
578.9 |
578.9 |
-0.7 |
0 |
17 |
-256 |
Hover/Click |
|
May24 |
240305 |
595.1 |
599.8 |
593.8 |
595.3 |
-0.7 |
14,877 |
183,882 |
-399 |
Hover/Click |
|
Jul24 |
240305 |
603.1 |
607.7 |
602.0 |
603.5 |
-0.5 |
9,158 |
71,490 |
+808 |
Hover/Click |
|
Nov24 |
240305 |
610.4 |
614.8 |
609.3 |
610.7 |
-0.6 |
2,017 |
42,508 |
+416 |
Hover/Click |
|
Jan25 |
240305 |
615.6 |
620.1 |
615.6 |
616.6 |
-0.3 |
266 |
1,856 |
+244 |
Hover/Click |
|
Mar25 |
240305 |
618.1 |
618.7 |
618.0 |
618.7 |
-0.3 |
31 |
109 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
26,349 |
299,884 |
+844 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240305 |
417.25 |
418.00 |
412.50 |
413.50 |
-4.00 |
2,214 |
4,063 |
-1,229 |
Hover/Click |
|
May24 |
240305 |
430.00 |
431.00 |
425.00 |
426.25 |
-3.75 |
146,093 |
646,812 |
+69 |
Hover/Click |
|
Jul24 |
240305 |
441.00 |
441.75 |
436.25 |
437.50 |
-3.75 |
70,167 |
317,494 |
+703 |
Hover/Click |
|
Sep24 |
240305 |
449.75 |
450.25 |
445.00 |
446.25 |
-4.00 |
24,252 |
190,442 |
+369 |
Hover/Click |
|
Dec24 |
240305 |
462.75 |
463.25 |
458.00 |
459.25 |
-3.75 |
37,054 |
277,958 |
+1,650 |
Hover/Click |
|
Mar25 |
240305 |
475.75 |
476.75 |
471.50 |
472.75 |
-3.75 |
3,914 |
34,160 |
-18 |
Hover/Click |
|
May25 |
240305 |
483.00 |
483.25 |
478.25 |
479.75 |
-3.50 |
936 |
4,858 |
+116 |
Hover/Click |
|
Jul25 |
240305 |
484.75 |
485.00 |
481.25 |
482.75 |
-3.50 |
547 |
7,196 |
+152 |
Hover/Click |
|
Sep25 |
240305 |
473.25 |
473.25 |
470.50 |
471.00 |
-3.50 |
46 |
1,183 |
+24 |
Hover/Click |
|
Dec25 |
240305 |
476.25 |
476.50 |
472.25 |
473.25 |
-3.75 |
643 |
15,876 |
+212 |
Hover/Click |
| Total Volume and Open Interest |
285,918 |
1,501,445 |
+2,080 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240305 |
554.75 |
554.75 |
545.75 |
545.75 |
-17.75 |
113 |
145 |
-386 |
Hover/Click |
|
May24 |
240305 |
563.50 |
565.25 |
546.25 |
551.00 |
-13.00 |
45,471 |
196,988 |
+1,164 |
Hover/Click |
|
Jul24 |
240305 |
567.25 |
568.75 |
551.75 |
555.75 |
-11.50 |
18,616 |
108,489 |
+975 |
Hover/Click |
|
Sep24 |
240305 |
575.25 |
576.50 |
561.00 |
564.50 |
-10.75 |
7,747 |
35,761 |
+1,022 |
Hover/Click |
|
Dec24 |
240305 |
590.00 |
591.50 |
576.25 |
579.75 |
-10.50 |
4,579 |
37,553 |
+607 |
Hover/Click |
|
Mar25 |
240305 |
604.25 |
605.50 |
591.00 |
594.50 |
-10.00 |
1,341 |
5,557 |
+232 |
Hover/Click |
| Total Volume and Open Interest |
78,417 |
387,802 |
+3,687 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar24 |
240305 |
591.50 |
591.50 |
591.50 |
591.50 |
-11.00 |
127 |
30 |
-120 |
Hover/Click |
|
May24 |
240305 |
579.75 |
582.00 |
568.25 |
569.25 |
-11.00 |
29,742 |
119,890 |
+1,227 |
Hover/Click |
|
Jul24 |
240305 |
567.00 |
568.50 |
555.75 |
557.75 |
-9.25 |
20,113 |
76,948 |
+580 |
Hover/Click |
|
Sep24 |
240305 |
574.50 |
577.00 |
563.50 |
565.75 |
-9.25 |
10,081 |
30,362 |
+1,487 |
Hover/Click |
|
Dec24 |
240305 |
591.50 |
593.75 |
580.25 |
583.00 |
-8.75 |
4,603 |
27,157 |
+454 |
Hover/Click |
|
Mar25 |
240305 |
600.00 |
608.00 |
595.25 |
597.75 |
-8.50 |
304 |
1,472 |
+20 |
Hover/Click |
|
May25 |
240305 |
605.00 |
614.75 |
603.75 |
606.25 |
-7.25 |
74 |
602 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
65,078 |
256,816 |
+3,648 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar24 |
240305 |
648.25 |
648.25 |
648.25 |
648.25 |
unch |
0 |
22 |
-32 |
Hover/Click |
|
May24 |
240305 |
658.50 |
662.00 |
650.00 |
655.50 |
-4.00 |
4,746 |
42,380 |
+442 |
Hover/Click |
|
Jul24 |
240305 |
662.25 |
665.25 |
652.00 |
657.50 |
-5.25 |
1,743 |
13,352 |
-329 |
Hover/Click |
|
Sep24 |
240305 |
667.75 |
670.50 |
658.75 |
663.50 |
-5.00 |
575 |
6,672 |
-14 |
Hover/Click |
|
Dec24 |
240305 |
681.75 |
681.75 |
672.50 |
676.50 |
-5.25 |
161 |
3,362 |
+74 |
Hover/Click |
|
Mar25 |
240305 |
685.50 |
688.75 |
684.50 |
688.75 |
-5.00 |
22 |
195 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
7,247 |
66,017 |
+147 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240305 |
368.50 |
368.50 |
368.50 |
368.50 |
-6.50 |
2 |
2 |
+0 |
Hover/Click |
|
May24 |
240305 |
367.25 |
369.00 |
360.50 |
362.00 |
-6.50 |
218 |
2,420 |
+26 |
Hover/Click |
|
Jul24 |
240305 |
359.75 |
359.75 |
353.50 |
353.50 |
-8.50 |
8 |
297 |
+1 |
Hover/Click |
|
Sep24 |
240305 |
346.25 |
346.25 |
346.25 |
346.25 |
-8.50 |
1 |
10 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
241 |
2,816 |
+36 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240305 |
17.93 |
17.93 |
17.72 |
17.72 |
-0.23 |
2 |
27 |
-12 |
Hover/Click |
|
May24 |
240305 |
18.42 |
18.42 |
18.09 |
18.10 |
-0.23 |
499 |
9,831 |
-24 |
Hover/Click |
|
Jul24 |
240305 |
18.50 |
18.52 |
18.27 |
18.29 |
-0.19 |
105 |
345 |
+44 |
Hover/Click |
|
Sep24 |
240305 |
14.48 |
14.50 |
14.27 |
14.27 |
-0.14 |
34 |
2,008 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
641 |
12,285 |
+25 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr24 |
240305 |
186.700 |
188.500 |
186.550 |
188.000 |
+1.315 |
24,962 |
125,013 |
-2,067 |
Hover/Click |
|
Jun24 |
240305 |
182.685 |
183.800 |
182.100 |
183.535 |
+0.955 |
16,461 |
79,664 |
+853 |
Hover/Click |
|
Aug24 |
240305 |
181.830 |
182.935 |
181.500 |
182.785 |
+0.850 |
9,387 |
46,758 |
+901 |
Hover/Click |
|
Oct24 |
240305 |
184.935 |
186.130 |
184.880 |
186.035 |
+0.885 |
5,955 |
29,858 |
+158 |
Hover/Click |
|
Dec24 |
240305 |
188.750 |
189.600 |
188.630 |
189.500 |
+0.670 |
4,545 |
17,970 |
+645 |
Hover/Click |
|
Feb25 |
240305 |
192.500 |
192.850 |
191.985 |
192.750 |
+0.620 |
897 |
7,940 |
+175 |
Hover/Click |
| Total Volume and Open Interest |
62,661 |
314,417 |
+843 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar24 |
240305 |
251.500 |
252.880 |
250.650 |
252.300 |
+0.750 |
1,824 |
6,312 |
-187 |
Hover/Click |
|
Apr24 |
240305 |
255.750 |
257.600 |
255.400 |
257.185 |
+1.435 |
5,308 |
17,963 |
+165 |
Hover/Click |
|
May24 |
240305 |
257.980 |
259.275 |
257.130 |
258.700 |
+0.925 |
3,682 |
12,049 |
+310 |
Hover/Click |
|
Aug24 |
240305 |
268.100 |
269.880 |
268.025 |
269.600 |
+1.500 |
1,931 |
9,944 |
+65 |
Hover/Click |
|
Sep24 |
240305 |
268.900 |
270.630 |
268.900 |
270.300 |
+1.215 |
675 |
3,310 |
+51 |
Hover/Click |
|
Oct24 |
240305 |
269.500 |
270.950 |
269.200 |
270.500 |
+1.120 |
491 |
4,052 |
+37 |
Hover/Click |
|
Nov24 |
240305 |
269.500 |
269.835 |
268.250 |
269.525 |
+1.075 |
144 |
2,049 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
14,112 |
56,793 |
+474 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr24 |
240305 |
86.280 |
86.350 |
84.630 |
85.180 |
-1.100 |
30,218 |
88,805 |
-3,795 |
Hover/Click |
|
May24 |
240305 |
91.900 |
92.500 |
90.580 |
91.580 |
-0.400 |
576 |
5,498 |
+28 |
|
|
Jun24 |
240305 |
102.180 |
103.000 |
100.950 |
101.600 |
-0.530 |
18,359 |
56,911 |
+3,074 |
Hover/Click |
|
Jul24 |
240305 |
103.280 |
104.080 |
102.750 |
103.180 |
-0.120 |
9,089 |
25,536 |
+1,154 |
Hover/Click |
|
Aug24 |
240305 |
102.080 |
102.600 |
101.500 |
102.030 |
-0.050 |
7,981 |
28,919 |
+32 |
Hover/Click |
|
Oct24 |
240305 |
85.900 |
86.200 |
85.630 |
86.150 |
+0.070 |
4,584 |
29,533 |
+98 |
Hover/Click |
|
Dec24 |
240305 |
77.400 |
77.400 |
76.900 |
77.330 |
-0.050 |
3,010 |
18,081 |
+900 |
Hover/Click |
|
Feb25 |
240305 |
79.900 |
79.930 |
79.530 |
79.900 |
-0.080 |
475 |
3,330 |
+114 |
Hover/Click |
| Total Volume and Open Interest |
74,377 |
258,013 |
+1,657 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar24 |
240305 |
16.69 |
16.76 |
16.52 |
16.52 |
-0.18 |
402 |
3,922 |
-44 |
Hover/Click |
|
Apr24 |
240305 |
16.61 |
16.72 |
16.25 |
16.25 |
-0.33 |
633 |
5,417 |
+253 |
Hover/Click |
|
May24 |
240305 |
17.11 |
17.20 |
16.85 |
16.86 |
-0.19 |
182 |
2,869 |
+38 |
Hover/Click |
|
Jun24 |
240305 |
17.65 |
17.73 |
17.40 |
17.44 |
-0.18 |
61 |
1,911 |
+18 |
Hover/Click |
|
Jul24 |
240305 |
18.10 |
18.10 |
17.82 |
17.85 |
-0.17 |
63 |
1,313 |
+20 |
Hover/Click |
|
Aug24 |
240305 |
18.43 |
18.43 |
18.23 |
18.25 |
-0.14 |
69 |
1,221 |
+31 |
Hover/Click |
|
Sep24 |
240305 |
18.58 |
18.58 |
18.35 |
18.47 |
-0.14 |
34 |
1,073 |
+28 |
Hover/Click |
|
Oct24 |
240305 |
18.59 |
18.59 |
18.50 |
18.50 |
-0.15 |
0 |
875 |
+0 |
Hover/Click |
|
Nov24 |
240305 |
18.44 |
18.44 |
18.43 |
18.44 |
-0.14 |
0 |
961 |
+0 |
Hover/Click |
|
Dec24 |
240305 |
18.17 |
18.17 |
18.14 |
18.17 |
-0.01 |
32 |
820 |
+23 |
Hover/Click |
|
Jan25 |
240305 |
18.11 |
18.11 |
18.11 |
18.11 |
unch |
0 |
268 |
+0 |
Hover/Click |
|
Feb25 |
240305 |
18.00 |
18.00 |
18.00 |
18.00 |
unch |
0 |
207 |
+0 |
Hover/Click |
|
Mar25 |
240305 |
18.10 |
18.10 |
18.10 |
18.10 |
unch |
0 |
216 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,476 |
21,346 |
+367 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar24 |
240305 |
7000 |
7000 |
6970 |
6970 |
-87 |
0 |
23 |
-5 |
Hover/Click |
|
May24 |
240305 |
6629 |
6655 |
6378 |
6450 |
-136 |
22,320 |
80,488 |
-2,887 |
Hover/Click |
|
Jul24 |
240305 |
6150 |
6160 |
5994 |
6037 |
-92 |
12,249 |
44,982 |
-2,158 |
Hover/Click |
|
Sep24 |
240305 |
5836 |
5854 |
5693 |
5753 |
-65 |
8,658 |
36,134 |
-598 |
Hover/Click |
|
Dec24 |
240305 |
5492 |
5508 |
5369 |
5435 |
-48 |
3,999 |
29,296 |
-46 |
Hover/Click |
|
Mar25 |
240305 |
5200 |
5248 |
5106 |
5178 |
-46 |
1,501 |
12,362 |
-54 |
Hover/Click |
|
May25 |
240305 |
5036 |
5063 |
4936 |
5011 |
-37 |
678 |
3,418 |
+160 |
Hover/Click |
| Total Volume and Open Interest |
49,695 |
209,582 |
-5,581 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar24 |
240305 |
198.75 |
198.75 |
195.00 |
195.00 |
-2.40 |
15 |
474 |
-25 |
Hover/Click |
|
May24 |
240305 |
186.80 |
188.90 |
183.00 |
183.35 |
-3.55 |
23,285 |
112,488 |
+2,978 |
Hover/Click |
|
Jul24 |
240305 |
184.00 |
186.15 |
181.10 |
181.40 |
-3.10 |
14,347 |
48,732 |
+1,444 |
Hover/Click |
|
Sep24 |
240305 |
183.90 |
185.15 |
180.65 |
180.85 |
-2.90 |
5,145 |
26,979 |
+174 |
Hover/Click |
|
Dec24 |
240305 |
182.90 |
184.40 |
180.35 |
180.65 |
-2.50 |
3,575 |
20,365 |
+208 |
Hover/Click |
|
Mar25 |
240305 |
183.50 |
184.10 |
180.65 |
180.75 |
-2.55 |
1,058 |
7,338 |
+202 |
Hover/Click |
| Total Volume and Open Interest |
48,087 |
219,951 |
+5,140 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar24 |
240305 |
362.80 |
362.80 |
362.80 |
362.80 |
+1.55 |
35 |
297 |
-35 |
Hover/Click |
|
May24 |
240305 |
365.95 |
370.00 |
360.10 |
365.80 |
+1.55 |
686 |
6,443 |
-24 |
Hover/Click |
|
Jul24 |
240305 |
358.80 |
364.20 |
355.00 |
360.90 |
+1.35 |
216 |
1,098 |
-52 |
Hover/Click |
|
Sep24 |
240305 |
353.15 |
358.10 |
353.15 |
358.10 |
+2.20 |
69 |
372 |
+35 |
Hover/Click |
|
Nov24 |
240305 |
348.50 |
350.20 |
347.50 |
350.20 |
+1.10 |
0 |
11 |
+0 |
Hover/Click |
|
Jan25 |
240305 |
341.25 |
341.25 |
341.25 |
341.25 |
+1.10 |
0 |
37 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,006 |
8,260 |
-76 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May24 |
240305 |
20.69 |
21.16 |
20.53 |
20.87 |
+0.27 |
59,497 |
304,517 |
+4,456 |
Hover/Click |
|
Jul24 |
240305 |
20.64 |
20.88 |
20.41 |
20.64 |
+0.16 |
34,661 |
195,507 |
+2,882 |
Hover/Click |
|
Oct24 |
240305 |
20.67 |
20.94 |
20.57 |
20.74 |
+0.10 |
24,550 |
145,412 |
+2,989 |
Hover/Click |
|
Mar25 |
240305 |
21.07 |
21.17 |
20.86 |
20.99 |
+0.04 |
16,543 |
91,707 |
+4,475 |
Hover/Click |
|
May25 |
240305 |
20.50 |
20.60 |
20.36 |
20.44 |
-0.01 |
6,902 |
36,683 |
+1,059 |
Hover/Click |
|
Jul25 |
240305 |
20.12 |
20.21 |
19.97 |
20.05 |
-0.03 |
3,812 |
26,020 |
+21 |
Hover/Click |
|
Oct25 |
240305 |
20.10 |
20.10 |
19.88 |
19.94 |
-0.05 |
2,165 |
22,908 |
+438 |
Hover/Click |
|
Mar26 |
240305 |
20.08 |
20.15 |
20.03 |
20.06 |
-0.07 |
278 |
9,851 |
-35 |
Hover/Click |
|
May26 |
240305 |
19.50 |
19.50 |
19.44 |
19.46 |
-0.10 |
124 |
3,725 |
+78 |
Hover/Click |
| Total Volume and Open Interest |
148,636 |
843,111 |
+16,447 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar24 |
240305 |
5904 |
5920 |
5760 |
5790 |
-77 |
4,792 |
11,608 |
-3,272 |
Hover/Click |
|
May24 |
240305 |
5616 |
5620 |
5435 |
5482 |
-82 |
11,970 |
60,836 |
+623 |
Hover/Click |
|
Jul24 |
240305 |
5104 |
5110 |
4988 |
5012 |
-55 |
10,769 |
47,769 |
-727 |
Hover/Click |
|
Sep24 |
240305 |
4792 |
4801 |
4693 |
4729 |
-37 |
4,835 |
43,805 |
+424 |
Hover/Click |
|
Dec24 |
240305 |
4413 |
4431 |
4334 |
4385 |
-15 |
3,978 |
47,288 |
-280 |
Hover/Click |
|
Mar25 |
240305 |
4200 |
4200 |
4099 |
4175 |
-2 |
2,889 |
47,060 |
-272 |
Hover/Click |
|
May25 |
240305 |
4021 |
4026 |
3946 |
4017 |
+2 |
542 |
5,992 |
-20 |
Hover/Click |
| Total Volume and Open Interest |
40,093 |
267,632 |
-3,476 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May24 |
240305 |
594.60 |
600.00 |
590.00 |
594.30 |
+1.30 |
11,053 |
39,070 |
-974 |
Hover/Click |
|
Aug24 |
240305 |
579.00 |
582.40 |
573.70 |
577.30 |
-0.20 |
2,758 |
14,511 |
+427 |
Hover/Click |
|
Oct24 |
240305 |
571.80 |
575.20 |
567.50 |
570.50 |
-0.40 |
1,699 |
8,933 |
+165 |
Hover/Click |
|
Dec24 |
240305 |
570.70 |
574.10 |
567.20 |
569.50 |
+0.20 |
833 |
5,810 |
+123 |
Hover/Click |
|
Mar25 |
240305 |
570.70 |
573.10 |
567.50 |
569.90 |
+0.70 |
401 |
5,881 |
-96 |
Hover/Click |
| Total Volume and Open Interest |
17,203 |
77,249 |
-283 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar24 |
240305 |
98.10 |
98.10 |
98.10 |
98.10 |
-0.34 |
3 |
9 |
+0 |
Hover/Click |
|
May24 |
240305 |
94.54 |
95.35 |
93.14 |
94.24 |
-0.34 |
29,960 |
130,014 |
+314 |
Hover/Click |
|
Jul24 |
240305 |
93.50 |
94.14 |
92.23 |
93.07 |
-0.30 |
16,579 |
69,749 |
-1,028 |
Hover/Click |
|
Oct24 |
240305 |
85.46 |
85.46 |
85.46 |
85.46 |
-0.24 |
18 |
70 |
-3 |
Hover/Click |
|
Dec24 |
240305 |
83.28 |
83.90 |
82.37 |
83.19 |
-0.07 |
8,361 |
60,545 |
+445 |
Hover/Click |
|
Mar25 |
240305 |
83.50 |
83.53 |
82.71 |
83.45 |
+0.08 |
603 |
5,327 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
55,731 |
268,181 |
-208 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr24 |
240305 |
78.73 |
79.48 |
77.52 |
78.15 |
-0.58 |
347,214 |
263,962 |
-20,269 |
Hover/Click |
|
May24 |
240305 |
78.19 |
78.64 |
77.05 |
77.41 |
-0.76 |
154,859 |
180,124 |
+345 |
Hover/Click |
|
Jun24 |
240305 |
77.51 |
77.95 |
76.55 |
76.82 |
-0.79 |
109,588 |
181,911 |
-716 |
Hover/Click |
|
Jul24 |
240305 |
77.02 |
77.23 |
76.00 |
76.22 |
-0.79 |
48,439 |
108,643 |
+609 |
Hover/Click |
|
Aug24 |
240305 |
76.47 |
76.52 |
75.39 |
75.61 |
-0.77 |
22,091 |
56,032 |
-1,983 |
Hover/Click |
|
Sep24 |
240305 |
75.78 |
75.84 |
74.77 |
75.00 |
-0.73 |
45,395 |
99,978 |
+474 |
Hover/Click |
|
Oct24 |
240305 |
75.10 |
75.17 |
74.18 |
74.39 |
-0.71 |
8,996 |
52,719 |
+54 |
Hover/Click |
|
Nov24 |
240305 |
74.29 |
74.53 |
73.67 |
73.82 |
-0.70 |
4,514 |
43,420 |
+232 |
Hover/Click |
|
Dec24 |
240305 |
73.85 |
74.06 |
73.09 |
73.28 |
-0.69 |
62,291 |
181,863 |
+2,719 |
Hover/Click |
|
Jan25 |
240305 |
73.21 |
73.50 |
72.63 |
72.78 |
-0.67 |
3,836 |
37,811 |
+173 |
Hover/Click |
|
Feb25 |
240305 |
72.75 |
72.75 |
72.16 |
72.33 |
-0.65 |
2,397 |
24,516 |
+27 |
Hover/Click |
|
Mar25 |
240305 |
72.22 |
72.53 |
71.73 |
71.93 |
-0.61 |
6,698 |
35,757 |
+479 |
Hover/Click |
|
Apr25 |
240305 |
71.48 |
71.62 |
71.48 |
71.55 |
-0.61 |
2,002 |
17,439 |
+622 |
Hover/Click |
|
May25 |
240305 |
71.10 |
71.28 |
71.10 |
71.22 |
-0.58 |
656 |
11,262 |
-42 |
Hover/Click |
|
Jun25 |
240305 |
71.26 |
71.53 |
70.69 |
70.88 |
-0.58 |
19,053 |
74,375 |
+3,412 |
Hover/Click |
|
Jul25 |
240305 |
69.83 |
70.88 |
69.83 |
70.52 |
-0.57 |
273 |
14,534 |
+217 |
Hover/Click |
| Total Volume and Open Interest |
865,587 |
1,622,921 |
-11,765 |
|
| e-miNY Crude Oil(NYM) |
|
Apr24 |
240305 |
78.700 |
79.475 |
77.500 |
78.150 |
-0.600 |
8,719 |
2,167 |
-457 |
|
|
May24 |
240305 |
78.175 |
78.625 |
77.075 |
77.400 |
-0.775 |
733 |
212 |
+23 |
|
|
Jun24 |
240305 |
77.550 |
77.925 |
76.575 |
76.825 |
-0.775 |
47 |
312 |
+11 |
|
|
Jul24 |
240305 |
76.800 |
77.225 |
76.050 |
76.225 |
-0.775 |
6 |
30 |
+3 |
|
|
Aug24 |
240305 |
76.175 |
76.500 |
75.475 |
75.600 |
-0.775 |
11 |
61 |
+0 |
|
|
Sep24 |
240305 |
75.600 |
75.825 |
74.875 |
75.000 |
-0.750 |
2 |
71 |
+0 |
|
|
Oct24 |
240305 |
74.700 |
75.150 |
74.250 |
74.400 |
-0.700 |
0 |
12 |
+0 |
|
|
Nov24 |
240305 |
73.950 |
74.550 |
73.675 |
73.825 |
-0.700 |
2 |
4 |
+2 |
|
|
Dec24 |
240305 |
73.725 |
74.025 |
73.100 |
73.275 |
-0.700 |
31 |
165 |
+1 |
|
|
Jan25 |
240305 |
72.775 |
72.775 |
72.775 |
72.775 |
-0.675 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
9,551 |
3,075 |
-417 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr24 |
240305 |
264.95 |
266.63 |
259.88 |
260.65 |
-4.07 |
53,201 |
91,018 |
-2,097 |
Hover/Click |
|
May24 |
240305 |
259.40 |
261.16 |
255.59 |
256.21 |
-3.51 |
38,380 |
50,590 |
+1,110 |
Hover/Click |
|
Jun24 |
240305 |
255.74 |
257.25 |
252.35 |
252.84 |
-3.26 |
26,057 |
49,567 |
+877 |
Hover/Click |
|
Jul24 |
240305 |
254.45 |
255.73 |
251.18 |
251.59 |
-3.26 |
8,354 |
19,752 |
-31 |
Hover/Click |
|
Aug24 |
240305 |
254.00 |
254.92 |
250.71 |
251.07 |
-3.15 |
4,682 |
18,321 |
-171 |
Hover/Click |
|
Sep24 |
240305 |
253.70 |
254.83 |
250.83 |
251.36 |
-2.85 |
3,964 |
16,856 |
+617 |
Hover/Click |
|
Oct24 |
240305 |
253.62 |
254.55 |
250.84 |
251.38 |
-2.58 |
1,860 |
9,766 |
+366 |
Hover/Click |
|
Nov24 |
240305 |
251.66 |
253.01 |
250.16 |
250.68 |
-2.44 |
879 |
8,156 |
-86 |
Hover/Click |
|
Dec24 |
240305 |
251.09 |
252.24 |
248.69 |
249.30 |
-2.36 |
4,201 |
21,483 |
+38 |
Hover/Click |
|
Jan25 |
240305 |
249.86 |
251.01 |
247.73 |
248.20 |
-2.24 |
695 |
5,699 |
+12 |
Hover/Click |
|
Feb25 |
240305 |
248.22 |
249.42 |
246.25 |
246.72 |
-2.14 |
531 |
1,873 |
+93 |
Hover/Click |
|
Mar25 |
240305 |
245.35 |
247.41 |
244.28 |
244.76 |
-2.12 |
517 |
2,433 |
+108 |
Hover/Click |
|
Apr25 |
240305 |
242.40 |
242.40 |
242.19 |
242.19 |
-2.09 |
255 |
1,857 |
+107 |
Hover/Click |
|
May25 |
240305 |
240.50 |
240.50 |
240.28 |
240.38 |
-2.05 |
206 |
937 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
144,502 |
307,927 |
+1,129 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr24 |
240305 |
258.65 |
259.25 |
251.92 |
253.28 |
-5.29 |
39,878 |
99,928 |
-4,192 |
Hover/Click |
|
May24 |
240305 |
258.03 |
258.32 |
251.26 |
252.27 |
-5.42 |
31,318 |
72,124 |
+169 |
Hover/Click |
|
Jun24 |
240305 |
254.69 |
255.03 |
248.42 |
249.35 |
-5.09 |
17,006 |
54,563 |
+323 |
Hover/Click |
|
Jul24 |
240305 |
250.48 |
250.75 |
244.53 |
245.51 |
-4.71 |
9,351 |
33,247 |
+654 |
Hover/Click |
|
Aug24 |
240305 |
244.13 |
245.60 |
240.20 |
241.17 |
-4.38 |
4,762 |
21,141 |
-137 |
Hover/Click |
|
Sep24 |
240305 |
239.93 |
239.93 |
234.70 |
235.72 |
-3.97 |
5,712 |
30,121 |
-172 |
Hover/Click |
|
Oct24 |
240305 |
218.30 |
218.87 |
214.88 |
215.92 |
-3.04 |
2,367 |
11,875 |
+252 |
Hover/Click |
|
Nov24 |
240305 |
212.23 |
212.34 |
208.96 |
209.97 |
-2.60 |
1,131 |
8,202 |
+1 |
Hover/Click |
|
Dec24 |
240305 |
206.50 |
207.70 |
204.66 |
205.58 |
-2.42 |
1,281 |
19,997 |
+54 |
Hover/Click |
|
Jan25 |
240305 |
205.20 |
205.20 |
202.47 |
203.11 |
-2.46 |
153 |
5,578 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
113,190 |
368,079 |
-3,025 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr24 |
240305 |
255.70 |
255.70 |
253.28 |
253.28 |
-5.29 |
0 |
1 |
+0 |
|
|
May24 |
240305 |
252.27 |
252.27 |
252.27 |
252.27 |
-5.42 |
|
|
|
|
|
Jun24 |
240305 |
249.35 |
249.35 |
249.35 |
249.35 |
-5.09 |
|
|
|
|
|
Jul24 |
240305 |
245.51 |
245.51 |
245.51 |
245.51 |
-4.71 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr24 |
240305 |
1.928 |
2.009 |
1.890 |
1.957 |
+0.041 |
185,412 |
262,445 |
-5,107 |
Hover/Click |
|
May24 |
240305 |
2.076 |
2.152 |
2.039 |
2.095 |
+0.022 |
116,368 |
278,256 |
+6,039 |
Hover/Click |
|
Jun24 |
240305 |
2.319 |
2.392 |
2.283 |
2.332 |
+0.020 |
47,270 |
76,006 |
+193 |
Hover/Click |
|
Jul24 |
240305 |
2.569 |
2.647 |
2.541 |
2.580 |
+0.013 |
43,902 |
112,664 |
+1,101 |
Hover/Click |
|
Aug24 |
240305 |
2.632 |
2.716 |
2.612 |
2.652 |
+0.013 |
22,583 |
44,259 |
+755 |
Hover/Click |
|
Sep24 |
240305 |
2.626 |
2.698 |
2.596 |
2.634 |
+0.011 |
26,365 |
100,032 |
+2,398 |
Hover/Click |
|
Oct24 |
240305 |
2.690 |
2.761 |
2.661 |
2.699 |
+0.009 |
42,890 |
110,232 |
+2,673 |
Hover/Click |
|
Nov24 |
240305 |
3.056 |
3.113 |
3.038 |
3.067 |
-0.004 |
10,028 |
48,374 |
+1,493 |
Hover/Click |
|
Dec24 |
240305 |
3.531 |
3.573 |
3.512 |
3.540 |
-0.009 |
8,028 |
52,948 |
+383 |
Hover/Click |
|
Jan25 |
240305 |
3.805 |
3.850 |
3.783 |
3.817 |
-0.001 |
12,927 |
73,702 |
-140 |
Hover/Click |
|
Feb25 |
240305 |
3.644 |
3.686 |
3.626 |
3.657 |
-0.001 |
3,868 |
36,760 |
+119 |
Hover/Click |
|
Mar25 |
240305 |
3.289 |
3.324 |
3.272 |
3.304 |
+0.002 |
10,253 |
68,501 |
-1,215 |
Hover/Click |
|
Apr25 |
240305 |
3.060 |
3.094 |
3.047 |
3.080 |
+0.006 |
11,859 |
56,403 |
+549 |
Hover/Click |
|
May25 |
240305 |
3.090 |
3.125 |
3.081 |
3.114 |
+0.008 |
2,563 |
22,678 |
-215 |
Hover/Click |
|
Jun25 |
240305 |
3.273 |
3.284 |
3.245 |
3.276 |
+0.007 |
1,236 |
9,694 |
-77 |
Hover/Click |
|
Jul25 |
240305 |
3.444 |
3.446 |
3.412 |
3.443 |
+0.009 |
827 |
17,733 |
-253 |
Hover/Click |
| Total Volume and Open Interest |
551,463 |
1,515,495 |
+9,581 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May24 |
240305 |
82.74 |
83.14 |
81.72 |
82.04 |
-0.76 |
369,831 |
564,495 |
-28,538 |
Hover/Click |
|
Jun24 |
240305 |
81.96 |
82.39 |
81.09 |
81.33 |
-0.75 |
301,533 |
349,649 |
+5,440 |
Hover/Click |
|
Jul24 |
240305 |
81.30 |
81.66 |
80.49 |
80.69 |
-0.72 |
163,175 |
191,287 |
-5,278 |
Hover/Click |
|
Aug24 |
240305 |
80.64 |
80.96 |
79.88 |
80.07 |
-0.68 |
73,965 |
109,314 |
+2,936 |
Hover/Click |
|
Sep24 |
240305 |
79.99 |
80.29 |
79.28 |
79.46 |
-0.65 |
51,619 |
129,501 |
+261 |
Hover/Click |
|
Oct24 |
240305 |
79.40 |
79.69 |
78.73 |
78.88 |
-0.64 |
24,959 |
80,927 |
+2,584 |
Hover/Click |
|
Nov24 |
240305 |
78.86 |
79.12 |
78.21 |
78.35 |
-0.62 |
13,698 |
64,785 |
+506 |
Hover/Click |
|
Dec24 |
240305 |
78.35 |
78.64 |
77.71 |
77.87 |
-0.60 |
76,297 |
223,320 |
+3,725 |
Hover/Click |
|
Jan25 |
240305 |
77.84 |
78.13 |
77.24 |
77.39 |
-0.58 |
5,018 |
47,456 |
-5 |
Hover/Click |
|
Feb25 |
240305 |
77.45 |
77.68 |
76.81 |
76.96 |
-0.56 |
3,295 |
45,106 |
-505 |
Hover/Click |
|
Mar25 |
240305 |
77.06 |
77.29 |
76.44 |
76.58 |
-0.56 |
6,490 |
30,662 |
-240 |
Hover/Click |
|
Apr25 |
240305 |
76.61 |
76.93 |
76.10 |
76.24 |
-0.55 |
2,437 |
19,503 |
+1,033 |
Hover/Click |
|
May25 |
240305 |
76.31 |
76.35 |
75.90 |
75.90 |
-0.55 |
3,700 |
17,524 |
+2,801 |
Hover/Click |
|
Jun25 |
240305 |
76.02 |
76.29 |
75.46 |
75.59 |
-0.55 |
10,078 |
75,549 |
+827 |
Hover/Click |
| Total Volume and Open Interest |
1,129,536 |
2,203,863 |
-13,902 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar24 |
240305 |
822.25 |
829.50 |
812.50 |
822.25 |
-6.25 |
58,475 |
86,189 |
-14,949 |
Hover/Click |
|
Apr24 |
240305 |
803.25 |
809.00 |
793.00 |
802.25 |
-5.00 |
115,835 |
169,472 |
+4,108 |
Hover/Click |
|
May24 |
240305 |
788.00 |
792.50 |
778.00 |
786.75 |
-4.25 |
71,572 |
105,912 |
+3,853 |
Hover/Click |
|
Jun24 |
240305 |
778.00 |
783.00 |
769.00 |
777.50 |
-3.50 |
45,319 |
92,544 |
-2,018 |
Hover/Click |
|
Jul24 |
240305 |
772.00 |
776.00 |
762.50 |
770.75 |
-3.50 |
11,377 |
48,797 |
+1,034 |
Hover/Click |
|
Aug24 |
240305 |
767.50 |
771.25 |
758.75 |
766.25 |
-3.50 |
6,014 |
41,319 |
+614 |
Hover/Click |
|
Sep24 |
240305 |
764.50 |
768.00 |
756.75 |
763.75 |
-3.00 |
7,202 |
53,969 |
+1,114 |
Hover/Click |
|
Oct24 |
240305 |
761.50 |
765.50 |
755.50 |
762.00 |
-2.50 |
3,437 |
37,671 |
+237 |
Hover/Click |
|
Nov24 |
240305 |
755.50 |
759.25 |
750.00 |
756.25 |
-2.25 |
1,599 |
22,083 |
+229 |
Hover/Click |
|
Dec24 |
240305 |
749.50 |
752.50 |
743.00 |
749.25 |
-2.00 |
14,391 |
79,784 |
+378 |
Hover/Click |
| Total Volume and Open Interest |
339,212 |
817,244 |
-4,821 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr24 |
240305 |
78.58 |
79.48 |
77.53 |
78.15 |
-0.59 |
45,564 |
73,261 |
-4,153 |
Hover/Click |
|
May24 |
240305 |
78.01 |
78.65 |
77.06 |
77.41 |
-0.76 |
73,968 |
80,828 |
+1,832 |
Hover/Click |
|
Jun24 |
240305 |
77.53 |
77.85 |
76.55 |
76.82 |
-0.79 |
69,315 |
88,543 |
+698 |
Hover/Click |
|
Jul24 |
240305 |
76.81 |
77.14 |
76.00 |
76.22 |
-0.79 |
39,857 |
32,148 |
+2,656 |
Hover/Click |
|
Aug24 |
240305 |
75.96 |
76.27 |
75.50 |
75.61 |
-0.77 |
17,129 |
17,408 |
+160 |
Hover/Click |
|
Sep24 |
240305 |
75.38 |
75.77 |
75.00 |
75.00 |
-0.74 |
10,795 |
39,670 |
+684 |
Hover/Click |
|
Oct24 |
240305 |
74.75 |
74.84 |
74.39 |
74.39 |
-0.71 |
1,534 |
13,150 |
+207 |
Hover/Click |
|
Nov24 |
240305 |
74.14 |
74.25 |
73.82 |
73.82 |
-0.70 |
759 |
13,447 |
+262 |
Hover/Click |
|
Dec24 |
240305 |
73.62 |
73.96 |
73.28 |
73.28 |
-0.69 |
10,219 |
84,070 |
+282 |
Hover/Click |
|
Jan25 |
240305 |
73.16 |
73.16 |
72.78 |
72.78 |
-0.67 |
503 |
8,378 |
-124 |
Hover/Click |
|
Feb25 |
240305 |
72.33 |
72.33 |
72.33 |
72.33 |
-0.65 |
450 |
3,967 |
+89 |
Hover/Click |
|
Mar25 |
240305 |
71.93 |
71.93 |
71.93 |
71.93 |
-0.61 |
435 |
5,552 |
+159 |
Hover/Click |
|
Apr25 |
240305 |
71.55 |
71.55 |
71.55 |
71.55 |
-0.61 |
132 |
3,110 |
+70 |
Hover/Click |
|
May25 |
240305 |
71.22 |
71.22 |
71.22 |
71.22 |
-0.58 |
98 |
3,690 |
+9 |
Hover/Click |
|
Jun25 |
240305 |
71.12 |
71.19 |
70.88 |
70.88 |
-0.58 |
1,289 |
18,878 |
-235 |
Hover/Click |
|
Jul25 |
240305 |
70.52 |
70.52 |
70.52 |
70.52 |
-0.57 |
5 |
3,614 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
275,105 |
566,690 |
+3,023 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar24 |
240305 |
103.780 |
103.900 |
103.520 |
103.753 |
-0.025 |
11,539 |
25,669 |
-1,872 |
Hover/Click |
|
Jun24 |
240305 |
103.450 |
103.535 |
103.165 |
103.408 |
-0.015 |
2,504 |
3,085 |
+1,978 |
Hover/Click |
|
Sep24 |
240305 |
103.090 |
103.110 |
103.027 |
103.027 |
-0.045 |
4 |
14 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
14,047 |
28,768 |
+107 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240305 |
65.13 |
65.24 |
64.80 |
65.06 |
-0.07 |
64,181 |
211,958 |
-1,589 |
Hover/Click |
|
Jun24 |
240305 |
65.31 |
65.41 |
64.98 |
65.24 |
-0.07 |
2,302 |
5,420 |
+1,769 |
Hover/Click |
|
Sep24 |
240305 |
65.16 |
65.49 |
65.13 |
65.38 |
-0.07 |
3 |
176 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
66,534 |
218,134 |
+206 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar24 |
240305 |
126.92 |
127.37 |
126.72 |
127.03 |
+0.11 |
73,799 |
194,748 |
+1,346 |
Hover/Click |
|
Jun24 |
240305 |
127.00 |
127.44 |
126.78 |
127.09 |
+0.11 |
8,397 |
21,392 |
+6,259 |
Hover/Click |
|
Sep24 |
240305 |
127.30 |
127.42 |
126.84 |
127.13 |
+0.11 |
11 |
608 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
82,590 |
219,789 |
+7,692 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240305 |
73.68 |
73.79 |
73.51 |
73.58 |
-0.07 |
58,067 |
169,467 |
+2,840 |
Hover/Click |
|
Jun24 |
240305 |
73.79 |
73.88 |
73.62 |
73.68 |
-0.07 |
1,817 |
9,550 |
+606 |
Hover/Click |
|
Sep24 |
240305 |
73.86 |
73.92 |
73.72 |
73.78 |
-0.07 |
32 |
1,712 |
+22 |
Hover/Click |
|
Dec24 |
240305 |
73.94 |
74.00 |
73.81 |
73.87 |
-0.07 |
35 |
864 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
59,989 |
182,148 |
+3,524 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar24 |
240305 |
66.63 |
66.94 |
66.57 |
66.83 |
+0.26 |
110,382 |
293,776 |
+1,615 |
Hover/Click |
|
Jun24 |
240305 |
67.55 |
67.89 |
67.51 |
67.77 |
+0.25 |
5,650 |
17,640 |
+3,393 |
Hover/Click |
|
Sep24 |
240305 |
68.44 |
68.69 |
68.41 |
68.68 |
+0.27 |
24 |
456 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
116,438 |
312,843 |
+5,049 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar24 |
240305 |
113.16 |
113.46 |
112.94 |
113.33 |
+0.17 |
27,686 |
73,089 |
-600 |
Hover/Click |
|
Jun24 |
240305 |
114.27 |
114.62 |
114.07 |
114.46 |
+0.18 |
748 |
1,023 |
+254 |
Hover/Click |
|
Sep24 |
240305 |
115.57 |
115.68 |
115.22 |
115.57 |
+0.17 |
2 |
83 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
28,436 |
74,385 |
-346 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar24 |
240305 |
108.64 |
108.82 |
108.45 |
108.59 |
-0.03 |
152,041 |
684,716 |
-6,944 |
Hover/Click |
|
Jun24 |
240305 |
109.03 |
109.23 |
108.87 |
109.00 |
-0.03 |
6,942 |
19,639 |
+3,667 |
Hover/Click |
|
Sep24 |
240305 |
109.39 |
109.64 |
109.32 |
109.42 |
-0.03 |
356 |
1,719 |
+68 |
Hover/Click |
| Total Volume and Open Interest |
159,856 |
710,824 |
-3,006 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar24 |
240305 |
588.75 |
590.75 |
587.75 |
589.13 |
+0.75 |
53,250 |
279,677 |
+9,576 |
Hover/Click |
|
Jun24 |
240305 |
580.25 |
582.25 |
579.50 |
580.75 |
+0.63 |
7,018 |
10,024 |
+4,814 |
Hover/Click |
| Total Volume and Open Interest |
60,291 |
289,727 |
+14,408 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240305 |
60.9400 |
61.1100 |
60.7100 |
60.8500 |
-0.0900 |
19,629 |
46,265 |
+78 |
Hover/Click |
|
Jun24 |
240305 |
60.9600 |
61.0900 |
60.7200 |
60.8400 |
-0.1000 |
63 |
504 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
19,692 |
46,771 |
+123 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr24 |
240305 |
201.55 |
202.00 |
200.90 |
201.30 |
-0.40 |
6,840 |
48,503 |
+283 |
|
|
May24 |
240305 |
200.65 |
201.25 |
200.50 |
200.65 |
-0.40 |
7 |
18 |
+7 |
|
|
Jun24 |
240305 |
200.15 |
200.15 |
200.15 |
200.15 |
-0.30 |
|
|
|
Hover/Click |
|
Jul24 |
240305 |
199.60 |
199.60 |
199.60 |
199.60 |
-0.25 |
|
|
|
|
| Total Volume and Open Interest |
6,847 |
48,521 |
+290 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Mar24 |
240305 |
68665 |
70195 |
60120 |
62425 |
-6055 |
14,722 |
19,073 |
+673 |
Hover/Click |
|
Apr24 |
240305 |
69910 |
70900 |
60875 |
63105 |
-6120 |
2,522 |
7,481 |
+471 |
Hover/Click |
|
May24 |
240305 |
70445 |
71650 |
61520 |
63785 |
-6145 |
259 |
490 |
+63 |
Hover/Click |
|
Jun24 |
240305 |
69625 |
72300 |
62220 |
64400 |
-6135 |
196 |
859 |
+11 |
Hover/Click |
|
Jul24 |
240305 |
66930 |
72840 |
62880 |
64970 |
-6145 |
2 |
2 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
17,708 |
27,965 |
+1,224 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240305 |
119~190 |
121~080 |
119~170 |
120~270 |
+1~080 |
11,414 |
40,160 |
-8,891 |
Hover/Click |
|
Jun24 |
240305 |
119~210 |
121~090 |
119~160 |
120~270 |
+1~080 |
278,393 |
1,443,855 |
+3,120 |
Hover/Click |
|
Sep24 |
240305 |
119~250 |
121~030 |
119~180 |
120~270 |
+1~080 |
75 |
107 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
289,882 |
1,484,122 |
-5,766 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240305 |
110~070 |
110~295 |
110~070 |
110~240 |
+0~170 |
6,256 |
8,026 |
-4,901 |
Hover/Click |
|
Jun24 |
240305 |
110~255 |
111~150 |
110~230 |
111~095 |
+0~175 |
1,348,230 |
4,262,002 |
+3,753 |
Hover/Click |
|
Sep24 |
240305 |
111~080 |
111~245 |
111~080 |
111~245 |
+0~165 |
291 |
342 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240305 |
106~240 |
107~050 |
106~240 |
107~016 |
+0~100 |
8,869 |
18,345 |
-3,414 |
Hover/Click |
|
Jun24 |
240305 |
107~050 |
107~180 |
107~034 |
107~140 |
+0~100 |
905,846 |
5,814,427 |
+25,763 |
Hover/Click |
|
Sep24 |
240305 |
107~246 |
107~246 |
107~246 |
107~246 |
+0~100 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240305 |
102~021 |
102~045 |
102~021 |
102~033 |
+0~033 |
4,521 |
5,623 |
-1,303 |
Hover/Click |
|
Jun24 |
240305 |
102~140 |
102~187 |
102~133 |
102~172 |
+0~034 |
568,151 |
3,616,619 |
-10,253 |
Hover/Click |
|
Sep24 |
240305 |
103~016 |
103~016 |
103~016 |
103~016 |
+0~034 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
572,672 |
3,622,243 |
-11,556 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Mar24 |
240305 |
94.795 |
94.795 |
94.790 |
94.795 |
unch |
26,148 |
193,300 |
-1,189 |
|
|
Jun24 |
240305 |
94.940 |
94.970 |
94.940 |
94.965 |
+0.015 |
63,318 |
269,749 |
+8,602 |
|
|
Sep24 |
240305 |
95.180 |
95.230 |
95.180 |
95.220 |
+0.030 |
43,208 |
210,691 |
+1,927 |
|
|
Dec24 |
240305 |
95.440 |
95.505 |
95.430 |
95.490 |
+0.045 |
60,148 |
303,775 |
-264 |
|
|
Mar25 |
240305 |
95.665 |
95.740 |
95.650 |
95.725 |
+0.065 |
29,716 |
175,891 |
+420 |
|
|
Jun25 |
240305 |
95.850 |
95.930 |
95.835 |
95.920 |
+0.080 |
32,457 |
148,132 |
+790 |
|
|
Sep25 |
240305 |
95.990 |
96.075 |
95.980 |
96.065 |
+0.090 |
24,240 |
122,574 |
-280 |
|
|
Dec25 |
240305 |
96.095 |
96.185 |
96.085 |
96.175 |
+0.095 |
28,195 |
152,924 |
+825 |
|
|
Mar26 |
240305 |
96.160 |
96.255 |
96.155 |
96.250 |
+0.100 |
13,910 |
99,326 |
+1,570 |
|
|
Jun26 |
240305 |
96.220 |
96.315 |
96.205 |
96.310 |
+0.105 |
11,237 |
65,780 |
+318 |
|
|
Sep26 |
240305 |
96.250 |
96.355 |
96.250 |
96.355 |
+0.110 |
6,409 |
44,885 |
-255 |
|
|
Dec26 |
240305 |
96.295 |
96.395 |
96.290 |
96.390 |
+0.110 |
7,532 |
52,598 |
+380 |
|
|
Mar27 |
240305 |
96.330 |
96.425 |
96.325 |
96.420 |
+0.110 |
1,852 |
38,542 |
-70 |
|
|
Jun27 |
240305 |
96.360 |
96.450 |
96.350 |
96.445 |
+0.115 |
1,777 |
28,148 |
+183 |
|
|
Sep27 |
240305 |
96.380 |
96.470 |
96.370 |
96.460 |
+0.115 |
2,052 |
20,199 |
-197 |
|
|
Dec27 |
240305 |
96.385 |
96.470 |
96.380 |
96.470 |
+0.120 |
2,128 |
17,692 |
+730 |
|
|
Mar28 |
240305 |
96.385 |
96.470 |
96.375 |
96.470 |
+0.120 |
1,626 |
9,590 |
+217 |
|
|
Jun28 |
240305 |
96.385 |
96.470 |
96.375 |
96.470 |
+0.120 |
356 |
4,746 |
-80 |
|
| Total Volume and Open Interest |
358,898 |
2,152,019 |
+14,504 |
|
| Ultra T-Bond(CBOT) |
|
Mar24 |
240305 |
126~18 |
128~20 |
126~14 |
128~08 |
+1~21 |
28,531 |
17,488 |
-10,136 |
|
|
Jun24 |
240305 |
128~11 |
130~19 |
128~05 |
130~03 |
+1~24 |
197,046 |
1,586,455 |
+42 |
|
|
Sep24 |
240305 |
131~09 |
131~09 |
131~09 |
131~09 |
+1~24 |
|
|
|
|
| Total Volume and Open Interest |
225,577 |
1,603,943 |
-10,094 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar24 |
240305 |
114~205 |
115~090 |
114~185 |
115~015 |
+0~240 |
7,559 |
52,658 |
-1,607 |
|
|
Jun24 |
240305 |
114~160 |
115~140 |
114~135 |
115~065 |
+0~240 |
334,210 |
2,049,191 |
+3,890 |
|
|
Sep24 |
240305 |
115~175 |
115~175 |
115~175 |
115~175 |
+0~240 |
|
|
|
|
| Total Volume and Open Interest |
341,769 |
2,101,849 |
+2,283 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar24 |
240305 |
94.675 |
94.675 |
94.673 |
94.673 |
unch |
12,932 |
210,397 |
-6,121 |
|
|
Apr24 |
240305 |
94.680 |
94.680 |
94.675 |
94.680 |
+0.005 |
75,367 |
505,866 |
+16,691 |
|
|
May24 |
240305 |
94.720 |
94.735 |
94.720 |
94.725 |
+0.005 |
91,512 |
356,656 |
-15,395 |
|
|
Jun24 |
240305 |
94.810 |
94.840 |
94.810 |
94.825 |
+0.015 |
13,289 |
69,090 |
+113 |
|
|
Jul24 |
240305 |
94.865 |
94.905 |
94.865 |
94.890 |
+0.025 |
38,273 |
170,405 |
-4,160 |
|
|
Aug24 |
240305 |
95.000 |
95.055 |
95.000 |
95.035 |
+0.030 |
32,658 |
127,340 |
+2,860 |
|
| Total Volume and Open Interest |
289,901 |
1,607,144 |
-4,608 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar24 |
240305 |
146.40 |
146.56 |
146.25 |
146.46 |
+0.07 |
1,136 |
13,058 |
-9 |
Hover/Click |
|
Jun24 |
240305 |
145.79 |
145.96 |
145.72 |
145.83 |
+0.07 |
211 |
358 |
+180 |
Hover/Click |
|
Sep24 |
240305 |
145.83 |
145.83 |
145.83 |
145.83 |
+0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,347 |
13,416 |
+171 |
|
| Euro-Buxl(EUREX) |
|
Mar24 |
240305 |
133.18 |
135.96 |
133.04 |
135.58 |
+2.54 |
241,866 |
240,333 |
-34,324 |
|
|
Jun24 |
240305 |
133.30 |
136.04 |
133.16 |
135.68 |
+2.52 |
159,248 |
197,364 |
+93,666 |
|
|
Sep24 |
240305 |
137.60 |
137.60 |
137.60 |
137.60 |
+2.92 |
|
|
|
|
| Total Volume and Open Interest |
401,114 |
437,697 |
+59,342 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240305 |
132.81 |
133.92 |
132.75 |
133.69 |
+0.93 |
1,594,616 |
1,278,560 |
-178,845 |
Hover/Click |
|
Jun24 |
240305 |
132.42 |
133.52 |
132.36 |
133.29 |
+0.92 |
960,486 |
1,129,910 |
+517,922 |
Hover/Click |
|
Sep24 |
240305 |
134.05 |
134.05 |
134.05 |
134.05 |
+1.01 |
0 |
20 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,555,102 |
2,408,490 |
+339,077 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240305 |
116.29 |
116.74 |
116.21 |
116.60 |
+0.36 |
1,786,005 |
1,296,411 |
-355,096 |
Hover/Click |
|
Jun24 |
240305 |
117.82 |
118.33 |
117.76 |
118.19 |
+0.40 |
1,118,094 |
1,145,710 |
+393,528 |
Hover/Click |
|
Sep24 |
240305 |
117.76 |
117.76 |
117.76 |
117.76 |
+0.42 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,904,099 |
2,442,121 |
+38,432 |
|
| Euro-Schatz(EUREX) |
|
Mar24 |
240305 |
105.11 |
105.26 |
105.10 |
105.24 |
+0.11 |
1,855,930 |
2,081,249 |
-441,328 |
|
|
Jun24 |
240305 |
105.67 |
105.82 |
105.64 |
105.79 |
+0.12 |
1,457,931 |
1,825,716 |
+751,812 |
|
|
Sep24 |
240305 |
107.10 |
107.10 |
107.10 |
107.10 |
+0.17 |
|
|
|
|
| Total Volume and Open Interest |
3,313,861 |
3,906,965 |
+310,484 |
|
| 3-Mth Euribor(EUREX) |
|
Mar24 |
240305 |
96.080 |
96.090 |
96.080 |
96.090 |
+0.010 |
2,463 |
2,979 |
+1,149 |
|
|
Jun24 |
240305 |
96.325 |
96.350 |
96.325 |
96.350 |
+0.020 |
104,363 |
2,510 |
+208 |
|
|
Sep24 |
240305 |
96.660 |
96.720 |
96.660 |
96.720 |
+0.040 |
142,049 |
2,974 |
+630 |
|
| Total Volume and Open Interest |
378,227 |
20,858 |
+2,718 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240305 |
98~12 |
99~05 |
98~12 |
99~05 |
+1~07 |
117 |
10,075 |
-817 |
Hover/Click |
|
Jun24 |
240305 |
98~12 |
99~13 |
98~11 |
99~09 |
+1~08 |
174,171 |
585,779 |
+6,259 |
Hover/Click |
| Total Volume and Open Interest |
174,289 |
596,171 |
+5,443 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240305 |
96.080 |
96.095 |
96.070 |
96.085 |
+0.010 |
136,318 |
922,185 |
+6,730 |
|
|
Jun24 |
240305 |
96.325 |
96.355 |
96.310 |
96.345 |
+0.020 |
211,276 |
690,040 |
+7,062 |
|
|
Sep24 |
240305 |
96.665 |
96.725 |
96.655 |
96.710 |
+0.035 |
148,808 |
419,960 |
-2,123 |
|
| Total Volume and Open Interest |
1,492,325 |
4,798,232 |
+43,265 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar24 |
240305 |
95.66 |
95.67 |
95.65 |
95.66 |
-0.01 |
24,323 |
176,674 |
-14,928 |
|
|
Jun24 |
240305 |
95.73 |
95.74 |
95.73 |
95.74 |
unch |
31,334 |
318,187 |
-4,223 |
|
|
Sep24 |
240305 |
95.84 |
95.85 |
95.83 |
95.85 |
unch |
15,193 |
224,950 |
+1,136 |
|
|
Dec24 |
240305 |
95.96 |
95.97 |
95.95 |
95.97 |
unch |
24,009 |
210,275 |
-3,221 |
|
|
Mar25 |
240305 |
96.08 |
96.08 |
96.06 |
96.08 |
-0.01 |
12,419 |
120,118 |
-1,437 |
|
|
Jun25 |
240305 |
96.18 |
96.18 |
96.15 |
96.18 |
unch |
7,951 |
105,936 |
-1,331 |
|
|
Sep25 |
240305 |
96.25 |
96.25 |
96.22 |
96.25 |
unch |
4,940 |
78,833 |
-92 |
|
|
Dec25 |
240305 |
96.31 |
96.31 |
96.28 |
96.31 |
unch |
5,942 |
83,822 |
-1,131 |
|
|
Mar26 |
240305 |
96.31 |
96.32 |
96.30 |
96.32 |
-0.01 |
1,560 |
9,853 |
+1,246 |
|
|
Jun26 |
240305 |
96.31 |
96.31 |
96.31 |
96.31 |
-0.01 |
121 |
1,789 |
+114 |
|
| Total Volume and Open Interest |
127,792 |
1,331,570 |
-23,867 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar24 |
240305 |
95.88 |
95.91 |
95.86 |
95.90 |
+0.01 |
142,469 |
1,109,262 |
+1,136 |
|
|
Jun24 |
240305 |
95.88 |
95.89 |
95.87 |
95.89 |
+0.01 |
75 |
1,119 |
+51 |
|
| Total Volume and Open Interest |
142,544 |
1,110,381 |
+1,187 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar24 |
240305 |
96.31 |
96.32 |
96.29 |
96.32 |
unch |
140,274 |
832,860 |
+11,570 |
|
|
Jun24 |
240305 |
96.35 |
96.35 |
96.35 |
96.35 |
-0.01 |
211 |
3,481 |
+91 |
|
| Total Volume and Open Interest |
140,485 |
836,341 |
+11,661 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr24 |
240305 |
2123.3 |
2150.5 |
2118.5 |
2141.9 |
+15.6 |
328,253 |
333,666 |
-3,186 |
Hover/Click |
|
Jun24 |
240305 |
2143.5 |
2170.8 |
2139.2 |
2162.5 |
+15.7 |
43,268 |
82,818 |
+15,180 |
Hover/Click |
|
Aug24 |
240305 |
2162.0 |
2189.2 |
2158.1 |
2181.4 |
+15.9 |
4,062 |
25,816 |
+934 |
Hover/Click |
|
Oct24 |
240305 |
2180.3 |
2206.8 |
2178.6 |
2200.1 |
+16.1 |
1,851 |
6,340 |
+97 |
Hover/Click |
|
Dec24 |
240305 |
2199.0 |
2225.0 |
2195.6 |
2218.4 |
+16.2 |
2,049 |
13,052 |
+41 |
Hover/Click |
|
Feb25 |
240305 |
2214.8 |
2235.9 |
2214.8 |
2235.9 |
+16.0 |
329 |
1,656 |
+33 |
Hover/Click |
|
Apr25 |
240305 |
2257.2 |
2257.2 |
2251.2 |
2251.2 |
+16.1 |
102 |
644 |
+102 |
Hover/Click |
|
Jun25 |
240305 |
2261.4 |
2268.0 |
2261.4 |
2267.3 |
+16.2 |
1 |
830 |
-1 |
Hover/Click |
|
Aug25 |
240305 |
2282.1 |
2282.1 |
2282.1 |
2282.1 |
+16.4 |
8 |
13 |
-1 |
Hover/Click |
|
Oct25 |
240305 |
2296.4 |
2296.4 |
2296.4 |
2296.4 |
+16.4 |
0 |
10 |
+0 |
Hover/Click |
|
Dec25 |
240305 |
2302.2 |
2309.7 |
2302.2 |
2309.7 |
+16.4 |
2 |
1,536 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
380,869 |
467,693 |
+13,310 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar24 |
240305 |
2370.5 |
2420.0 |
2364.5 |
2376.3 |
-1.6 |
996 |
1,443 |
+549 |
Hover/Click |
|
May24 |
240305 |
2412.5 |
2445.5 |
2384.5 |
2398.4 |
-0.7 |
87,503 |
115,590 |
-1,244 |
Hover/Click |
|
Jul24 |
240305 |
2438.0 |
2466.5 |
2407.0 |
2420.6 |
-0.8 |
2,034 |
12,369 |
+403 |
Hover/Click |
|
Sep24 |
240305 |
2444.0 |
2487.5 |
2430.5 |
2442.4 |
-1.1 |
746 |
6,804 |
+322 |
Hover/Click |
|
Dec24 |
240305 |
2480.5 |
2511.0 |
2459.0 |
2471.8 |
-0.9 |
375 |
5,933 |
+170 |
Hover/Click |
|
Mar25 |
240305 |
2502.5 |
2522.0 |
2489.0 |
2501.0 |
-0.8 |
20 |
410 |
-2 |
Hover/Click |
|
May25 |
240305 |
2567.0 |
2567.0 |
2519.1 |
2519.1 |
-0.7 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
92,189 |
143,353 |
+143 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr24 |
240305 |
902.9 |
904.0 |
884.0 |
887.2 |
-17.1 |
30,024 |
73,129 |
-3,114 |
Hover/Click |
|
Jul24 |
240305 |
911.0 |
911.0 |
893.4 |
896.6 |
-16.7 |
3,249 |
15,359 |
+580 |
Hover/Click |
|
Oct24 |
240305 |
920.7 |
920.7 |
902.5 |
905.5 |
-16.3 |
904 |
3,963 |
-349 |
Hover/Click |
|
Jan25 |
240305 |
928.2 |
928.2 |
910.9 |
914.2 |
-15.8 |
176 |
1,359 |
-44 |
Hover/Click |
| Total Volume and Open Interest |
34,362 |
93,846 |
-2,927 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar24 |
240305 |
938.60 |
938.60 |
938.60 |
938.60 |
-26.30 |
2 |
21 |
-13 |
Hover/Click |
|
Jun24 |
240305 |
971.00 |
972.50 |
932.00 |
946.90 |
-26.50 |
2,508 |
21,126 |
+215 |
Hover/Click |
|
Sep24 |
240305 |
954.30 |
954.30 |
954.30 |
954.30 |
-26.90 |
23 |
108 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
2,533 |
21,301 |
+195 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar24 |
240305 |
384.65 |
386.30 |
383.55 |
384.40 |
-0.80 |
1,136 |
3,652 |
-423 |
Hover/Click |
|
May24 |
240305 |
385.75 |
387.35 |
383.80 |
384.70 |
-1.00 |
60,884 |
119,294 |
+2,449 |
Hover/Click |
|
Jul24 |
240305 |
387.95 |
389.40 |
386.20 |
386.95 |
-0.95 |
10,817 |
35,612 |
+1,711 |
Hover/Click |
|
Sep24 |
240305 |
389.00 |
391.20 |
388.20 |
388.80 |
-0.95 |
5,674 |
18,593 |
+933 |
Hover/Click |
|
Dec24 |
240305 |
391.75 |
392.90 |
390.15 |
390.55 |
-0.80 |
2,562 |
13,424 |
+181 |
Hover/Click |
| Total Volume and Open Interest |
81,718 |
197,138 |
+4,903 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240305 |
38995 |
38995 |
38478 |
38607 |
-415 |
109,861 |
100,342 |
-292 |
Hover/Click |
|
Jun24 |
240305 |
39410 |
39425 |
38909 |
39038 |
-418 |
1,246 |
1,399 |
+149 |
Hover/Click |
|
Sep24 |
240305 |
39499 |
39499 |
39089 |
39089 |
-406 |
0 |
13 |
+0 |
Hover/Click |
|
Dec24 |
240305 |
39304 |
39304 |
39304 |
39304 |
-419 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
111,107 |
101,755 |
-143 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240305 |
38989 |
38992 |
38478 |
38607 |
-415 |
62,042 |
21,904 |
-873 |
Hover/Click |
|
Jun24 |
240305 |
39432 |
39432 |
38903 |
39038 |
-418 |
822 |
1,553 |
-40 |
Hover/Click |
|
Sep24 |
240305 |
39300 |
39300 |
39041 |
39089 |
-406 |
5 |
14 |
+3 |
Hover/Click |
|
Dec24 |
240305 |
39304 |
39304 |
39304 |
39304 |
-419 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
62,869 |
23,474 |
-910 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240305 |
5133.75 |
5135.50 |
5063.00 |
5085.75 |
-52.50 |
1,208,040 |
2,272,459 |
-6,825 |
Hover/Click |
|
Jun24 |
240305 |
5196.25 |
5197.25 |
5124.25 |
5147.25 |
-53.50 |
19,950 |
93,339 |
+6,835 |
Hover/Click |
|
Sep24 |
240305 |
5248.00 |
5248.25 |
5179.50 |
5201.50 |
-54.25 |
602 |
4,503 |
+203 |
Hover/Click |
|
Dec24 |
240305 |
5293.00 |
5293.00 |
5233.50 |
5251.00 |
-55.75 |
363 |
3,049 |
+34 |
Hover/Click |
| Total Volume and Open Interest |
1,229,091 |
2,374,143 |
+301 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar24 |
240305 |
5134.50 |
5136.00 |
5063.00 |
5085.75 |
-52.50 |
581,526 |
211,135 |
+196 |
Hover/Click |
|
Jun24 |
240305 |
5197.75 |
5198.75 |
5124.25 |
5147.25 |
-53.50 |
11,601 |
7,372 |
+977 |
Hover/Click |
|
Sep24 |
240305 |
5255.50 |
5255.50 |
5179.50 |
5201.50 |
-54.25 |
282 |
638 |
+22 |
Hover/Click |
|
Dec24 |
240305 |
5300.00 |
5300.00 |
5245.75 |
5251.00 |
-55.75 |
7 |
84 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
593,418 |
219,241 |
+1,196 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240305 |
18246.00 |
18252.00 |
17832.50 |
17930.25 |
-331.75 |
569,342 |
292,230 |
-11,288 |
Hover/Click |
|
Jun24 |
240305 |
18491.00 |
18500.50 |
18075.00 |
18171.50 |
-338.25 |
6,128 |
6,712 |
+2,730 |
Hover/Click |
|
Sep24 |
240305 |
18715.50 |
18715.50 |
18297.00 |
18387.00 |
-337.25 |
126 |
179 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
575,596 |
299,269 |
-8,521 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar24 |
240305 |
18248.50 |
18254.00 |
17832.50 |
17930.25 |
-331.75 |
911,020 |
197,220 |
-475 |
Hover/Click |
|
Jun24 |
240305 |
18496.00 |
18501.50 |
18074.50 |
18171.50 |
-338.25 |
18,876 |
8,127 |
+197 |
Hover/Click |
|
Sep24 |
240305 |
18689.00 |
18695.00 |
18295.75 |
18387.00 |
-337.25 |
137 |
611 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
930,048 |
206,106 |
-270 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar24 |
240305 |
2926.90 |
2940.30 |
2910.80 |
2923.30 |
-9.60 |
14,776 |
38,847 |
-84 |
Hover/Click |
|
Jun24 |
240305 |
2959.20 |
2970.00 |
2943.30 |
2955.10 |
-10.80 |
60 |
32 |
+27 |
Hover/Click |
|
Sep24 |
240305 |
2969.00 |
2969.00 |
2969.00 |
2969.00 |
-9.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
14,836 |
38,879 |
-57 |
|
| Volatility Index(CBOE) |
|
Mar24 |
240305 |
14.10 |
15.25 |
14.00 |
14.70 |
+0.67 |
46,278 |
149,080 |
-6,592 |
|
|
Apr24 |
240305 |
15.08 |
16.00 |
15.02 |
15.61 |
+0.56 |
39,922 |
102,041 |
+6,947 |
|
|
May24 |
240305 |
15.80 |
16.58 |
15.75 |
16.25 |
+0.50 |
10,233 |
48,571 |
+187 |
|
|
Jun24 |
240305 |
16.35 |
17.02 |
16.30 |
16.75 |
+0.45 |
6,135 |
24,228 |
+193 |
|
| Total Volume and Open Interest |
110,734 |
367,006 |
+2,983 |
|
| S & P 600(CME) |
|
Mar24 |
240305 |
1299.40 |
1309.20 |
1296.40 |
1299.40 |
-5.80 |
10 |
717 |
-6 |
|
|
Jun24 |
240305 |
1314.50 |
1314.50 |
1314.50 |
1314.50 |
-5.90 |
|
|
|
|
| Total Volume and Open Interest |
10 |
717 |
-6 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240305 |
2073.30 |
2077.40 |
2048.40 |
2055.30 |
-20.50 |
176,223 |
515,452 |
+2,172 |
Hover/Click |
|
Jun24 |
240305 |
2096.80 |
2101.00 |
2072.40 |
2079.20 |
-20.70 |
2,240 |
3,877 |
+636 |
Hover/Click |
|
Sep24 |
240305 |
2098.80 |
2098.80 |
2098.80 |
2098.80 |
-21.00 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
178,463 |
519,348 |
+2,808 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar24 |
240305 |
2070.00 |
2077.40 |
2047.80 |
2055.30 |
-20.50 |
69,143 |
38,920 |
+1,755 |
Hover/Click |
|
Jun24 |
240305 |
2097.30 |
2101.00 |
2071.60 |
2079.20 |
-20.70 |
1,345 |
1,471 |
+204 |
Hover/Click |
|
Sep24 |
240305 |
2098.80 |
2098.80 |
2098.80 |
2098.80 |
-21.00 |
7 |
12 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
70,496 |
40,417 |
+1,965 |
|
| Nikkei 225(CME) |
|
Mar24 |
240305 |
40095 |
40235 |
39680 |
39805 |
-300 |
16,056 |
9,518 |
-8,058 |
|
|
Jun24 |
240305 |
39940 |
40070 |
39545 |
39665 |
-275 |
11,781 |
10,981 |
+8,774 |
|
| Total Volume and Open Interest |
27,837 |
20,499 |
+716 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar24 |
240305 |
40140 |
40255 |
39845 |
40095 |
-25 |
65,042 |
112,397 |
-1,083 |
|
|
Jun24 |
240305 |
39895 |
40010 |
39600 |
39860 |
-25 |
27,138 |
30,489 |
+18,999 |
|
|
Sep24 |
240305 |
39780 |
39780 |
39780 |
39780 |
-30 |
0 |
134 |
+0 |
|
| Total Volume and Open Interest |
92,383 |
151,598 |
+18,116 |
|
| Nikkei 225 Mini(JPX) |
|
Mar24 |
240305 |
40110 |
40260 |
39845 |
40130 |
-20 |
963,886 |
444,832 |
-6,916 |
|
|
Jun24 |
240305 |
39860 |
40010 |
39595 |
39910 |
+10 |
148,521 |
58,601 |
+10,536 |
|
|
Sep24 |
240305 |
39825 |
39950 |
39550 |
39830 |
-10 |
1,906 |
2,480 |
+180 |
|
| Total Volume and Open Interest |
1,131,599 |
533,279 |
+5,277 |
|
| Nikkei 225(JPX) |
|
Mar24 |
240305 |
40110 |
40260 |
39840 |
40130 |
-20 |
90,507 |
197,839 |
-13,768 |
|
|
Jun24 |
240305 |
39860 |
40010 |
39590 |
39910 |
+10 |
37,447 |
63,254 |
+20,409 |
|
|
Sep24 |
240305 |
39840 |
39930 |
39600 |
39830 |
-10 |
28 |
2,087 |
+2 |
|
| Total Volume and Open Interest |
128,036 |
320,925 |
+6,834 |
|
| Nikkei 225(CME) Yen |
|
Mar24 |
240305 |
40090 |
40230 |
39675 |
39800 |
-305 |
27,657 |
47,316 |
-2,121 |
|
|
Jun24 |
240305 |
39845 |
39990 |
39455 |
39580 |
-280 |
10,529 |
11,304 |
+6,475 |
|
|
Sep24 |
240305 |
39820 |
39820 |
39820 |
39820 |
-310 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
38,186 |
58,621 |
+4,354 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar24 |
240305 |
39800 |
39800 |
39800 |
39800 |
-305 |
0 |
1 |
+0 |
|
|
Jun24 |
240305 |
39580 |
39580 |
39580 |
39580 |
-280 |
1 |
1 |
+1 |
|
|
Sep24 |
240305 |
39820 |
39820 |
39820 |
39820 |
-310 |
|
|
|
|
| Total Volume and Open Interest |
1 |
2 |
+1 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar24 |
240305 |
7941.0 |
7976.0 |
7908.5 |
7943.5 |
-24.0 |
38,751 |
180,662 |
-3,459 |
|
|
Apr24 |
240305 |
7968.0 |
7989.0 |
7864.5 |
7964.0 |
-23.0 |
3,065 |
87 |
+26 |
|
|
May24 |
240305 |
7892.5 |
7892.5 |
7892.5 |
7892.5 |
-23.0 |
|
|
|
|
|
Jun24 |
240305 |
7855.0 |
7875.0 |
7842.0 |
7846.0 |
-22.5 |
32 |
169 |
+2 |
|
|
Sep24 |
240305 |
7915.5 |
7915.5 |
7915.5 |
7915.5 |
-21.0 |
|
|
|
|
|
Dec24 |
240305 |
7962.0 |
7962.0 |
7962.0 |
7962.0 |
-19.5 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
41,848 |
180,928 |
-3,431 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar24 |
240305 |
16552 |
16565 |
16047 |
16110 |
-442 |
96,444 |
123,035 |
-211 |
|
|
Apr24 |
240305 |
16617 |
16617 |
16110 |
16167 |
-446 |
1,831 |
3,981 |
+1,616 |
|
|
May24 |
240305 |
16143 |
16143 |
16143 |
16143 |
-443 |
1 |
79 |
+1 |
|
| Total Volume and Open Interest |
98,562 |
138,852 |
+1,352 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240305 |
17721.0 |
17773.0 |
17649.0 |
17719.0 |
-24.0 |
35,363 |
72,170 |
-5,937 |
|
|
Jun24 |
240305 |
17836.0 |
18039.0 |
17836.0 |
17996.0 |
-21.0 |
480 |
794 |
+268 |
|
|
Sep24 |
240305 |
18163.0 |
18163.0 |
18163.0 |
18163.0 |
-22.0 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
35,843 |
73,094 |
-5,669 |
|
| Mini-DAX(EUREX) |
|
Mar24 |
240305 |
17722.0 |
17773.0 |
17649.0 |
17719.0 |
-24.0 |
24,480 |
12,773 |
-743 |
|
|
Jun24 |
240305 |
17974.0 |
18046.0 |
17929.0 |
17996.0 |
-21.0 |
211 |
411 |
+65 |
|
|
Sep24 |
240305 |
18163.0 |
18163.0 |
18163.0 |
18163.0 |
-22.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
24,691 |
13,185 |
-678 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240305 |
4918 |
4920 |
4871 |
4897 |
-21 |
583,063 |
2,579,370 |
-83,524 |
|
|
Jun24 |
240305 |
4867 |
4874 |
4826 |
4852 |
-19 |
47,910 |
194,454 |
+42,189 |
|
|
Sep24 |
240305 |
4888 |
4888 |
4888 |
4888 |
-20 |
0 |
3,519 |
+0 |
|
| Total Volume and Open Interest |
630,973 |
2,791,505 |
-41,335 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240305 |
11341 |
11421 |
11341 |
11380 |
+8 |
20,277 |
168,929 |
-1,313 |
|
|
Jun24 |
240305 |
11255 |
11303 |
11255 |
11270 |
+10 |
403 |
7,784 |
+335 |
|
|
Sep24 |
240305 |
11330 |
11330 |
11298 |
11298 |
+9 |
1 |
2 |
+1 |
|
| Total Volume and Open Interest |
20,681 |
176,878 |
-977 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar24 |
240305 |
7611.50 |
7634.00 |
7575.00 |
7623.00 |
+9.00 |
79,778 |
537,687 |
-1,666 |
|
|
Jun24 |
240305 |
7622.00 |
7655.50 |
7611.50 |
7651.00 |
+10.00 |
1,285 |
2,921 |
+1,051 |
|
|
Sep24 |
240305 |
7671.00 |
7671.00 |
7671.00 |
7671.00 |
+10.00 |
5 |
96 |
+5 |
|
| Total Volume and Open Interest |
81,068 |
541,269 |
-610 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar24 |
240305 |
7707.0 |
7719.0 |
7683.0 |
7700.0 |
-6.0 |
39,995 |
287,719 |
+326 |
|
|
Jun24 |
240305 |
7751.0 |
7758.0 |
7750.0 |
7750.0 |
-5.0 |
23 |
268 |
+12 |
|
|
Sep24 |
240305 |
7717.0 |
7717.0 |
7717.0 |
7717.0 |
-5.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
40,018 |
288,032 |
+338 |
|
| FTSE MIB(ISE) |
|
Mar24 |
240305 |
32835.00 |
33235.00 |
32830.00 |
33184.00 |
+230.00 |
17,882 |
109,329 |
-2,048 |
|
|
Jun24 |
240305 |
32350.00 |
32645.00 |
32300.00 |
32612.00 |
+230.00 |
4,474 |
1,303 |
+182 |
|
|
Sep24 |
240305 |
32744.00 |
32744.00 |
32744.00 |
32744.00 |
+235.00 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
22,356 |
110,637 |
-1,866 |
|
| KOSPI 200(KFE) |
|
Mar24 |
240305 |
360.10 |
362.85 |
357.45 |
357.65 |
-3.75 |
203,952 |
293,177 |
+3,478 |
|
|
Jun24 |
240305 |
361.80 |
364.00 |
358.65 |
358.65 |
-4.10 |
1,158 |
39,031 |
-82 |
|
|
Sep24 |
240305 |
361.45 |
361.45 |
361.45 |
361.45 |
-2.30 |
7 |
7,085 |
+1 |
|
| Total Volume and Open Interest |
205,121 |
357,120 |
-4,929 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar24 |
240305 |
559.70 |
561.40 |
556.40 |
557.70 |
-2.95 |
90 |
755 |
+72 |
|
|
Apr24 |
240305 |
561.10 |
561.10 |
556.25 |
557.30 |
-2.80 |
|
|
|
|
|
May24 |
240305 |
559.80 |
559.80 |
559.80 |
559.80 |
+2.20 |
|
|
|
|
| Total Volume and Open Interest |
90 |
755 |
+72 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
