|
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 |
763 |
1,617 |
-586 |
Hover/Click |
May24 |
240305 |
1155.00 |
1158.75 |
1146.75 |
1149.00 |
-6.00 |
104,105 |
340,916 |
-1,510 |
Hover/Click |
Jul24 |
240305 |
1165.25 |
1168.25 |
1157.50 |
1159.00 |
-6.25 |
42,299 |
167,970 |
+1,026 |
Hover/Click |
Aug24 |
240305 |
1163.50 |
1164.50 |
1155.00 |
1156.25 |
-6.25 |
4,666 |
23,818 |
+750 |
Hover/Click |
Sep24 |
240305 |
1152.50 |
1153.25 |
1144.50 |
1147.75 |
-3.75 |
3,420 |
13,292 |
+145 |
Hover/Click |
Nov24 |
240305 |
1146.25 |
1148.75 |
1139.75 |
1144.25 |
-2.00 |
18,651 |
122,243 |
+1,673 |
Hover/Click |
Jan25 |
240305 |
1156.00 |
1158.00 |
1149.75 |
1153.75 |
-1.75 |
2,361 |
10,946 |
+94 |
Hover/Click |
Mar25 |
240305 |
1155.00 |
1156.50 |
1149.00 |
1153.00 |
-1.50 |
4,070 |
14,316 |
+689 |
Hover/Click |
May25 |
240305 |
1157.00 |
1159.50 |
1152.25 |
1155.75 |
-2.00 |
1,057 |
7,282 |
+404 |
Hover/Click |
Jul25 |
240305 |
1163.25 |
1165.50 |
1159.00 |
1162.00 |
-2.25 |
243 |
3,121 |
+37 |
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 |
173 |
3,519 |
+16 |
Hover/Click |
Jan26 |
240305 |
1141.50 |
1141.50 |
1141.50 |
1141.50 |
-1.50 |
0 |
13 |
+0 |
Hover/Click |
Total Volume and Open Interest |
181,808 |
709,360 |
+2,738 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar24 |
240305 |
335.50 |
335.50 |
329.30 |
331.20 |
-4.00 |
1,179 |
1,330 |
-873 |
Hover/Click |
May24 |
240305 |
333.50 |
334.30 |
329.00 |
329.90 |
-3.60 |
59,569 |
242,869 |
+1,865 |
Hover/Click |
Jul24 |
240305 |
335.60 |
336.30 |
332.40 |
333.10 |
-2.50 |
29,044 |
106,258 |
-503 |
Hover/Click |
Aug24 |
240305 |
336.50 |
337.20 |
333.60 |
334.20 |
-2.40 |
7,560 |
24,287 |
+259 |
Hover/Click |
Sep24 |
240305 |
337.50 |
338.00 |
334.60 |
335.00 |
-2.50 |
5,505 |
18,873 |
+332 |
Hover/Click |
Oct24 |
240305 |
338.90 |
338.90 |
334.60 |
335.00 |
-2.50 |
2,104 |
13,335 |
-45 |
Hover/Click |
Dec24 |
240305 |
340.70 |
341.10 |
337.90 |
338.20 |
-2.40 |
8,792 |
48,319 |
+917 |
Hover/Click |
Jan25 |
240305 |
341.00 |
342.30 |
339.30 |
339.60 |
-2.30 |
674 |
5,072 |
+140 |
Hover/Click |
Mar25 |
240305 |
340.70 |
342.30 |
339.50 |
339.70 |
-2.20 |
526 |
3,176 |
+92 |
Hover/Click |
May25 |
240305 |
342.00 |
343.40 |
340.70 |
341.00 |
-2.20 |
118 |
1,392 |
+29 |
Hover/Click |
Total Volume and Open Interest |
115,133 |
467,537 |
+2,217 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar24 |
240305 |
44.46 |
44.84 |
44.33 |
44.51 |
-0.14 |
700 |
1,003 |
-239 |
Hover/Click |
May24 |
240305 |
45.24 |
45.54 |
44.70 |
45.04 |
-0.13 |
67,442 |
242,964 |
+1,017 |
Hover/Click |
Jul24 |
240305 |
45.66 |
45.94 |
45.15 |
45.47 |
-0.11 |
23,477 |
129,357 |
+1,260 |
Hover/Click |
Aug24 |
240305 |
45.54 |
45.81 |
45.07 |
45.38 |
-0.09 |
4,793 |
31,239 |
+388 |
Hover/Click |
Sep24 |
240305 |
45.32 |
45.62 |
44.91 |
45.18 |
-0.12 |
2,281 |
20,073 |
+2 |
Hover/Click |
Oct24 |
240305 |
45.34 |
45.37 |
44.71 |
44.92 |
-0.17 |
1,720 |
15,469 |
+139 |
Hover/Click |
Dec24 |
240305 |
45.17 |
45.37 |
44.71 |
44.92 |
-0.16 |
8,181 |
75,075 |
+1,061 |
Hover/Click |
Jan25 |
240305 |
45.23 |
45.45 |
44.82 |
44.99 |
-0.16 |
633 |
6,349 |
+55 |
Hover/Click |
Mar25 |
240305 |
45.04 |
45.50 |
44.91 |
45.03 |
-0.18 |
472 |
5,030 |
+59 |
Hover/Click |
May25 |
240305 |
45.10 |
45.62 |
45.07 |
45.16 |
-0.17 |
77 |
2,108 |
+29 |
Hover/Click |
Total Volume and Open Interest |
109,967 |
532,326 |
+3,880 |
|
Canola(WCE) |
Weekly |
Monthly |
Mar24 |
240305 |
578.9 |
578.9 |
578.9 |
578.9 |
-0.7 |
0 |
273 |
-51 |
Hover/Click |
May24 |
240305 |
595.1 |
599.8 |
593.8 |
595.3 |
-0.7 |
17,001 |
184,281 |
+416 |
Hover/Click |
Jul24 |
240305 |
603.1 |
607.7 |
602.0 |
603.5 |
-0.5 |
12,820 |
70,682 |
+4,131 |
Hover/Click |
Nov24 |
240305 |
610.4 |
614.8 |
609.3 |
610.7 |
-0.6 |
3,560 |
42,092 |
+1,036 |
Hover/Click |
Jan25 |
240305 |
615.6 |
620.1 |
615.6 |
616.6 |
-0.3 |
86 |
1,612 |
+30 |
Hover/Click |
Mar25 |
240305 |
618.1 |
618.7 |
618.0 |
618.7 |
-0.3 |
0 |
78 |
+0 |
Hover/Click |
Total Volume and Open Interest |
33,467 |
299,040 |
+5,562 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar24 |
240305 |
417.25 |
418.00 |
412.50 |
413.50 |
-4.00 |
3,475 |
5,292 |
-1,272 |
Hover/Click |
May24 |
240305 |
430.00 |
431.00 |
425.00 |
426.25 |
-3.75 |
152,580 |
646,743 |
+2,546 |
Hover/Click |
Jul24 |
240305 |
441.00 |
441.75 |
436.25 |
437.50 |
-3.75 |
77,041 |
316,791 |
+5,047 |
Hover/Click |
Sep24 |
240305 |
449.75 |
450.25 |
445.00 |
446.25 |
-4.00 |
24,849 |
190,073 |
+2,655 |
Hover/Click |
Dec24 |
240305 |
462.75 |
463.25 |
458.00 |
459.25 |
-3.75 |
38,865 |
276,308 |
+4,875 |
Hover/Click |
Mar25 |
240305 |
475.75 |
476.75 |
471.50 |
472.75 |
-3.75 |
6,996 |
34,178 |
+3,111 |
Hover/Click |
May25 |
240305 |
483.00 |
483.25 |
478.25 |
479.75 |
-3.50 |
1,308 |
4,742 |
+273 |
Hover/Click |
Jul25 |
240305 |
484.75 |
485.00 |
481.25 |
482.75 |
-3.50 |
781 |
7,044 |
+234 |
Hover/Click |
Sep25 |
240305 |
473.25 |
473.25 |
470.50 |
471.00 |
-3.50 |
29 |
1,159 |
+3 |
Hover/Click |
Dec25 |
240305 |
476.25 |
476.50 |
472.25 |
473.25 |
-3.75 |
758 |
15,664 |
+252 |
Hover/Click |
Total Volume and Open Interest |
306,688 |
1,499,365 |
+17,727 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar24 |
240305 |
554.75 |
554.75 |
545.75 |
545.75 |
-17.75 |
549 |
531 |
-387 |
Hover/Click |
May24 |
240305 |
563.50 |
565.25 |
546.25 |
551.00 |
-13.00 |
68,452 |
195,824 |
+3,849 |
Hover/Click |
Jul24 |
240305 |
567.25 |
568.75 |
551.75 |
555.75 |
-11.50 |
28,087 |
107,514 |
+2,602 |
Hover/Click |
Sep24 |
240305 |
575.25 |
576.50 |
561.00 |
564.50 |
-10.75 |
9,277 |
34,739 |
+1,252 |
Hover/Click |
Dec24 |
240305 |
590.00 |
591.50 |
576.25 |
579.75 |
-10.50 |
5,322 |
36,946 |
+420 |
Hover/Click |
Mar25 |
240305 |
604.25 |
605.50 |
591.00 |
594.50 |
-10.00 |
1,475 |
5,325 |
+425 |
Hover/Click |
Total Volume and Open Interest |
114,997 |
384,115 |
+8,663 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar24 |
240305 |
591.50 |
591.50 |
591.50 |
591.50 |
-11.00 |
155 |
150 |
-159 |
Hover/Click |
May24 |
240305 |
579.75 |
582.00 |
568.25 |
569.25 |
-11.00 |
35,944 |
118,663 |
-2,395 |
Hover/Click |
Jul24 |
240305 |
567.00 |
568.50 |
555.75 |
557.75 |
-9.25 |
22,325 |
76,368 |
+2,003 |
Hover/Click |
Sep24 |
240305 |
574.50 |
577.00 |
563.50 |
565.75 |
-9.25 |
7,006 |
28,875 |
+291 |
Hover/Click |
Dec24 |
240305 |
591.50 |
593.75 |
580.25 |
583.00 |
-8.75 |
4,490 |
26,703 |
+1,071 |
Hover/Click |
Mar25 |
240305 |
600.00 |
608.00 |
595.25 |
597.75 |
-8.50 |
497 |
1,452 |
+89 |
Hover/Click |
May25 |
240305 |
605.00 |
614.75 |
603.75 |
606.25 |
-7.25 |
95 |
597 |
+14 |
Hover/Click |
Total Volume and Open Interest |
70,574 |
253,168 |
+934 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar24 |
240305 |
648.25 |
648.25 |
648.25 |
648.25 |
unch |
60 |
54 |
-50 |
Hover/Click |
May24 |
240305 |
658.50 |
662.00 |
650.00 |
655.50 |
-4.00 |
5,500 |
41,938 |
+512 |
Hover/Click |
Jul24 |
240305 |
662.25 |
665.25 |
652.00 |
657.50 |
-5.25 |
2,591 |
13,681 |
+307 |
Hover/Click |
Sep24 |
240305 |
667.75 |
670.50 |
658.75 |
663.50 |
-5.00 |
662 |
6,686 |
+295 |
Hover/Click |
Dec24 |
240305 |
681.75 |
681.75 |
672.50 |
676.50 |
-5.25 |
238 |
3,288 |
+48 |
Hover/Click |
Mar25 |
240305 |
685.50 |
688.75 |
684.50 |
688.75 |
-5.00 |
37 |
189 |
-2 |
Hover/Click |
Total Volume and Open Interest |
9,088 |
65,870 |
+1,110 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar24 |
240305 |
368.50 |
368.50 |
368.50 |
368.50 |
-6.50 |
24 |
2 |
-31 |
Hover/Click |
May24 |
240305 |
367.25 |
369.00 |
360.50 |
362.00 |
-6.50 |
426 |
2,394 |
+65 |
Hover/Click |
Jul24 |
240305 |
359.75 |
359.75 |
353.50 |
353.50 |
-8.50 |
49 |
296 |
+37 |
Hover/Click |
Sep24 |
240305 |
346.25 |
346.25 |
346.25 |
346.25 |
-8.50 |
1 |
11 |
+1 |
Hover/Click |
Total Volume and Open Interest |
507 |
2,780 |
+78 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar24 |
240305 |
17.93 |
17.93 |
17.72 |
17.72 |
-0.23 |
3 |
39 |
-50 |
Hover/Click |
May24 |
240305 |
18.42 |
18.42 |
18.09 |
18.10 |
-0.23 |
648 |
9,855 |
-38 |
Hover/Click |
Jul24 |
240305 |
18.50 |
18.52 |
18.27 |
18.29 |
-0.19 |
24 |
301 |
+8 |
Hover/Click |
Sep24 |
240305 |
14.48 |
14.50 |
14.27 |
14.27 |
-0.14 |
101 |
1,992 |
+59 |
Hover/Click |
Total Volume and Open Interest |
776 |
12,260 |
-21 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr24 |
240305 |
186.700 |
188.500 |
186.550 |
188.000 |
+1.315 |
37,986 |
127,080 |
+1,581 |
Hover/Click |
Jun24 |
240305 |
182.685 |
183.800 |
182.100 |
183.535 |
+0.955 |
16,961 |
78,811 |
+2,235 |
Hover/Click |
Aug24 |
240305 |
181.830 |
182.935 |
181.500 |
182.785 |
+0.850 |
9,717 |
45,857 |
+1,971 |
Hover/Click |
Oct24 |
240305 |
184.935 |
186.130 |
184.880 |
186.035 |
+0.885 |
6,250 |
29,700 |
-127 |
Hover/Click |
Dec24 |
240305 |
188.750 |
189.600 |
188.630 |
189.500 |
+0.670 |
2,787 |
17,325 |
+202 |
Hover/Click |
Feb25 |
240305 |
192.500 |
192.850 |
191.985 |
192.750 |
+0.620 |
833 |
7,765 |
+258 |
Hover/Click |
Total Volume and Open Interest |
75,175 |
313,574 |
+6,382 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar24 |
240305 |
251.500 |
252.880 |
250.650 |
252.300 |
+0.750 |
2,177 |
6,499 |
-35 |
Hover/Click |
Apr24 |
240305 |
255.750 |
257.600 |
255.400 |
257.185 |
+1.435 |
7,518 |
17,798 |
+275 |
Hover/Click |
May24 |
240305 |
257.980 |
259.275 |
257.130 |
258.700 |
+0.925 |
4,700 |
11,739 |
+273 |
Hover/Click |
Aug24 |
240305 |
268.100 |
269.880 |
268.025 |
269.600 |
+1.500 |
2,167 |
9,879 |
-43 |
Hover/Click |
Sep24 |
240305 |
268.900 |
270.630 |
268.900 |
270.300 |
+1.215 |
659 |
3,259 |
+82 |
Hover/Click |
Oct24 |
240305 |
269.500 |
270.950 |
269.200 |
270.500 |
+1.120 |
392 |
4,015 |
+11 |
Hover/Click |
Nov24 |
240305 |
269.500 |
269.835 |
268.250 |
269.525 |
+1.075 |
158 |
2,035 |
+13 |
Hover/Click |
Total Volume and Open Interest |
17,867 |
56,319 |
+597 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr24 |
240305 |
86.280 |
86.350 |
84.630 |
85.180 |
-1.100 |
27,459 |
92,600 |
-1,341 |
Hover/Click |
May24 |
240305 |
91.900 |
92.500 |
90.580 |
91.580 |
-0.400 |
566 |
5,470 |
+304 |
|
Jun24 |
240305 |
102.180 |
103.000 |
100.950 |
101.600 |
-0.530 |
13,070 |
53,837 |
+2,048 |
Hover/Click |
Jul24 |
240305 |
103.280 |
104.080 |
102.750 |
103.180 |
-0.120 |
7,816 |
24,382 |
+1,340 |
Hover/Click |
Aug24 |
240305 |
102.080 |
102.600 |
101.500 |
102.030 |
-0.050 |
6,378 |
28,887 |
+91 |
Hover/Click |
Oct24 |
240305 |
85.900 |
86.200 |
85.630 |
86.150 |
+0.070 |
3,604 |
29,435 |
+447 |
Hover/Click |
Dec24 |
240305 |
77.400 |
77.400 |
76.900 |
77.330 |
-0.050 |
1,791 |
17,181 |
+301 |
Hover/Click |
Feb25 |
240305 |
79.900 |
79.930 |
79.530 |
79.900 |
-0.080 |
609 |
3,216 |
+139 |
Hover/Click |
Total Volume and Open Interest |
61,425 |
256,356 |
+3,427 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Mar24 |
240305 |
16.69 |
16.76 |
16.52 |
16.52 |
-0.18 |
515 |
3,966 |
-50 |
Hover/Click |
Apr24 |
240305 |
16.61 |
16.72 |
16.25 |
16.25 |
-0.33 |
936 |
5,164 |
+350 |
Hover/Click |
May24 |
240305 |
17.11 |
17.20 |
16.85 |
16.86 |
-0.19 |
266 |
2,831 |
+128 |
Hover/Click |
Jun24 |
240305 |
17.65 |
17.73 |
17.40 |
17.44 |
-0.18 |
152 |
1,893 |
+68 |
Hover/Click |
Jul24 |
240305 |
18.10 |
18.10 |
17.82 |
17.85 |
-0.17 |
22 |
1,293 |
+15 |
Hover/Click |
Aug24 |
240305 |
18.43 |
18.43 |
18.23 |
18.25 |
-0.14 |
2 |
1,190 |
+2 |
Hover/Click |
Sep24 |
240305 |
18.58 |
18.58 |
18.35 |
18.47 |
-0.14 |
0 |
1,045 |
+0 |
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 |
1 |
797 |
+0 |
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 |
3 |
207 |
+3 |
Hover/Click |
Mar25 |
240305 |
18.10 |
18.10 |
18.10 |
18.10 |
unch |
0 |
216 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,897 |
20,979 |
+516 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar24 |
240305 |
7000 |
7000 |
6970 |
6970 |
-87 |
5 |
28 |
-321 |
Hover/Click |
May24 |
240305 |
6629 |
6655 |
6378 |
6450 |
-136 |
24,380 |
83,375 |
-4,538 |
Hover/Click |
Jul24 |
240305 |
6150 |
6160 |
5994 |
6037 |
-92 |
12,762 |
47,140 |
+504 |
Hover/Click |
Sep24 |
240305 |
5836 |
5854 |
5693 |
5753 |
-65 |
8,674 |
36,732 |
+108 |
Hover/Click |
Dec24 |
240305 |
5492 |
5508 |
5369 |
5435 |
-48 |
5,159 |
29,342 |
+1,159 |
Hover/Click |
Mar25 |
240305 |
5200 |
5248 |
5106 |
5178 |
-46 |
2,155 |
12,416 |
+903 |
Hover/Click |
May25 |
240305 |
5036 |
5063 |
4936 |
5011 |
-37 |
813 |
3,258 |
+287 |
Hover/Click |
Total Volume and Open Interest |
54,217 |
215,163 |
-1,824 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar24 |
240305 |
198.75 |
198.75 |
195.00 |
195.00 |
-2.40 |
23 |
499 |
-111 |
Hover/Click |
May24 |
240305 |
186.80 |
188.90 |
183.00 |
183.35 |
-3.55 |
20,888 |
109,510 |
-1,311 |
Hover/Click |
Jul24 |
240305 |
184.00 |
186.15 |
181.10 |
181.40 |
-3.10 |
10,810 |
47,288 |
+752 |
Hover/Click |
Sep24 |
240305 |
183.90 |
185.15 |
180.65 |
180.85 |
-2.90 |
3,896 |
26,805 |
+581 |
Hover/Click |
Dec24 |
240305 |
182.90 |
184.40 |
180.35 |
180.65 |
-2.50 |
1,912 |
20,157 |
+312 |
Hover/Click |
Mar25 |
240305 |
183.50 |
184.10 |
180.65 |
180.75 |
-2.55 |
322 |
7,136 |
+41 |
Hover/Click |
Total Volume and Open Interest |
38,155 |
214,811 |
+274 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar24 |
240305 |
362.80 |
362.80 |
362.80 |
362.80 |
+1.55 |
70 |
332 |
-340 |
Hover/Click |
May24 |
240305 |
365.95 |
370.00 |
360.10 |
365.80 |
+1.55 |
704 |
6,467 |
+56 |
Hover/Click |
Jul24 |
240305 |
358.80 |
364.20 |
355.00 |
360.90 |
+1.35 |
83 |
1,150 |
-31 |
Hover/Click |
Sep24 |
240305 |
353.15 |
358.10 |
353.15 |
358.10 |
+2.20 |
51 |
337 |
+50 |
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 |
908 |
8,336 |
-265 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May24 |
240305 |
20.69 |
21.16 |
20.53 |
20.87 |
+0.27 |
80,094 |
300,061 |
+3,232 |
Hover/Click |
Jul24 |
240305 |
20.64 |
20.88 |
20.41 |
20.64 |
+0.16 |
41,712 |
192,625 |
+4,443 |
Hover/Click |
Oct24 |
240305 |
20.67 |
20.94 |
20.57 |
20.74 |
+0.10 |
25,189 |
142,423 |
+3,223 |
Hover/Click |
Mar25 |
240305 |
21.07 |
21.17 |
20.86 |
20.99 |
+0.04 |
15,131 |
87,232 |
+115 |
Hover/Click |
May25 |
240305 |
20.50 |
20.60 |
20.36 |
20.44 |
-0.01 |
8,524 |
35,624 |
+681 |
Hover/Click |
Jul25 |
240305 |
20.12 |
20.21 |
19.97 |
20.05 |
-0.03 |
5,074 |
25,999 |
+436 |
Hover/Click |
Oct25 |
240305 |
20.10 |
20.10 |
19.88 |
19.94 |
-0.05 |
2,400 |
22,470 |
-118 |
Hover/Click |
Mar26 |
240305 |
20.08 |
20.15 |
20.03 |
20.06 |
-0.07 |
849 |
9,886 |
-23 |
Hover/Click |
Total Volume and Open Interest |
180,175 |
826,664 |
+12,368 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar24 |
240305 |
5904 |
5920 |
5760 |
5790 |
-77 |
7,994 |
14,880 |
-15,795 |
Hover/Click |
May24 |
240305 |
5616 |
5620 |
5435 |
5482 |
-82 |
16,759 |
60,213 |
-863 |
Hover/Click |
Jul24 |
240305 |
5104 |
5110 |
4988 |
5012 |
-55 |
8,596 |
48,496 |
+441 |
Hover/Click |
Sep24 |
240305 |
4792 |
4801 |
4693 |
4729 |
-37 |
4,422 |
43,381 |
-124 |
Hover/Click |
Dec24 |
240305 |
4413 |
4431 |
4334 |
4385 |
-15 |
4,027 |
47,568 |
+171 |
Hover/Click |
Mar25 |
240305 |
4200 |
4200 |
4099 |
4175 |
-2 |
2,211 |
47,332 |
+240 |
Hover/Click |
May25 |
240305 |
4021 |
4026 |
3946 |
4017 |
+2 |
618 |
6,012 |
+300 |
Hover/Click |
Total Volume and Open Interest |
44,902 |
271,108 |
-15,501 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May24 |
240305 |
594.60 |
600.00 |
590.00 |
594.30 |
+1.30 |
13,386 |
40,044 |
-797 |
Hover/Click |
Aug24 |
240305 |
579.00 |
582.40 |
573.70 |
577.30 |
-0.20 |
3,475 |
14,084 |
+607 |
Hover/Click |
Oct24 |
240305 |
571.80 |
575.20 |
567.50 |
570.50 |
-0.40 |
1,840 |
8,768 |
+155 |
Hover/Click |
Dec24 |
240305 |
570.70 |
574.10 |
567.20 |
569.50 |
+0.20 |
779 |
5,687 |
+83 |
Hover/Click |
Mar25 |
240305 |
570.70 |
573.10 |
567.50 |
569.90 |
+0.70 |
611 |
5,977 |
+121 |
Hover/Click |
Total Volume and Open Interest |
20,344 |
77,532 |
+272 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar24 |
240305 |
98.10 |
98.10 |
98.10 |
98.10 |
-0.34 |
0 |
9 |
+0 |
Hover/Click |
May24 |
240305 |
94.54 |
95.35 |
93.14 |
94.24 |
-0.34 |
27,852 |
129,700 |
-1,391 |
Hover/Click |
Jul24 |
240305 |
93.50 |
94.14 |
92.23 |
93.07 |
-0.30 |
18,114 |
70,777 |
-1,658 |
Hover/Click |
Oct24 |
240305 |
85.46 |
85.46 |
85.46 |
85.46 |
-0.24 |
19 |
73 |
+0 |
Hover/Click |
Dec24 |
240305 |
83.28 |
83.90 |
82.37 |
83.19 |
-0.07 |
9,809 |
60,100 |
+1,770 |
Hover/Click |
Mar25 |
240305 |
83.50 |
83.53 |
82.71 |
83.45 |
+0.08 |
1,269 |
5,288 |
+134 |
Hover/Click |
Total Volume and Open Interest |
57,224 |
268,389 |
-1,144 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Apr24 |
240305 |
78.73 |
79.48 |
77.52 |
78.15 |
-0.58 |
363,417 |
284,231 |
-441 |
Hover/Click |
May24 |
240305 |
78.19 |
78.64 |
77.05 |
77.41 |
-0.76 |
175,926 |
179,779 |
+793 |
Hover/Click |
Jun24 |
240305 |
77.51 |
77.95 |
76.55 |
76.82 |
-0.79 |
130,586 |
182,627 |
+8,210 |
Hover/Click |
Jul24 |
240305 |
77.02 |
77.23 |
76.00 |
76.22 |
-0.79 |
44,962 |
108,034 |
+2,071 |
Hover/Click |
Aug24 |
240305 |
76.47 |
76.52 |
75.39 |
75.61 |
-0.77 |
21,310 |
58,015 |
+2,002 |
Hover/Click |
Sep24 |
240305 |
75.78 |
75.84 |
74.77 |
75.00 |
-0.73 |
38,382 |
99,504 |
+2,054 |
Hover/Click |
Oct24 |
240305 |
75.10 |
75.17 |
74.18 |
74.39 |
-0.71 |
9,814 |
52,665 |
-115 |
Hover/Click |
Nov24 |
240305 |
74.29 |
74.53 |
73.67 |
73.82 |
-0.70 |
4,743 |
43,188 |
+1,214 |
Hover/Click |
Dec24 |
240305 |
73.85 |
74.06 |
73.09 |
73.28 |
-0.69 |
60,050 |
179,144 |
-733 |
Hover/Click |
Jan25 |
240305 |
73.21 |
73.50 |
72.63 |
72.78 |
-0.67 |
2,968 |
37,638 |
+337 |
Hover/Click |
Feb25 |
240305 |
72.75 |
72.75 |
72.16 |
72.33 |
-0.65 |
1,221 |
24,489 |
+250 |
Hover/Click |
Mar25 |
240305 |
72.22 |
72.53 |
71.73 |
71.93 |
-0.61 |
7,354 |
35,278 |
+2,128 |
Hover/Click |
Apr25 |
240305 |
71.48 |
71.62 |
71.48 |
71.55 |
-0.61 |
386 |
16,817 |
+192 |
Hover/Click |
May25 |
240305 |
71.10 |
71.28 |
71.10 |
71.22 |
-0.58 |
302 |
11,304 |
+62 |
Hover/Click |
Jun25 |
240305 |
71.26 |
71.53 |
70.69 |
70.88 |
-0.58 |
9,983 |
70,963 |
+544 |
Hover/Click |
Jul25 |
240305 |
69.83 |
70.88 |
69.83 |
70.52 |
-0.57 |
340 |
14,317 |
+35 |
Hover/Click |
Total Volume and Open Interest |
892,967 |
1,634,686 |
+19,779 |
|
e-miNY Crude Oil(NYM) |
Apr24 |
240305 |
78.700 |
79.475 |
77.500 |
78.150 |
-0.600 |
9,200 |
2,624 |
+495 |
|
May24 |
240305 |
78.175 |
78.625 |
77.075 |
77.400 |
-0.775 |
796 |
189 |
-18 |
|
Jun24 |
240305 |
77.550 |
77.925 |
76.575 |
76.825 |
-0.775 |
197 |
301 |
+104 |
|
Jul24 |
240305 |
76.800 |
77.225 |
76.050 |
76.225 |
-0.775 |
8 |
27 |
-4 |
|
Aug24 |
240305 |
76.175 |
76.500 |
75.475 |
75.600 |
-0.775 |
10 |
61 |
+0 |
|
Sep24 |
240305 |
75.600 |
75.825 |
74.875 |
75.000 |
-0.750 |
0 |
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 |
0 |
2 |
+0 |
|
Dec24 |
240305 |
73.725 |
74.025 |
73.100 |
73.275 |
-0.700 |
75 |
164 |
-52 |
|
Jan25 |
240305 |
72.775 |
72.775 |
72.775 |
72.775 |
-0.675 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
10,286 |
3,492 |
+525 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Apr24 |
240305 |
264.95 |
266.63 |
259.88 |
260.65 |
-4.07 |
53,350 |
93,115 |
-3,398 |
Hover/Click |
May24 |
240305 |
259.40 |
261.16 |
255.59 |
256.21 |
-3.51 |
37,534 |
49,480 |
-752 |
Hover/Click |
Jun24 |
240305 |
255.74 |
257.25 |
252.35 |
252.84 |
-3.26 |
24,488 |
48,690 |
+92 |
Hover/Click |
Jul24 |
240305 |
254.45 |
255.73 |
251.18 |
251.59 |
-3.26 |
10,193 |
19,783 |
-1,383 |
Hover/Click |
Aug24 |
240305 |
254.00 |
254.92 |
250.71 |
251.07 |
-3.15 |
5,466 |
18,492 |
+9 |
Hover/Click |
Sep24 |
240305 |
253.70 |
254.83 |
250.83 |
251.36 |
-2.85 |
5,585 |
16,239 |
+650 |
Hover/Click |
Oct24 |
240305 |
253.62 |
254.55 |
250.84 |
251.38 |
-2.58 |
1,735 |
9,400 |
+237 |
Hover/Click |
Nov24 |
240305 |
251.66 |
253.01 |
250.16 |
250.68 |
-2.44 |
1,249 |
8,242 |
+36 |
Hover/Click |
Dec24 |
240305 |
251.09 |
252.24 |
248.69 |
249.30 |
-2.36 |
3,829 |
21,445 |
+312 |
Hover/Click |
Jan25 |
240305 |
249.86 |
251.01 |
247.73 |
248.20 |
-2.24 |
503 |
5,687 |
+19 |
Hover/Click |
Feb25 |
240305 |
248.22 |
249.42 |
246.25 |
246.72 |
-2.14 |
355 |
1,780 |
-135 |
Hover/Click |
Mar25 |
240305 |
245.35 |
247.41 |
244.28 |
244.76 |
-2.12 |
542 |
2,325 |
+66 |
Hover/Click |
Apr25 |
240305 |
242.40 |
242.40 |
242.19 |
242.19 |
-2.09 |
319 |
1,750 |
+147 |
Hover/Click |
May25 |
240305 |
240.50 |
240.50 |
240.28 |
240.38 |
-2.05 |
124 |
884 |
+43 |
Hover/Click |
Total Volume and Open Interest |
146,194 |
306,798 |
-3,879 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Apr24 |
240305 |
258.65 |
259.25 |
251.92 |
253.28 |
-5.29 |
47,354 |
104,120 |
+1,073 |
Hover/Click |
May24 |
240305 |
258.03 |
258.32 |
251.26 |
252.27 |
-5.42 |
34,632 |
71,955 |
-137 |
Hover/Click |
Jun24 |
240305 |
254.69 |
255.03 |
248.42 |
249.35 |
-5.09 |
23,455 |
54,240 |
-189 |
Hover/Click |
Jul24 |
240305 |
250.48 |
250.75 |
244.53 |
245.51 |
-4.71 |
15,723 |
32,593 |
-732 |
Hover/Click |
Aug24 |
240305 |
244.13 |
245.60 |
240.20 |
241.17 |
-4.38 |
9,161 |
21,278 |
-346 |
Hover/Click |
Sep24 |
240305 |
239.93 |
239.93 |
234.70 |
235.72 |
-3.97 |
10,474 |
30,293 |
-674 |
Hover/Click |
Oct24 |
240305 |
218.30 |
218.87 |
214.88 |
215.92 |
-3.04 |
5,544 |
11,623 |
-1,317 |
Hover/Click |
Nov24 |
240305 |
212.23 |
212.34 |
208.96 |
209.97 |
-2.60 |
2,468 |
8,201 |
+133 |
Hover/Click |
Dec24 |
240305 |
206.50 |
207.70 |
204.66 |
205.58 |
-2.42 |
3,540 |
19,943 |
-181 |
Hover/Click |
Jan25 |
240305 |
205.20 |
205.20 |
202.47 |
203.11 |
-2.46 |
699 |
5,577 |
+157 |
Hover/Click |
Total Volume and Open Interest |
154,538 |
371,104 |
-1,863 |
|
e-miNY RBOB Gasoline(NYM) |
Apr24 |
240305 |
255.70 |
255.70 |
253.28 |
253.28 |
-5.29 |
1 |
1 |
+1 |
|
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 |
1 |
1 |
+1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Apr24 |
240305 |
1.928 |
2.009 |
1.890 |
1.957 |
+0.041 |
105,501 |
267,552 |
-6,196 |
Hover/Click |
May24 |
240305 |
2.076 |
2.152 |
2.039 |
2.095 |
+0.022 |
65,207 |
272,217 |
+8,061 |
Hover/Click |
Jun24 |
240305 |
2.319 |
2.392 |
2.283 |
2.332 |
+0.020 |
22,920 |
75,813 |
+2,515 |
Hover/Click |
Jul24 |
240305 |
2.569 |
2.647 |
2.541 |
2.580 |
+0.013 |
24,945 |
111,563 |
+1,517 |
Hover/Click |
Aug24 |
240305 |
2.632 |
2.716 |
2.612 |
2.652 |
+0.013 |
13,156 |
43,504 |
-792 |
Hover/Click |
Sep24 |
240305 |
2.626 |
2.698 |
2.596 |
2.634 |
+0.011 |
13,515 |
97,634 |
+781 |
Hover/Click |
Oct24 |
240305 |
2.690 |
2.761 |
2.661 |
2.699 |
+0.009 |
20,205 |
107,559 |
+1,031 |
Hover/Click |
Nov24 |
240305 |
3.056 |
3.113 |
3.038 |
3.067 |
-0.004 |
4,494 |
46,881 |
+444 |
Hover/Click |
Dec24 |
240305 |
3.531 |
3.573 |
3.512 |
3.540 |
-0.009 |
3,521 |
52,565 |
-663 |
Hover/Click |
Jan25 |
240305 |
3.805 |
3.850 |
3.783 |
3.817 |
-0.001 |
6,824 |
73,842 |
+1,225 |
Hover/Click |
Feb25 |
240305 |
3.644 |
3.686 |
3.626 |
3.657 |
-0.001 |
2,433 |
36,641 |
+555 |
Hover/Click |
Mar25 |
240305 |
3.289 |
3.324 |
3.272 |
3.304 |
+0.002 |
5,706 |
69,716 |
+660 |
Hover/Click |
Apr25 |
240305 |
3.060 |
3.094 |
3.047 |
3.080 |
+0.006 |
4,056 |
55,854 |
+1,063 |
Hover/Click |
May25 |
240305 |
3.090 |
3.125 |
3.081 |
3.114 |
+0.008 |
1,074 |
22,893 |
-231 |
Hover/Click |
Jun25 |
240305 |
3.273 |
3.284 |
3.245 |
3.276 |
+0.007 |
619 |
9,771 |
+35 |
Hover/Click |
Jul25 |
240305 |
3.444 |
3.446 |
3.412 |
3.443 |
+0.009 |
550 |
17,986 |
-159 |
Hover/Click |
Total Volume and Open Interest |
297,123 |
1,505,914 |
+9,939 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
May24 |
240305 |
82.74 |
83.14 |
81.72 |
82.04 |
-0.76 |
402,472 |
593,033 |
+15,085 |
Hover/Click |
Jun24 |
240305 |
81.96 |
82.39 |
81.09 |
81.33 |
-0.75 |
304,016 |
344,209 |
+15,071 |
Hover/Click |
Jul24 |
240305 |
81.30 |
81.66 |
80.49 |
80.69 |
-0.72 |
161,928 |
196,565 |
+6,736 |
Hover/Click |
Aug24 |
240305 |
80.64 |
80.96 |
79.88 |
80.07 |
-0.68 |
75,815 |
106,378 |
+2,706 |
Hover/Click |
Sep24 |
240305 |
79.99 |
80.29 |
79.28 |
79.46 |
-0.65 |
64,631 |
129,240 |
+2,237 |
Hover/Click |
Oct24 |
240305 |
79.40 |
79.69 |
78.73 |
78.88 |
-0.64 |
30,460 |
78,343 |
+1,557 |
Hover/Click |
Nov24 |
240305 |
78.86 |
79.12 |
78.21 |
78.35 |
-0.62 |
16,105 |
64,279 |
+2,281 |
Hover/Click |
Dec24 |
240305 |
78.35 |
78.64 |
77.71 |
77.87 |
-0.60 |
84,232 |
219,595 |
+2,186 |
Hover/Click |
Jan25 |
240305 |
77.84 |
78.13 |
77.24 |
77.39 |
-0.58 |
8,132 |
47,461 |
+1,085 |
Hover/Click |
Feb25 |
240305 |
77.45 |
77.68 |
76.81 |
76.96 |
-0.56 |
2,636 |
45,611 |
+117 |
Hover/Click |
Mar25 |
240305 |
77.06 |
77.29 |
76.44 |
76.58 |
-0.56 |
4,594 |
30,902 |
-102 |
Hover/Click |
Apr25 |
240305 |
76.61 |
76.93 |
76.10 |
76.24 |
-0.55 |
1,111 |
18,470 |
-62 |
Hover/Click |
May25 |
240305 |
76.31 |
76.35 |
75.90 |
75.90 |
-0.55 |
981 |
14,723 |
+245 |
Hover/Click |
Jun25 |
240305 |
76.02 |
76.29 |
75.46 |
75.59 |
-0.55 |
9,574 |
74,722 |
+956 |
Hover/Click |
Total Volume and Open Interest |
1,184,267 |
2,217,765 |
+52,083 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Mar24 |
240305 |
822.25 |
829.50 |
812.50 |
822.25 |
-6.25 |
43,271 |
101,138 |
-6,425 |
Hover/Click |
Apr24 |
240305 |
803.25 |
809.00 |
793.00 |
802.25 |
-5.00 |
97,431 |
165,364 |
+6,189 |
Hover/Click |
May24 |
240305 |
788.00 |
792.50 |
778.00 |
786.75 |
-4.25 |
59,248 |
102,059 |
+1,966 |
Hover/Click |
Jun24 |
240305 |
778.00 |
783.00 |
769.00 |
777.50 |
-3.50 |
44,890 |
94,562 |
-390 |
Hover/Click |
Jul24 |
240305 |
772.00 |
776.00 |
762.50 |
770.75 |
-3.50 |
13,124 |
47,763 |
+541 |
Hover/Click |
Aug24 |
240305 |
767.50 |
771.25 |
758.75 |
766.25 |
-3.50 |
6,996 |
40,705 |
+237 |
Hover/Click |
Sep24 |
240305 |
764.50 |
768.00 |
756.75 |
763.75 |
-3.00 |
9,384 |
52,855 |
+773 |
Hover/Click |
Oct24 |
240305 |
761.50 |
765.50 |
755.50 |
762.00 |
-2.50 |
4,328 |
37,434 |
+193 |
Hover/Click |
Nov24 |
240305 |
755.50 |
759.25 |
750.00 |
756.25 |
-2.25 |
2,214 |
21,854 |
+96 |
Hover/Click |
Dec24 |
240305 |
749.50 |
752.50 |
743.00 |
749.25 |
-2.00 |
15,430 |
79,406 |
-474 |
Hover/Click |
Total Volume and Open Interest |
302,311 |
822,065 |
+2,959 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Apr24 |
240305 |
78.58 |
79.48 |
77.53 |
78.15 |
-0.59 |
51,377 |
77,414 |
-786 |
Hover/Click |
May24 |
240305 |
78.01 |
78.65 |
77.06 |
77.41 |
-0.76 |
80,884 |
78,996 |
+981 |
Hover/Click |
Jun24 |
240305 |
77.53 |
77.85 |
76.55 |
76.82 |
-0.79 |
69,204 |
87,845 |
-227 |
Hover/Click |
Jul24 |
240305 |
76.81 |
77.14 |
76.00 |
76.22 |
-0.79 |
38,860 |
29,492 |
+1,690 |
Hover/Click |
Aug24 |
240305 |
75.96 |
76.27 |
75.50 |
75.61 |
-0.77 |
20,297 |
17,248 |
+372 |
Hover/Click |
Sep24 |
240305 |
75.38 |
75.77 |
75.00 |
75.00 |
-0.74 |
16,240 |
38,986 |
+1,005 |
Hover/Click |
Oct24 |
240305 |
74.75 |
74.84 |
74.39 |
74.39 |
-0.71 |
3,190 |
12,943 |
-568 |
Hover/Click |
Nov24 |
240305 |
74.14 |
74.25 |
73.82 |
73.82 |
-0.70 |
817 |
13,185 |
+34 |
Hover/Click |
Dec24 |
240305 |
73.62 |
73.96 |
73.28 |
73.28 |
-0.69 |
12,059 |
83,788 |
-20 |
Hover/Click |
Jan25 |
240305 |
73.16 |
73.16 |
72.78 |
72.78 |
-0.67 |
176 |
8,502 |
-52 |
Hover/Click |
Feb25 |
240305 |
72.33 |
72.33 |
72.33 |
72.33 |
-0.65 |
194 |
3,878 |
-16 |
Hover/Click |
Mar25 |
240305 |
71.93 |
71.93 |
71.93 |
71.93 |
-0.61 |
675 |
5,393 |
+146 |
Hover/Click |
Apr25 |
240305 |
71.55 |
71.55 |
71.55 |
71.55 |
-0.61 |
126 |
3,040 |
+10 |
Hover/Click |
May25 |
240305 |
71.22 |
71.22 |
71.22 |
71.22 |
-0.58 |
51 |
3,681 |
+0 |
Hover/Click |
Jun25 |
240305 |
71.12 |
71.19 |
70.88 |
70.88 |
-0.58 |
1,223 |
19,113 |
+134 |
Hover/Click |
Jul25 |
240305 |
70.52 |
70.52 |
70.52 |
70.52 |
-0.57 |
1 |
3,609 |
+0 |
Hover/Click |
Total Volume and Open Interest |
296,725 |
563,667 |
+3,055 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar24 |
240305 |
103.780 |
103.900 |
103.520 |
103.753 |
-0.025 |
16,876 |
27,541 |
-297 |
Hover/Click |
Jun24 |
240305 |
103.450 |
103.535 |
103.165 |
103.408 |
-0.015 |
327 |
1,107 |
+40 |
Hover/Click |
Sep24 |
240305 |
103.090 |
103.110 |
103.027 |
103.027 |
-0.045 |
0 |
13 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,203 |
28,661 |
-257 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar24 |
240305 |
65.13 |
65.24 |
64.80 |
65.06 |
-0.07 |
92,444 |
213,547 |
+435 |
Hover/Click |
Jun24 |
240305 |
65.31 |
65.41 |
64.98 |
65.24 |
-0.07 |
942 |
3,651 |
+242 |
Hover/Click |
Sep24 |
240305 |
65.16 |
65.49 |
65.13 |
65.38 |
-0.07 |
7 |
174 |
+1 |
Hover/Click |
Total Volume and Open Interest |
93,413 |
217,928 |
+675 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar24 |
240305 |
126.92 |
127.37 |
126.72 |
127.03 |
+0.11 |
95,471 |
193,402 |
+1,475 |
Hover/Click |
Jun24 |
240305 |
127.00 |
127.44 |
126.78 |
127.09 |
+0.11 |
1,842 |
15,133 |
+664 |
Hover/Click |
Sep24 |
240305 |
127.30 |
127.42 |
126.84 |
127.13 |
+0.11 |
132 |
604 |
-5 |
Hover/Click |
Total Volume and Open Interest |
97,725 |
212,097 |
+2,332 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar24 |
240305 |
73.68 |
73.79 |
73.51 |
73.58 |
-0.07 |
90,782 |
166,627 |
+2,450 |
Hover/Click |
Jun24 |
240305 |
73.79 |
73.88 |
73.62 |
73.68 |
-0.07 |
2,019 |
8,944 |
+783 |
Hover/Click |
Sep24 |
240305 |
73.86 |
73.92 |
73.72 |
73.78 |
-0.07 |
119 |
1,690 |
+42 |
Hover/Click |
Dec24 |
240305 |
73.94 |
74.00 |
73.81 |
73.87 |
-0.07 |
21 |
839 |
+11 |
Hover/Click |
Total Volume and Open Interest |
93,087 |
178,624 |
+3,321 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar24 |
240305 |
66.63 |
66.94 |
66.57 |
66.83 |
+0.26 |
195,862 |
292,161 |
-1,318 |
Hover/Click |
Jun24 |
240305 |
67.55 |
67.89 |
67.51 |
67.77 |
+0.25 |
4,770 |
14,247 |
+712 |
Hover/Click |
Sep24 |
240305 |
68.44 |
68.69 |
68.41 |
68.68 |
+0.27 |
32 |
442 |
+1 |
Hover/Click |
Total Volume and Open Interest |
201,150 |
307,794 |
-581 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar24 |
240305 |
113.16 |
113.46 |
112.94 |
113.33 |
+0.17 |
34,979 |
73,689 |
+3,466 |
Hover/Click |
Jun24 |
240305 |
114.27 |
114.62 |
114.07 |
114.46 |
+0.18 |
342 |
769 |
+61 |
Hover/Click |
Sep24 |
240305 |
115.57 |
115.68 |
115.22 |
115.57 |
+0.17 |
0 |
83 |
+0 |
Hover/Click |
Total Volume and Open Interest |
35,342 |
74,731 |
+3,527 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar24 |
240305 |
108.64 |
108.82 |
108.45 |
108.59 |
-0.03 |
223,251 |
691,660 |
-2,906 |
Hover/Click |
Jun24 |
240305 |
109.03 |
109.23 |
108.87 |
109.00 |
-0.03 |
5,094 |
15,972 |
+400 |
Hover/Click |
Sep24 |
240305 |
109.39 |
109.64 |
109.32 |
109.42 |
-0.03 |
25 |
1,651 |
+12 |
Hover/Click |
Total Volume and Open Interest |
229,879 |
713,830 |
-1,825 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar24 |
240305 |
588.75 |
590.75 |
587.75 |
589.13 |
+0.75 |
55,279 |
270,101 |
+3,597 |
Hover/Click |
Jun24 |
240305 |
580.25 |
582.25 |
579.50 |
580.75 |
+0.63 |
862 |
5,210 |
+710 |
Hover/Click |
Total Volume and Open Interest |
56,143 |
275,319 |
+4,307 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Apr24 |
240305 |
201.55 |
202.00 |
200.90 |
201.30 |
-0.40 |
11,082 |
48,220 |
+209 |
|
May24 |
240305 |
200.65 |
201.25 |
200.50 |
200.65 |
-0.40 |
5 |
11 |
-1 |
|
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 |
11,087 |
48,231 |
+208 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar24 |
240305 |
119~190 |
121~080 |
119~170 |
120~270 |
+1~080 |
4,739 |
49,051 |
-2,163 |
Hover/Click |
Jun24 |
240305 |
119~210 |
121~090 |
119~160 |
120~270 |
+1~080 |
545,796 |
1,440,735 |
-6,707 |
Hover/Click |
Sep24 |
240305 |
119~250 |
121~030 |
119~180 |
120~270 |
+1~080 |
24 |
102 |
-4 |
Hover/Click |
Total Volume and Open Interest |
550,559 |
1,489,888 |
-8,874 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240305 |
110~070 |
110~295 |
110~070 |
110~240 |
+0~170 |
27,414 |
12,927 |
-6,731 |
Hover/Click |
Jun24 |
240305 |
110~255 |
111~150 |
110~230 |
111~095 |
+0~175 |
2,716,603 |
4,258,249 |
-25,896 |
Hover/Click |
Sep24 |
240305 |
111~080 |
111~245 |
111~080 |
111~245 |
+0~165 |
47 |
345 |
-8 |
Hover/Click |
Total Volume and Open Interest |
2,744,064 |
4,271,521 |
-32,635 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240305 |
106~240 |
107~050 |
106~240 |
107~016 |
+0~100 |
19,423 |
21,759 |
-24,992 |
Hover/Click |
Jun24 |
240305 |
107~050 |
107~180 |
107~034 |
107~140 |
+0~100 |
1,814,202 |
5,788,664 |
+12,992 |
Hover/Click |
Sep24 |
240305 |
107~246 |
107~246 |
107~246 |
107~246 |
+0~100 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,833,625 |
5,810,423 |
-12,000 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240305 |
102~021 |
102~045 |
102~021 |
102~033 |
+0~033 |
12,228 |
6,926 |
-24,268 |
Hover/Click |
Jun24 |
240305 |
102~140 |
102~187 |
102~133 |
102~172 |
+0~034 |
1,212,969 |
3,626,872 |
-37,722 |
Hover/Click |
Sep24 |
240305 |
103~016 |
103~016 |
103~016 |
103~016 |
+0~034 |
1 |
1 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,225,198 |
3,633,799 |
-61,989 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Mar24 |
240305 |
94.795 |
94.795 |
94.790 |
94.795 |
unch |
51,807 |
194,489 |
+3,297 |
|
Jun24 |
240305 |
94.940 |
94.970 |
94.940 |
94.965 |
+0.015 |
77,909 |
261,147 |
-1,867 |
|
Sep24 |
240305 |
95.180 |
95.230 |
95.180 |
95.220 |
+0.030 |
77,886 |
208,764 |
-8,680 |
|
Dec24 |
240305 |
95.440 |
95.505 |
95.430 |
95.490 |
+0.045 |
104,761 |
304,039 |
-9,210 |
|
Mar25 |
240305 |
95.665 |
95.740 |
95.650 |
95.725 |
+0.065 |
47,280 |
175,471 |
-201 |
|
Jun25 |
240305 |
95.850 |
95.930 |
95.835 |
95.920 |
+0.080 |
44,983 |
147,342 |
-4,120 |
|
Sep25 |
240305 |
95.990 |
96.075 |
95.980 |
96.065 |
+0.090 |
32,059 |
122,854 |
+1,544 |
|
Dec25 |
240305 |
96.095 |
96.185 |
96.085 |
96.175 |
+0.095 |
36,363 |
152,099 |
+958 |
|
Mar26 |
240305 |
96.160 |
96.255 |
96.155 |
96.250 |
+0.100 |
12,975 |
97,756 |
+667 |
|
Jun26 |
240305 |
96.220 |
96.315 |
96.205 |
96.310 |
+0.105 |
11,249 |
65,462 |
+1,863 |
|
Sep26 |
240305 |
96.250 |
96.355 |
96.250 |
96.355 |
+0.110 |
7,161 |
45,140 |
-512 |
|
Dec26 |
240305 |
96.295 |
96.395 |
96.290 |
96.390 |
+0.110 |
7,993 |
52,218 |
-1,286 |
|
Mar27 |
240305 |
96.330 |
96.425 |
96.325 |
96.420 |
+0.110 |
3,771 |
38,612 |
+703 |
|
Jun27 |
240305 |
96.360 |
96.450 |
96.350 |
96.445 |
+0.115 |
3,448 |
27,965 |
+553 |
|
Sep27 |
240305 |
96.380 |
96.470 |
96.370 |
96.460 |
+0.115 |
1,831 |
20,396 |
+57 |
|
Dec27 |
240305 |
96.385 |
96.470 |
96.380 |
96.470 |
+0.120 |
1,904 |
16,962 |
-183 |
|
Mar28 |
240305 |
96.385 |
96.470 |
96.375 |
96.470 |
+0.120 |
1,448 |
9,373 |
-15 |
|
Jun28 |
240305 |
96.385 |
96.470 |
96.375 |
96.470 |
+0.120 |
729 |
4,826 |
+49 |
|
Total Volume and Open Interest |
531,957 |
2,137,515 |
-14,739 |
|
Ultra T-Bond(CBOT) |
Mar24 |
240305 |
126~18 |
128~20 |
126~14 |
128~08 |
+1~21 |
13,663 |
27,624 |
-6,691 |
|
Jun24 |
240305 |
128~11 |
130~19 |
128~05 |
130~03 |
+1~24 |
343,886 |
1,586,413 |
-1,501 |
|
Sep24 |
240305 |
131~09 |
131~09 |
131~09 |
131~09 |
+1~24 |
|
|
|
|
Total Volume and Open Interest |
357,549 |
1,614,037 |
-8,192 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar24 |
240305 |
114~205 |
115~090 |
114~185 |
115~015 |
+0~240 |
10,839 |
54,265 |
-20,474 |
|
Jun24 |
240305 |
114~160 |
115~140 |
114~135 |
115~065 |
+0~240 |
636,328 |
2,045,301 |
-941 |
|
Sep24 |
240305 |
115~175 |
115~175 |
115~175 |
115~175 |
+0~240 |
|
|
|
|
Total Volume and Open Interest |
647,167 |
2,099,566 |
-21,415 |
|
30 Day Federal Funds(CBOT) |
Mar24 |
240305 |
94.675 |
94.675 |
94.673 |
94.673 |
unch |
53,289 |
216,518 |
+13,707 |
|
Apr24 |
240305 |
94.680 |
94.680 |
94.675 |
94.680 |
+0.005 |
124,478 |
489,175 |
+22,523 |
|
May24 |
240305 |
94.720 |
94.735 |
94.720 |
94.725 |
+0.005 |
168,709 |
372,051 |
+9,507 |
|
Jun24 |
240305 |
94.810 |
94.840 |
94.810 |
94.825 |
+0.015 |
31,949 |
68,977 |
+3,600 |
|
Jul24 |
240305 |
94.865 |
94.905 |
94.865 |
94.890 |
+0.025 |
102,063 |
174,565 |
+10,663 |
|
Aug24 |
240305 |
95.000 |
95.055 |
95.000 |
95.035 |
+0.030 |
50,344 |
124,480 |
+7,545 |
|
Total Volume and Open Interest |
586,994 |
1,611,752 |
+71,234 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar24 |
240305 |
146.40 |
146.56 |
146.25 |
146.46 |
+0.07 |
1,225 |
13,067 |
-112 |
Hover/Click |
Jun24 |
240305 |
145.79 |
145.96 |
145.72 |
145.83 |
+0.07 |
52 |
178 |
+41 |
Hover/Click |
Sep24 |
240305 |
145.83 |
145.83 |
145.83 |
145.83 |
+0.07 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,277 |
13,245 |
-71 |
|
Euro-Buxl(EUREX) |
Mar24 |
240305 |
133.18 |
135.96 |
133.04 |
135.58 |
+2.54 |
231,381 |
274,657 |
+4,265 |
|
Jun24 |
240305 |
133.30 |
136.04 |
133.16 |
135.68 |
+2.52 |
98,213 |
103,698 |
+61,737 |
|
Sep24 |
240305 |
137.60 |
137.60 |
137.60 |
137.60 |
+2.92 |
|
|
|
|
Total Volume and Open Interest |
329,594 |
378,355 |
+66,002 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar24 |
240305 |
132.81 |
133.92 |
132.75 |
133.69 |
+0.93 |
1,701,654 |
1,457,405 |
-63,665 |
Hover/Click |
Jun24 |
240305 |
132.42 |
133.52 |
132.36 |
133.29 |
+0.92 |
631,611 |
611,988 |
+360,253 |
Hover/Click |
Sep24 |
240305 |
134.05 |
134.05 |
134.05 |
134.05 |
+1.01 |
0 |
20 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,333,265 |
2,069,413 |
+296,588 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar24 |
240305 |
116.29 |
116.74 |
116.21 |
116.60 |
+0.36 |
1,965,608 |
1,651,507 |
+60,986 |
Hover/Click |
Jun24 |
240305 |
117.82 |
118.33 |
117.76 |
118.19 |
+0.40 |
920,314 |
752,182 |
+416,351 |
Hover/Click |
Sep24 |
240305 |
117.76 |
117.76 |
117.76 |
117.76 |
+0.42 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,885,922 |
2,403,689 |
+477,337 |
|
Euro-Schatz(EUREX) |
Mar24 |
240305 |
105.11 |
105.26 |
105.10 |
105.24 |
+0.11 |
1,879,459 |
2,522,577 |
-47,069 |
|
Jun24 |
240305 |
105.67 |
105.82 |
105.64 |
105.79 |
+0.12 |
1,043,484 |
1,073,904 |
+576,069 |
|
Sep24 |
240305 |
107.10 |
107.10 |
107.10 |
107.10 |
+0.17 |
|
|
|
|
Total Volume and Open Interest |
2,922,943 |
3,596,481 |
+529,000 |
|
3-Mth Euribor(EUREX) |
Mar24 |
240305 |
96.080 |
96.090 |
96.080 |
96.090 |
+0.010 |
1,717 |
1,830 |
+192 |
|
Jun24 |
240305 |
96.325 |
96.350 |
96.325 |
96.350 |
+0.020 |
33,501 |
2,302 |
+96 |
|
Sep24 |
240305 |
96.660 |
96.720 |
96.660 |
96.720 |
+0.040 |
57,798 |
2,344 |
-105 |
|
Total Volume and Open Interest |
245,039 |
18,140 |
+1,015 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar24 |
240305 |
98~12 |
99~05 |
98~12 |
99~05 |
+1~07 |
557 |
10,892 |
-838 |
Hover/Click |
Jun24 |
240305 |
98~12 |
99~13 |
98~11 |
99~09 |
+1~08 |
257,313 |
579,520 |
-4,989 |
Hover/Click |
Total Volume and Open Interest |
257,870 |
590,728 |
-5,827 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
Dec24 |
211217 |
98.95 |
98.98 |
98.93 |
98.95 |
unch |
|
|
|
|
Mar25 |
211217 |
98.98 |
99.00 |
98.96 |
98.98 |
unch |
|
|
|
|
Jun25 |
211217 |
99.01 |
99.04 |
99.00 |
99.01 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar24 |
240305 |
96.080 |
96.095 |
96.070 |
96.085 |
+0.010 |
227,361 |
915,455 |
+12,771 |
|
Jun24 |
240305 |
96.325 |
96.355 |
96.310 |
96.345 |
+0.020 |
268,818 |
682,978 |
-474 |
|
Sep24 |
240305 |
96.665 |
96.725 |
96.655 |
96.710 |
+0.035 |
200,829 |
422,083 |
-4,544 |
|
Total Volume and Open Interest |
1,886,892 |
4,754,967 |
+5,911 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar24 |
240305 |
95.66 |
95.67 |
95.65 |
95.66 |
-0.01 |
21,550 |
191,602 |
-3,485 |
|
Jun24 |
240305 |
95.73 |
95.74 |
95.73 |
95.74 |
unch |
27,038 |
322,410 |
+10,122 |
|
Sep24 |
240305 |
95.84 |
95.85 |
95.83 |
95.85 |
unch |
14,639 |
223,814 |
+667 |
|
Dec24 |
240305 |
95.96 |
95.97 |
95.95 |
95.97 |
unch |
28,943 |
213,496 |
-721 |
|
Mar25 |
240305 |
96.08 |
96.08 |
96.06 |
96.08 |
-0.01 |
11,249 |
121,555 |
-534 |
|
Jun25 |
240305 |
96.18 |
96.18 |
96.15 |
96.18 |
unch |
10,156 |
107,267 |
+464 |
|
Sep25 |
240305 |
96.25 |
96.25 |
96.22 |
96.25 |
unch |
8,535 |
78,925 |
-2,243 |
|
Dec25 |
240305 |
96.31 |
96.31 |
96.28 |
96.31 |
unch |
5,354 |
84,953 |
-241 |
|
Mar26 |
240305 |
96.31 |
96.32 |
96.30 |
96.32 |
-0.01 |
618 |
8,607 |
+4 |
|
Jun26 |
240305 |
96.31 |
96.31 |
96.31 |
96.31 |
-0.01 |
110 |
1,675 |
+90 |
|
Total Volume and Open Interest |
128,192 |
1,355,437 |
+4,123 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar24 |
240305 |
95.88 |
95.91 |
95.86 |
95.90 |
+0.01 |
132,769 |
1,108,126 |
+3,821 |
|
Jun24 |
240305 |
95.88 |
95.89 |
95.87 |
95.89 |
+0.01 |
646 |
1,068 |
+504 |
|
Total Volume and Open Interest |
133,415 |
1,109,194 |
+4,325 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar24 |
240305 |
96.31 |
96.32 |
96.29 |
96.32 |
unch |
157,399 |
821,290 |
+3,764 |
|
Jun24 |
240305 |
96.35 |
96.35 |
96.35 |
96.35 |
-0.01 |
3,713 |
3,390 |
+3,369 |
|
Total Volume and Open Interest |
161,112 |
824,680 |
+7,133 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr24 |
240305 |
2123.3 |
2150.5 |
2118.5 |
2141.9 |
+15.6 |
330,592 |
336,852 |
+12,649 |
Hover/Click |
Jun24 |
240305 |
2143.5 |
2170.8 |
2139.2 |
2162.5 |
+15.7 |
46,814 |
67,638 |
+16,997 |
Hover/Click |
Aug24 |
240305 |
2162.0 |
2189.2 |
2158.1 |
2181.4 |
+15.9 |
4,506 |
24,882 |
+1,020 |
Hover/Click |
Oct24 |
240305 |
2180.3 |
2206.8 |
2178.6 |
2200.1 |
+16.1 |
1,373 |
6,243 |
+207 |
Hover/Click |
Dec24 |
240305 |
2199.0 |
2225.0 |
2195.6 |
2218.4 |
+16.2 |
1,399 |
13,011 |
+320 |
Hover/Click |
Feb25 |
240305 |
2214.8 |
2235.9 |
2214.8 |
2235.9 |
+16.0 |
162 |
1,623 |
+3 |
Hover/Click |
Apr25 |
240305 |
2257.2 |
2257.2 |
2251.2 |
2251.2 |
+16.1 |
100 |
542 |
+100 |
Hover/Click |
Jun25 |
240305 |
2261.4 |
2268.0 |
2261.4 |
2267.3 |
+16.2 |
0 |
831 |
+0 |
Hover/Click |
Aug25 |
240305 |
2282.1 |
2282.1 |
2282.1 |
2282.1 |
+16.4 |
0 |
14 |
+0 |
Hover/Click |
Oct25 |
240305 |
2296.4 |
2296.4 |
2296.4 |
2296.4 |
+16.4 |
3 |
10 |
+2 |
Hover/Click |
Dec25 |
240305 |
2302.2 |
2309.7 |
2302.2 |
2309.7 |
+16.4 |
1 |
1,537 |
+1 |
Hover/Click |
Total Volume and Open Interest |
386,218 |
454,383 |
+30,301 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar24 |
240305 |
2370.5 |
2420.0 |
2364.5 |
2376.3 |
-1.6 |
964 |
894 |
-608 |
Hover/Click |
May24 |
240305 |
2412.5 |
2445.5 |
2384.5 |
2398.4 |
-0.7 |
71,026 |
116,834 |
+744 |
Hover/Click |
Jul24 |
240305 |
2438.0 |
2466.5 |
2407.0 |
2420.6 |
-0.8 |
1,775 |
11,966 |
+153 |
Hover/Click |
Sep24 |
240305 |
2444.0 |
2487.5 |
2430.5 |
2442.4 |
-1.1 |
423 |
6,482 |
-31 |
Hover/Click |
Dec24 |
240305 |
2480.5 |
2511.0 |
2459.0 |
2471.8 |
-0.9 |
233 |
5,763 |
+82 |
Hover/Click |
Mar25 |
240305 |
2502.5 |
2522.0 |
2489.0 |
2501.0 |
-0.8 |
4 |
412 |
+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 |
75,124 |
143,210 |
+349 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr24 |
240305 |
902.9 |
904.0 |
884.0 |
887.2 |
-17.1 |
38,753 |
76,243 |
+2,554 |
Hover/Click |
Jul24 |
240305 |
911.0 |
911.0 |
893.4 |
896.6 |
-16.7 |
4,031 |
14,779 |
+1,161 |
Hover/Click |
Oct24 |
240305 |
920.7 |
920.7 |
902.5 |
905.5 |
-16.3 |
1,383 |
4,312 |
+464 |
Hover/Click |
Jan25 |
240305 |
928.2 |
928.2 |
910.9 |
914.2 |
-15.8 |
297 |
1,403 |
+103 |
Hover/Click |
Total Volume and Open Interest |
44,471 |
96,773 |
+4,279 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar24 |
240305 |
938.60 |
938.60 |
938.60 |
938.60 |
-26.30 |
5 |
34 |
+1 |
Hover/Click |
Jun24 |
240305 |
971.00 |
972.50 |
932.00 |
946.90 |
-26.50 |
2,441 |
20,911 |
+288 |
Hover/Click |
Sep24 |
240305 |
954.30 |
954.30 |
954.30 |
954.30 |
-26.90 |
28 |
115 |
+17 |
Hover/Click |
Total Volume and Open Interest |
2,476 |
21,106 |
+306 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar24 |
240305 |
384.65 |
386.30 |
383.55 |
384.40 |
-0.80 |
1,346 |
4,075 |
-493 |
Hover/Click |
May24 |
240305 |
385.75 |
387.35 |
383.80 |
384.70 |
-1.00 |
63,311 |
116,845 |
+294 |
Hover/Click |
Jul24 |
240305 |
387.95 |
389.40 |
386.20 |
386.95 |
-0.95 |
7,545 |
33,901 |
+1,374 |
Hover/Click |
Sep24 |
240305 |
389.00 |
391.20 |
388.20 |
388.80 |
-0.95 |
2,942 |
17,660 |
+26 |
Hover/Click |
Dec24 |
240305 |
391.75 |
392.90 |
390.15 |
390.55 |
-0.80 |
1,196 |
13,243 |
+425 |
Hover/Click |
Total Volume and Open Interest |
77,027 |
192,235 |
+1,470 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar24 |
240305 |
38995 |
38995 |
38478 |
38607 |
-415 |
141,434 |
100,634 |
+68 |
Hover/Click |
Jun24 |
240305 |
39410 |
39425 |
38909 |
39038 |
-418 |
1,129 |
1,250 |
+112 |
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 |
142,563 |
101,898 |
+180 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar24 |
240305 |
5133.75 |
5135.50 |
5063.00 |
5085.75 |
-52.50 |
1,597,331 |
2,279,284 |
+24,003 |
Hover/Click |
Jun24 |
240305 |
5196.25 |
5197.25 |
5124.25 |
5147.25 |
-53.50 |
18,556 |
86,504 |
+2,946 |
Hover/Click |
Sep24 |
240305 |
5248.00 |
5248.25 |
5179.50 |
5201.50 |
-54.25 |
350 |
4,300 |
+61 |
Hover/Click |
Dec24 |
240305 |
5293.00 |
5293.00 |
5233.50 |
5251.00 |
-55.75 |
48 |
3,015 |
+8 |
Hover/Click |
Total Volume and Open Interest |
1,616,288 |
2,373,842 |
+27,026 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar24 |
240305 |
18246.00 |
18252.00 |
17832.50 |
17930.25 |
-331.75 |
639,153 |
303,518 |
+10,687 |
Hover/Click |
Jun24 |
240305 |
18491.00 |
18500.50 |
18075.00 |
18171.50 |
-338.25 |
3,556 |
3,982 |
+480 |
Hover/Click |
Sep24 |
240305 |
18715.50 |
18715.50 |
18297.00 |
18387.00 |
-337.25 |
61 |
142 |
+10 |
Hover/Click |
Total Volume and Open Interest |
642,770 |
307,790 |
+11,177 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar24 |
240305 |
2926.90 |
2940.30 |
2910.80 |
2923.30 |
-9.60 |
13,293 |
38,931 |
+444 |
Hover/Click |
Jun24 |
240305 |
2959.20 |
2970.00 |
2943.30 |
2955.10 |
-10.80 |
1 |
5 |
+1 |
Hover/Click |
Sep24 |
240305 |
2969.00 |
2969.00 |
2969.00 |
2969.00 |
-9.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
13,294 |
38,936 |
+445 |
|
Volatility Index(CBOE) |
Mar24 |
240305 |
14.10 |
15.25 |
14.00 |
14.70 |
+0.67 |
69,641 |
155,672 |
-1,169 |
|
Apr24 |
240305 |
15.08 |
16.00 |
15.02 |
15.61 |
+0.56 |
41,478 |
95,094 |
+6,532 |
|
May24 |
240305 |
15.80 |
16.58 |
15.75 |
16.25 |
+0.50 |
12,498 |
48,384 |
+996 |
|
Jun24 |
240305 |
16.35 |
17.02 |
16.30 |
16.75 |
+0.45 |
4,991 |
24,035 |
-49 |
|
Total Volume and Open Interest |
136,736 |
364,023 |
+6,976 |
|
S & P 600(CME) |
Mar24 |
240305 |
1299.40 |
1309.20 |
1296.40 |
1299.40 |
-5.80 |
0 |
723 |
+0 |
|
Jun24 |
240305 |
1314.50 |
1314.50 |
1314.50 |
1314.50 |
-5.90 |
|
|
|
|
Total Volume and Open Interest |
0 |
723 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar24 |
240305 |
2073.30 |
2077.40 |
2048.40 |
2055.30 |
-20.50 |
185,776 |
513,280 |
-2,675 |
Hover/Click |
Jun24 |
240305 |
2096.80 |
2101.00 |
2072.40 |
2079.20 |
-20.70 |
1,082 |
3,241 |
+252 |
Hover/Click |
Sep24 |
240305 |
2098.80 |
2098.80 |
2098.80 |
2098.80 |
-21.00 |
0 |
19 |
+0 |
Hover/Click |
Total Volume and Open Interest |
186,858 |
516,540 |
-2,423 |
|
Nikkei 225(CME) |
Mar24 |
240305 |
40095 |
40235 |
39680 |
39805 |
-300 |
12,956 |
17,576 |
+93 |
|
Jun24 |
240305 |
39940 |
40070 |
39545 |
39665 |
-275 |
2,501 |
2,207 |
+1,681 |
|
Total Volume and Open Interest |
15,457 |
19,783 |
+1,774 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar24 |
240305 |
40140 |
40255 |
39845 |
40095 |
-25 |
46,150 |
113,480 |
+2,606 |
|
Jun24 |
240305 |
39895 |
40010 |
39600 |
39860 |
-25 |
4,215 |
11,490 |
+2,463 |
|
Sep24 |
240305 |
39780 |
39780 |
39780 |
39780 |
-30 |
0 |
134 |
+0 |
|
Total Volume and Open Interest |
50,376 |
133,482 |
+5,077 |
|
Nikkei 225 Mini(JPX) |
Mar24 |
240305 |
40110 |
40260 |
39845 |
40130 |
-20 |
1,005,593 |
451,748 |
+14,660 |
|
Jun24 |
240305 |
39860 |
40010 |
39595 |
39910 |
+10 |
110,760 |
48,065 |
+18,907 |
|
Sep24 |
240305 |
39825 |
39950 |
39550 |
39830 |
-10 |
1,773 |
2,300 |
-90 |
|
Total Volume and Open Interest |
1,138,412 |
528,002 |
+33,224 |
|
Nikkei 225(JPX) |
Mar24 |
240305 |
40110 |
40260 |
39840 |
40130 |
-20 |
74,959 |
211,607 |
-3,436 |
|
Jun24 |
240305 |
39860 |
40010 |
39590 |
39910 |
+10 |
14,200 |
42,845 |
+4,902 |
|
Sep24 |
240305 |
39840 |
39930 |
39600 |
39830 |
-10 |
38 |
2,085 |
+0 |
|
Total Volume and Open Interest |
89,311 |
314,091 |
+3,547 |
|
Nikkei 225(CME) Yen |
Mar24 |
240305 |
40090 |
40230 |
39675 |
39800 |
-305 |
37,365 |
49,437 |
-519 |
|
Jun24 |
240305 |
39845 |
39990 |
39455 |
39580 |
-280 |
3,427 |
4,829 |
+1,621 |
|
Sep24 |
240305 |
39820 |
39820 |
39820 |
39820 |
-310 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
40,792 |
54,267 |
+1,102 |
|
Nikkei 225(CME) e-Mini Yen |
Mar24 |
240305 |
39800 |
39800 |
39800 |
39800 |
-305 |
0 |
1 |
+0 |
|
Jun24 |
240305 |
39580 |
39580 |
39580 |
39580 |
-280 |
|
|
|
|
Sep24 |
240305 |
39820 |
39820 |
39820 |
39820 |
-310 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Mar24 |
240305 |
7941.0 |
7976.0 |
7908.5 |
7943.5 |
-24.0 |
44,689 |
184,121 |
+7,035 |
|
Apr24 |
240305 |
7968.0 |
7989.0 |
7864.5 |
7964.0 |
-23.0 |
31 |
61 |
+5 |
|
May24 |
240305 |
7892.5 |
7892.5 |
7892.5 |
7892.5 |
-23.0 |
|
|
|
|
Jun24 |
240305 |
7855.0 |
7875.0 |
7842.0 |
7846.0 |
-22.5 |
9 |
167 |
+0 |
|
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 |
44,729 |
184,359 |
+7,040 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Mar24 |
240305 |
16552 |
16565 |
16047 |
16110 |
-442 |
123,844 |
123,246 |
-440 |
|
Apr24 |
240305 |
16617 |
16617 |
16110 |
16167 |
-446 |
2,178 |
2,365 |
+1,057 |
|
May24 |
240305 |
16143 |
16143 |
16143 |
16143 |
-443 |
1 |
78 |
+1 |
|
Total Volume and Open Interest |
126,457 |
137,500 |
+702 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar24 |
240305 |
17721.0 |
17773.0 |
17649.0 |
17719.0 |
-24.0 |
53,373 |
78,107 |
+1,584 |
|
Jun24 |
240305 |
17836.0 |
18039.0 |
17836.0 |
17996.0 |
-21.0 |
122 |
526 |
+17 |
|
Sep24 |
240305 |
18163.0 |
18163.0 |
18163.0 |
18163.0 |
-22.0 |
8 |
9 |
+8 |
|
Total Volume and Open Interest |
53,503 |
78,763 |
+1,609 |
|
Mini-DAX(EUREX) |
Mar24 |
240305 |
17722.0 |
17773.0 |
17649.0 |
17719.0 |
-24.0 |
42,827 |
13,516 |
+298 |
|
Jun24 |
240305 |
17974.0 |
18046.0 |
17929.0 |
17996.0 |
-21.0 |
99 |
346 |
+27 |
|
Sep24 |
240305 |
18163.0 |
18163.0 |
18163.0 |
18163.0 |
-22.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
42,926 |
13,863 |
+325 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar24 |
240305 |
4918 |
4920 |
4871 |
4897 |
-21 |
780,378 |
2,662,894 |
-57,248 |
|
Jun24 |
240305 |
4867 |
4874 |
4826 |
4852 |
-19 |
13,101 |
152,265 |
+10,761 |
|
Sep24 |
240305 |
4888 |
4888 |
4888 |
4888 |
-20 |
0 |
3,519 |
+0 |
|
Total Volume and Open Interest |
793,479 |
2,832,840 |
-46,487 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar24 |
240305 |
11341 |
11421 |
11341 |
11380 |
+8 |
29,747 |
170,242 |
+2,203 |
|
Jun24 |
240305 |
11255 |
11303 |
11255 |
11270 |
+10 |
631 |
7,449 |
+559 |
|
Sep24 |
240305 |
11330 |
11330 |
11298 |
11298 |
+9 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
30,378 |
177,855 |
+2,762 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar24 |
240305 |
7611.50 |
7634.00 |
7575.00 |
7623.00 |
+9.00 |
97,908 |
539,353 |
+806 |
|
Jun24 |
240305 |
7622.00 |
7655.50 |
7611.50 |
7651.00 |
+10.00 |
143 |
1,870 |
+27 |
|
Sep24 |
240305 |
7671.00 |
7671.00 |
7671.00 |
7671.00 |
+10.00 |
0 |
91 |
+0 |
|
Total Volume and Open Interest |
98,051 |
541,879 |
+833 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar24 |
240305 |
7707.0 |
7719.0 |
7683.0 |
7700.0 |
-6.0 |
45,162 |
287,393 |
+3,102 |
|
Jun24 |
240305 |
7751.0 |
7758.0 |
7750.0 |
7750.0 |
-5.0 |
21 |
256 |
+15 |
|
Sep24 |
240305 |
7717.0 |
7717.0 |
7717.0 |
7717.0 |
-5.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
45,183 |
287,694 |
+3,117 |
|
FTSE MIB(ISE) |
Mar24 |
240305 |
32835.00 |
33235.00 |
32830.00 |
33184.00 |
+230.00 |
9,708 |
111,377 |
+646 |
|
Jun24 |
240305 |
32350.00 |
32645.00 |
32300.00 |
32612.00 |
+230.00 |
202 |
1,121 |
+15 |
|
Sep24 |
240305 |
32744.00 |
32744.00 |
32744.00 |
32744.00 |
+235.00 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
9,910 |
112,503 |
+661 |
|
KOSPI 200(KFE) |
Mar24 |
240305 |
360.10 |
362.85 |
357.45 |
357.65 |
-3.75 |
198,182 |
289,699 |
+0 |
|
Jun24 |
240305 |
361.80 |
364.00 |
358.65 |
358.65 |
-4.10 |
749 |
39,113 |
+0 |
|
Sep24 |
240305 |
361.45 |
361.45 |
361.45 |
361.45 |
-2.30 |
0 |
7,084 |
+0 |
|
Total Volume and Open Interest |
198,935 |
353,720 |
-8,329 |
|
GSCI(CME) |
Weekly |
Monthly |
Mar24 |
240305 |
559.70 |
561.40 |
556.40 |
557.70 |
-2.95 |
33 |
683 |
+26 |
|
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 |
33 |
683 |
+26 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|