|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu March 07, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240307 |
1155.00 |
1157.00 |
1151.00 |
1157.00 |
+16.75 |
287 |
484 |
-297 |
Hover/Click |
|
May24 |
240307 |
1149.00 |
1167.00 |
1147.00 |
1166.25 |
+18.00 |
102,488 |
347,516 |
+3,351 |
Hover/Click |
|
Jul24 |
240307 |
1159.25 |
1176.75 |
1157.75 |
1176.00 |
+17.25 |
51,050 |
173,184 |
+820 |
Hover/Click |
|
Aug24 |
240307 |
1155.00 |
1170.25 |
1153.50 |
1169.75 |
+15.50 |
8,465 |
26,730 |
+2,404 |
Hover/Click |
|
Sep24 |
240307 |
1145.75 |
1159.25 |
1144.25 |
1158.00 |
+13.25 |
3,236 |
13,657 |
+58 |
Hover/Click |
|
Nov24 |
240307 |
1142.25 |
1156.25 |
1141.00 |
1153.75 |
+11.50 |
17,307 |
124,938 |
+1,457 |
Hover/Click |
|
Jan25 |
240307 |
1152.50 |
1166.00 |
1151.50 |
1163.75 |
+11.25 |
3,783 |
11,899 |
+597 |
Hover/Click |
|
Mar25 |
240307 |
1151.00 |
1163.00 |
1150.50 |
1161.00 |
+9.50 |
2,344 |
15,938 |
+653 |
Hover/Click |
|
May25 |
240307 |
1153.50 |
1165.25 |
1153.25 |
1162.75 |
+8.50 |
788 |
7,818 |
+234 |
Hover/Click |
|
Jul25 |
240307 |
1165.50 |
1171.75 |
1159.75 |
1168.50 |
+7.75 |
203 |
3,309 |
+133 |
Hover/Click |
|
Aug25 |
240307 |
1163.50 |
1163.50 |
1163.50 |
1163.50 |
+7.50 |
0 |
18 |
+0 |
Hover/Click |
|
Sep25 |
240307 |
1144.25 |
1144.25 |
1144.25 |
1144.25 |
+7.50 |
0 |
28 |
+0 |
Hover/Click |
|
Nov25 |
240307 |
1137.25 |
1143.00 |
1134.75 |
1137.75 |
+6.75 |
111 |
3,723 |
+73 |
Hover/Click |
|
Jan26 |
240307 |
1146.50 |
1146.50 |
1146.50 |
1146.50 |
+7.00 |
0 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
190,062 |
729,516 |
+9,483 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240307 |
338.30 |
339.90 |
334.00 |
339.90 |
+5.00 |
260 |
546 |
-174 |
Hover/Click |
|
May24 |
240307 |
330.30 |
335.00 |
329.80 |
334.40 |
+4.00 |
69,089 |
236,121 |
+1,875 |
Hover/Click |
|
Jul24 |
240307 |
333.10 |
337.70 |
332.80 |
336.90 |
+3.50 |
34,166 |
110,718 |
+2,612 |
Hover/Click |
|
Aug24 |
240307 |
334.10 |
338.30 |
333.50 |
337.10 |
+3.00 |
7,484 |
25,610 |
+299 |
Hover/Click |
|
Sep24 |
240307 |
334.50 |
338.50 |
334.10 |
337.30 |
+2.70 |
6,123 |
19,878 |
+311 |
Hover/Click |
|
Oct24 |
240307 |
334.00 |
338.10 |
333.90 |
336.70 |
+2.40 |
3,556 |
15,079 |
+870 |
Hover/Click |
|
Dec24 |
240307 |
337.00 |
340.90 |
336.80 |
339.30 |
+2.00 |
9,273 |
49,065 |
-123 |
Hover/Click |
|
Jan25 |
240307 |
339.80 |
342.20 |
338.50 |
340.50 |
+1.80 |
799 |
5,083 |
-60 |
Hover/Click |
|
Mar25 |
240307 |
339.40 |
342.60 |
338.80 |
340.50 |
+1.20 |
676 |
3,545 |
+325 |
Hover/Click |
|
May25 |
240307 |
343.00 |
343.50 |
340.20 |
341.50 |
+0.80 |
137 |
1,393 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
131,814 |
469,769 |
+6,028 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240307 |
45.32 |
45.95 |
45.32 |
45.83 |
+1.05 |
102 |
337 |
-64 |
Hover/Click |
|
May24 |
240307 |
45.39 |
46.49 |
45.26 |
46.35 |
+1.03 |
59,234 |
246,342 |
-2,172 |
Hover/Click |
|
Jul24 |
240307 |
45.82 |
46.85 |
45.67 |
46.74 |
+1.01 |
26,919 |
134,622 |
+968 |
Hover/Click |
|
Aug24 |
240307 |
45.70 |
46.67 |
45.53 |
46.55 |
+0.95 |
5,626 |
33,716 |
+913 |
Hover/Click |
|
Sep24 |
240307 |
45.45 |
46.43 |
45.34 |
46.31 |
+0.90 |
2,130 |
20,840 |
-20 |
Hover/Click |
|
Oct24 |
240307 |
45.18 |
46.15 |
45.11 |
46.01 |
+0.86 |
2,153 |
16,446 |
+278 |
Hover/Click |
|
Dec24 |
240307 |
45.11 |
46.12 |
45.08 |
45.97 |
+0.83 |
9,107 |
76,445 |
-260 |
Hover/Click |
|
Jan25 |
240307 |
45.34 |
46.15 |
45.17 |
46.00 |
+0.80 |
513 |
6,380 |
-39 |
Hover/Click |
|
Mar25 |
240307 |
45.48 |
46.12 |
45.20 |
45.98 |
+0.75 |
434 |
5,203 |
+74 |
Hover/Click |
|
May25 |
240307 |
45.63 |
46.20 |
45.33 |
46.08 |
+0.73 |
95 |
2,125 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
106,489 |
546,219 |
-260 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar24 |
240307 |
595.3 |
595.3 |
595.3 |
595.3 |
+6.5 |
17 |
0 |
-17 |
Hover/Click |
|
May24 |
240307 |
597.5 |
608.5 |
595.4 |
605.4 |
+6.5 |
23,648 |
181,062 |
-2,022 |
Hover/Click |
|
Jul24 |
240307 |
606.9 |
616.2 |
603.0 |
613.3 |
+6.4 |
10,950 |
77,495 |
+2,212 |
Hover/Click |
|
Nov24 |
240307 |
609.0 |
622.4 |
609.0 |
619.3 |
+5.4 |
3,900 |
44,123 |
+1,129 |
Hover/Click |
|
Jan25 |
240307 |
618.2 |
627.0 |
618.2 |
624.9 |
+5.7 |
58 |
2,004 |
+1 |
Hover/Click |
|
Mar25 |
240307 |
624.7 |
627.5 |
624.7 |
627.5 |
+6.1 |
0 |
113 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
38,573 |
304,819 |
+1,303 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240307 |
418.25 |
427.50 |
418.25 |
426.00 |
+8.00 |
2,542 |
2,459 |
-715 |
Hover/Click |
|
May24 |
240307 |
428.75 |
438.75 |
428.25 |
438.00 |
+9.25 |
132,542 |
644,339 |
+1,288 |
Hover/Click |
|
Jul24 |
240307 |
440.00 |
449.75 |
439.50 |
449.50 |
+9.50 |
60,224 |
326,007 |
+6,183 |
Hover/Click |
|
Sep24 |
240307 |
448.00 |
456.75 |
447.25 |
456.50 |
+8.50 |
22,043 |
192,470 |
+858 |
Hover/Click |
|
Dec24 |
240307 |
461.00 |
469.00 |
460.25 |
469.00 |
+8.00 |
35,470 |
280,320 |
+1,419 |
Hover/Click |
|
Mar25 |
240307 |
473.75 |
481.50 |
473.25 |
481.50 |
+7.50 |
4,651 |
35,119 |
+385 |
Hover/Click |
|
May25 |
240307 |
480.25 |
487.50 |
479.75 |
487.50 |
+7.00 |
1,123 |
5,150 |
+162 |
Hover/Click |
|
Jul25 |
240307 |
482.00 |
489.25 |
482.00 |
489.25 |
+6.25 |
973 |
7,689 |
+413 |
Hover/Click |
|
Sep25 |
240307 |
476.25 |
478.00 |
472.00 |
478.00 |
+5.75 |
45 |
1,224 |
-1 |
Hover/Click |
|
Dec25 |
240307 |
474.50 |
480.00 |
474.00 |
480.00 |
+5.75 |
498 |
16,085 |
+140 |
Hover/Click |
| Total Volume and Open Interest |
260,119 |
1,512,273 |
+10,139 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240307 |
526.50 |
526.50 |
520.75 |
520.75 |
-0.50 |
206 |
197 |
+122 |
Hover/Click |
|
May24 |
240307 |
533.25 |
538.75 |
528.00 |
528.50 |
-2.50 |
105,250 |
207,326 |
+2,186 |
Hover/Click |
|
Jul24 |
240307 |
544.75 |
550.50 |
539.50 |
540.00 |
-2.50 |
72,829 |
114,323 |
+2,001 |
Hover/Click |
|
Sep24 |
240307 |
557.75 |
563.75 |
552.00 |
553.75 |
-0.25 |
21,707 |
37,139 |
+449 |
Hover/Click |
|
Dec24 |
240307 |
572.00 |
581.00 |
568.25 |
571.75 |
+1.50 |
14,535 |
37,413 |
-468 |
Hover/Click |
|
Mar25 |
240307 |
585.00 |
597.25 |
584.25 |
588.00 |
+2.25 |
2,429 |
6,415 |
+555 |
Hover/Click |
| Total Volume and Open Interest |
217,713 |
406,304 |
+4,993 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar24 |
240307 |
594.75 |
594.75 |
594.00 |
594.75 |
+18.50 |
0 |
25 |
+0 |
Hover/Click |
|
May24 |
240307 |
557.50 |
580.00 |
555.00 |
574.75 |
+18.50 |
27,088 |
118,301 |
-932 |
Hover/Click |
|
Jul24 |
240307 |
548.00 |
565.50 |
545.00 |
561.00 |
+14.75 |
21,073 |
75,473 |
+108 |
Hover/Click |
|
Sep24 |
240307 |
556.25 |
572.75 |
553.00 |
567.75 |
+13.00 |
9,576 |
33,227 |
+1,789 |
Hover/Click |
|
Dec24 |
240307 |
574.00 |
590.00 |
570.75 |
584.25 |
+11.75 |
4,774 |
29,020 |
+1,089 |
Hover/Click |
|
Mar25 |
240307 |
587.25 |
605.00 |
587.00 |
599.25 |
+11.25 |
480 |
1,680 |
+133 |
Hover/Click |
|
May25 |
240307 |
608.75 |
613.50 |
608.75 |
608.75 |
+10.75 |
109 |
641 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
63,151 |
258,710 |
+2,228 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar24 |
240307 |
657.50 |
657.50 |
657.50 |
657.50 |
unch |
15 |
12 |
-8 |
Hover/Click |
|
May24 |
240307 |
647.00 |
665.00 |
644.00 |
654.75 |
+9.50 |
4,925 |
40,971 |
-144 |
Hover/Click |
|
Jul24 |
240307 |
648.50 |
666.75 |
647.00 |
657.50 |
+9.75 |
2,629 |
13,831 |
+459 |
Hover/Click |
|
Sep24 |
240307 |
657.00 |
672.75 |
654.00 |
663.25 |
+9.25 |
857 |
6,917 |
+223 |
Hover/Click |
|
Dec24 |
240307 |
668.25 |
685.50 |
667.50 |
675.75 |
+7.75 |
244 |
3,488 |
+73 |
Hover/Click |
|
Mar25 |
240307 |
688.00 |
688.00 |
688.00 |
688.00 |
+7.50 |
14 |
208 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
8,684 |
65,461 |
+605 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240307 |
365.75 |
365.75 |
365.75 |
365.75 |
+2.25 |
0 |
2 |
+0 |
Hover/Click |
|
May24 |
240307 |
359.50 |
362.00 |
356.25 |
358.75 |
+2.25 |
350 |
2,446 |
-1 |
Hover/Click |
|
Jul24 |
240307 |
355.50 |
355.50 |
351.75 |
351.75 |
+1.50 |
49 |
327 |
+28 |
Hover/Click |
|
Sep24 |
240307 |
344.50 |
344.50 |
344.50 |
344.50 |
+1.50 |
1 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
486 |
2,964 |
+112 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240307 |
17.52 |
17.52 |
17.44 |
17.44 |
-0.10 |
29 |
31 |
+2 |
Hover/Click |
|
May24 |
240307 |
17.95 |
18.04 |
17.81 |
17.82 |
-0.11 |
1,112 |
9,365 |
-290 |
Hover/Click |
|
Jul24 |
240307 |
18.19 |
18.26 |
18.05 |
18.05 |
-0.10 |
68 |
508 |
+11 |
Hover/Click |
|
Sep24 |
240307 |
14.57 |
14.62 |
14.50 |
14.51 |
-0.09 |
33 |
2,023 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
1,242 |
12,001 |
-267 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr24 |
240307 |
187.250 |
188.880 |
186.950 |
188.735 |
+1.485 |
17,321 |
124,119 |
-1,255 |
Hover/Click |
|
Jun24 |
240307 |
183.285 |
184.700 |
183.150 |
184.600 |
+1.315 |
12,780 |
82,636 |
+1,908 |
Hover/Click |
|
Aug24 |
240307 |
182.400 |
183.580 |
182.250 |
183.500 |
+1.100 |
6,071 |
47,146 |
-222 |
Hover/Click |
|
Oct24 |
240307 |
185.550 |
186.800 |
185.400 |
186.750 |
+1.120 |
3,636 |
30,884 |
+622 |
Hover/Click |
|
Dec24 |
240307 |
189.200 |
190.450 |
189.050 |
190.400 |
+1.115 |
1,836 |
18,643 |
+295 |
Hover/Click |
|
Feb25 |
240307 |
192.500 |
193.500 |
192.285 |
193.450 |
+0.950 |
553 |
8,126 |
+74 |
Hover/Click |
| Total Volume and Open Interest |
42,529 |
319,012 |
+1,576 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar24 |
240307 |
250.880 |
251.485 |
249.900 |
251.035 |
unch |
1,571 |
6,043 |
-312 |
Hover/Click |
|
Apr24 |
240307 |
255.350 |
256.850 |
254.500 |
256.300 |
+0.420 |
6,060 |
18,334 |
+184 |
Hover/Click |
|
May24 |
240307 |
257.250 |
259.085 |
256.630 |
258.450 |
+0.675 |
3,832 |
13,090 |
+283 |
Hover/Click |
|
Aug24 |
240307 |
268.000 |
269.775 |
267.300 |
269.435 |
+0.750 |
1,964 |
10,485 |
-22 |
Hover/Click |
|
Sep24 |
240307 |
269.100 |
270.630 |
268.650 |
270.450 |
+0.850 |
819 |
3,408 |
+50 |
Hover/Click |
|
Oct24 |
240307 |
269.300 |
270.935 |
268.900 |
270.800 |
+1.000 |
514 |
3,977 |
-72 |
Hover/Click |
|
Nov24 |
240307 |
268.600 |
270.100 |
268.025 |
269.935 |
+1.135 |
177 |
2,087 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
14,976 |
58,566 |
+149 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr24 |
240307 |
85.350 |
85.450 |
84.380 |
84.530 |
-0.470 |
28,829 |
77,817 |
-5,529 |
Hover/Click |
|
May24 |
240307 |
91.130 |
91.530 |
90.900 |
91.230 |
+0.450 |
257 |
5,556 |
+17 |
|
|
Jun24 |
240307 |
100.750 |
101.480 |
100.500 |
101.150 |
+0.650 |
17,784 |
58,536 |
+276 |
Hover/Click |
|
Jul24 |
240307 |
102.630 |
103.230 |
102.380 |
103.000 |
+0.600 |
7,511 |
28,132 |
+1,225 |
Hover/Click |
|
Aug24 |
240307 |
101.580 |
102.130 |
101.400 |
102.000 |
+0.550 |
6,308 |
30,541 |
+906 |
Hover/Click |
|
Oct24 |
240307 |
85.630 |
86.000 |
85.480 |
85.880 |
+0.200 |
3,321 |
29,821 |
-187 |
Hover/Click |
|
Dec24 |
240307 |
76.950 |
77.430 |
76.900 |
77.380 |
+0.280 |
1,970 |
18,681 |
+319 |
Hover/Click |
|
Feb25 |
240307 |
79.750 |
80.130 |
79.730 |
80.100 |
+0.250 |
445 |
3,506 |
+61 |
Hover/Click |
| Total Volume and Open Interest |
66,446 |
254,082 |
-2,902 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar24 |
240307 |
16.56 |
16.64 |
16.55 |
16.59 |
+0.06 |
656 |
4,145 |
+273 |
Hover/Click |
|
Apr24 |
240307 |
16.07 |
16.12 |
15.89 |
15.91 |
-0.09 |
1,331 |
5,875 |
+121 |
Hover/Click |
|
May24 |
240307 |
16.57 |
16.63 |
16.36 |
16.38 |
-0.13 |
840 |
3,179 |
+177 |
Hover/Click |
|
Jun24 |
240307 |
17.19 |
17.29 |
17.11 |
17.12 |
-0.10 |
203 |
1,984 |
+44 |
Hover/Click |
|
Jul24 |
240307 |
17.78 |
17.78 |
17.64 |
17.65 |
-0.06 |
59 |
1,345 |
+28 |
Hover/Click |
|
Aug24 |
240307 |
18.10 |
18.10 |
18.10 |
18.10 |
-0.02 |
9 |
1,228 |
+4 |
Hover/Click |
|
Sep24 |
240307 |
18.38 |
18.38 |
18.25 |
18.30 |
-0.10 |
17 |
1,045 |
-10 |
Hover/Click |
|
Oct24 |
240307 |
18.33 |
18.34 |
18.33 |
18.33 |
unch |
10 |
878 |
+0 |
Hover/Click |
|
Nov24 |
240307 |
18.30 |
18.30 |
18.26 |
18.30 |
unch |
10 |
961 |
+0 |
Hover/Click |
|
Dec24 |
240307 |
17.90 |
18.00 |
17.90 |
18.00 |
unch |
10 |
830 |
+10 |
Hover/Click |
|
Jan25 |
240307 |
18.09 |
18.09 |
18.03 |
18.09 |
-0.02 |
0 |
268 |
+0 |
Hover/Click |
|
Feb25 |
240307 |
18.00 |
18.00 |
18.00 |
18.00 |
unch |
0 |
207 |
+0 |
Hover/Click |
|
Mar25 |
240307 |
18.00 |
18.00 |
18.00 |
18.00 |
unch |
1 |
217 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
3,146 |
22,435 |
+648 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar24 |
240307 |
7000 |
7054 |
7000 |
7054 |
-116 |
3 |
22 |
+0 |
Hover/Click |
|
May24 |
240307 |
6574 |
6592 |
6325 |
6452 |
-97 |
21,282 |
79,776 |
+142 |
Hover/Click |
|
Jul24 |
240307 |
6129 |
6137 |
5931 |
6043 |
-60 |
11,088 |
42,979 |
-1,791 |
Hover/Click |
|
Sep24 |
240307 |
5814 |
5820 |
5637 |
5721 |
-71 |
8,582 |
32,233 |
-1,796 |
Hover/Click |
|
Dec24 |
240307 |
5495 |
5503 |
5351 |
5437 |
-43 |
3,394 |
29,777 |
+288 |
Hover/Click |
|
Mar25 |
240307 |
5232 |
5280 |
5129 |
5220 |
-4 |
1,343 |
12,937 |
+112 |
Hover/Click |
|
May25 |
240307 |
5026 |
5125 |
4975 |
5066 |
+6 |
615 |
3,924 |
+272 |
Hover/Click |
| Total Volume and Open Interest |
46,481 |
204,566 |
-2,737 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar24 |
240307 |
198.35 |
198.35 |
198.35 |
198.35 |
+3.90 |
43 |
418 |
-28 |
Hover/Click |
|
May24 |
240307 |
186.70 |
194.75 |
184.75 |
192.20 |
+5.90 |
13,870 |
107,868 |
-831 |
Hover/Click |
|
Jul24 |
240307 |
184.00 |
191.95 |
182.70 |
189.90 |
+5.90 |
9,860 |
49,839 |
+449 |
Hover/Click |
|
Sep24 |
240307 |
183.60 |
190.90 |
182.20 |
189.00 |
+5.55 |
3,307 |
27,133 |
-14 |
Hover/Click |
|
Dec24 |
240307 |
183.25 |
190.30 |
181.90 |
188.55 |
+5.40 |
2,514 |
20,295 |
-194 |
Hover/Click |
|
Mar25 |
240307 |
182.55 |
189.40 |
181.90 |
188.30 |
+5.20 |
283 |
7,335 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
30,220 |
216,567 |
-565 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar24 |
240307 |
380.00 |
380.00 |
367.15 |
367.15 |
-15.85 |
9 |
295 |
-2 |
Hover/Click |
|
May24 |
240307 |
373.65 |
377.50 |
369.10 |
371.05 |
-1.35 |
641 |
6,452 |
+0 |
Hover/Click |
|
Jul24 |
240307 |
366.85 |
369.50 |
360.55 |
363.65 |
-1.75 |
162 |
1,066 |
+12 |
Hover/Click |
|
Sep24 |
240307 |
362.90 |
365.30 |
359.50 |
359.70 |
-1.95 |
49 |
431 |
+30 |
Hover/Click |
|
Nov24 |
240307 |
353.40 |
353.40 |
353.40 |
353.40 |
-1.00 |
0 |
14 |
+0 |
Hover/Click |
|
Jan25 |
240307 |
345.90 |
345.90 |
345.90 |
345.90 |
-1.00 |
6 |
43 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
867 |
8,303 |
+46 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May24 |
240307 |
21.47 |
21.48 |
20.86 |
21.28 |
-0.17 |
58,046 |
296,663 |
-7,462 |
Hover/Click |
|
Jul24 |
240307 |
21.14 |
21.17 |
20.59 |
21.03 |
-0.11 |
27,636 |
194,748 |
-138 |
Hover/Click |
|
Oct24 |
240307 |
21.19 |
21.24 |
20.71 |
21.15 |
-0.06 |
14,867 |
144,273 |
-1,290 |
Hover/Click |
|
Mar25 |
240307 |
21.47 |
21.50 |
21.01 |
21.42 |
-0.03 |
9,887 |
91,620 |
-74 |
Hover/Click |
|
May25 |
240307 |
20.87 |
20.90 |
20.45 |
20.81 |
-0.03 |
2,780 |
37,360 |
+521 |
Hover/Click |
|
Jul25 |
240307 |
20.42 |
20.42 |
20.05 |
20.37 |
-0.02 |
1,654 |
25,960 |
+32 |
Hover/Click |
|
Oct25 |
240307 |
20.25 |
20.25 |
19.92 |
20.20 |
-0.02 |
788 |
23,086 |
+104 |
Hover/Click |
|
Mar26 |
240307 |
20.27 |
20.30 |
20.03 |
20.27 |
-0.02 |
181 |
9,878 |
+33 |
Hover/Click |
|
May26 |
240307 |
19.64 |
19.66 |
19.41 |
19.64 |
-0.02 |
33 |
3,728 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
115,903 |
834,112 |
-8,268 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar24 |
240307 |
5800 |
5805 |
5595 |
5665 |
-106 |
2,036 |
9,343 |
-423 |
Hover/Click |
|
May24 |
240307 |
5484 |
5498 |
5280 |
5350 |
-119 |
15,798 |
57,515 |
-1,126 |
Hover/Click |
|
Jul24 |
240307 |
5039 |
5045 |
4881 |
4926 |
-96 |
10,164 |
47,603 |
+59 |
Hover/Click |
|
Sep24 |
240307 |
4744 |
4758 |
4600 |
4645 |
-83 |
6,293 |
43,364 |
+317 |
Hover/Click |
|
Dec24 |
240307 |
4411 |
4434 |
4313 |
4360 |
-38 |
4,854 |
46,289 |
-584 |
Hover/Click |
|
Mar25 |
240307 |
4190 |
4229 |
4137 |
4183 |
-5 |
2,263 |
46,361 |
-859 |
Hover/Click |
|
May25 |
240307 |
4042 |
4094 |
4015 |
4043 |
+11 |
443 |
6,014 |
-125 |
Hover/Click |
| Total Volume and Open Interest |
41,946 |
259,809 |
-2,696 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May24 |
240307 |
609.50 |
609.80 |
596.50 |
604.10 |
-6.90 |
10,130 |
39,744 |
+68 |
Hover/Click |
|
Aug24 |
240307 |
590.00 |
590.90 |
579.90 |
587.50 |
-3.50 |
5,246 |
16,410 |
+477 |
Hover/Click |
|
Oct24 |
240307 |
581.20 |
583.20 |
572.50 |
581.70 |
-0.50 |
3,206 |
8,710 |
-304 |
Hover/Click |
|
Dec24 |
240307 |
579.80 |
582.30 |
571.70 |
580.90 |
-0.10 |
1,186 |
6,033 |
+211 |
Hover/Click |
|
Mar25 |
240307 |
580.10 |
582.50 |
572.20 |
581.20 |
-0.20 |
271 |
6,013 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
20,156 |
80,139 |
+531 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar24 |
240306 |
99.14 |
99.14 |
99.14 |
99.14 |
+1.04 |
0 |
3 |
-6 |
Hover/Click |
|
May24 |
240307 |
94.86 |
99.28 |
94.86 |
99.28 |
+4.00 |
22,019 |
131,591 |
+390 |
Hover/Click |
|
Jul24 |
240307 |
93.70 |
97.98 |
93.68 |
97.78 |
+3.79 |
12,147 |
69,659 |
-689 |
Hover/Click |
|
Oct24 |
240307 |
86.86 |
88.68 |
86.86 |
88.29 |
+2.56 |
35 |
70 |
+0 |
Hover/Click |
|
Dec24 |
240307 |
83.03 |
84.37 |
83.03 |
84.34 |
+1.04 |
7,467 |
63,225 |
+1,561 |
Hover/Click |
|
Mar25 |
240307 |
83.55 |
84.70 |
83.46 |
84.67 |
+1.03 |
1,037 |
5,339 |
+81 |
Hover/Click |
| Total Volume and Open Interest |
43,214 |
272,739 |
+1,438 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr24 |
240307 |
79.13 |
79.53 |
78.02 |
78.93 |
-0.20 |
371,049 |
262,295 |
-1,114 |
Hover/Click |
|
May24 |
240307 |
78.41 |
78.89 |
77.47 |
78.32 |
-0.09 |
200,040 |
203,307 |
+14,452 |
Hover/Click |
|
Jun24 |
240307 |
77.79 |
78.30 |
76.94 |
77.78 |
unch |
157,327 |
181,324 |
+565 |
Hover/Click |
|
Jul24 |
240307 |
77.06 |
77.64 |
76.39 |
77.20 |
+0.06 |
71,628 |
114,934 |
+6,077 |
Hover/Click |
|
Aug24 |
240307 |
76.38 |
76.96 |
75.75 |
76.56 |
+0.09 |
33,335 |
54,932 |
-1,115 |
Hover/Click |
|
Sep24 |
240307 |
75.88 |
76.28 |
75.11 |
75.90 |
+0.11 |
45,355 |
104,332 |
+472 |
Hover/Click |
|
Oct24 |
240307 |
75.22 |
75.59 |
74.48 |
75.23 |
+0.11 |
12,341 |
54,370 |
+260 |
Hover/Click |
|
Nov24 |
240307 |
74.44 |
74.96 |
73.90 |
74.64 |
+0.14 |
4,255 |
43,444 |
-188 |
Hover/Click |
|
Dec24 |
240307 |
73.81 |
74.40 |
73.35 |
74.07 |
+0.15 |
55,496 |
182,493 |
+384 |
Hover/Click |
|
Jan25 |
240307 |
73.26 |
73.82 |
72.85 |
73.52 |
+0.15 |
2,010 |
38,780 |
+141 |
Hover/Click |
|
Feb25 |
240307 |
72.83 |
73.31 |
72.44 |
73.03 |
+0.16 |
1,173 |
24,942 |
+205 |
Hover/Click |
|
Mar25 |
240307 |
72.41 |
72.86 |
72.02 |
72.59 |
+0.16 |
6,841 |
37,510 |
+729 |
Hover/Click |
|
Apr25 |
240307 |
72.02 |
72.18 |
72.02 |
72.18 |
+0.17 |
1,569 |
18,702 |
+1,101 |
Hover/Click |
|
May25 |
240307 |
71.81 |
71.81 |
71.81 |
71.81 |
+0.17 |
593 |
11,419 |
+61 |
Hover/Click |
|
Jun25 |
240307 |
71.22 |
71.69 |
70.83 |
71.45 |
+0.16 |
15,983 |
78,298 |
+459 |
Hover/Click |
|
Jul25 |
240307 |
71.06 |
71.06 |
71.06 |
71.06 |
+0.16 |
190 |
14,220 |
-25 |
Hover/Click |
| Total Volume and Open Interest |
1,002,221 |
1,667,506 |
+24,987 |
|
| e-miNY Crude Oil(NYM) |
|
Apr24 |
240307 |
79.125 |
79.525 |
78.025 |
78.925 |
-0.200 |
9,918 |
2,581 |
+449 |
|
|
May24 |
240307 |
78.350 |
78.875 |
77.475 |
78.325 |
-0.075 |
971 |
206 |
-32 |
|
|
Jun24 |
240307 |
77.750 |
78.250 |
76.975 |
77.775 |
unch |
52 |
304 |
-7 |
|
|
Jul24 |
240307 |
77.050 |
77.625 |
76.400 |
77.200 |
+0.050 |
6 |
30 |
-2 |
|
|
Aug24 |
240307 |
76.225 |
76.850 |
75.850 |
76.550 |
+0.075 |
3 |
60 |
+1 |
|
|
Sep24 |
240307 |
75.625 |
76.175 |
75.225 |
75.900 |
+0.100 |
1 |
72 |
-1 |
|
|
Oct24 |
240307 |
75.250 |
75.500 |
74.575 |
75.250 |
+0.125 |
0 |
11 |
+0 |
|
|
Nov24 |
240307 |
74.300 |
74.850 |
73.975 |
74.650 |
+0.150 |
1 |
3 |
+1 |
|
|
Dec24 |
240307 |
73.850 |
74.400 |
73.325 |
74.075 |
+0.150 |
74 |
157 |
-28 |
|
|
Jan25 |
240307 |
73.525 |
73.525 |
73.525 |
73.525 |
+0.150 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
11,026 |
3,465 |
+381 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr24 |
240307 |
265.95 |
271.25 |
264.16 |
269.47 |
+3.14 |
52,036 |
86,658 |
-3,559 |
Hover/Click |
|
May24 |
240307 |
260.44 |
265.15 |
259.07 |
263.29 |
+2.14 |
40,934 |
53,133 |
+1,318 |
Hover/Click |
|
Jun24 |
240307 |
256.46 |
260.82 |
255.25 |
259.07 |
+1.86 |
27,003 |
50,211 |
+0 |
Hover/Click |
|
Jul24 |
240307 |
254.97 |
258.70 |
253.60 |
257.18 |
+1.64 |
8,772 |
20,238 |
+217 |
Hover/Click |
|
Aug24 |
240307 |
253.81 |
257.58 |
252.86 |
256.22 |
+1.48 |
5,304 |
19,065 |
+349 |
Hover/Click |
|
Sep24 |
240307 |
254.03 |
257.55 |
252.98 |
256.22 |
+1.37 |
5,003 |
16,444 |
-550 |
Hover/Click |
|
Oct24 |
240307 |
253.54 |
257.49 |
252.89 |
256.12 |
+1.29 |
2,397 |
10,944 |
+188 |
Hover/Click |
|
Nov24 |
240307 |
252.90 |
256.69 |
252.48 |
255.34 |
+1.26 |
1,584 |
8,380 |
+162 |
Hover/Click |
|
Dec24 |
240307 |
251.83 |
255.16 |
250.69 |
253.82 |
+1.20 |
6,635 |
23,162 |
+698 |
Hover/Click |
|
Jan25 |
240307 |
250.50 |
253.77 |
249.57 |
252.62 |
+1.17 |
792 |
5,797 |
-17 |
Hover/Click |
|
Feb25 |
240307 |
249.98 |
252.06 |
248.07 |
250.96 |
+1.10 |
529 |
1,780 |
-83 |
Hover/Click |
|
Mar25 |
240307 |
246.20 |
249.85 |
246.09 |
248.77 |
+1.05 |
798 |
2,526 |
+76 |
Hover/Click |
|
Apr25 |
240307 |
245.25 |
247.00 |
245.25 |
245.96 |
+0.98 |
443 |
2,148 |
+241 |
Hover/Click |
|
May25 |
240307 |
244.27 |
244.27 |
243.92 |
243.92 |
+0.86 |
106 |
937 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
152,983 |
311,121 |
-951 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr24 |
240307 |
254.83 |
258.34 |
252.47 |
255.48 |
+0.09 |
49,100 |
92,492 |
-4,278 |
Hover/Click |
|
May24 |
240307 |
253.68 |
257.29 |
251.66 |
254.66 |
+0.20 |
43,311 |
71,679 |
-1,647 |
Hover/Click |
|
Jun24 |
240307 |
250.97 |
254.41 |
249.09 |
252.06 |
+0.47 |
26,010 |
55,548 |
+1,726 |
Hover/Click |
|
Jul24 |
240307 |
247.26 |
250.57 |
245.33 |
248.39 |
+0.66 |
10,277 |
34,672 |
+923 |
Hover/Click |
|
Aug24 |
240307 |
243.08 |
245.99 |
240.97 |
244.02 |
+0.68 |
6,346 |
21,614 |
+850 |
Hover/Click |
|
Sep24 |
240307 |
237.30 |
240.24 |
235.40 |
238.43 |
+0.65 |
7,338 |
31,124 |
+224 |
Hover/Click |
|
Oct24 |
240307 |
217.63 |
220.17 |
215.63 |
218.74 |
+0.72 |
3,074 |
13,770 |
+682 |
Hover/Click |
|
Nov24 |
240307 |
210.54 |
213.94 |
209.60 |
212.78 |
+1.06 |
1,308 |
8,668 |
+72 |
Hover/Click |
|
Dec24 |
240307 |
206.28 |
209.20 |
205.10 |
208.19 |
+1.13 |
2,589 |
20,631 |
+184 |
Hover/Click |
|
Jan25 |
240307 |
203.09 |
206.54 |
203.01 |
205.62 |
+1.18 |
524 |
5,911 |
+57 |
Hover/Click |
| Total Volume and Open Interest |
150,838 |
367,711 |
-1,166 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr24 |
240307 |
255.40 |
255.48 |
255.40 |
255.48 |
+0.09 |
0 |
2 |
+0 |
|
|
May24 |
240307 |
254.66 |
254.66 |
254.66 |
254.66 |
+0.20 |
|
|
|
|
|
Jun24 |
240307 |
252.06 |
252.06 |
252.06 |
252.06 |
+0.47 |
|
|
|
|
|
Jul24 |
240307 |
248.39 |
248.39 |
248.39 |
248.39 |
+0.66 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr24 |
240307 |
1.929 |
1.955 |
1.782 |
1.818 |
-0.111 |
107,219 |
249,872 |
-11,202 |
Hover/Click |
|
May24 |
240307 |
2.075 |
2.087 |
1.926 |
1.952 |
-0.120 |
72,075 |
293,591 |
+4,631 |
Hover/Click |
|
Jun24 |
240307 |
2.295 |
2.308 |
2.173 |
2.192 |
-0.109 |
34,234 |
76,301 |
-150 |
Hover/Click |
|
Jul24 |
240307 |
2.523 |
2.530 |
2.438 |
2.452 |
-0.081 |
26,295 |
115,051 |
+76 |
Hover/Click |
|
Aug24 |
240307 |
2.593 |
2.598 |
2.515 |
2.529 |
-0.072 |
20,335 |
47,901 |
+3,019 |
Hover/Click |
|
Sep24 |
240307 |
2.580 |
2.586 |
2.506 |
2.519 |
-0.068 |
15,645 |
103,780 |
+1,396 |
Hover/Click |
|
Oct24 |
240307 |
2.640 |
2.658 |
2.574 |
2.589 |
-0.067 |
21,024 |
112,093 |
+1,030 |
Hover/Click |
|
Nov24 |
240307 |
3.024 |
3.025 |
2.945 |
2.966 |
-0.064 |
3,756 |
48,501 |
+357 |
Hover/Click |
|
Dec24 |
240307 |
3.498 |
3.508 |
3.440 |
3.456 |
-0.057 |
4,378 |
53,257 |
+335 |
Hover/Click |
|
Jan25 |
240307 |
3.765 |
3.790 |
3.719 |
3.739 |
-0.055 |
7,674 |
74,750 |
+399 |
Hover/Click |
|
Feb25 |
240307 |
3.620 |
3.633 |
3.559 |
3.583 |
-0.056 |
2,194 |
36,555 |
+146 |
Hover/Click |
|
Mar25 |
240307 |
3.276 |
3.289 |
3.226 |
3.252 |
-0.041 |
6,007 |
69,924 |
+521 |
Hover/Click |
|
Apr25 |
240307 |
3.048 |
3.074 |
3.022 |
3.044 |
-0.027 |
6,015 |
56,705 |
+112 |
Hover/Click |
|
May25 |
240307 |
3.095 |
3.116 |
3.073 |
3.089 |
-0.019 |
1,888 |
22,727 |
+164 |
Hover/Click |
|
Jun25 |
240307 |
3.263 |
3.281 |
3.241 |
3.254 |
-0.017 |
890 |
10,025 |
+226 |
Hover/Click |
|
Jul25 |
240307 |
3.420 |
3.451 |
3.410 |
3.423 |
-0.015 |
637 |
17,776 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
339,849 |
1,537,227 |
+3,910 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May24 |
240307 |
82.92 |
83.53 |
82.07 |
82.96 |
unch |
372,050 |
541,646 |
-9,685 |
Hover/Click |
|
Jun24 |
240307 |
82.14 |
82.80 |
81.41 |
82.28 |
+0.10 |
258,320 |
343,599 |
-3,367 |
Hover/Click |
|
Jul24 |
240307 |
81.44 |
82.12 |
80.78 |
81.63 |
+0.14 |
133,850 |
201,622 |
-2,767 |
Hover/Click |
|
Aug24 |
240307 |
80.88 |
81.43 |
80.15 |
80.98 |
+0.17 |
64,404 |
117,808 |
+4,774 |
Hover/Click |
|
Sep24 |
240307 |
80.20 |
80.77 |
79.52 |
80.33 |
+0.19 |
61,506 |
134,170 |
+3,475 |
Hover/Click |
|
Oct24 |
240307 |
79.61 |
80.10 |
78.92 |
79.71 |
+0.20 |
25,982 |
86,557 |
+2,244 |
Hover/Click |
|
Nov24 |
240307 |
79.03 |
79.51 |
78.38 |
79.14 |
+0.20 |
11,653 |
64,968 |
+1,215 |
Hover/Click |
|
Dec24 |
240307 |
78.50 |
78.98 |
77.86 |
78.62 |
+0.20 |
65,183 |
226,145 |
+2,945 |
Hover/Click |
|
Jan25 |
240307 |
77.88 |
78.44 |
77.36 |
78.11 |
+0.20 |
5,367 |
47,134 |
+169 |
Hover/Click |
|
Feb25 |
240307 |
77.41 |
77.85 |
76.91 |
77.64 |
+0.21 |
4,889 |
44,282 |
-495 |
Hover/Click |
|
Mar25 |
240307 |
77.09 |
77.52 |
76.52 |
77.24 |
+0.21 |
7,322 |
30,654 |
+954 |
Hover/Click |
|
Apr25 |
240307 |
76.64 |
77.13 |
76.22 |
76.87 |
+0.22 |
2,005 |
20,473 |
+35 |
Hover/Click |
|
May25 |
240307 |
76.51 |
76.51 |
76.51 |
76.51 |
+0.22 |
1,578 |
20,077 |
+355 |
Hover/Click |
|
Jun25 |
240307 |
76.05 |
76.45 |
75.50 |
76.18 |
+0.22 |
10,683 |
76,591 |
+419 |
Hover/Click |
| Total Volume and Open Interest |
1,047,306 |
2,213,880 |
+1,225 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar24 |
240307 |
835.00 |
853.25 |
830.25 |
845.00 |
+7.25 |
38,681 |
58,245 |
-13,947 |
Hover/Click |
|
Apr24 |
240307 |
813.50 |
827.50 |
807.25 |
820.25 |
+2.75 |
116,170 |
174,157 |
+4,493 |
Hover/Click |
|
May24 |
240307 |
795.50 |
807.25 |
789.00 |
800.75 |
+0.50 |
78,582 |
114,123 |
+2,105 |
Hover/Click |
|
Jun24 |
240307 |
783.25 |
795.00 |
778.00 |
788.75 |
-0.75 |
57,388 |
96,986 |
+1,157 |
Hover/Click |
|
Jul24 |
240307 |
776.75 |
786.75 |
771.00 |
781.00 |
-1.00 |
15,979 |
49,849 |
+209 |
Hover/Click |
|
Aug24 |
240307 |
769.75 |
781.50 |
766.25 |
776.00 |
-1.00 |
8,347 |
43,238 |
+415 |
Hover/Click |
|
Sep24 |
240307 |
767.00 |
778.25 |
763.50 |
773.00 |
-1.25 |
11,879 |
55,257 |
+2 |
Hover/Click |
|
Oct24 |
240307 |
765.25 |
775.75 |
761.75 |
770.75 |
-1.75 |
6,252 |
38,949 |
+503 |
Hover/Click |
|
Nov24 |
240307 |
759.50 |
769.50 |
756.00 |
764.50 |
-2.00 |
5,084 |
23,515 |
+1,456 |
Hover/Click |
|
Dec24 |
240307 |
754.75 |
761.75 |
748.50 |
756.75 |
-2.25 |
22,797 |
80,742 |
+297 |
Hover/Click |
| Total Volume and Open Interest |
369,281 |
817,001 |
-1,908 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr24 |
240307 |
79.19 |
79.69 |
78.03 |
78.93 |
-0.20 |
48,887 |
72,040 |
-3,563 |
Hover/Click |
|
May24 |
240307 |
78.46 |
78.96 |
77.47 |
78.32 |
-0.09 |
80,388 |
82,184 |
+1,868 |
Hover/Click |
|
Jun24 |
240307 |
77.85 |
78.28 |
76.94 |
77.78 |
unch |
94,548 |
89,265 |
+2,030 |
Hover/Click |
|
Jul24 |
240307 |
77.09 |
77.64 |
76.38 |
77.20 |
+0.06 |
48,780 |
35,784 |
+1,388 |
Hover/Click |
|
Aug24 |
240307 |
76.41 |
76.73 |
75.76 |
76.56 |
+0.09 |
23,704 |
18,740 |
+1,442 |
Hover/Click |
|
Sep24 |
240307 |
75.76 |
76.23 |
75.27 |
75.90 |
+0.11 |
13,512 |
41,265 |
+832 |
Hover/Click |
|
Oct24 |
240307 |
74.71 |
75.42 |
74.63 |
75.24 |
+0.12 |
5,185 |
14,956 |
+1,788 |
Hover/Click |
|
Nov24 |
240307 |
74.64 |
74.64 |
74.64 |
74.64 |
+0.14 |
744 |
13,365 |
-34 |
Hover/Click |
|
Dec24 |
240307 |
73.52 |
74.36 |
73.48 |
74.07 |
+0.15 |
9,560 |
84,836 |
-649 |
Hover/Click |
|
Jan25 |
240307 |
73.52 |
73.52 |
73.52 |
73.52 |
+0.15 |
207 |
8,476 |
-15 |
Hover/Click |
|
Feb25 |
240307 |
73.03 |
73.03 |
73.03 |
73.03 |
+0.16 |
241 |
3,891 |
-7 |
Hover/Click |
|
Mar25 |
240307 |
72.59 |
72.59 |
72.59 |
72.59 |
+0.16 |
450 |
5,726 |
+40 |
Hover/Click |
|
Apr25 |
240307 |
72.18 |
72.18 |
72.18 |
72.18 |
+0.17 |
94 |
3,106 |
-31 |
Hover/Click |
|
May25 |
240307 |
71.81 |
71.81 |
71.81 |
71.81 |
+0.17 |
58 |
3,706 |
+25 |
Hover/Click |
|
Jun25 |
240307 |
71.66 |
71.66 |
71.45 |
71.45 |
+0.16 |
1,226 |
19,203 |
-21 |
Hover/Click |
|
Jul25 |
240307 |
71.06 |
71.06 |
71.06 |
71.06 |
+0.16 |
51 |
3,623 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
329,386 |
578,232 |
+5,379 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar24 |
240307 |
103.255 |
103.325 |
102.760 |
102.772 |
-0.548 |
20,159 |
24,660 |
-308 |
Hover/Click |
|
Jun24 |
240307 |
102.925 |
102.950 |
102.395 |
102.418 |
-0.542 |
859 |
3,744 |
+277 |
Hover/Click |
|
Sep24 |
240307 |
102.063 |
102.063 |
102.063 |
102.063 |
-0.518 |
3 |
16 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
21,021 |
28,420 |
-30 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240307 |
65.65 |
66.27 |
65.64 |
66.24 |
+0.55 |
109,985 |
216,100 |
-1,950 |
Hover/Click |
|
Jun24 |
240307 |
65.82 |
66.44 |
65.82 |
66.41 |
+0.54 |
3,329 |
16,170 |
+964 |
Hover/Click |
|
Sep24 |
240307 |
66.17 |
66.56 |
65.99 |
66.56 |
+0.55 |
14 |
183 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
113,408 |
233,251 |
-945 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar24 |
240307 |
127.32 |
128.12 |
127.24 |
128.07 |
+0.65 |
88,417 |
200,184 |
+4,921 |
Hover/Click |
|
Jun24 |
240307 |
127.36 |
128.17 |
127.31 |
128.13 |
+0.65 |
1,272 |
23,015 |
+506 |
Hover/Click |
|
Sep24 |
240307 |
127.46 |
128.16 |
127.36 |
128.16 |
+0.64 |
19 |
611 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
89,985 |
227,246 |
+5,520 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240307 |
74.01 |
74.34 |
73.95 |
74.33 |
+0.33 |
97,222 |
167,979 |
-2,995 |
Hover/Click |
|
Jun24 |
240307 |
74.10 |
74.43 |
74.05 |
74.43 |
+0.33 |
4,016 |
9,996 |
+579 |
Hover/Click |
|
Sep24 |
240307 |
74.44 |
74.51 |
74.15 |
74.51 |
+0.33 |
10 |
1,758 |
-3 |
Hover/Click |
|
Dec24 |
240307 |
74.49 |
74.59 |
74.25 |
74.59 |
+0.32 |
19 |
913 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
101,387 |
181,273 |
-2,424 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar24 |
240307 |
67.08 |
67.86 |
67.07 |
67.67 |
+0.57 |
174,409 |
288,025 |
-1,456 |
Hover/Click |
|
Jun24 |
240307 |
68.02 |
68.82 |
68.01 |
68.61 |
+0.57 |
10,572 |
27,329 |
+3,685 |
Hover/Click |
|
Sep24 |
240307 |
68.95 |
69.70 |
68.93 |
69.52 |
+0.58 |
87 |
463 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
185,770 |
316,861 |
+2,275 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar24 |
240307 |
113.50 |
114.10 |
113.44 |
114.09 |
+0.60 |
21,381 |
74,053 |
-713 |
Hover/Click |
|
Jun24 |
240307 |
114.61 |
115.22 |
114.57 |
115.21 |
+0.61 |
640 |
1,228 |
+101 |
Hover/Click |
|
Sep24 |
240307 |
116.01 |
116.31 |
116.01 |
116.31 |
+0.60 |
0 |
83 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,021 |
75,554 |
-612 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar24 |
240307 |
109.02 |
109.53 |
108.72 |
109.51 |
+0.49 |
199,566 |
673,300 |
-4,729 |
Hover/Click |
|
Jun24 |
240307 |
109.44 |
109.94 |
109.13 |
109.92 |
+0.49 |
12,711 |
26,723 |
+4,419 |
Hover/Click |
|
Sep24 |
240307 |
109.78 |
110.35 |
109.76 |
110.35 |
+0.50 |
129 |
1,809 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
213,089 |
706,873 |
-235 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar24 |
240307 |
591.50 |
592.75 |
590.00 |
592.25 |
+1.13 |
60,692 |
264,778 |
-406 |
Hover/Click |
|
Jun24 |
240307 |
583.00 |
584.38 |
581.75 |
583.88 |
+1.13 |
9,008 |
36,437 |
+6,979 |
Hover/Click |
| Total Volume and Open Interest |
69,803 |
301,275 |
+6,605 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240307 |
61.3000 |
61.7600 |
61.2600 |
61.7500 |
+0.4500 |
30,080 |
45,200 |
-1,860 |
Hover/Click |
|
Jun24 |
240307 |
61.2800 |
61.7500 |
61.2600 |
61.7500 |
+0.4600 |
697 |
2,999 |
-62 |
Hover/Click |
| Total Volume and Open Interest |
30,778 |
48,201 |
-1,922 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr24 |
240307 |
202.15 |
202.40 |
201.75 |
202.30 |
+0.35 |
11,207 |
49,400 |
+547 |
|
|
May24 |
240307 |
201.55 |
201.65 |
201.40 |
201.65 |
+0.35 |
4 |
16 |
-2 |
|
|
Jun24 |
240307 |
201.15 |
201.15 |
201.15 |
201.15 |
+0.40 |
|
|
|
Hover/Click |
|
Jul24 |
240307 |
200.65 |
200.65 |
200.65 |
200.65 |
+0.40 |
|
|
|
|
| Total Volume and Open Interest |
11,211 |
49,416 |
+545 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Mar24 |
240307 |
66855 |
68840 |
66060 |
68365 |
+605 |
13,346 |
17,816 |
-230 |
Hover/Click |
|
Apr24 |
240307 |
67600 |
69505 |
66805 |
69090 |
+585 |
2,344 |
8,746 |
+657 |
Hover/Click |
|
May24 |
240307 |
67870 |
70270 |
67610 |
69890 |
+610 |
197 |
648 |
+80 |
Hover/Click |
|
Jun24 |
240307 |
69420 |
70990 |
68335 |
70610 |
+645 |
96 |
1,004 |
+24 |
Hover/Click |
|
Jul24 |
240307 |
71235 |
71540 |
69065 |
71235 |
+690 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,984 |
28,277 |
+530 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240307 |
121~100 |
122~120 |
121~100 |
121~230 |
+0~040 |
7,933 |
30,132 |
-5,146 |
Hover/Click |
|
Jun24 |
240307 |
121~190 |
122~130 |
121~080 |
121~230 |
+0~040 |
523,101 |
1,474,015 |
+17,018 |
Hover/Click |
|
Sep24 |
240307 |
121~180 |
122~070 |
121~110 |
121~230 |
+0~040 |
11 |
113 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
531,045 |
1,504,260 |
+11,876 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240307 |
110~295 |
111~085 |
110~260 |
111~025 |
+0~050 |
4,327 |
4,585 |
-1,073 |
Hover/Click |
|
Jun24 |
240307 |
111~170 |
111~270 |
111~110 |
111~210 |
+0~055 |
2,312,376 |
4,244,751 |
-27,024 |
Hover/Click |
|
Sep24 |
240307 |
111~245 |
112~040 |
111~205 |
112~020 |
+0~055 |
47 |
337 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240307 |
107~062 |
107~110 |
107~012 |
107~094 |
+0~064 |
5,630 |
11,061 |
-107 |
Hover/Click |
|
Jun24 |
240307 |
107~170 |
107~232 |
107~130 |
107~210 |
+0~052 |
1,393,863 |
5,785,736 |
-18,298 |
Hover/Click |
|
Sep24 |
240307 |
107~316 |
107~316 |
107~316 |
107~316 |
+0~052 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240307 |
102~051 |
102~084 |
102~041 |
102~075 |
+0~042 |
2,851 |
2,886 |
+597 |
Hover/Click |
|
Jun24 |
240307 |
102~167 |
102~202 |
102~155 |
102~194 |
+0~027 |
759,852 |
3,623,949 |
+18,617 |
Hover/Click |
|
Sep24 |
240307 |
103~040 |
103~040 |
103~040 |
103~040 |
+0~027 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
762,703 |
3,626,836 |
+19,214 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Mar24 |
240307 |
94.800 |
94.800 |
94.790 |
94.795 |
unch |
64,954 |
185,024 |
-7,406 |
|
|
Jun24 |
240307 |
94.965 |
94.985 |
94.950 |
94.960 |
unch |
72,367 |
262,611 |
-1,512 |
|
|
Sep24 |
240307 |
95.210 |
95.250 |
95.185 |
95.200 |
-0.015 |
60,106 |
209,671 |
-93 |
|
|
Dec24 |
240307 |
95.485 |
95.530 |
95.450 |
95.470 |
-0.025 |
96,211 |
312,099 |
+188 |
|
|
Mar25 |
240307 |
95.725 |
95.780 |
95.685 |
95.710 |
-0.025 |
49,882 |
187,517 |
+11,203 |
|
|
Jun25 |
240307 |
95.925 |
95.980 |
95.880 |
95.910 |
-0.025 |
43,248 |
151,886 |
+3,890 |
|
|
Sep25 |
240307 |
96.080 |
96.135 |
96.035 |
96.070 |
-0.020 |
33,371 |
122,014 |
+101 |
|
|
Dec25 |
240307 |
96.200 |
96.255 |
96.155 |
96.190 |
-0.015 |
35,976 |
156,922 |
+1,704 |
|
|
Mar26 |
240307 |
96.275 |
96.330 |
96.230 |
96.270 |
-0.010 |
17,439 |
100,362 |
+1,543 |
|
|
Jun26 |
240307 |
96.325 |
96.390 |
96.290 |
96.330 |
-0.010 |
14,180 |
65,475 |
-1,017 |
|
|
Sep26 |
240307 |
96.365 |
96.435 |
96.335 |
96.375 |
-0.010 |
11,962 |
44,508 |
-1,762 |
|
|
Dec26 |
240307 |
96.405 |
96.475 |
96.370 |
96.410 |
-0.010 |
11,641 |
54,311 |
+1,107 |
|
|
Mar27 |
240307 |
96.435 |
96.505 |
96.405 |
96.440 |
-0.010 |
4,404 |
38,377 |
-698 |
|
|
Jun27 |
240307 |
96.455 |
96.525 |
96.425 |
96.465 |
-0.010 |
3,497 |
28,064 |
-122 |
|
|
Sep27 |
240307 |
96.460 |
96.545 |
96.440 |
96.480 |
-0.010 |
3,042 |
21,103 |
+283 |
|
|
Dec27 |
240307 |
96.470 |
96.550 |
96.445 |
96.485 |
-0.010 |
4,134 |
20,806 |
-205 |
|
|
Mar28 |
240307 |
96.470 |
96.540 |
96.445 |
96.485 |
-0.010 |
2,855 |
10,058 |
+714 |
|
|
Jun28 |
240307 |
96.470 |
96.545 |
96.450 |
96.485 |
-0.005 |
1,278 |
4,949 |
+125 |
|
| Total Volume and Open Interest |
535,274 |
2,169,651 |
+8,130 |
|
| Ultra T-Bond(CBOT) |
|
Mar24 |
240307 |
128~28 |
130~02 |
128~08 |
128~28 |
-0~06 |
6,240 |
12,636 |
-2,244 |
|
|
Jun24 |
240307 |
130~31 |
132~01 |
130~03 |
130~23 |
-0~07 |
324,363 |
1,593,996 |
+5,764 |
|
|
Sep24 |
240307 |
131~29 |
131~29 |
131~29 |
131~29 |
-0~07 |
|
|
|
|
| Total Volume and Open Interest |
330,603 |
1,606,632 |
+3,520 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar24 |
240307 |
115~130 |
115~255 |
115~055 |
115~155 |
+0~050 |
2,927 |
36,760 |
-3,672 |
|
|
Jun24 |
240307 |
115~170 |
115~310 |
115~090 |
115~195 |
+0~040 |
576,807 |
2,039,975 |
-6,445 |
|
|
Sep24 |
240307 |
115~305 |
115~305 |
115~305 |
115~305 |
+0~040 |
|
|
|
|
| Total Volume and Open Interest |
579,734 |
2,076,735 |
-10,117 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar24 |
240307 |
94.675 |
94.675 |
94.673 |
94.673 |
-0.003 |
59,307 |
210,411 |
-367 |
|
|
Apr24 |
240307 |
94.680 |
94.685 |
94.675 |
94.680 |
unch |
59,555 |
516,057 |
+6,725 |
|
|
May24 |
240307 |
94.725 |
94.740 |
94.715 |
94.735 |
+0.010 |
124,910 |
376,626 |
+15,366 |
|
|
Jun24 |
240307 |
94.820 |
94.845 |
94.815 |
94.840 |
+0.015 |
12,477 |
66,731 |
+144 |
|
|
Jul24 |
240307 |
94.885 |
94.910 |
94.875 |
94.905 |
+0.020 |
50,421 |
176,174 |
+1,034 |
|
|
Aug24 |
240307 |
95.025 |
95.070 |
95.020 |
95.060 |
+0.030 |
28,006 |
129,862 |
+373 |
|
| Total Volume and Open Interest |
363,933 |
1,651,016 |
+25,921 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar24 |
240307 |
146.29 |
146.42 |
146.10 |
146.16 |
-0.16 |
2,858 |
12,303 |
-853 |
Hover/Click |
|
Jun24 |
240307 |
145.73 |
145.82 |
145.49 |
145.49 |
-0.20 |
2,401 |
1,979 |
+1,427 |
Hover/Click |
|
Sep24 |
240307 |
145.49 |
145.49 |
145.49 |
145.49 |
-0.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
5,259 |
14,282 |
+574 |
|
| Euro-Buxl(EUREX) |
|
Mar24 |
240307 |
134.88 |
136.48 |
134.88 |
136.34 |
+1.14 |
28,833 |
38,224 |
-86,587 |
|
|
Jun24 |
240307 |
135.44 |
137.46 |
134.70 |
135.92 |
+0.66 |
150,527 |
237,638 |
+659 |
|
|
Sep24 |
240307 |
137.50 |
137.50 |
137.50 |
137.50 |
+0.16 |
|
|
|
|
| Total Volume and Open Interest |
179,360 |
275,862 |
-85,928 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240307 |
133.38 |
133.79 |
133.25 |
133.68 |
+0.20 |
164,412 |
111,250 |
-538,706 |
Hover/Click |
|
Jun24 |
240307 |
133.10 |
133.96 |
132.86 |
133.34 |
+0.26 |
1,158,502 |
1,371,681 |
-13,103 |
Hover/Click |
|
Sep24 |
240307 |
133.76 |
134.19 |
133.76 |
134.19 |
+0.38 |
42 |
76 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
1,322,956 |
1,483,007 |
-551,769 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240307 |
116.44 |
116.57 |
116.37 |
116.54 |
+0.08 |
167,111 |
154,193 |
-536,848 |
Hover/Click |
|
Jun24 |
240307 |
118.08 |
118.56 |
117.96 |
118.22 |
+0.15 |
911,224 |
1,314,883 |
-39,476 |
Hover/Click |
|
Sep24 |
240307 |
117.78 |
117.78 |
117.78 |
117.78 |
+0.12 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,078,335 |
1,469,076 |
-576,324 |
|
| Euro-Schatz(EUREX) |
|
Mar24 |
240307 |
105.16 |
105.20 |
105.14 |
105.18 |
+0.01 |
154,808 |
203,686 |
-779,184 |
|
|
Jun24 |
240307 |
105.72 |
105.92 |
105.71 |
105.79 |
+0.06 |
831,574 |
2,149,483 |
+10,533 |
|
|
Sep24 |
240307 |
107.12 |
107.12 |
107.12 |
107.12 |
+0.07 |
|
|
|
|
| Total Volume and Open Interest |
986,382 |
2,353,169 |
-768,651 |
|
| 3-Mth Euribor(EUREX) |
|
Mar24 |
240307 |
96.085 |
96.090 |
96.075 |
96.080 |
-0.005 |
4,574 |
3,002 |
+57 |
|
|
Jun24 |
240307 |
96.335 |
96.375 |
96.320 |
96.350 |
+0.010 |
5,626 |
2,332 |
+143 |
|
|
Sep24 |
240307 |
96.680 |
96.760 |
96.670 |
96.720 |
+0.030 |
1,135 |
2,377 |
+32 |
|
| Total Volume and Open Interest |
201,743 |
20,929 |
+410 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240307 |
99~06 |
99~06 |
99~06 |
99~06 |
+0~02 |
90 |
62 |
-10,563 |
Hover/Click |
|
Jun24 |
240307 |
99~06 |
99~28 |
98~31 |
99~11 |
+0~02 |
261,772 |
589,933 |
-5,021 |
Hover/Click |
| Total Volume and Open Interest |
261,862 |
590,312 |
-15,584 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240307 |
96.085 |
96.100 |
96.070 |
96.075 |
-0.005 |
182,979 |
892,164 |
-16,117 |
|
|
Jun24 |
240307 |
96.335 |
96.385 |
96.320 |
96.350 |
+0.020 |
185,421 |
692,093 |
+3,475 |
|
|
Sep24 |
240307 |
96.685 |
96.770 |
96.675 |
96.720 |
+0.035 |
143,321 |
426,784 |
+1,584 |
|
| Total Volume and Open Interest |
1,455,703 |
4,778,283 |
+6,374 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar24 |
240307 |
95.66 |
95.66 |
95.65 |
95.65 |
-0.01 |
18,572 |
160,096 |
-7,519 |
|
|
Jun24 |
240307 |
95.75 |
95.76 |
95.73 |
95.75 |
unch |
39,595 |
317,203 |
-5,998 |
|
|
Sep24 |
240307 |
95.87 |
95.88 |
95.85 |
95.87 |
unch |
26,444 |
229,865 |
-356 |
|
|
Dec24 |
240307 |
96.00 |
96.03 |
95.99 |
96.01 |
+0.01 |
35,315 |
214,087 |
+2,637 |
|
|
Mar25 |
240307 |
96.12 |
96.16 |
96.11 |
96.13 |
unch |
14,485 |
123,032 |
+1,072 |
|
|
Jun25 |
240307 |
96.22 |
96.26 |
96.21 |
96.23 |
unch |
16,260 |
107,373 |
+1,245 |
|
|
Sep25 |
240307 |
96.30 |
96.33 |
96.29 |
96.31 |
+0.01 |
7,454 |
81,531 |
+1,509 |
|
|
Dec25 |
240307 |
96.36 |
96.39 |
96.35 |
96.37 |
unch |
11,095 |
83,085 |
-129 |
|
|
Mar26 |
240307 |
96.38 |
96.42 |
96.38 |
96.40 |
unch |
7,388 |
16,432 |
+3,848 |
|
|
Jun26 |
240307 |
96.37 |
96.42 |
96.37 |
96.39 |
unch |
415 |
1,948 |
+159 |
|
| Total Volume and Open Interest |
177,023 |
1,335,785 |
-3,532 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar24 |
240307 |
95.98 |
96.03 |
95.95 |
95.98 |
unch |
224,798 |
1,134,734 |
+17,906 |
|
|
Jun24 |
240307 |
95.98 |
96.03 |
95.97 |
95.98 |
unch |
33,852 |
34,239 |
+32,758 |
|
| Total Volume and Open Interest |
258,650 |
1,168,973 |
+50,664 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar24 |
240307 |
96.37 |
96.40 |
96.35 |
96.37 |
-0.01 |
225,177 |
833,118 |
-3,091 |
|
|
Jun24 |
240307 |
96.42 |
96.45 |
96.39 |
96.42 |
unch |
1,863 |
5,250 |
+1,613 |
|
| Total Volume and Open Interest |
227,040 |
838,368 |
-1,478 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr24 |
240307 |
2156.7 |
2172.2 |
2151.7 |
2165.2 |
+7.0 |
319,763 |
336,188 |
+5,727 |
Hover/Click |
|
Jun24 |
240307 |
2177.1 |
2192.7 |
2172.4 |
2185.9 |
+7.1 |
34,244 |
97,646 |
+9,489 |
Hover/Click |
|
Aug24 |
240307 |
2196.1 |
2211.4 |
2192.2 |
2204.7 |
+7.1 |
1,663 |
26,541 |
+218 |
Hover/Click |
|
Oct24 |
240307 |
2214.2 |
2229.5 |
2211.6 |
2223.3 |
+7.1 |
785 |
6,722 |
+100 |
Hover/Click |
|
Dec24 |
240307 |
2231.5 |
2248.0 |
2230.0 |
2241.6 |
+7.0 |
1,288 |
13,449 |
-15 |
Hover/Click |
|
Feb25 |
240307 |
2263.4 |
2263.4 |
2255.0 |
2259.4 |
+7.2 |
51 |
1,539 |
+9 |
Hover/Click |
|
Apr25 |
240307 |
2268.6 |
2274.6 |
2268.6 |
2274.6 |
+7.1 |
12 |
663 |
+10 |
Hover/Click |
|
Jun25 |
240307 |
2291.3 |
2292.7 |
2290.8 |
2290.8 |
+7.2 |
1 |
836 |
+1 |
Hover/Click |
|
Aug25 |
240307 |
2305.8 |
2305.8 |
2305.8 |
2305.8 |
+7.4 |
0 |
13 |
+0 |
Hover/Click |
|
Oct25 |
240307 |
2315.7 |
2320.2 |
2315.7 |
2320.2 |
+7.5 |
0 |
10 |
+0 |
Hover/Click |
|
Dec25 |
240307 |
2333.6 |
2333.6 |
2333.6 |
2333.6 |
+7.6 |
1 |
1,537 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
358,421 |
487,332 |
+15,716 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar24 |
240307 |
2416.5 |
2451.5 |
2414.0 |
2437.0 |
+9.8 |
129 |
747 |
-70 |
Hover/Click |
|
May24 |
240307 |
2440.0 |
2473.5 |
2422.5 |
2457.8 |
+8.5 |
83,298 |
113,157 |
-69 |
Hover/Click |
|
Jul24 |
240307 |
2461.5 |
2495.0 |
2444.0 |
2480.1 |
+8.4 |
3,284 |
13,551 |
+555 |
Hover/Click |
|
Sep24 |
240307 |
2490.0 |
2516.5 |
2467.5 |
2502.2 |
+8.5 |
738 |
6,961 |
+181 |
Hover/Click |
|
Dec24 |
240307 |
2507.0 |
2547.5 |
2498.0 |
2532.9 |
+9.7 |
385 |
6,085 |
+97 |
Hover/Click |
|
Mar25 |
240307 |
2561.9 |
2562.5 |
2561.9 |
2561.9 |
+9.5 |
18 |
393 |
-13 |
Hover/Click |
|
May25 |
240307 |
2580.0 |
2580.0 |
2580.0 |
2580.0 |
+9.5 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
88,282 |
141,744 |
+718 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr24 |
240307 |
913.4 |
930.5 |
908.7 |
923.4 |
+9.0 |
35,688 |
70,665 |
-3,283 |
Hover/Click |
|
Jul24 |
240307 |
921.2 |
939.3 |
918.0 |
932.8 |
+9.2 |
3,885 |
18,171 |
+714 |
Hover/Click |
|
Oct24 |
240307 |
927.4 |
946.7 |
926.0 |
940.6 |
+8.3 |
952 |
3,943 |
-35 |
Hover/Click |
|
Jan25 |
240307 |
936.2 |
954.4 |
936.1 |
948.6 |
+8.1 |
415 |
1,414 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
40,946 |
94,237 |
-2,577 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar24 |
240307 |
1031.00 |
1031.00 |
1031.00 |
1031.00 |
-6.90 |
12 |
14 |
-7 |
Hover/Click |
|
Jun24 |
240307 |
1064.50 |
1067.50 |
1028.00 |
1042.40 |
-6.50 |
7,828 |
20,604 |
-515 |
Hover/Click |
|
Sep24 |
240307 |
1040.50 |
1070.00 |
1040.00 |
1049.70 |
-6.60 |
58 |
117 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
7,931 |
20,772 |
-525 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar24 |
240307 |
387.40 |
393.10 |
387.40 |
391.95 |
+4.90 |
987 |
3,076 |
-275 |
Hover/Click |
|
May24 |
240307 |
387.25 |
394.20 |
386.95 |
392.60 |
+5.10 |
69,936 |
123,163 |
+3,721 |
Hover/Click |
|
Jul24 |
240307 |
389.30 |
395.95 |
389.10 |
394.60 |
+4.95 |
9,271 |
38,130 |
+1,167 |
Hover/Click |
|
Sep24 |
240307 |
391.75 |
397.50 |
391.50 |
396.30 |
+4.85 |
5,524 |
19,582 |
+1,185 |
Hover/Click |
|
Dec24 |
240307 |
393.60 |
399.00 |
393.30 |
398.00 |
+4.80 |
2,081 |
14,184 |
+473 |
Hover/Click |
| Total Volume and Open Interest |
88,450 |
205,035 |
+6,474 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240307 |
38706 |
38944 |
38548 |
38826 |
+120 |
163,074 |
94,111 |
-2,623 |
Hover/Click |
|
Jun24 |
240307 |
39141 |
39377 |
38983 |
39261 |
+126 |
2,550 |
2,873 |
+466 |
Hover/Click |
|
Sep24 |
240307 |
39374 |
39612 |
39374 |
39511 |
+360 |
4 |
18 |
+4 |
Hover/Click |
|
Dec24 |
240307 |
39742 |
39742 |
39514 |
39514 |
+137 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
165,628 |
97,003 |
-2,153 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240307 |
38729 |
38944 |
38548 |
38826 |
+120 |
90,143 |
20,626 |
+494 |
Hover/Click |
|
Jun24 |
240307 |
39140 |
39379 |
38984 |
39261 |
+126 |
5,306 |
1,878 |
+247 |
Hover/Click |
|
Sep24 |
240307 |
39162 |
39604 |
39162 |
39511 |
+360 |
4 |
13 |
+0 |
Hover/Click |
|
Dec24 |
240307 |
39514 |
39587 |
39514 |
39514 |
+137 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
95,453 |
22,520 |
+741 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240307 |
5114.25 |
5170.50 |
5086.50 |
5161.75 |
+50.00 |
1,996,223 |
2,199,235 |
-47,359 |
Hover/Click |
|
Jun24 |
240307 |
5176.00 |
5233.50 |
5148.75 |
5224.75 |
+51.00 |
95,582 |
172,008 |
+49,343 |
Hover/Click |
|
Sep24 |
240307 |
5224.25 |
5288.00 |
5204.25 |
5280.00 |
+51.50 |
617 |
4,600 |
+151 |
Hover/Click |
|
Dec24 |
240307 |
5260.00 |
5336.50 |
5260.00 |
5330.25 |
+51.50 |
352 |
3,289 |
+144 |
Hover/Click |
| Total Volume and Open Interest |
2,092,774 |
2,379,976 |
+2,279 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar24 |
240307 |
5114.75 |
5170.50 |
5086.50 |
5161.75 |
+50.00 |
960,971 |
221,664 |
+4,560 |
Hover/Click |
|
Jun24 |
240307 |
5173.75 |
5233.50 |
5148.50 |
5224.75 |
+51.00 |
31,791 |
19,869 |
+3,035 |
Hover/Click |
|
Sep24 |
240307 |
5228.50 |
5288.00 |
5204.00 |
5280.00 |
+51.50 |
200 |
680 |
+14 |
Hover/Click |
|
Dec24 |
240307 |
5262.00 |
5333.00 |
5262.00 |
5330.25 |
+51.50 |
6 |
80 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
992,969 |
242,305 |
+7,611 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240307 |
18041.00 |
18360.00 |
17915.75 |
18316.25 |
+272.00 |
806,131 |
285,008 |
+4,521 |
Hover/Click |
|
Jun24 |
240307 |
18286.00 |
18609.50 |
18162.75 |
18566.50 |
+278.25 |
11,284 |
9,607 |
+1,394 |
Hover/Click |
|
Sep24 |
240307 |
18420.00 |
18827.00 |
18382.75 |
18783.00 |
+281.00 |
73 |
234 |
+35 |
Hover/Click |
| Total Volume and Open Interest |
817,488 |
294,997 |
+5,950 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar24 |
240307 |
18040.00 |
18360.00 |
17915.50 |
18316.25 |
+272.00 |
1,550,397 |
195,689 |
-3,448 |
Hover/Click |
|
Jun24 |
240307 |
18287.50 |
18610.00 |
18160.75 |
18566.50 |
+278.25 |
61,463 |
8,845 |
+539 |
Hover/Click |
|
Sep24 |
240307 |
18499.50 |
18828.00 |
18382.50 |
18783.00 |
+281.00 |
547 |
731 |
+83 |
Hover/Click |
| Total Volume and Open Interest |
1,612,418 |
205,435 |
-2,823 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar24 |
240307 |
2939.60 |
2974.20 |
2925.70 |
2970.10 |
+28.80 |
15,281 |
37,094 |
-1,182 |
Hover/Click |
|
Jun24 |
240307 |
2961.30 |
3006.10 |
2960.70 |
3002.40 |
+27.50 |
278 |
218 |
+181 |
Hover/Click |
|
Sep24 |
240307 |
3016.90 |
3016.90 |
3016.90 |
3016.90 |
+29.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
15,559 |
37,312 |
-1,001 |
|
| Volatility Index(CBOE) |
|
Mar24 |
240307 |
14.80 |
15.10 |
14.35 |
14.62 |
-0.17 |
80,908 |
136,615 |
-1,457 |
|
|
Apr24 |
240307 |
15.60 |
15.85 |
15.30 |
15.62 |
+0.01 |
52,617 |
114,371 |
+6,783 |
|
|
May24 |
240307 |
16.23 |
16.42 |
16.00 |
16.33 |
+0.08 |
14,480 |
50,540 |
+586 |
|
|
Jun24 |
240307 |
16.70 |
16.91 |
16.54 |
16.80 |
+0.06 |
6,160 |
24,670 |
+280 |
|
| Total Volume and Open Interest |
164,905 |
371,848 |
+7,350 |
|
| S & P 600(CME) |
|
Mar24 |
240307 |
1313.00 |
1316.40 |
1297.30 |
1313.00 |
+10.20 |
1 |
718 |
+1 |
|
|
Jun24 |
240307 |
1328.70 |
1330.50 |
1328.70 |
1328.70 |
+10.90 |
|
|
|
|
| Total Volume and Open Interest |
1 |
718 |
+1 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240307 |
2070.60 |
2099.00 |
2057.30 |
2086.70 |
+17.00 |
187,028 |
512,743 |
-66 |
Hover/Click |
|
Jun24 |
240307 |
2093.50 |
2122.40 |
2081.50 |
2111.20 |
+17.50 |
3,591 |
5,772 |
+1,457 |
Hover/Click |
|
Sep24 |
240307 |
2129.90 |
2139.00 |
2129.90 |
2129.90 |
+17.50 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
190,619 |
518,534 |
+1,391 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar24 |
240307 |
2071.90 |
2098.50 |
2057.40 |
2086.70 |
+17.00 |
86,411 |
36,706 |
-981 |
Hover/Click |
|
Jun24 |
240307 |
2093.40 |
2122.10 |
2080.20 |
2111.20 |
+17.50 |
1,566 |
1,786 |
+343 |
Hover/Click |
|
Sep24 |
240307 |
2115.00 |
2139.10 |
2112.00 |
2129.90 |
+17.50 |
5 |
17 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
87,982 |
38,523 |
-633 |
|
| Nikkei 225(CME) |
|
Mar24 |
240307 |
40320 |
40480 |
39165 |
39755 |
-580 |
8,191 |
7,931 |
-1,855 |
|
|
Jun24 |
240307 |
40200 |
40335 |
39010 |
39625 |
-565 |
6,776 |
17,453 |
+1,672 |
|
| Total Volume and Open Interest |
14,967 |
25,384 |
-183 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar24 |
240307 |
40090 |
40570 |
39515 |
39590 |
-495 |
54,188 |
55,735 |
-36,089 |
|
|
Jun24 |
240307 |
39850 |
40340 |
39280 |
39345 |
-515 |
51,798 |
92,067 |
+17,535 |
|
|
Sep24 |
240307 |
39280 |
39280 |
39280 |
39280 |
-495 |
10 |
144 |
+10 |
|
| Total Volume and Open Interest |
106,129 |
156,575 |
-18,496 |
|
| Nikkei 225 Mini(JPX) |
|
Mar24 |
240307 |
40040 |
40570 |
39510 |
39600 |
-480 |
637,885 |
363,336 |
-29,360 |
|
|
Jun24 |
240307 |
39805 |
40340 |
39280 |
39360 |
-500 |
284,237 |
147,849 |
+45,317 |
|
|
Sep24 |
240307 |
39775 |
40280 |
39235 |
39320 |
-470 |
1,571 |
2,509 |
+101 |
|
| Total Volume and Open Interest |
944,376 |
546,001 |
+20,260 |
|
| Nikkei 225(JPX) |
|
Mar24 |
240307 |
40040 |
40570 |
39510 |
39600 |
-480 |
100,558 |
104,045 |
-42,170 |
|
|
Jun24 |
240307 |
39810 |
40340 |
39280 |
39360 |
-500 |
84,593 |
189,763 |
+41,797 |
|
|
Sep24 |
240307 |
39910 |
40240 |
39270 |
39320 |
-470 |
48 |
2,142 |
+55 |
|
| Total Volume and Open Interest |
185,231 |
354,350 |
+210 |
|
| Nikkei 225(CME) Yen |
|
Mar24 |
240307 |
40320 |
40480 |
39160 |
39765 |
-565 |
25,426 |
33,058 |
-983 |
|
|
Jun24 |
240307 |
40110 |
40245 |
38915 |
39530 |
-575 |
25,840 |
39,861 |
+8,038 |
|
|
Sep24 |
240307 |
39770 |
39770 |
39770 |
39770 |
-555 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
51,268 |
72,922 |
+7,057 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar24 |
240307 |
39765 |
39765 |
39765 |
39765 |
-565 |
0 |
1 |
+0 |
|
|
Jun24 |
240307 |
39530 |
39530 |
39530 |
39530 |
-575 |
0 |
1 |
+0 |
|
|
Sep24 |
240307 |
39770 |
39770 |
39770 |
39770 |
-555 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar24 |
240307 |
7946.5 |
8042.5 |
7910.5 |
8023.5 |
+59.5 |
46,720 |
173,968 |
-3,314 |
|
|
Apr24 |
240307 |
7958.0 |
8059.0 |
7933.5 |
8044.0 |
+59.5 |
6,376 |
9,235 |
+6,120 |
|
|
May24 |
240307 |
7965.5 |
7973.0 |
7965.5 |
7973.0 |
+60.0 |
|
|
|
|
|
Jun24 |
240307 |
7936.5 |
7944.0 |
7929.5 |
7929.5 |
+62.0 |
19 |
455 |
+260 |
|
|
Sep24 |
240307 |
7996.0 |
7996.0 |
7996.0 |
7996.0 |
+60.0 |
|
|
|
|
|
Dec24 |
240307 |
8042.5 |
8042.5 |
8042.5 |
8042.5 |
+60.0 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
53,115 |
183,668 |
+3,066 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar24 |
240307 |
16438 |
16552 |
16144 |
16241 |
-195 |
136,316 |
128,184 |
-3,273 |
|
|
Apr24 |
240307 |
16480 |
16590 |
16223 |
16298 |
-196 |
955 |
4,795 |
-74 |
|
|
May24 |
240307 |
16275 |
16275 |
16275 |
16275 |
-195 |
0 |
279 |
+0 |
|
| Total Volume and Open Interest |
137,615 |
145,047 |
-3,242 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240307 |
17729.0 |
17904.0 |
17636.0 |
17880.0 |
+145.0 |
44,106 |
72,201 |
-750 |
|
|
Jun24 |
240307 |
17995.0 |
18178.0 |
17913.0 |
18162.0 |
+149.0 |
668 |
1,565 |
+432 |
|
|
Sep24 |
240307 |
18333.0 |
18333.0 |
18333.0 |
18333.0 |
+152.0 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
44,774 |
73,896 |
-318 |
|
| Mini-DAX(EUREX) |
|
Mar24 |
240307 |
17730.0 |
17905.0 |
17636.0 |
17880.0 |
+145.0 |
26,112 |
13,502 |
-540 |
|
|
Jun24 |
240307 |
17985.0 |
18185.0 |
17918.0 |
18162.0 |
+149.0 |
145 |
458 |
+19 |
|
|
Sep24 |
240307 |
18333.0 |
18333.0 |
18333.0 |
18333.0 |
+152.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
26,257 |
13,961 |
-521 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240307 |
4921 |
4995 |
4894 |
4981 |
+59 |
819,528 |
2,602,105 |
+36,271 |
|
|
Jun24 |
240307 |
4873 |
4950 |
4850 |
4937 |
+60 |
137,494 |
245,806 |
+27,404 |
|
|
Sep24 |
240307 |
4925 |
4974 |
4925 |
4974 |
+60 |
0 |
3,594 |
-725 |
|
| Total Volume and Open Interest |
957,202 |
2,865,847 |
+63,130 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240307 |
11452 |
11557 |
11432 |
11531 |
+87 |
29,403 |
169,999 |
+3,096 |
|
|
Jun24 |
240307 |
11342 |
11442 |
11325 |
11424 |
+90 |
2,268 |
11,758 |
+1,453 |
|
|
Sep24 |
240307 |
11456 |
11456 |
11456 |
11456 |
+92 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
31,671 |
181,922 |
+4,549 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar24 |
240307 |
7651.00 |
7715.50 |
7643.50 |
7703.50 |
+46.00 |
99,835 |
530,926 |
-1,529 |
|
|
Jun24 |
240307 |
7687.50 |
7743.50 |
7676.00 |
7732.00 |
+46.00 |
2,919 |
4,783 |
+1,749 |
|
|
Sep24 |
240307 |
7752.00 |
7752.00 |
7752.00 |
7752.00 |
+46.00 |
0 |
96 |
+0 |
|
| Total Volume and Open Interest |
102,754 |
536,370 |
+220 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar24 |
240307 |
7715.0 |
7777.0 |
7710.0 |
7769.0 |
+56.0 |
39,722 |
289,173 |
+1,874 |
|
|
Jun24 |
240307 |
7776.0 |
7820.0 |
7776.0 |
7819.0 |
+56.0 |
19 |
277 |
-9 |
|
|
Sep24 |
240307 |
7786.0 |
7786.0 |
7786.0 |
7786.0 |
+56.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
39,741 |
289,495 |
+1,865 |
|
| FTSE MIB(ISE) |
|
Mar24 |
240307 |
33290.00 |
33515.00 |
33220.00 |
33443.00 |
+30.00 |
18,964 |
111,659 |
-156 |
|
|
Jun24 |
240307 |
32745.00 |
32945.00 |
32665.00 |
32876.00 |
+30.00 |
4,021 |
9,872 |
+2,549 |
|
|
Sep24 |
240307 |
32996.00 |
32996.00 |
32996.00 |
32996.00 |
+38.00 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
22,985 |
121,536 |
+2,393 |
|
| KOSPI 200(KFE) |
|
Mar24 |
240307 |
358.30 |
359.15 |
354.95 |
357.10 |
+0.50 |
192,630 |
287,149 |
-1,490 |
|
|
Jun24 |
240307 |
359.45 |
360.25 |
356.10 |
358.25 |
+0.50 |
1,038 |
40,801 |
+1,479 |
|
|
Sep24 |
240307 |
362.70 |
362.70 |
357.95 |
359.50 |
-1.65 |
0 |
8,488 |
+800 |
|
| Total Volume and Open Interest |
193,673 |
355,219 |
+1,241 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar24 |
240307 |
562.75 |
564.80 |
559.90 |
562.75 |
+2.25 |
10 |
769 |
+5 |
|
|
Apr24 |
240307 |
561.10 |
564.30 |
560.35 |
562.05 |
+2.20 |
11 |
94 |
+11 |
|
|
May24 |
240307 |
564.55 |
564.55 |
564.55 |
564.55 |
+7.20 |
|
|
|
|
| Total Volume and Open Interest |
21 |
863 |
+16 |
|
|
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
