|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed March 13, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240313 |
1178.25 |
1182.75 |
1173.75 |
1181.75 |
-0.25 |
73 |
52 |
-15 |
Hover/Click |
|
May24 |
240313 |
1192.25 |
1199.25 |
1182.75 |
1196.75 |
+0.75 |
143,451 |
344,778 |
+554 |
Hover/Click |
|
Jul24 |
240313 |
1204.50 |
1212.50 |
1196.50 |
1210.25 |
+1.75 |
65,011 |
181,759 |
+3,904 |
Hover/Click |
|
Aug24 |
240313 |
1200.00 |
1207.75 |
1191.75 |
1205.25 |
+1.75 |
8,507 |
26,019 |
-1,438 |
Hover/Click |
|
Sep24 |
240313 |
1187.00 |
1191.50 |
1178.75 |
1189.50 |
-0.50 |
6,458 |
14,373 |
+28 |
Hover/Click |
|
Nov24 |
240313 |
1184.75 |
1187.75 |
1175.50 |
1186.00 |
-1.25 |
31,137 |
128,707 |
+2,113 |
Hover/Click |
|
Jan25 |
240313 |
1194.00 |
1197.00 |
1185.25 |
1195.50 |
-1.50 |
3,421 |
13,948 |
+343 |
Hover/Click |
|
Mar25 |
240313 |
1189.75 |
1193.25 |
1181.75 |
1192.25 |
-1.25 |
2,319 |
17,834 |
+485 |
Hover/Click |
|
May25 |
240313 |
1192.00 |
1195.00 |
1183.25 |
1194.25 |
-0.50 |
779 |
8,088 |
+234 |
Hover/Click |
|
Jul25 |
240313 |
1192.25 |
1200.25 |
1188.50 |
1199.75 |
unch |
286 |
3,341 |
-1 |
Hover/Click |
|
Aug25 |
240313 |
1194.50 |
1194.50 |
1194.50 |
1194.50 |
unch |
0 |
18 |
+0 |
Hover/Click |
|
Sep25 |
240313 |
1174.75 |
1174.75 |
1174.75 |
1174.75 |
+0.50 |
0 |
28 |
+0 |
Hover/Click |
|
Nov25 |
240313 |
1165.75 |
1167.75 |
1156.50 |
1167.50 |
-0.25 |
353 |
3,832 |
+113 |
Hover/Click |
|
Jan26 |
240313 |
1176.25 |
1176.25 |
1176.25 |
1176.25 |
-0.25 |
2 |
14 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
261,803 |
743,055 |
+6,323 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240313 |
328.50 |
331.00 |
326.90 |
331.00 |
-2.80 |
13 |
69 |
-81 |
Hover/Click |
|
May24 |
240313 |
339.40 |
339.40 |
332.50 |
336.40 |
-2.80 |
75,926 |
221,074 |
-6,993 |
Hover/Click |
|
Jul24 |
240313 |
342.90 |
343.10 |
336.50 |
340.40 |
-2.50 |
48,747 |
113,462 |
+682 |
Hover/Click |
|
Aug24 |
240313 |
342.20 |
343.50 |
337.40 |
341.10 |
-2.40 |
11,812 |
28,442 |
+815 |
Hover/Click |
|
Sep24 |
240313 |
344.50 |
344.50 |
338.30 |
341.90 |
-2.30 |
6,646 |
19,984 |
+300 |
Hover/Click |
|
Oct24 |
240313 |
343.00 |
343.90 |
338.20 |
341.60 |
-2.40 |
3,740 |
13,813 |
-806 |
Hover/Click |
|
Dec24 |
240313 |
346.70 |
346.90 |
341.30 |
344.60 |
-2.60 |
11,620 |
51,134 |
+391 |
Hover/Click |
|
Jan25 |
240313 |
344.60 |
345.90 |
342.20 |
345.40 |
-2.70 |
1,345 |
5,643 |
+212 |
Hover/Click |
|
Mar25 |
240313 |
346.20 |
346.20 |
341.70 |
344.50 |
-3.00 |
681 |
3,675 |
+64 |
Hover/Click |
|
May25 |
240313 |
342.50 |
345.10 |
341.90 |
344.60 |
-3.10 |
203 |
1,575 |
+77 |
Hover/Click |
| Total Volume and Open Interest |
160,844 |
461,672 |
-5,320 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240313 |
47.99 |
47.99 |
47.99 |
47.99 |
+0.76 |
61 |
42 |
-53 |
Hover/Click |
|
May24 |
240313 |
47.68 |
48.82 |
47.57 |
48.57 |
+0.75 |
98,734 |
233,407 |
-3,802 |
Hover/Click |
|
Jul24 |
240313 |
48.09 |
49.34 |
48.04 |
49.10 |
+0.81 |
46,518 |
143,960 |
+2,620 |
Hover/Click |
|
Aug24 |
240313 |
47.87 |
49.20 |
47.87 |
48.99 |
+0.86 |
11,545 |
34,191 |
+1,116 |
Hover/Click |
|
Sep24 |
240313 |
47.68 |
48.95 |
47.67 |
48.75 |
+0.86 |
6,310 |
21,280 |
+827 |
Hover/Click |
|
Oct24 |
240313 |
47.52 |
48.65 |
47.42 |
48.44 |
+0.81 |
4,874 |
16,902 |
+785 |
Hover/Click |
|
Dec24 |
240313 |
47.50 |
48.61 |
47.35 |
48.40 |
+0.82 |
16,837 |
78,176 |
+1,159 |
Hover/Click |
|
Jan25 |
240313 |
47.50 |
48.64 |
47.42 |
48.42 |
+0.80 |
1,397 |
7,426 |
-19 |
Hover/Click |
|
Mar25 |
240313 |
47.51 |
48.59 |
47.36 |
48.36 |
+0.76 |
508 |
5,668 |
+0 |
Hover/Click |
|
May25 |
240313 |
48.03 |
48.66 |
47.52 |
48.41 |
+0.74 |
132 |
2,247 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
187,183 |
547,710 |
+2,677 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar24 |
240313 |
614.8 |
614.8 |
614.8 |
614.8 |
-2.7 |
|
|
|
Hover/Click |
|
May24 |
240313 |
627.5 |
629.0 |
621.2 |
625.0 |
-2.7 |
27,078 |
163,075 |
-4,212 |
Hover/Click |
|
Jul24 |
240313 |
636.0 |
638.1 |
629.4 |
634.8 |
-1.2 |
11,285 |
82,330 |
+1,352 |
Hover/Click |
|
Nov24 |
240313 |
640.1 |
645.4 |
635.0 |
642.8 |
+0.9 |
5,590 |
45,899 |
-978 |
Hover/Click |
|
Jan25 |
240313 |
642.0 |
652.6 |
642.0 |
650.4 |
+1.0 |
580 |
3,509 |
+389 |
Hover/Click |
|
Mar25 |
240313 |
650.9 |
654.9 |
649.9 |
654.2 |
+0.1 |
50 |
173 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
44,587 |
295,011 |
-3,417 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240313 |
430.00 |
432.50 |
426.50 |
426.50 |
-2.50 |
527 |
77 |
-367 |
Hover/Click |
|
May24 |
240313 |
441.75 |
444.50 |
438.25 |
441.25 |
-0.50 |
136,537 |
623,191 |
-3,864 |
Hover/Click |
|
Jul24 |
240313 |
453.50 |
456.50 |
450.25 |
453.50 |
-0.25 |
72,781 |
348,464 |
+3,781 |
Hover/Click |
|
Sep24 |
240313 |
460.25 |
462.75 |
457.25 |
461.00 |
+0.50 |
19,216 |
200,462 |
+1,093 |
Hover/Click |
|
Dec24 |
240313 |
472.00 |
474.50 |
469.25 |
473.00 |
+0.25 |
32,290 |
288,068 |
+791 |
Hover/Click |
|
Mar25 |
240313 |
484.00 |
487.25 |
481.50 |
485.75 |
+0.50 |
3,606 |
37,480 |
+370 |
Hover/Click |
|
May25 |
240313 |
490.75 |
493.50 |
488.00 |
492.00 |
+0.50 |
1,040 |
5,890 |
+216 |
Hover/Click |
|
Jul25 |
240313 |
492.25 |
495.25 |
489.75 |
494.00 |
+0.75 |
874 |
8,666 |
+436 |
Hover/Click |
|
Sep25 |
240313 |
482.50 |
483.25 |
479.25 |
482.25 |
+0.50 |
35 |
1,254 |
+13 |
Hover/Click |
|
Dec25 |
240313 |
482.50 |
485.25 |
480.50 |
484.00 |
+0.75 |
506 |
17,016 |
+164 |
Hover/Click |
| Total Volume and Open Interest |
267,482 |
1,532,171 |
+2,634 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240313 |
534.50 |
535.25 |
532.25 |
532.25 |
-3.25 |
40 |
27 |
+2 |
Hover/Click |
|
May24 |
240313 |
549.25 |
554.00 |
536.75 |
544.25 |
-3.25 |
62,617 |
196,633 |
-1,572 |
Hover/Click |
|
Jul24 |
240313 |
563.00 |
566.75 |
550.75 |
558.25 |
-2.50 |
32,424 |
111,396 |
+872 |
Hover/Click |
|
Sep24 |
240313 |
574.50 |
579.50 |
564.75 |
572.50 |
-1.50 |
14,252 |
40,121 |
+800 |
Hover/Click |
|
Dec24 |
240313 |
594.25 |
597.25 |
584.00 |
591.75 |
-0.75 |
5,581 |
37,470 |
+343 |
Hover/Click |
|
Mar25 |
240313 |
610.50 |
614.00 |
601.00 |
608.75 |
-0.25 |
1,278 |
7,029 |
+120 |
Hover/Click |
| Total Volume and Open Interest |
116,683 |
396,389 |
+513 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar24 |
240313 |
618.25 |
618.25 |
613.50 |
613.50 |
-9.75 |
18 |
3 |
-16 |
Hover/Click |
|
May24 |
240313 |
597.00 |
599.50 |
583.00 |
587.50 |
-9.75 |
27,809 |
116,107 |
-1,743 |
Hover/Click |
|
Jul24 |
240313 |
587.00 |
590.25 |
575.25 |
579.50 |
-8.00 |
18,195 |
80,955 |
-262 |
Hover/Click |
|
Sep24 |
240313 |
595.00 |
597.75 |
584.25 |
588.25 |
-7.00 |
7,571 |
33,840 |
-896 |
Hover/Click |
|
Dec24 |
240313 |
610.75 |
613.25 |
600.75 |
604.50 |
-6.25 |
3,741 |
29,958 |
+305 |
Hover/Click |
|
Mar25 |
240313 |
626.25 |
626.75 |
615.00 |
619.00 |
-5.50 |
462 |
2,285 |
+218 |
Hover/Click |
|
May25 |
240313 |
626.50 |
629.50 |
624.75 |
627.50 |
-5.75 |
35 |
720 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
57,859 |
264,243 |
-2,384 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar24 |
240313 |
685.25 |
686.50 |
685.25 |
686.50 |
+26.25 |
6 |
3 |
+3 |
Hover/Click |
|
May24 |
240313 |
671.25 |
674.75 |
660.75 |
663.50 |
-8.50 |
5,114 |
39,132 |
-380 |
Hover/Click |
|
Jul24 |
240313 |
675.75 |
678.50 |
665.25 |
667.50 |
-8.00 |
1,924 |
14,472 |
-55 |
Hover/Click |
|
Sep24 |
240313 |
682.00 |
684.00 |
671.00 |
672.50 |
-8.75 |
1,129 |
6,953 |
-34 |
Hover/Click |
|
Dec24 |
240313 |
690.25 |
693.25 |
684.50 |
686.50 |
-7.75 |
68 |
3,583 |
+11 |
Hover/Click |
|
Mar25 |
240313 |
695.00 |
704.50 |
695.00 |
699.00 |
-7.25 |
8 |
219 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
8,256 |
64,402 |
-442 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240313 |
380.00 |
380.00 |
380.00 |
380.00 |
+0.25 |
0 |
2 |
+0 |
Hover/Click |
|
May24 |
240313 |
371.25 |
374.00 |
368.25 |
373.00 |
+0.25 |
458 |
2,430 |
-21 |
Hover/Click |
|
Jul24 |
240313 |
362.00 |
366.75 |
362.00 |
365.25 |
+1.75 |
48 |
354 |
+21 |
Hover/Click |
|
Sep24 |
240313 |
358.00 |
358.00 |
358.00 |
358.00 |
+1.75 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
507 |
2,975 |
+0 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240313 |
17.61 |
17.61 |
17.61 |
17.61 |
+0.11 |
35 |
48 |
+12 |
Hover/Click |
|
May24 |
240313 |
17.86 |
17.99 |
17.83 |
17.98 |
+0.12 |
437 |
8,881 |
-73 |
Hover/Click |
|
Jul24 |
240313 |
18.07 |
18.17 |
18.05 |
18.17 |
+0.11 |
27 |
572 |
+18 |
Hover/Click |
|
Sep24 |
240313 |
14.55 |
14.61 |
14.55 |
14.59 |
+0.06 |
57 |
2,107 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
556 |
11,694 |
-35 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr24 |
240313 |
188.080 |
190.000 |
188.050 |
189.935 |
+1.685 |
30,452 |
96,437 |
-6,793 |
Hover/Click |
|
Jun24 |
240313 |
183.750 |
186.200 |
183.750 |
186.050 |
+2.100 |
26,079 |
95,326 |
+4,338 |
Hover/Click |
|
Aug24 |
240313 |
182.700 |
184.450 |
182.700 |
184.380 |
+1.580 |
12,093 |
50,907 |
+1,566 |
Hover/Click |
|
Oct24 |
240313 |
185.735 |
187.200 |
185.735 |
187.130 |
+1.250 |
4,229 |
34,011 |
+692 |
Hover/Click |
|
Dec24 |
240313 |
189.485 |
191.250 |
189.485 |
191.100 |
+1.315 |
2,562 |
20,176 |
+517 |
Hover/Click |
|
Feb25 |
240313 |
193.185 |
194.435 |
193.100 |
194.300 |
+1.265 |
643 |
8,424 |
+89 |
Hover/Click |
| Total Volume and Open Interest |
76,839 |
313,505 |
+563 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar24 |
240313 |
249.000 |
250.485 |
248.435 |
250.285 |
+1.300 |
1,050 |
5,078 |
-209 |
Hover/Click |
|
Apr24 |
240313 |
253.900 |
255.935 |
253.630 |
255.850 |
+1.720 |
6,196 |
13,954 |
-1,245 |
Hover/Click |
|
May24 |
240313 |
256.730 |
258.730 |
256.585 |
258.600 |
+1.900 |
5,129 |
16,599 |
+853 |
Hover/Click |
|
Aug24 |
240313 |
268.050 |
270.450 |
268.050 |
270.350 |
+1.900 |
1,836 |
11,057 |
+197 |
Hover/Click |
|
Sep24 |
240313 |
270.000 |
271.630 |
269.835 |
271.585 |
+1.885 |
634 |
3,421 |
+11 |
Hover/Click |
|
Oct24 |
240313 |
270.980 |
272.435 |
270.775 |
272.350 |
+1.900 |
591 |
3,831 |
-24 |
Hover/Click |
|
Nov24 |
240313 |
270.700 |
272.130 |
270.500 |
272.025 |
+1.940 |
336 |
2,479 |
+88 |
Hover/Click |
| Total Volume and Open Interest |
15,844 |
57,686 |
-316 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr24 |
240313 |
85.000 |
85.030 |
83.930 |
84.880 |
-0.470 |
38,030 |
48,073 |
-8,797 |
Hover/Click |
|
May24 |
240313 |
91.850 |
92.050 |
90.930 |
91.850 |
-0.350 |
470 |
5,952 |
+285 |
|
|
Jun24 |
240313 |
101.730 |
101.950 |
100.780 |
101.730 |
-0.470 |
26,727 |
77,932 |
+6,648 |
Hover/Click |
|
Jul24 |
240313 |
103.480 |
103.850 |
102.900 |
103.730 |
-0.120 |
6,786 |
32,590 |
+630 |
Hover/Click |
|
Aug24 |
240313 |
102.100 |
102.530 |
101.730 |
102.430 |
+0.080 |
8,237 |
32,440 |
+203 |
Hover/Click |
|
Oct24 |
240313 |
86.080 |
86.750 |
86.000 |
86.600 |
+0.320 |
7,220 |
33,491 |
+1,669 |
Hover/Click |
|
Dec24 |
240313 |
77.200 |
77.750 |
76.700 |
77.430 |
+0.100 |
4,093 |
20,744 |
+384 |
Hover/Click |
|
Feb25 |
240313 |
80.080 |
80.480 |
79.450 |
80.180 |
+0.100 |
656 |
3,897 |
+78 |
Hover/Click |
| Total Volume and Open Interest |
92,346 |
256,733 |
+1,178 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar24 |
240313 |
16.42 |
16.55 |
16.42 |
16.52 |
+0.08 |
159 |
4,150 |
+1 |
Hover/Click |
|
Apr24 |
240313 |
15.86 |
16.32 |
15.82 |
16.19 |
+0.42 |
614 |
6,509 |
+103 |
Hover/Click |
|
May24 |
240313 |
16.36 |
16.90 |
16.36 |
16.77 |
+0.45 |
222 |
3,537 |
+32 |
Hover/Click |
|
Jun24 |
240313 |
17.28 |
17.57 |
17.26 |
17.51 |
+0.47 |
131 |
2,148 |
+47 |
Hover/Click |
|
Jul24 |
240313 |
17.90 |
18.12 |
17.90 |
18.10 |
+0.39 |
35 |
1,316 |
-14 |
Hover/Click |
|
Aug24 |
240313 |
18.39 |
18.46 |
18.35 |
18.35 |
+0.25 |
4 |
1,248 |
-1 |
Hover/Click |
|
Sep24 |
240313 |
18.55 |
18.70 |
18.55 |
18.57 |
+0.22 |
5 |
1,049 |
+3 |
Hover/Click |
|
Oct24 |
240313 |
18.63 |
18.64 |
18.50 |
18.50 |
+0.12 |
2 |
866 |
+0 |
Hover/Click |
|
Nov24 |
240313 |
18.35 |
18.41 |
18.35 |
18.35 |
+0.05 |
0 |
962 |
+0 |
Hover/Click |
|
Dec24 |
240313 |
18.00 |
18.25 |
18.00 |
18.08 |
+0.08 |
2 |
841 |
+2 |
Hover/Click |
|
Jan25 |
240313 |
18.04 |
18.15 |
18.00 |
18.00 |
unch |
5 |
275 |
+5 |
Hover/Click |
|
Feb25 |
240313 |
18.00 |
18.00 |
18.00 |
18.00 |
unch |
5 |
213 |
+5 |
Hover/Click |
|
Mar25 |
240313 |
18.00 |
18.00 |
18.00 |
18.00 |
unch |
5 |
223 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
1,189 |
23,610 |
+188 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar24 |
240313 |
8034 |
8034 |
8034 |
8034 |
-14 |
8 |
8 |
+0 |
Hover/Click |
|
May24 |
240313 |
7049 |
7221 |
6979 |
7035 |
-14 |
25,437 |
79,514 |
-786 |
Hover/Click |
|
Jul24 |
240313 |
6516 |
6623 |
6415 |
6482 |
-32 |
14,290 |
47,196 |
-899 |
Hover/Click |
|
Sep24 |
240313 |
5974 |
6063 |
5910 |
5940 |
-30 |
13,902 |
31,967 |
+128 |
Hover/Click |
|
Dec24 |
240313 |
5562 |
5606 |
5487 |
5500 |
-51 |
6,239 |
31,029 |
+939 |
Hover/Click |
|
Mar25 |
240313 |
5263 |
5299 |
5189 |
5199 |
-63 |
1,866 |
13,729 |
+528 |
Hover/Click |
|
May25 |
240313 |
5069 |
5090 |
4981 |
4991 |
-78 |
579 |
4,153 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
62,641 |
210,691 |
-26 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar24 |
240313 |
195.70 |
196.00 |
191.65 |
191.65 |
-3.75 |
5 |
259 |
-3 |
Hover/Click |
|
May24 |
240313 |
186.25 |
187.15 |
181.45 |
182.65 |
-3.25 |
14,579 |
100,675 |
-155 |
Hover/Click |
|
Jul24 |
240313 |
184.10 |
185.10 |
180.00 |
181.25 |
-2.85 |
9,525 |
54,024 |
+589 |
Hover/Click |
|
Sep24 |
240313 |
183.90 |
184.55 |
179.70 |
180.95 |
-2.70 |
4,234 |
28,853 |
+590 |
Hover/Click |
|
Dec24 |
240313 |
183.45 |
184.40 |
179.65 |
180.80 |
-2.65 |
1,967 |
20,409 |
+52 |
Hover/Click |
|
Mar25 |
240313 |
183.70 |
184.05 |
180.00 |
181.05 |
-2.60 |
324 |
7,685 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
30,809 |
215,929 |
+1,140 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May24 |
240313 |
354.80 |
364.75 |
354.80 |
364.20 |
+9.45 |
983 |
6,302 |
-80 |
Hover/Click |
|
Jul24 |
240313 |
353.35 |
361.50 |
353.00 |
360.30 |
+8.80 |
156 |
1,110 |
+23 |
Hover/Click |
|
Sep24 |
240313 |
356.00 |
357.50 |
356.00 |
357.00 |
+9.40 |
83 |
505 |
+48 |
Hover/Click |
|
Nov24 |
240313 |
352.45 |
352.45 |
352.45 |
352.45 |
+9.00 |
6 |
14 |
+0 |
Hover/Click |
|
Jan25 |
240313 |
346.00 |
346.65 |
346.00 |
346.00 |
+9.35 |
1 |
43 |
+0 |
Hover/Click |
|
Mar25 |
240313 |
341.40 |
341.40 |
341.40 |
341.40 |
+9.35 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,229 |
7,976 |
-9 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May24 |
240313 |
22.00 |
22.18 |
21.36 |
21.93 |
+0.04 |
51,476 |
284,056 |
-5,178 |
Hover/Click |
|
Jul24 |
240313 |
21.75 |
21.89 |
21.11 |
21.67 |
+0.04 |
33,323 |
196,457 |
-2,108 |
Hover/Click |
|
Oct24 |
240313 |
21.73 |
21.82 |
21.08 |
21.61 |
unch |
22,368 |
141,791 |
+1,005 |
Hover/Click |
|
Mar25 |
240313 |
21.83 |
21.93 |
21.22 |
21.74 |
-0.01 |
15,919 |
88,444 |
+4,669 |
Hover/Click |
|
May25 |
240313 |
21.05 |
21.17 |
20.57 |
21.03 |
+0.01 |
2,521 |
38,389 |
+244 |
Hover/Click |
|
Jul25 |
240313 |
20.54 |
20.60 |
20.11 |
20.53 |
+0.05 |
2,264 |
26,748 |
+712 |
Hover/Click |
|
Oct25 |
240313 |
20.31 |
20.37 |
19.96 |
20.35 |
+0.09 |
752 |
23,256 |
+202 |
Hover/Click |
|
Mar26 |
240313 |
20.31 |
20.40 |
20.04 |
20.39 |
+0.11 |
126 |
10,073 |
+14 |
Hover/Click |
|
May26 |
240313 |
19.50 |
19.74 |
19.43 |
19.73 |
+0.14 |
12 |
3,727 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
128,775 |
819,781 |
-434 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar24 |
240313 |
6157 |
6157 |
5901 |
6088 |
-81 |
1,073 |
7,737 |
-223 |
Hover/Click |
|
May24 |
240313 |
5830 |
5873 |
5717 |
5760 |
-69 |
12,939 |
55,654 |
-1,561 |
Hover/Click |
|
Jul24 |
240313 |
5252 |
5299 |
5193 |
5225 |
-9 |
11,638 |
46,564 |
+379 |
Hover/Click |
|
Sep24 |
240313 |
4827 |
4878 |
4794 |
4807 |
-15 |
5,428 |
43,169 |
+661 |
Hover/Click |
|
Dec24 |
240313 |
4450 |
4481 |
4400 |
4427 |
-11 |
5,837 |
45,514 |
+820 |
Hover/Click |
|
Mar25 |
240313 |
4250 |
4259 |
4174 |
4210 |
-13 |
3,892 |
44,939 |
-907 |
Hover/Click |
|
May25 |
240313 |
4073 |
4085 |
3987 |
4024 |
-24 |
1,565 |
5,911 |
+53 |
Hover/Click |
| Total Volume and Open Interest |
43,228 |
253,431 |
-399 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May24 |
240313 |
618.30 |
622.90 |
604.10 |
614.60 |
-1.10 |
6,473 |
38,233 |
-1,023 |
Hover/Click |
|
Aug24 |
240313 |
601.90 |
605.20 |
586.70 |
598.20 |
-1.30 |
3,356 |
16,425 |
+2 |
Hover/Click |
|
Oct24 |
240313 |
592.00 |
593.30 |
573.50 |
588.40 |
-1.20 |
2,404 |
8,329 |
-78 |
Hover/Click |
|
Dec24 |
240313 |
588.90 |
590.70 |
568.70 |
584.20 |
-2.40 |
2,117 |
6,536 |
+564 |
Hover/Click |
|
Mar25 |
240313 |
586.30 |
588.80 |
564.80 |
580.30 |
-4.30 |
2,758 |
7,185 |
+1,409 |
Hover/Click |
| Total Volume and Open Interest |
17,319 |
80,050 |
+903 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May24 |
240313 |
95.23 |
96.23 |
94.52 |
94.90 |
-0.33 |
20,011 |
126,092 |
-1,242 |
Hover/Click |
|
Jul24 |
240313 |
94.69 |
95.50 |
93.96 |
94.34 |
-0.25 |
11,830 |
70,378 |
+485 |
Hover/Click |
|
Oct24 |
240313 |
87.50 |
87.50 |
87.50 |
87.50 |
+0.52 |
4 |
71 |
+4 |
Hover/Click |
|
Dec24 |
240313 |
83.67 |
84.10 |
83.20 |
83.96 |
+0.29 |
6,524 |
69,146 |
+1,673 |
Hover/Click |
|
Mar25 |
240313 |
84.43 |
84.64 |
83.82 |
84.52 |
+0.31 |
788 |
6,119 |
+222 |
Hover/Click |
|
May25 |
240313 |
84.65 |
84.83 |
84.65 |
84.83 |
+0.37 |
205 |
1,327 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
39,576 |
274,927 |
+1,254 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr24 |
240313 |
78.06 |
79.90 |
77.57 |
79.72 |
+2.16 |
309,922 |
173,984 |
-20,607 |
Hover/Click |
|
May24 |
240313 |
77.72 |
79.46 |
77.31 |
79.30 |
+2.05 |
178,797 |
278,248 |
+17,345 |
Hover/Click |
|
Jun24 |
240313 |
77.34 |
78.98 |
76.98 |
78.84 |
+1.94 |
127,270 |
194,309 |
+610 |
Hover/Click |
|
Jul24 |
240313 |
76.86 |
78.43 |
76.56 |
78.31 |
+1.85 |
52,475 |
144,929 |
+9,955 |
Hover/Click |
|
Aug24 |
240313 |
76.23 |
77.80 |
76.02 |
77.70 |
+1.77 |
24,680 |
63,799 |
+1,253 |
Hover/Click |
|
Sep24 |
240313 |
75.63 |
77.11 |
75.42 |
77.02 |
+1.69 |
36,748 |
104,891 |
-3,304 |
Hover/Click |
|
Oct24 |
240313 |
74.98 |
76.45 |
74.82 |
76.35 |
+1.62 |
10,349 |
56,938 |
+1,294 |
Hover/Click |
|
Nov24 |
240313 |
74.41 |
75.79 |
74.26 |
75.73 |
+1.55 |
8,424 |
44,151 |
-1,182 |
Hover/Click |
|
Dec24 |
240313 |
73.87 |
75.25 |
73.72 |
75.14 |
+1.50 |
47,628 |
186,233 |
+1,851 |
Hover/Click |
|
Jan25 |
240313 |
73.50 |
74.66 |
73.21 |
74.57 |
+1.45 |
9,346 |
40,056 |
+2,821 |
Hover/Click |
|
Feb25 |
240313 |
72.89 |
74.14 |
72.73 |
74.06 |
+1.40 |
5,971 |
25,911 |
+45 |
Hover/Click |
|
Mar25 |
240313 |
72.54 |
73.70 |
72.37 |
73.60 |
+1.35 |
8,924 |
32,812 |
-5,929 |
Hover/Click |
|
Apr25 |
240313 |
72.43 |
73.17 |
72.02 |
73.17 |
+1.31 |
3,371 |
20,693 |
+160 |
Hover/Click |
|
May25 |
240313 |
72.78 |
72.78 |
72.78 |
72.78 |
+1.26 |
266 |
11,270 |
+35 |
Hover/Click |
|
Jun25 |
240313 |
71.37 |
72.54 |
71.26 |
72.42 |
+1.23 |
7,693 |
80,421 |
+395 |
Hover/Click |
|
Jul25 |
240313 |
72.02 |
72.02 |
72.02 |
72.02 |
+1.20 |
220 |
14,187 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
850,634 |
1,718,985 |
+4,923 |
|
| e-miNY Crude Oil(NYM) |
|
Apr24 |
240313 |
78.075 |
79.875 |
77.575 |
79.725 |
+2.175 |
7,061 |
1,983 |
-98 |
|
|
May24 |
240313 |
77.650 |
79.450 |
77.325 |
79.300 |
+2.050 |
1,316 |
266 |
+28 |
|
|
Jun24 |
240313 |
77.450 |
78.950 |
77.000 |
78.850 |
+1.950 |
96 |
196 |
+12 |
|
|
Jul24 |
240313 |
76.700 |
78.375 |
76.575 |
78.300 |
+1.850 |
6 |
34 |
+0 |
|
|
Aug24 |
240313 |
76.275 |
77.750 |
76.050 |
77.700 |
+1.775 |
15 |
60 |
+0 |
|
|
Sep24 |
240313 |
77.025 |
77.075 |
77.025 |
77.025 |
+1.700 |
3 |
72 |
-1 |
|
|
Oct24 |
240313 |
75.950 |
76.400 |
75.950 |
76.350 |
+1.625 |
0 |
10 |
+0 |
|
|
Nov24 |
240313 |
74.725 |
75.800 |
74.725 |
75.725 |
+1.550 |
7 |
3 |
+0 |
|
|
Dec24 |
240313 |
73.900 |
75.200 |
73.750 |
75.150 |
+1.500 |
73 |
164 |
-28 |
|
|
Jan25 |
240313 |
73.525 |
74.575 |
73.525 |
74.575 |
+1.450 |
3 |
3 |
+1 |
|
| Total Volume and Open Interest |
8,581 |
2,829 |
-87 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr24 |
240313 |
262.91 |
270.38 |
262.26 |
268.51 |
+6.86 |
58,212 |
67,023 |
-5,219 |
Hover/Click |
|
May24 |
240313 |
259.62 |
266.70 |
259.14 |
265.55 |
+7.10 |
55,935 |
67,649 |
+5,940 |
Hover/Click |
|
Jun24 |
240313 |
256.53 |
263.36 |
256.21 |
262.69 |
+7.25 |
36,613 |
51,225 |
-116 |
Hover/Click |
|
Jul24 |
240313 |
255.20 |
261.89 |
254.99 |
261.30 |
+7.03 |
12,405 |
21,277 |
+303 |
Hover/Click |
|
Aug24 |
240313 |
254.67 |
261.07 |
254.46 |
260.52 |
+6.82 |
4,699 |
19,672 |
+251 |
Hover/Click |
|
Sep24 |
240313 |
255.72 |
260.96 |
255.72 |
260.40 |
+6.58 |
6,521 |
17,734 |
+843 |
Hover/Click |
|
Oct24 |
240313 |
255.20 |
260.67 |
254.47 |
260.15 |
+6.39 |
1,770 |
10,422 |
-116 |
Hover/Click |
|
Nov24 |
240313 |
255.27 |
259.76 |
255.27 |
259.28 |
+6.25 |
1,629 |
9,652 |
+413 |
Hover/Click |
|
Dec24 |
240313 |
253.15 |
258.15 |
252.27 |
257.66 |
+6.09 |
5,209 |
23,567 |
-132 |
Hover/Click |
|
Jan25 |
240313 |
252.00 |
256.82 |
251.22 |
256.35 |
+5.90 |
517 |
5,832 |
-71 |
Hover/Click |
|
Feb25 |
240313 |
253.50 |
255.04 |
252.80 |
254.63 |
+5.77 |
334 |
1,783 |
+99 |
Hover/Click |
|
Mar25 |
240313 |
251.86 |
252.93 |
251.86 |
252.48 |
+5.65 |
705 |
2,541 |
-26 |
Hover/Click |
|
Apr25 |
240313 |
251.00 |
251.00 |
249.81 |
249.81 |
+5.52 |
344 |
2,299 |
+135 |
Hover/Click |
|
May25 |
240313 |
249.00 |
249.00 |
247.85 |
247.85 |
+5.32 |
149 |
935 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
185,647 |
311,436 |
+2,403 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr24 |
240313 |
260.01 |
266.71 |
259.16 |
266.15 |
+7.51 |
53,065 |
77,677 |
-4,771 |
Hover/Click |
|
May24 |
240313 |
259.38 |
265.80 |
258.28 |
265.34 |
+7.55 |
56,080 |
88,003 |
+4,633 |
Hover/Click |
|
Jun24 |
240313 |
255.49 |
262.24 |
255.02 |
261.82 |
+7.29 |
28,172 |
57,367 |
+1,022 |
Hover/Click |
|
Jul24 |
240313 |
251.28 |
257.66 |
250.68 |
257.29 |
+6.99 |
13,216 |
36,418 |
-131 |
Hover/Click |
|
Aug24 |
240313 |
246.89 |
252.54 |
245.96 |
252.20 |
+6.70 |
6,580 |
24,355 |
+891 |
Hover/Click |
|
Sep24 |
240313 |
241.00 |
246.20 |
240.01 |
245.88 |
+6.37 |
9,301 |
29,327 |
-882 |
Hover/Click |
|
Oct24 |
240313 |
220.92 |
225.37 |
220.17 |
225.24 |
+5.82 |
5,135 |
12,739 |
+19 |
Hover/Click |
|
Nov24 |
240313 |
215.16 |
218.86 |
215.16 |
218.79 |
+5.56 |
4,287 |
12,990 |
+1,389 |
Hover/Click |
|
Dec24 |
240313 |
210.17 |
213.81 |
210.17 |
213.72 |
+5.20 |
3,339 |
21,982 |
+802 |
Hover/Click |
|
Jan25 |
240313 |
206.50 |
210.90 |
206.30 |
210.84 |
+4.92 |
361 |
6,304 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
179,978 |
378,997 |
+3,057 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr24 |
240313 |
258.60 |
266.15 |
258.60 |
266.15 |
+7.51 |
0 |
1 |
+0 |
|
|
May24 |
240313 |
265.34 |
265.34 |
265.34 |
265.34 |
+7.55 |
|
|
|
|
|
Jun24 |
240313 |
261.82 |
261.82 |
261.82 |
261.82 |
+7.29 |
|
|
|
|
|
Jul24 |
240313 |
257.29 |
257.29 |
257.29 |
257.29 |
+6.99 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr24 |
240313 |
1.713 |
1.717 |
1.651 |
1.658 |
-0.056 |
199,589 |
172,026 |
-20,260 |
Hover/Click |
|
May24 |
240313 |
1.822 |
1.833 |
1.766 |
1.784 |
-0.039 |
169,857 |
349,384 |
+22,550 |
Hover/Click |
|
Jun24 |
240313 |
2.080 |
2.091 |
2.025 |
2.055 |
-0.028 |
53,912 |
90,901 |
+115 |
Hover/Click |
|
Jul24 |
240313 |
2.392 |
2.403 |
2.343 |
2.382 |
-0.009 |
56,663 |
139,094 |
+8,044 |
Hover/Click |
|
Aug24 |
240313 |
2.484 |
2.494 |
2.441 |
2.470 |
-0.010 |
23,102 |
55,784 |
+1,863 |
Hover/Click |
|
Sep24 |
240313 |
2.490 |
2.492 |
2.438 |
2.471 |
-0.007 |
28,251 |
118,184 |
+2,957 |
Hover/Click |
|
Oct24 |
240313 |
2.560 |
2.573 |
2.519 |
2.554 |
-0.003 |
31,202 |
115,710 |
+461 |
Hover/Click |
|
Nov24 |
240313 |
2.934 |
2.961 |
2.892 |
2.947 |
+0.014 |
7,460 |
48,614 |
-301 |
Hover/Click |
|
Dec24 |
240313 |
3.427 |
3.461 |
3.378 |
3.444 |
+0.021 |
7,552 |
53,778 |
+486 |
Hover/Click |
|
Jan25 |
240313 |
3.708 |
3.746 |
3.658 |
3.730 |
+0.024 |
9,638 |
75,845 |
-1,280 |
Hover/Click |
|
Feb25 |
240313 |
3.545 |
3.565 |
3.488 |
3.552 |
+0.018 |
4,574 |
37,713 |
-386 |
Hover/Click |
|
Mar25 |
240313 |
3.208 |
3.215 |
3.148 |
3.203 |
+0.011 |
9,551 |
73,298 |
+387 |
Hover/Click |
|
Apr25 |
240313 |
2.996 |
3.012 |
2.951 |
3.000 |
+0.013 |
7,395 |
58,264 |
+882 |
Hover/Click |
|
May25 |
240313 |
3.008 |
3.043 |
2.989 |
3.035 |
+0.012 |
1,381 |
22,968 |
+81 |
Hover/Click |
|
Jun25 |
240313 |
3.175 |
3.208 |
3.159 |
3.202 |
+0.011 |
774 |
10,044 |
+11 |
Hover/Click |
|
Jul25 |
240313 |
3.383 |
3.384 |
3.334 |
3.377 |
+0.009 |
713 |
17,897 |
+215 |
Hover/Click |
| Total Volume and Open Interest |
615,577 |
1,595,652 |
+15,882 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May24 |
240313 |
82.45 |
84.24 |
81.96 |
84.03 |
+2.11 |
320,254 |
452,565 |
-13,427 |
Hover/Click |
|
Jun24 |
240313 |
81.87 |
83.61 |
81.53 |
83.44 |
+1.98 |
234,935 |
406,918 |
+12,488 |
Hover/Click |
|
Jul24 |
240313 |
81.38 |
82.95 |
81.05 |
82.81 |
+1.86 |
114,453 |
230,325 |
+10,870 |
Hover/Click |
|
Aug24 |
240313 |
80.73 |
82.28 |
80.51 |
82.16 |
+1.77 |
49,757 |
142,770 |
+7,316 |
Hover/Click |
|
Sep24 |
240313 |
80.19 |
81.61 |
79.91 |
81.50 |
+1.70 |
45,616 |
145,911 |
+1,882 |
Hover/Click |
|
Oct24 |
240313 |
79.52 |
80.95 |
79.34 |
80.85 |
+1.63 |
19,389 |
89,425 |
-488 |
Hover/Click |
|
Nov24 |
240313 |
78.96 |
80.34 |
78.79 |
80.25 |
+1.58 |
13,891 |
63,521 |
-1,046 |
Hover/Click |
|
Dec24 |
240313 |
78.43 |
79.79 |
78.26 |
79.69 |
+1.53 |
61,376 |
232,825 |
+1,263 |
Hover/Click |
|
Jan25 |
240313 |
77.94 |
79.24 |
77.78 |
79.15 |
+1.49 |
7,073 |
48,233 |
+370 |
Hover/Click |
|
Feb25 |
240313 |
77.40 |
78.75 |
77.36 |
78.65 |
+1.44 |
4,089 |
45,288 |
+269 |
Hover/Click |
|
Mar25 |
240313 |
77.01 |
78.33 |
76.94 |
78.23 |
+1.41 |
5,979 |
32,583 |
-54 |
Hover/Click |
|
Apr25 |
240313 |
76.73 |
77.94 |
76.59 |
77.84 |
+1.38 |
1,050 |
22,321 |
+310 |
Hover/Click |
|
May25 |
240313 |
77.46 |
77.46 |
77.46 |
77.46 |
+1.34 |
1,204 |
23,235 |
+536 |
Hover/Click |
|
Jun25 |
240313 |
76.05 |
77.25 |
75.92 |
77.13 |
+1.31 |
7,896 |
76,197 |
+456 |
Hover/Click |
| Total Volume and Open Interest |
903,514 |
2,275,907 |
+21,258 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr24 |
240313 |
806.75 |
830.50 |
804.75 |
821.25 |
+13.75 |
114,070 |
174,516 |
-10,014 |
Hover/Click |
|
May24 |
240313 |
792.25 |
814.00 |
790.25 |
806.50 |
+13.25 |
98,100 |
141,287 |
+6,961 |
Hover/Click |
|
Jun24 |
240313 |
782.00 |
802.25 |
780.00 |
795.25 |
+12.00 |
62,669 |
105,757 |
+2,196 |
Hover/Click |
|
Jul24 |
240313 |
775.00 |
795.25 |
774.00 |
788.50 |
+11.25 |
20,721 |
49,134 |
+618 |
Hover/Click |
|
Aug24 |
240313 |
772.25 |
790.50 |
770.25 |
784.25 |
+10.75 |
11,111 |
44,623 |
+944 |
Hover/Click |
|
Sep24 |
240313 |
769.50 |
787.50 |
767.75 |
781.50 |
+10.50 |
14,130 |
62,195 |
+2,106 |
Hover/Click |
|
Oct24 |
240313 |
768.25 |
785.00 |
766.00 |
779.25 |
+10.25 |
3,270 |
38,737 |
-352 |
Hover/Click |
|
Nov24 |
240313 |
762.75 |
778.75 |
761.75 |
773.25 |
+9.75 |
2,447 |
25,297 |
+628 |
Hover/Click |
|
Dec24 |
240313 |
753.50 |
770.75 |
753.00 |
765.50 |
+9.50 |
17,562 |
82,696 |
+522 |
Hover/Click |
|
Jan25 |
240313 |
750.00 |
764.75 |
750.00 |
761.00 |
+9.25 |
1,006 |
18,510 |
+108 |
Hover/Click |
| Total Volume and Open Interest |
349,077 |
809,423 |
+1,547 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr24 |
240313 |
78.05 |
79.90 |
77.57 |
79.72 |
+2.16 |
29,713 |
47,718 |
-8,007 |
Hover/Click |
|
May24 |
240313 |
77.66 |
79.47 |
77.31 |
79.30 |
+2.05 |
65,098 |
93,421 |
+4,891 |
Hover/Click |
|
Jun24 |
240313 |
77.23 |
78.98 |
77.02 |
78.84 |
+1.94 |
69,983 |
92,859 |
+812 |
Hover/Click |
|
Jul24 |
240313 |
76.82 |
78.33 |
76.61 |
78.31 |
+1.85 |
40,218 |
45,094 |
+259 |
Hover/Click |
|
Aug24 |
240313 |
76.24 |
77.79 |
76.06 |
77.70 |
+1.77 |
20,180 |
21,768 |
+90 |
Hover/Click |
|
Sep24 |
240313 |
75.82 |
77.11 |
75.46 |
77.02 |
+1.69 |
11,897 |
42,570 |
+432 |
Hover/Click |
|
Oct24 |
240313 |
74.85 |
76.35 |
74.85 |
76.35 |
+1.62 |
1,609 |
14,549 |
-37 |
Hover/Click |
|
Nov24 |
240313 |
75.73 |
75.73 |
75.73 |
75.73 |
+1.55 |
513 |
13,809 |
+10 |
Hover/Click |
|
Dec24 |
240313 |
74.06 |
75.19 |
73.84 |
75.14 |
+1.50 |
9,163 |
87,727 |
+1,008 |
Hover/Click |
|
Jan25 |
240313 |
74.57 |
74.57 |
74.57 |
74.57 |
+1.45 |
465 |
8,665 |
+106 |
Hover/Click |
|
Feb25 |
240313 |
74.06 |
74.06 |
74.06 |
74.06 |
+1.40 |
163 |
3,938 |
-38 |
Hover/Click |
|
Mar25 |
240313 |
72.62 |
73.60 |
72.62 |
73.60 |
+1.35 |
293 |
5,736 |
+56 |
Hover/Click |
|
Apr25 |
240313 |
73.17 |
73.17 |
73.17 |
73.17 |
+1.31 |
84 |
3,146 |
+5 |
Hover/Click |
|
May25 |
240313 |
72.78 |
72.78 |
72.78 |
72.78 |
+1.26 |
163 |
3,587 |
-100 |
Hover/Click |
|
Jun25 |
240313 |
71.52 |
72.45 |
71.52 |
72.42 |
+1.23 |
1,205 |
19,358 |
+78 |
Hover/Click |
|
Jul25 |
240313 |
72.02 |
72.02 |
72.02 |
72.02 |
+1.20 |
15 |
3,619 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
253,039 |
586,254 |
-335 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar24 |
240313 |
102.920 |
103.000 |
102.645 |
102.765 |
-0.170 |
15,464 |
16,526 |
-1,369 |
Hover/Click |
|
Jun24 |
240313 |
102.510 |
102.610 |
102.275 |
102.400 |
-0.150 |
7,336 |
9,819 |
+1,720 |
Hover/Click |
|
Sep24 |
240313 |
102.150 |
102.150 |
102.045 |
102.045 |
-0.155 |
4 |
20 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
22,804 |
26,365 |
+352 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240313 |
66.08 |
66.36 |
66.02 |
66.27 |
+0.22 |
140,088 |
146,514 |
-34,919 |
Hover/Click |
|
Jun24 |
240313 |
66.24 |
66.54 |
66.19 |
66.44 |
+0.22 |
59,219 |
81,937 |
+36,924 |
Hover/Click |
|
Sep24 |
240313 |
66.47 |
66.63 |
66.36 |
66.60 |
+0.22 |
17 |
256 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
199,498 |
229,723 |
+2,033 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar24 |
240313 |
127.89 |
128.12 |
127.75 |
127.95 |
+0.03 |
190,611 |
164,095 |
-32,362 |
Hover/Click |
|
Jun24 |
240313 |
127.95 |
128.18 |
127.82 |
128.02 |
+0.04 |
86,896 |
107,727 |
+49,285 |
Hover/Click |
|
Sep24 |
240313 |
128.16 |
128.21 |
127.92 |
128.08 |
+0.03 |
49 |
2,489 |
-48 |
Hover/Click |
| Total Volume and Open Interest |
278,343 |
277,702 |
+16,896 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240313 |
74.12 |
74.31 |
74.09 |
74.26 |
+0.15 |
126,718 |
133,850 |
-18,813 |
Hover/Click |
|
Jun24 |
240313 |
74.23 |
74.40 |
74.19 |
74.36 |
+0.16 |
49,747 |
55,218 |
+24,010 |
Hover/Click |
|
Sep24 |
240313 |
74.33 |
74.45 |
74.29 |
74.45 |
+0.15 |
164 |
2,521 |
+101 |
Hover/Click |
|
Dec24 |
240313 |
74.44 |
74.57 |
74.37 |
74.54 |
+0.16 |
31 |
970 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
176,791 |
193,223 |
+5,367 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar24 |
240313 |
67.78 |
67.98 |
67.61 |
67.74 |
-0.04 |
275,513 |
199,780 |
-31,493 |
Hover/Click |
|
Jun24 |
240313 |
68.74 |
68.93 |
68.56 |
68.69 |
-0.05 |
113,639 |
122,920 |
+40,643 |
Hover/Click |
|
Sep24 |
240313 |
69.82 |
69.85 |
69.50 |
69.61 |
-0.04 |
89 |
774 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
391,304 |
325,675 |
+9,544 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar24 |
240313 |
114.07 |
114.13 |
113.82 |
113.91 |
-0.05 |
44,778 |
58,084 |
-6,072 |
Hover/Click |
|
Jun24 |
240313 |
115.17 |
115.25 |
114.94 |
115.02 |
-0.06 |
26,357 |
23,756 |
+13,271 |
Hover/Click |
|
Sep24 |
240313 |
116.14 |
116.33 |
116.11 |
116.14 |
-0.05 |
330 |
412 |
+323 |
Hover/Click |
| Total Volume and Open Interest |
71,465 |
82,442 |
+7,522 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar24 |
240313 |
109.28 |
109.66 |
109.22 |
109.54 |
+0.27 |
343,086 |
469,580 |
-106,051 |
Hover/Click |
|
Jun24 |
240313 |
109.69 |
110.07 |
109.64 |
109.95 |
+0.26 |
172,795 |
240,714 |
+98,255 |
Hover/Click |
|
Sep24 |
240313 |
110.14 |
110.43 |
110.08 |
110.38 |
+0.27 |
53 |
1,955 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
516,782 |
717,720 |
-7,767 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar24 |
240313 |
594.75 |
599.88 |
594.75 |
598.75 |
+4.13 |
143,512 |
166,454 |
-39,588 |
Hover/Click |
|
Jun24 |
240313 |
586.63 |
591.50 |
586.38 |
590.50 |
+4.13 |
100,924 |
163,443 |
+60,088 |
Hover/Click |
| Total Volume and Open Interest |
244,488 |
330,046 |
+20,534 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240313 |
61.5100 |
61.7100 |
61.4600 |
61.6000 |
+0.0800 |
43,885 |
30,036 |
-5,378 |
Hover/Click |
|
Jun24 |
240313 |
61.5100 |
61.7000 |
61.4600 |
61.6000 |
+0.0800 |
17,287 |
22,672 |
+6,647 |
Hover/Click |
| Total Volume and Open Interest |
61,173 |
52,711 |
+1,270 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr24 |
240313 |
200.90 |
201.25 |
200.30 |
200.95 |
+0.05 |
13,551 |
49,201 |
+69 |
|
|
May24 |
240313 |
200.30 |
200.60 |
199.75 |
200.40 |
+0.10 |
22 |
160 |
+14 |
|
|
Jun24 |
240313 |
199.85 |
199.85 |
199.85 |
199.85 |
unch |
|
|
|
Hover/Click |
|
Jul24 |
240313 |
199.40 |
199.40 |
199.40 |
199.40 |
+0.10 |
|
|
|
|
| Total Volume and Open Interest |
13,573 |
49,361 |
+83 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Mar24 |
240313 |
71370 |
74365 |
71210 |
73915 |
+2115 |
13,572 |
17,609 |
-449 |
Hover/Click |
|
Apr24 |
240313 |
72300 |
75185 |
72090 |
74800 |
+2140 |
2,558 |
10,771 |
+580 |
Hover/Click |
|
May24 |
240313 |
73955 |
76030 |
72970 |
75795 |
+2260 |
330 |
946 |
+74 |
Hover/Click |
|
Jun24 |
240313 |
76755 |
76790 |
73815 |
76685 |
+2370 |
231 |
1,007 |
-14 |
Hover/Click |
|
Jul24 |
240313 |
77460 |
77460 |
74625 |
77460 |
+2520 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,695 |
30,398 |
+193 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240313 |
121~010 |
121~030 |
120~060 |
120~080 |
-0~160 |
920 |
17,892 |
-835 |
Hover/Click |
|
Jun24 |
240313 |
120~250 |
121~050 |
120~040 |
120~080 |
-0~160 |
433,884 |
1,480,092 |
+3,844 |
Hover/Click |
|
Sep24 |
240313 |
120~200 |
120~290 |
120~070 |
120~090 |
-0~160 |
14 |
139 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
434,818 |
1,498,123 |
+3,013 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240313 |
110~240 |
110~255 |
110~125 |
110~130 |
-0~065 |
3,615 |
1,834 |
-298 |
Hover/Click |
|
Jun24 |
240313 |
111~060 |
111~105 |
110~285 |
110~300 |
-0~075 |
2,143,179 |
4,250,898 |
-42,580 |
Hover/Click |
|
Sep24 |
240313 |
111~260 |
111~260 |
111~110 |
111~110 |
-0~070 |
50 |
366 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240313 |
107~012 |
107~024 |
106~260 |
106~260 |
-0~050 |
2,206 |
4,217 |
-350 |
Hover/Click |
|
Jun24 |
240313 |
107~104 |
107~130 |
107~036 |
107~056 |
-0~044 |
1,451,363 |
5,853,108 |
+14,546 |
Hover/Click |
|
Sep24 |
240313 |
107~164 |
107~164 |
107~164 |
107~164 |
-0~044 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240313 |
102~044 |
102~057 |
102~017 |
102~023 |
-0~002 |
1,533 |
554 |
+23 |
Hover/Click |
|
Jun24 |
240313 |
102~137 |
102~142 |
102~104 |
102~115 |
-0~017 |
1,024,764 |
3,636,566 |
+19,184 |
Hover/Click |
|
Sep24 |
240313 |
102~301 |
102~301 |
102~301 |
102~301 |
-0~017 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,026,297 |
3,637,131 |
+19,207 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Mar24 |
240313 |
94.800 |
94.805 |
94.790 |
94.795 |
unch |
84,802 |
199,359 |
+7,144 |
|
|
Jun24 |
240313 |
95.020 |
95.025 |
94.975 |
94.985 |
-0.005 |
126,347 |
262,413 |
+25 |
|
|
Sep24 |
240313 |
95.300 |
95.305 |
95.230 |
95.245 |
-0.020 |
106,040 |
210,416 |
+2,836 |
|
|
Dec24 |
240313 |
95.600 |
95.605 |
95.515 |
95.530 |
-0.035 |
145,722 |
292,810 |
-5,864 |
|
|
Mar25 |
240313 |
95.845 |
95.860 |
95.765 |
95.780 |
-0.050 |
80,408 |
177,896 |
-7,099 |
|
|
Jun25 |
240313 |
96.050 |
96.070 |
95.965 |
95.980 |
-0.060 |
76,641 |
154,324 |
+4,340 |
|
|
Sep25 |
240313 |
96.215 |
96.230 |
96.115 |
96.130 |
-0.065 |
48,311 |
117,636 |
-2,227 |
|
|
Dec25 |
240313 |
96.330 |
96.345 |
96.225 |
96.240 |
-0.070 |
44,228 |
155,428 |
-847 |
|
|
Mar26 |
240313 |
96.405 |
96.425 |
96.300 |
96.315 |
-0.070 |
21,597 |
105,161 |
+417 |
|
|
Jun26 |
240313 |
96.465 |
96.485 |
96.360 |
96.375 |
-0.070 |
12,969 |
67,483 |
+1,672 |
|
|
Sep26 |
240313 |
96.510 |
96.530 |
96.405 |
96.415 |
-0.075 |
13,782 |
49,093 |
+1,217 |
|
|
Dec26 |
240313 |
96.540 |
96.560 |
96.435 |
96.445 |
-0.080 |
13,893 |
53,490 |
-354 |
|
|
Mar27 |
240313 |
96.585 |
96.590 |
96.465 |
96.470 |
-0.080 |
8,285 |
40,153 |
+1,349 |
|
|
Jun27 |
240313 |
96.585 |
96.605 |
96.480 |
96.490 |
-0.075 |
9,747 |
30,458 |
+1,733 |
|
|
Sep27 |
240313 |
96.600 |
96.615 |
96.490 |
96.500 |
-0.070 |
3,571 |
21,131 |
-353 |
|
|
Dec27 |
240313 |
96.610 |
96.615 |
96.485 |
96.500 |
-0.065 |
4,399 |
22,903 |
+638 |
|
|
Mar28 |
240313 |
96.600 |
96.600 |
96.480 |
96.495 |
-0.065 |
3,484 |
9,776 |
-188 |
|
|
Jun28 |
240313 |
96.610 |
96.610 |
96.480 |
96.490 |
-0.065 |
2,134 |
5,732 |
-7 |
|
| Total Volume and Open Interest |
808,540 |
2,170,311 |
+4,561 |
|
| Ultra T-Bond(CBOT) |
|
Mar24 |
240313 |
127~15 |
127~31 |
126~22 |
126~26 |
-0~25 |
2,382 |
8,800 |
-1,614 |
|
|
Jun24 |
240313 |
129~09 |
129~27 |
128~11 |
128~18 |
-0~25 |
321,190 |
1,579,696 |
+1,194 |
|
|
Sep24 |
240313 |
129~24 |
129~24 |
129~24 |
129~24 |
-0~25 |
1 |
1 |
+1 |
|
| Total Volume and Open Interest |
323,573 |
1,588,497 |
-419 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar24 |
240313 |
114~225 |
115~025 |
114~180 |
114~190 |
-0~095 |
56 |
2,941 |
-6,019 |
|
|
Jun24 |
240313 |
115~010 |
115~075 |
114~210 |
114~225 |
-0~100 |
577,326 |
2,034,933 |
-1,938 |
|
|
Sep24 |
240313 |
115~015 |
115~015 |
115~015 |
115~015 |
-0~100 |
|
|
|
|
| Total Volume and Open Interest |
577,382 |
2,037,874 |
-7,957 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar24 |
240313 |
94.673 |
94.673 |
94.670 |
94.670 |
unch |
9,234 |
233,293 |
+3,355 |
|
|
Apr24 |
240313 |
94.675 |
94.675 |
94.670 |
94.675 |
unch |
101,730 |
487,254 |
-16,445 |
|
|
May24 |
240313 |
94.705 |
94.710 |
94.700 |
94.700 |
-0.005 |
292,473 |
433,736 |
+47,822 |
|
|
Jun24 |
240313 |
94.800 |
94.805 |
94.790 |
94.795 |
-0.005 |
63,621 |
79,874 |
+13,543 |
|
|
Jul24 |
240313 |
94.865 |
94.870 |
94.850 |
94.855 |
-0.010 |
169,825 |
234,924 |
+38,274 |
|
|
Aug24 |
240313 |
95.005 |
95.005 |
94.975 |
94.985 |
-0.020 |
60,794 |
138,799 |
+10,514 |
|
| Total Volume and Open Interest |
753,959 |
1,795,770 |
+98,537 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun24 |
240313 |
145.47 |
145.55 |
145.34 |
145.45 |
-0.04 |
2,553 |
11,417 |
+636 |
Hover/Click |
|
Sep24 |
240313 |
145.45 |
145.45 |
145.45 |
145.45 |
-0.04 |
|
|
|
Hover/Click |
|
Dec24 |
240313 |
145.45 |
145.45 |
145.45 |
145.45 |
-0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
3,756 |
11,417 |
-1,673 |
|
| Euro-Buxl(EUREX) |
|
Jun24 |
240313 |
135.40 |
136.16 |
133.68 |
134.06 |
-1.26 |
104,362 |
216,887 |
-4,481 |
|
|
Sep24 |
240313 |
135.76 |
135.76 |
135.76 |
135.76 |
-0.80 |
|
|
|
|
|
Dec24 |
240313 |
136.10 |
136.10 |
136.10 |
136.10 |
-0.50 |
|
|
|
|
| Total Volume and Open Interest |
104,362 |
216,887 |
-4,481 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240313 |
133.18 |
133.47 |
132.58 |
132.73 |
-0.40 |
962,511 |
1,351,769 |
+54,904 |
Hover/Click |
|
Sep24 |
240313 |
133.56 |
133.56 |
133.56 |
133.56 |
-0.38 |
2 |
38 |
-36 |
Hover/Click |
|
Dec24 |
240313 |
133.20 |
133.20 |
133.20 |
133.20 |
-0.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
962,513 |
1,351,807 |
+54,868 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240313 |
118.17 |
118.29 |
117.87 |
117.94 |
-0.20 |
837,734 |
1,381,055 |
+29,268 |
Hover/Click |
|
Sep24 |
240313 |
117.49 |
117.49 |
117.49 |
117.49 |
-0.09 |
0 |
1 |
+0 |
Hover/Click |
|
Dec24 |
240313 |
119.43 |
119.43 |
119.43 |
119.43 |
-0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
837,734 |
1,381,056 |
+29,268 |
|
| Euro-Schatz(EUREX) |
|
Jun24 |
240313 |
105.78 |
105.81 |
105.67 |
105.68 |
-0.07 |
786,950 |
2,172,705 |
+93,392 |
|
|
Sep24 |
240313 |
105.93 |
105.93 |
105.93 |
105.93 |
-0.13 |
|
|
|
|
|
Dec24 |
240313 |
105.47 |
105.47 |
105.47 |
105.47 |
-1.69 |
|
|
|
|
| Total Volume and Open Interest |
786,950 |
2,172,705 |
+93,392 |
|
| 3-Mth Euribor(EUREX) |
|
Mar24 |
240313 |
96.075 |
96.080 |
96.070 |
96.075 |
-0.005 |
477 |
2,853 |
-49 |
|
|
Jun24 |
240313 |
96.355 |
96.355 |
96.340 |
96.340 |
-0.005 |
1,598 |
2,583 |
+86 |
|
|
Sep24 |
240313 |
96.710 |
96.720 |
96.680 |
96.680 |
-0.015 |
4,242 |
2,665 |
-15 |
|
| Total Volume and Open Interest |
130,788 |
23,099 |
+638 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240313 |
99~07 |
99~07 |
99~07 |
99~07 |
-0~13 |
21 |
19 |
-43 |
Hover/Click |
|
Jun24 |
240313 |
100~01 |
100~03 |
99~02 |
99~06 |
-0~20 |
367,449 |
605,244 |
+18,333 |
Hover/Click |
| Total Volume and Open Interest |
367,471 |
605,581 |
+18,291 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240313 |
96.080 |
96.080 |
96.065 |
96.070 |
-0.005 |
142,507 |
912,863 |
+2,321 |
|
|
Jun24 |
240313 |
96.345 |
96.360 |
96.335 |
96.340 |
-0.005 |
258,861 |
670,430 |
-154 |
|
|
Sep24 |
240313 |
96.700 |
96.720 |
96.670 |
96.680 |
-0.015 |
197,596 |
422,353 |
-5,446 |
|
| Total Volume and Open Interest |
1,479,264 |
4,828,535 |
+18,048 |
|
| 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 |
240313 |
95.78 |
95.79 |
95.75 |
95.76 |
-0.02 |
30,726 |
319,732 |
+6,789 |
|
|
Sep24 |
240313 |
95.92 |
95.93 |
95.88 |
95.89 |
-0.04 |
14,104 |
228,696 |
-327 |
|
|
Dec24 |
240313 |
96.06 |
96.07 |
96.01 |
96.02 |
-0.05 |
15,189 |
210,209 |
-3,623 |
|
|
Mar25 |
240313 |
96.20 |
96.21 |
96.14 |
96.15 |
-0.06 |
10,612 |
123,845 |
+205 |
|
|
Jun25 |
240313 |
96.30 |
96.32 |
96.23 |
96.24 |
-0.07 |
5,639 |
105,056 |
+133 |
|
|
Sep25 |
240313 |
96.38 |
96.40 |
96.32 |
96.32 |
-0.07 |
3,030 |
80,847 |
-821 |
|
|
Dec25 |
240313 |
96.44 |
96.45 |
96.37 |
96.37 |
-0.07 |
3,217 |
77,776 |
-919 |
|
|
Mar26 |
240313 |
96.46 |
96.48 |
96.39 |
96.40 |
-0.07 |
1,789 |
21,540 |
+678 |
|
|
Jun26 |
240313 |
96.42 |
96.42 |
96.39 |
96.39 |
-0.06 |
14 |
2,960 |
+10 |
|
| Total Volume and Open Interest |
84,322 |
1,171,805 |
+2,125 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar24 |
240313 |
96.04 |
96.05 |
95.96 |
95.97 |
-0.07 |
600,498 |
845,999 |
-118,838 |
|
|
Jun24 |
240313 |
96.04 |
96.05 |
95.97 |
95.97 |
-0.07 |
517,945 |
720,214 |
+396,709 |
|
| Total Volume and Open Interest |
1,118,443 |
1,566,213 |
+277,871 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar24 |
240313 |
96.41 |
96.43 |
96.34 |
96.35 |
-0.06 |
389,317 |
687,710 |
-42,573 |
|
|
Jun24 |
240313 |
96.46 |
96.47 |
96.39 |
96.40 |
-0.07 |
306,573 |
464,412 |
+285,400 |
|
| Total Volume and Open Interest |
695,890 |
1,152,122 |
+242,827 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr24 |
240313 |
2163.6 |
2185.6 |
2161.3 |
2180.8 |
+14.7 |
316,254 |
267,887 |
-30,916 |
Hover/Click |
|
Jun24 |
240313 |
2185.2 |
2206.9 |
2183.0 |
2202.4 |
+14.7 |
67,251 |
192,310 |
+16,854 |
Hover/Click |
|
Aug24 |
240313 |
2204.3 |
2225.1 |
2203.2 |
2222.0 |
+15.0 |
3,103 |
28,690 |
+525 |
Hover/Click |
|
Oct24 |
240313 |
2222.4 |
2245.4 |
2222.4 |
2241.1 |
+15.3 |
331 |
7,463 |
+104 |
Hover/Click |
|
Dec24 |
240313 |
2243.0 |
2264.2 |
2241.4 |
2260.1 |
+15.5 |
666 |
13,674 |
+123 |
Hover/Click |
|
Feb25 |
240313 |
2264.8 |
2278.2 |
2264.8 |
2278.1 |
+15.3 |
71 |
1,512 |
-24 |
Hover/Click |
|
Apr25 |
240313 |
2294.0 |
2294.0 |
2294.0 |
2294.0 |
+15.7 |
52 |
712 |
+31 |
Hover/Click |
|
Jun25 |
240313 |
2292.5 |
2310.4 |
2292.5 |
2310.4 |
+15.7 |
15 |
851 |
-6 |
Hover/Click |
|
Aug25 |
240313 |
2325.4 |
2325.4 |
2325.4 |
2325.4 |
+15.7 |
0 |
13 |
+0 |
Hover/Click |
|
Oct25 |
240313 |
2339.8 |
2339.8 |
2339.8 |
2339.8 |
+15.7 |
0 |
13 |
+0 |
Hover/Click |
|
Dec25 |
240313 |
2353.2 |
2353.2 |
2353.2 |
2353.2 |
+15.7 |
0 |
1,537 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
388,868 |
516,057 |
-13,417 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar24 |
240313 |
2421.5 |
2495.9 |
2421.5 |
2495.9 |
+76.5 |
42 |
299 |
-72 |
Hover/Click |
|
May24 |
240313 |
2433.5 |
2525.0 |
2427.5 |
2515.6 |
+76.2 |
75,848 |
113,354 |
-1,213 |
Hover/Click |
|
Jul24 |
240313 |
2454.5 |
2548.5 |
2451.0 |
2539.3 |
+77.3 |
4,340 |
15,429 |
+382 |
Hover/Click |
|
Sep24 |
240313 |
2482.5 |
2571.5 |
2477.5 |
2561.6 |
+77.4 |
1,499 |
7,950 |
+93 |
Hover/Click |
|
Dec24 |
240313 |
2510.0 |
2600.0 |
2506.0 |
2593.4 |
+77.2 |
572 |
6,364 |
+176 |
Hover/Click |
|
Mar25 |
240313 |
2626.5 |
2626.5 |
2622.0 |
2622.8 |
+77.2 |
7 |
409 |
+0 |
Hover/Click |
|
May25 |
240313 |
2641.2 |
2641.2 |
2641.2 |
2641.2 |
+77.1 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
82,619 |
144,534 |
-714 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr24 |
240313 |
928.2 |
946.5 |
925.8 |
944.9 |
+16.7 |
41,076 |
54,298 |
-4,624 |
Hover/Click |
|
Jul24 |
240313 |
936.0 |
955.9 |
935.5 |
954.2 |
+16.8 |
6,649 |
26,439 |
+2,141 |
Hover/Click |
|
Oct24 |
240313 |
946.2 |
963.6 |
944.7 |
962.2 |
+15.8 |
1,052 |
3,967 |
+125 |
Hover/Click |
|
Jan25 |
240313 |
953.2 |
971.2 |
953.2 |
969.8 |
+15.2 |
182 |
1,331 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
48,977 |
86,082 |
-2,372 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar24 |
240313 |
1055.00 |
1080.50 |
1055.00 |
1062.80 |
+21.70 |
0 |
10 |
-1 |
Hover/Click |
|
Jun24 |
240313 |
1050.00 |
1085.00 |
1041.50 |
1071.00 |
+20.40 |
2,644 |
19,795 |
-172 |
Hover/Click |
|
Sep24 |
240313 |
1080.50 |
1085.50 |
1078.00 |
1078.90 |
+20.80 |
25 |
132 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
2,671 |
19,970 |
-173 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar24 |
240313 |
392.30 |
405.60 |
392.05 |
405.25 |
+12.75 |
775 |
2,524 |
-229 |
Hover/Click |
|
May24 |
240313 |
393.75 |
406.90 |
391.90 |
406.00 |
+12.80 |
81,015 |
129,811 |
+2,678 |
Hover/Click |
|
Jul24 |
240313 |
395.75 |
408.75 |
393.90 |
407.90 |
+12.65 |
11,499 |
42,919 |
+1,012 |
Hover/Click |
|
Sep24 |
240313 |
397.50 |
410.00 |
395.75 |
409.25 |
+12.25 |
6,758 |
22,720 |
+827 |
Hover/Click |
|
Dec24 |
240313 |
399.20 |
411.20 |
397.55 |
410.40 |
+11.70 |
1,619 |
14,121 |
+198 |
Hover/Click |
| Total Volume and Open Interest |
102,316 |
219,445 |
+4,625 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240313 |
39023 |
39227 |
38950 |
39067 |
+35 |
72,661 |
28,866 |
-15,196 |
Hover/Click |
|
Jun24 |
240313 |
39466 |
39682 |
39404 |
39521 |
+41 |
212,484 |
83,474 |
+26,358 |
Hover/Click |
|
Sep24 |
240313 |
39740 |
39859 |
39740 |
39793 |
+40 |
1 |
24 |
+1 |
Hover/Click |
|
Dec24 |
240313 |
39720 |
39746 |
39720 |
39746 |
+23 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
285,146 |
112,366 |
+11,163 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240313 |
39012 |
39227 |
38952 |
39067 |
+35 |
20,454 |
17,031 |
-2,090 |
Hover/Click |
|
Jun24 |
240313 |
39462 |
39683 |
39404 |
39521 |
+41 |
96,999 |
9,858 |
+3,401 |
Hover/Click |
|
Sep24 |
240313 |
39762 |
39950 |
39741 |
39793 |
+40 |
29 |
59 |
+23 |
Hover/Click |
|
Dec24 |
240313 |
39746 |
39746 |
39746 |
39746 |
+23 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
117,482 |
26,953 |
+1,334 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240313 |
5176.00 |
5183.75 |
5153.00 |
5168.00 |
-9.25 |
1,211,911 |
794,023 |
-309,650 |
Hover/Click |
|
Jun24 |
240313 |
5238.25 |
5247.50 |
5217.50 |
5232.50 |
-8.75 |
2,317,426 |
1,874,329 |
+421,218 |
Hover/Click |
|
Sep24 |
240313 |
5298.25 |
5302.75 |
5274.25 |
5289.00 |
-8.25 |
809 |
5,771 |
+62 |
Hover/Click |
|
Dec24 |
240313 |
5342.00 |
5351.50 |
5330.50 |
5341.00 |
-8.25 |
251 |
3,188 |
-87 |
Hover/Click |
| Total Volume and Open Interest |
3,530,472 |
2,678,339 |
+111,618 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar24 |
240313 |
5175.50 |
5183.50 |
5153.00 |
5168.00 |
-9.25 |
290,203 |
162,356 |
-31,829 |
Hover/Click |
|
Jun24 |
240313 |
5238.50 |
5247.50 |
5217.50 |
5232.50 |
-8.75 |
974,320 |
98,604 |
+26,218 |
Hover/Click |
|
Sep24 |
240313 |
5295.25 |
5303.75 |
5275.00 |
5289.00 |
-8.25 |
729 |
937 |
+95 |
Hover/Click |
|
Dec24 |
240313 |
5350.00 |
5350.00 |
5339.75 |
5341.00 |
-8.25 |
9 |
99 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
1,265,261 |
262,008 |
-5,510 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240313 |
18218.00 |
18256.50 |
18033.25 |
18078.50 |
-149.25 |
281,274 |
133,157 |
-43,432 |
Hover/Click |
|
Jun24 |
240313 |
18469.50 |
18506.75 |
18281.75 |
18328.50 |
-148.75 |
763,543 |
198,138 |
+45,715 |
Hover/Click |
|
Sep24 |
240313 |
18695.00 |
18722.00 |
18509.50 |
18549.25 |
-147.75 |
559 |
470 |
+140 |
Hover/Click |
| Total Volume and Open Interest |
1,045,376 |
331,912 |
+2,423 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar24 |
240313 |
18227.50 |
18257.00 |
18033.75 |
18078.50 |
-149.25 |
498,573 |
181,562 |
-4,263 |
Hover/Click |
|
Jun24 |
240313 |
18470.50 |
18506.75 |
18281.50 |
18328.50 |
-148.75 |
1,208,238 |
33,313 |
+9,079 |
Hover/Click |
|
Sep24 |
240313 |
18694.25 |
18729.75 |
18504.25 |
18549.25 |
-147.75 |
613 |
1,035 |
+73 |
Hover/Click |
| Total Volume and Open Interest |
1,707,441 |
216,086 |
+4,890 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar24 |
240313 |
2957.80 |
2973.90 |
2950.50 |
2964.90 |
+10.60 |
5,782 |
3,916 |
-3,516 |
Hover/Click |
|
Jun24 |
240313 |
2988.00 |
3008.40 |
2982.70 |
2999.50 |
+11.50 |
21,420 |
33,973 |
+3,658 |
Hover/Click |
|
Sep24 |
240313 |
3009.60 |
3009.60 |
3009.60 |
3009.60 |
+9.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
27,202 |
37,889 |
+142 |
|
| Volatility Index(CBOE) |
|
Mar24 |
240313 |
13.95 |
14.05 |
13.70 |
13.80 |
-0.16 |
114,651 |
102,663 |
-8,730 |
|
|
Apr24 |
240313 |
15.07 |
15.20 |
14.95 |
15.04 |
-0.06 |
95,992 |
137,834 |
+11,620 |
|
|
May24 |
240313 |
15.91 |
16.02 |
15.80 |
15.90 |
-0.05 |
28,121 |
57,392 |
+1,571 |
|
|
Jun24 |
240313 |
16.57 |
16.67 |
16.45 |
16.54 |
-0.03 |
14,712 |
26,842 |
+1,450 |
|
| Total Volume and Open Interest |
273,364 |
375,710 |
+7,658 |
|
| S & P 600(CME) |
|
Mar24 |
240313 |
1302.20 |
1308.60 |
1299.40 |
1302.20 |
+1.00 |
520 |
199 |
-519 |
|
|
Jun24 |
240313 |
1317.20 |
1323.50 |
1314.10 |
1317.20 |
+1.00 |
520 |
523 |
+520 |
|
| Total Volume and Open Interest |
1,040 |
722 |
+1 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240313 |
2063.30 |
2081.90 |
2059.20 |
2072.70 |
+7.40 |
181,371 |
145,574 |
-80,332 |
Hover/Click |
|
Jun24 |
240313 |
2086.60 |
2106.00 |
2082.80 |
2097.10 |
+7.90 |
319,893 |
419,098 |
+91,587 |
Hover/Click |
|
Sep24 |
240313 |
2112.00 |
2125.00 |
2104.50 |
2116.70 |
+8.20 |
1 |
21 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
501,265 |
564,693 |
+11,255 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar24 |
240313 |
2061.50 |
2081.80 |
2058.90 |
2072.70 |
+7.40 |
21,499 |
25,783 |
-5,858 |
Hover/Click |
|
Jun24 |
240313 |
2086.90 |
2105.90 |
2082.90 |
2097.10 |
+7.90 |
82,673 |
9,710 |
+2,769 |
Hover/Click |
|
Sep24 |
240313 |
2122.00 |
2125.00 |
2116.70 |
2116.70 |
+8.20 |
10 |
29 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
104,183 |
35,533 |
-3,089 |
|
| Nikkei 225(CME) |
|
Jun24 |
240313 |
38915 |
39055 |
38310 |
38455 |
-500 |
12,440 |
18,019 |
-259 |
|
|
Sep24 |
240313 |
38530 |
38530 |
38410 |
38530 |
-500 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
12,440 |
18,020 |
-259 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar24 |
240307 |
40090 |
40570 |
39515 |
39590 |
-495 |
54,188 |
55,735 |
-36,089 |
|
|
Jun24 |
240313 |
38495 |
38980 |
38230 |
38355 |
-145 |
46,668 |
101,577 |
-617 |
|
|
Sep24 |
240313 |
38305 |
38305 |
38305 |
38305 |
-145 |
23 |
159 |
+17 |
|
| Total Volume and Open Interest |
46,945 |
110,589 |
-370 |
|
| Nikkei 225 Mini(JPX) |
|
Mar24 |
240307 |
40040 |
40570 |
39510 |
39600 |
-480 |
637,885 |
363,336 |
-29,360 |
|
|
Jun24 |
240313 |
38500 |
38980 |
38230 |
38350 |
-140 |
1,073,614 |
235,905 |
+5,777 |
|
|
Sep24 |
240313 |
38485 |
38940 |
38190 |
38340 |
-100 |
14,398 |
4,986 |
+152 |
|
| Total Volume and Open Interest |
1,161,239 |
313,880 |
+9,449 |
|
| Nikkei 225(JPX) |
|
Mar24 |
240307 |
40040 |
40570 |
39510 |
39600 |
-480 |
100,558 |
104,045 |
-42,170 |
|
|
Jun24 |
240313 |
38500 |
38980 |
38230 |
38350 |
-140 |
78,074 |
204,734 |
-3,375 |
|
|
Sep24 |
240313 |
38430 |
38930 |
38200 |
38340 |
-100 |
312 |
2,142 |
-47 |
|
| Total Volume and Open Interest |
78,461 |
265,381 |
-3,063 |
|
| Nikkei 225(CME) Yen |
|
Mar24 |
240307 |
40320 |
40480 |
39160 |
39765 |
-565 |
25,426 |
33,058 |
-983 |
|
|
Jun24 |
240313 |
38845 |
38975 |
38235 |
38375 |
-505 |
38,536 |
45,670 |
+265 |
|
|
Sep24 |
240313 |
38370 |
38370 |
38265 |
38370 |
-555 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
38,536 |
45,673 |
+265 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar24 |
240307 |
39765 |
39765 |
39765 |
39765 |
-565 |
0 |
1 |
+0 |
|
|
Jun24 |
240313 |
38375 |
38375 |
38375 |
38375 |
-505 |
0 |
1 |
+0 |
|
|
Sep24 |
240313 |
38370 |
38370 |
38370 |
38370 |
-555 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar24 |
240313 |
8098.0 |
8161.0 |
8093.5 |
8141.0 |
+49.5 |
122,401 |
198,835 |
+15,838 |
|
|
Apr24 |
240313 |
8120.0 |
8184.5 |
8117.0 |
8164.5 |
+50.0 |
85,435 |
83,628 |
+58,337 |
|
|
May24 |
240313 |
8058.0 |
8135.0 |
8058.0 |
8091.0 |
+49.5 |
1 |
1 |
+0 |
|
|
Jun24 |
240313 |
8034.0 |
8066.0 |
8022.0 |
8049.0 |
+51.5 |
268 |
2,132 |
+135 |
|
|
Sep24 |
240313 |
8116.5 |
8116.5 |
8116.5 |
8116.5 |
+49.5 |
|
|
|
|
|
Dec24 |
240313 |
8163.0 |
8163.0 |
8163.0 |
8163.0 |
+51.5 |
1 |
10 |
+0 |
|
| Total Volume and Open Interest |
208,106 |
284,606 |
+74,310 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar24 |
240313 |
17124 |
17254 |
16992 |
17122 |
-3 |
152,081 |
123,808 |
-807 |
|
|
Apr24 |
240313 |
17200 |
17313 |
17065 |
17187 |
+2 |
2,497 |
6,365 |
+1,319 |
|
|
May24 |
240313 |
17120 |
17120 |
17120 |
17120 |
-3 |
4 |
278 |
-1 |
|
| Total Volume and Open Interest |
155,505 |
142,535 |
+634 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240313 |
18000.0 |
18024.0 |
17946.0 |
17970.0 |
-10.0 |
86,211 |
69,771 |
-2,644 |
|
|
Jun24 |
240313 |
18294.0 |
18314.0 |
18235.0 |
18266.0 |
-5.0 |
39,096 |
42,326 |
+18,801 |
|
|
Sep24 |
240313 |
18438.0 |
18438.0 |
18438.0 |
18438.0 |
-5.0 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
125,307 |
112,227 |
+16,157 |
|
| Mini-DAX(EUREX) |
|
Mar24 |
240313 |
18004.0 |
18024.0 |
17945.0 |
17970.0 |
-10.0 |
36,176 |
14,070 |
+1,377 |
|
|
Jun24 |
240313 |
18300.0 |
18315.0 |
18235.0 |
18266.0 |
-5.0 |
6,671 |
3,681 |
+2,156 |
|
|
Sep24 |
240313 |
18438.0 |
18438.0 |
18438.0 |
18438.0 |
-5.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
42,847 |
17,756 |
+3,533 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240313 |
4996 |
5019 |
4980 |
5004 |
+17 |
1,819,487 |
2,021,746 |
-596,627 |
|
|
Jun24 |
240313 |
4954 |
4976 |
4937 |
4960 |
+16 |
1,291,273 |
2,009,026 |
+665,507 |
|
|
Sep24 |
240313 |
4999 |
5005 |
4998 |
4998 |
+16 |
1 |
3,603 |
+1 |
|
| Total Volume and Open Interest |
3,110,761 |
4,053,532 |
+68,881 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240313 |
11739 |
11759 |
11696 |
11738 |
+5 |
100,708 |
162,902 |
-14,831 |
|
|
Jun24 |
240313 |
11646 |
11666 |
11604 |
11646 |
+6 |
75,061 |
129,428 |
+51,026 |
|
|
Sep24 |
240313 |
11677 |
11681 |
11677 |
11681 |
+6 |
12 |
55 |
+12 |
|
| Total Volume and Open Interest |
175,789 |
292,556 |
+36,215 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar24 |
240313 |
7750.00 |
7785.00 |
7735.50 |
7772.00 |
+22.50 |
397,549 |
162,147 |
-192,139 |
|
|
Jun24 |
240313 |
7785.50 |
7818.00 |
7766.00 |
7805.00 |
+23.50 |
302,510 |
439,397 |
+186,746 |
|
|
Sep24 |
240313 |
7827.00 |
7827.00 |
7827.00 |
7827.00 |
+25.50 |
0 |
96 |
+0 |
|
| Total Volume and Open Interest |
700,059 |
602,205 |
-5,393 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar24 |
240313 |
7716.0 |
7751.0 |
7679.0 |
7737.0 |
+22.0 |
50,332 |
288,973 |
-3,802 |
|
|
Jun24 |
240313 |
7769.0 |
7801.0 |
7739.0 |
7789.0 |
+24.0 |
5,075 |
5,646 |
+3,875 |
|
|
Sep24 |
240313 |
7756.0 |
7756.0 |
7756.0 |
7756.0 |
+24.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
55,407 |
294,664 |
+73 |
|
| FTSE MIB(ISE) |
|
Mar24 |
240313 |
33825.00 |
34030.00 |
33795.00 |
33907.00 |
+135.00 |
40,192 |
96,932 |
-19,388 |
|
|
Jun24 |
240313 |
33290.00 |
33515.00 |
33260.00 |
33392.00 |
+157.00 |
29,014 |
83,364 |
+35,468 |
|
|
Sep24 |
240313 |
33514.00 |
33514.00 |
33514.00 |
33514.00 |
+159.00 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
69,206 |
180,301 |
+16,080 |
|
| KOSPI 200(KFE) |
|
Mar24 |
240313 |
363.40 |
364.60 |
361.40 |
363.55 |
+1.85 |
192,395 |
190,645 |
-75,757 |
|
|
Jun24 |
240313 |
364.80 |
366.10 |
362.75 |
365.00 |
+1.80 |
22,373 |
173,250 |
+82,074 |
|
|
Sep24 |
240313 |
363.10 |
366.45 |
363.10 |
366.25 |
+3.55 |
3 |
8,279 |
-248 |
|
| Total Volume and Open Interest |
214,775 |
391,180 |
+7,035 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar24 |
240313 |
561.00 |
569.90 |
561.00 |
568.90 |
+7.85 |
90 |
591 |
-58 |
|
|
Apr24 |
240313 |
564.70 |
570.40 |
564.70 |
569.65 |
+7.30 |
84 |
437 |
+55 |
|
|
May24 |
240313 |
572.15 |
572.15 |
572.15 |
572.15 |
+12.30 |
|
|
|
|
| Total Volume and Open Interest |
174 |
1,028 |
-3 |
|
|
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
