 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 14, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Mar24 |
240314 |
1182.00 |
1198.50 |
1180.75 |
1180.75 |
-1.00 |
24 |
46 |
-6 |
Hover/Click |
May24 |
240314 |
1196.00 |
1217.50 |
1191.50 |
1195.25 |
-1.50 |
127,499 |
343,586 |
-1,192 |
Hover/Click |
Jul24 |
240314 |
1209.75 |
1230.75 |
1205.25 |
1209.75 |
-0.50 |
73,658 |
188,118 |
+6,359 |
Hover/Click |
Aug24 |
240314 |
1204.75 |
1224.25 |
1201.75 |
1206.25 |
+1.00 |
9,277 |
25,924 |
-95 |
Hover/Click |
Sep24 |
240314 |
1189.25 |
1204.75 |
1186.00 |
1190.00 |
+0.50 |
6,063 |
14,209 |
-164 |
Hover/Click |
Nov24 |
240314 |
1186.00 |
1199.25 |
1182.50 |
1187.00 |
+1.00 |
34,833 |
131,204 |
+2,497 |
Hover/Click |
Jan25 |
240314 |
1195.00 |
1208.25 |
1192.25 |
1196.50 |
+1.00 |
2,796 |
14,459 |
+511 |
Hover/Click |
Mar25 |
240314 |
1190.75 |
1203.25 |
1188.75 |
1192.75 |
+0.50 |
2,114 |
18,520 |
+686 |
Hover/Click |
May25 |
240314 |
1193.00 |
1204.00 |
1190.50 |
1194.75 |
+0.50 |
830 |
8,011 |
-77 |
Hover/Click |
Jul25 |
240314 |
1197.50 |
1209.00 |
1196.25 |
1200.50 |
+0.75 |
535 |
3,500 |
+159 |
Hover/Click |
Aug25 |
240314 |
1195.25 |
1195.25 |
1195.25 |
1195.25 |
+0.75 |
0 |
18 |
+0 |
Hover/Click |
Sep25 |
240314 |
1174.75 |
1174.75 |
1174.75 |
1174.75 |
unch |
0 |
28 |
+0 |
Hover/Click |
Nov25 |
240314 |
1164.50 |
1174.75 |
1163.00 |
1167.50 |
unch |
477 |
4,040 |
+208 |
Hover/Click |
Jan26 |
240314 |
1176.25 |
1176.25 |
1176.25 |
1176.25 |
unch |
0 |
14 |
+0 |
Hover/Click |
Total Volume and Open Interest |
258,106 |
751,941 |
+8,886 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar24 |
240314 |
333.20 |
333.20 |
333.20 |
333.20 |
+2.20 |
79 |
60 |
-9 |
Hover/Click |
May24 |
240314 |
336.40 |
344.50 |
334.80 |
337.40 |
+1.00 |
72,002 |
218,943 |
-2,131 |
Hover/Click |
Jul24 |
240314 |
340.40 |
347.90 |
339.00 |
341.60 |
+1.20 |
37,567 |
114,732 |
+1,270 |
Hover/Click |
Aug24 |
240314 |
340.90 |
348.00 |
339.80 |
342.20 |
+1.10 |
7,628 |
28,642 |
+200 |
Hover/Click |
Sep24 |
240314 |
341.50 |
348.10 |
340.60 |
343.10 |
+1.20 |
5,260 |
20,506 |
+522 |
Hover/Click |
Oct24 |
240314 |
341.20 |
347.20 |
340.30 |
342.90 |
+1.30 |
3,151 |
13,151 |
-662 |
Hover/Click |
Dec24 |
240314 |
344.90 |
350.10 |
343.50 |
346.00 |
+1.40 |
13,106 |
51,681 |
+547 |
Hover/Click |
Jan25 |
240314 |
345.20 |
350.50 |
344.10 |
346.80 |
+1.40 |
844 |
5,603 |
-40 |
Hover/Click |
Mar25 |
240314 |
344.70 |
349.10 |
343.00 |
345.80 |
+1.30 |
772 |
3,793 |
+118 |
Hover/Click |
May25 |
240314 |
345.80 |
348.70 |
343.00 |
345.80 |
+1.20 |
325 |
1,599 |
+24 |
Hover/Click |
Total Volume and Open Interest |
140,891 |
461,543 |
-129 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar24 |
240314 |
48.01 |
48.01 |
47.94 |
47.94 |
-0.05 |
160 |
157 |
+115 |
Hover/Click |
May24 |
240314 |
48.57 |
49.27 |
48.28 |
48.39 |
-0.18 |
99,035 |
232,277 |
-1,130 |
Hover/Click |
Jul24 |
240314 |
49.10 |
49.77 |
48.78 |
48.91 |
-0.19 |
50,431 |
149,587 |
+5,627 |
Hover/Click |
Aug24 |
240314 |
48.93 |
49.63 |
48.66 |
48.77 |
-0.22 |
13,648 |
34,934 |
+743 |
Hover/Click |
Sep24 |
240314 |
48.73 |
49.35 |
48.42 |
48.55 |
-0.20 |
7,722 |
22,436 |
+1,156 |
Hover/Click |
Oct24 |
240314 |
48.43 |
49.01 |
48.13 |
48.29 |
-0.15 |
3,932 |
16,681 |
-221 |
Hover/Click |
Dec24 |
240314 |
48.33 |
48.92 |
48.06 |
48.25 |
-0.15 |
16,069 |
80,285 |
+2,109 |
Hover/Click |
Jan25 |
240314 |
48.37 |
48.92 |
48.08 |
48.27 |
-0.15 |
876 |
7,449 |
+23 |
Hover/Click |
Mar25 |
240314 |
48.61 |
48.84 |
47.98 |
48.17 |
-0.19 |
582 |
5,728 |
+60 |
Hover/Click |
May25 |
240314 |
48.67 |
48.84 |
48.03 |
48.21 |
-0.20 |
281 |
2,187 |
-60 |
Hover/Click |
Total Volume and Open Interest |
192,845 |
556,144 |
+8,434 |
|
Canola(WCE) |
Weekly |
Monthly |
Mar24 |
240314 |
613.0 |
613.0 |
613.0 |
613.0 |
-1.8 |
|
|
|
Hover/Click |
May24 |
240314 |
624.2 |
631.1 |
621.0 |
623.2 |
-1.8 |
30,812 |
162,746 |
-329 |
Hover/Click |
Jul24 |
240314 |
633.9 |
640.4 |
631.5 |
633.3 |
-1.5 |
20,587 |
84,298 |
+1,968 |
Hover/Click |
Nov24 |
240314 |
642.0 |
647.4 |
640.4 |
641.6 |
-1.2 |
8,395 |
47,780 |
+1,881 |
Hover/Click |
Jan25 |
240314 |
650.4 |
654.7 |
648.5 |
649.5 |
-0.9 |
771 |
3,752 |
+243 |
Hover/Click |
Mar25 |
240314 |
656.1 |
656.6 |
653.0 |
654.3 |
+0.1 |
82 |
216 |
+43 |
Hover/Click |
Total Volume and Open Interest |
60,647 |
298,817 |
+3,806 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar24 |
240314 |
426.00 |
426.00 |
422.50 |
422.50 |
-4.00 |
75 |
58 |
-19 |
Hover/Click |
May24 |
240314 |
441.00 |
442.25 |
433.00 |
433.75 |
-7.50 |
126,196 |
625,709 |
+2,518 |
Hover/Click |
Jul24 |
240314 |
453.25 |
454.50 |
445.50 |
446.25 |
-7.25 |
76,258 |
356,954 |
+8,490 |
Hover/Click |
Sep24 |
240314 |
460.25 |
462.50 |
454.25 |
455.25 |
-5.75 |
27,986 |
201,504 |
+1,042 |
Hover/Click |
Dec24 |
240314 |
472.25 |
475.00 |
467.00 |
467.75 |
-5.25 |
39,532 |
289,138 |
+1,070 |
Hover/Click |
Mar25 |
240314 |
484.75 |
487.75 |
479.75 |
480.50 |
-5.25 |
5,234 |
38,154 |
+674 |
Hover/Click |
May25 |
240314 |
490.75 |
494.00 |
486.00 |
486.75 |
-5.25 |
1,645 |
6,369 |
+479 |
Hover/Click |
Jul25 |
240314 |
493.00 |
496.00 |
488.50 |
489.25 |
-4.75 |
1,216 |
9,264 |
+598 |
Hover/Click |
Sep25 |
240314 |
482.00 |
484.50 |
479.25 |
479.75 |
-2.50 |
128 |
1,275 |
+21 |
Hover/Click |
Dec25 |
240314 |
483.75 |
486.00 |
480.75 |
481.75 |
-2.25 |
860 |
17,328 |
+312 |
Hover/Click |
Total Volume and Open Interest |
279,132 |
1,547,355 |
+15,184 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar24 |
240314 |
519.50 |
519.50 |
519.50 |
519.50 |
-12.75 |
18 |
9 |
-18 |
Hover/Click |
May24 |
240314 |
542.75 |
543.00 |
528.25 |
532.25 |
-12.00 |
59,143 |
197,218 |
+585 |
Hover/Click |
Jul24 |
240314 |
557.00 |
557.00 |
543.50 |
547.25 |
-11.00 |
25,575 |
112,669 |
+1,273 |
Hover/Click |
Sep24 |
240314 |
571.25 |
571.25 |
559.50 |
562.50 |
-10.00 |
12,558 |
40,848 |
+727 |
Hover/Click |
Dec24 |
240314 |
590.25 |
590.50 |
580.25 |
583.00 |
-8.75 |
5,651 |
37,888 |
+418 |
Hover/Click |
Mar25 |
240314 |
608.00 |
608.00 |
598.25 |
601.25 |
-7.50 |
615 |
7,032 |
+3 |
Hover/Click |
Total Volume and Open Interest |
103,648 |
399,359 |
+2,970 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar24 |
240314 |
613.50 |
613.50 |
613.50 |
613.50 |
unch |
3 |
0 |
-3 |
Hover/Click |
May24 |
240314 |
586.75 |
586.75 |
570.75 |
574.75 |
-12.75 |
27,874 |
116,263 |
+156 |
Hover/Click |
Jul24 |
240314 |
577.75 |
578.25 |
564.50 |
568.00 |
-11.50 |
21,036 |
82,028 |
+1,073 |
Hover/Click |
Sep24 |
240314 |
588.25 |
588.25 |
573.75 |
577.00 |
-11.25 |
6,042 |
33,892 |
+52 |
Hover/Click |
Dec24 |
240314 |
601.00 |
601.25 |
590.75 |
593.50 |
-11.00 |
2,418 |
30,019 |
+61 |
Hover/Click |
Mar25 |
240314 |
615.50 |
615.50 |
605.75 |
608.25 |
-10.75 |
283 |
2,278 |
-7 |
Hover/Click |
May25 |
240314 |
619.00 |
620.00 |
615.50 |
617.00 |
-10.50 |
61 |
737 |
+17 |
Hover/Click |
Total Volume and Open Interest |
57,728 |
265,592 |
+1,349 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar24 |
240314 |
658.50 |
658.50 |
658.50 |
658.50 |
-28.00 |
3 |
0 |
-3 |
Hover/Click |
May24 |
240314 |
663.25 |
663.25 |
653.00 |
655.25 |
-8.25 |
3,143 |
38,852 |
-280 |
Hover/Click |
Jul24 |
240314 |
665.50 |
665.75 |
658.00 |
660.50 |
-7.00 |
1,395 |
14,767 |
+295 |
Hover/Click |
Sep24 |
240314 |
670.25 |
671.50 |
663.75 |
665.75 |
-6.75 |
912 |
7,061 |
+108 |
Hover/Click |
Dec24 |
240314 |
684.50 |
684.50 |
677.75 |
680.00 |
-6.50 |
273 |
3,661 |
+78 |
Hover/Click |
Mar25 |
240314 |
699.50 |
699.50 |
689.50 |
693.00 |
-6.00 |
10 |
221 |
+2 |
Hover/Click |
Total Volume and Open Interest |
5,742 |
64,603 |
+201 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar24 |
240314 |
385.00 |
385.00 |
385.00 |
385.00 |
+5.00 |
0 |
2 |
+0 |
Hover/Click |
May24 |
240314 |
372.25 |
376.75 |
368.50 |
371.50 |
-1.50 |
344 |
2,397 |
-33 |
Hover/Click |
Jul24 |
240314 |
365.25 |
369.25 |
362.00 |
363.75 |
-1.50 |
35 |
358 |
+4 |
Hover/Click |
Sep24 |
240314 |
356.50 |
356.50 |
356.50 |
356.50 |
-1.50 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
380 |
2,946 |
-29 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar24 |
240314 |
17.53 |
17.53 |
17.53 |
17.53 |
-0.08 |
|
|
|
Hover/Click |
May24 |
240314 |
17.97 |
18.00 |
17.85 |
17.86 |
-0.11 |
557 |
8,724 |
-157 |
Hover/Click |
Jul24 |
240314 |
18.08 |
18.09 |
18.07 |
18.09 |
-0.08 |
381 |
461 |
-111 |
Hover/Click |
Sep24 |
240314 |
14.55 |
14.61 |
14.55 |
14.59 |
unch |
46 |
2,147 |
+40 |
Hover/Click |
Total Volume and Open Interest |
984 |
11,418 |
-276 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr24 |
240314 |
189.450 |
190.285 |
186.785 |
186.950 |
-2.985 |
39,269 |
87,658 |
-8,779 |
Hover/Click |
Jun24 |
240314 |
185.650 |
186.630 |
183.150 |
183.380 |
-2.670 |
38,962 |
106,753 |
+11,427 |
Hover/Click |
Aug24 |
240314 |
183.850 |
184.785 |
181.880 |
182.100 |
-2.280 |
15,915 |
52,648 |
+1,741 |
Hover/Click |
Oct24 |
240314 |
186.785 |
187.535 |
184.735 |
185.150 |
-1.980 |
8,650 |
34,454 |
+443 |
Hover/Click |
Dec24 |
240314 |
190.700 |
191.630 |
188.900 |
189.250 |
-1.850 |
3,644 |
20,562 |
+386 |
Hover/Click |
Feb25 |
240314 |
194.350 |
194.850 |
192.080 |
192.400 |
-1.900 |
865 |
8,479 |
+55 |
Hover/Click |
Total Volume and Open Interest |
108,112 |
318,918 |
+5,413 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar24 |
240314 |
250.300 |
251.630 |
246.535 |
247.485 |
-2.800 |
1,967 |
4,779 |
-299 |
Hover/Click |
Apr24 |
240314 |
256.000 |
256.900 |
250.785 |
251.185 |
-4.665 |
6,500 |
13,105 |
-849 |
Hover/Click |
May24 |
240314 |
258.630 |
259.880 |
254.250 |
254.830 |
-3.770 |
5,318 |
17,867 |
+1,268 |
Hover/Click |
Aug24 |
240314 |
270.350 |
271.500 |
266.300 |
266.630 |
-3.720 |
2,413 |
11,410 |
+353 |
Hover/Click |
Sep24 |
240314 |
271.550 |
272.585 |
267.600 |
267.775 |
-3.810 |
1,200 |
3,385 |
-36 |
Hover/Click |
Oct24 |
240314 |
272.450 |
273.335 |
268.150 |
268.350 |
-4.000 |
1,141 |
3,887 |
+56 |
Hover/Click |
Nov24 |
240314 |
271.850 |
273.000 |
267.550 |
267.730 |
-4.295 |
423 |
2,598 |
+119 |
Hover/Click |
Total Volume and Open Interest |
19,055 |
58,344 |
+658 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr24 |
240314 |
84.800 |
85.300 |
84.350 |
85.030 |
+0.150 |
27,874 |
43,384 |
-4,689 |
Hover/Click |
May24 |
240314 |
91.850 |
91.900 |
91.230 |
91.600 |
-0.250 |
161 |
5,978 |
+26 |
|
Jun24 |
240314 |
101.700 |
101.950 |
100.900 |
101.430 |
-0.300 |
21,825 |
80,896 |
+2,964 |
Hover/Click |
Jul24 |
240314 |
103.600 |
103.880 |
103.050 |
103.500 |
-0.230 |
6,192 |
32,766 |
+176 |
Hover/Click |
Aug24 |
240314 |
102.300 |
102.530 |
101.800 |
102.330 |
-0.100 |
6,431 |
32,586 |
+146 |
Hover/Click |
Oct24 |
240314 |
86.630 |
86.730 |
86.280 |
86.430 |
-0.170 |
8,311 |
35,536 |
+2,045 |
Hover/Click |
Dec24 |
240314 |
77.480 |
77.580 |
77.300 |
77.480 |
+0.050 |
3,585 |
21,721 |
+977 |
Hover/Click |
Feb25 |
240314 |
80.180 |
80.350 |
80.100 |
80.300 |
+0.120 |
457 |
4,020 |
+123 |
Hover/Click |
Total Volume and Open Interest |
74,912 |
258,511 |
+1,778 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Mar24 |
240314 |
16.49 |
16.50 |
16.44 |
16.47 |
-0.05 |
175 |
4,131 |
-19 |
Hover/Click |
Apr24 |
240314 |
16.26 |
16.60 |
16.14 |
16.25 |
+0.06 |
863 |
6,627 |
+118 |
Hover/Click |
May24 |
240314 |
17.06 |
17.13 |
16.65 |
16.76 |
-0.01 |
422 |
3,704 |
+167 |
Hover/Click |
Jun24 |
240314 |
17.60 |
17.90 |
17.45 |
17.56 |
+0.05 |
248 |
2,104 |
-44 |
Hover/Click |
Jul24 |
240314 |
18.16 |
18.35 |
18.00 |
18.15 |
+0.05 |
130 |
1,298 |
-18 |
Hover/Click |
Aug24 |
240314 |
18.47 |
18.60 |
18.39 |
18.45 |
+0.10 |
79 |
1,256 |
+8 |
Hover/Click |
Sep24 |
240314 |
18.66 |
18.87 |
18.65 |
18.65 |
+0.08 |
63 |
1,044 |
-5 |
Hover/Click |
Oct24 |
240314 |
18.69 |
18.85 |
18.55 |
18.55 |
+0.05 |
30 |
867 |
+1 |
Hover/Click |
Nov24 |
240314 |
18.60 |
18.60 |
18.46 |
18.50 |
+0.15 |
19 |
964 |
+2 |
Hover/Click |
Dec24 |
240314 |
18.20 |
18.34 |
18.20 |
18.27 |
+0.19 |
82 |
878 |
+37 |
Hover/Click |
Jan25 |
240314 |
18.09 |
18.09 |
18.09 |
18.09 |
+0.09 |
29 |
285 |
+10 |
Hover/Click |
Feb25 |
240314 |
18.00 |
18.00 |
18.00 |
18.00 |
unch |
10 |
213 |
+0 |
Hover/Click |
Mar25 |
240314 |
18.00 |
18.00 |
18.00 |
18.00 |
unch |
13 |
227 |
+4 |
Hover/Click |
Total Volume and Open Interest |
2,163 |
23,871 |
+261 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar24 |
240313 |
8034 |
8034 |
8034 |
8034 |
-14 |
8 |
8 |
+0 |
Hover/Click |
May24 |
240314 |
7185 |
7715 |
7063 |
7405 |
+370 |
20,260 |
78,322 |
-1,192 |
Hover/Click |
Jul24 |
240314 |
6570 |
7021 |
6491 |
6759 |
+277 |
14,346 |
47,803 |
+607 |
Hover/Click |
Sep24 |
240314 |
6001 |
6330 |
5947 |
6097 |
+157 |
8,062 |
32,352 |
+385 |
Hover/Click |
Dec24 |
240314 |
5562 |
5745 |
5474 |
5484 |
-16 |
4,940 |
30,888 |
-141 |
Hover/Click |
Mar25 |
240314 |
5240 |
5348 |
5111 |
5118 |
-81 |
1,360 |
13,915 |
+186 |
Hover/Click |
May25 |
240314 |
5022 |
5094 |
4875 |
4881 |
-110 |
598 |
4,311 |
+158 |
Hover/Click |
Total Volume and Open Interest |
50,565 |
211,158 |
+467 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar24 |
240314 |
190.00 |
191.35 |
189.05 |
191.35 |
-0.30 |
38 |
121 |
-138 |
Hover/Click |
May24 |
240314 |
183.00 |
184.20 |
181.25 |
183.85 |
+1.20 |
19,030 |
97,953 |
-2,722 |
Hover/Click |
Jul24 |
240314 |
181.45 |
182.55 |
179.85 |
182.25 |
+1.00 |
11,284 |
54,032 |
+8 |
Hover/Click |
Sep24 |
240314 |
181.20 |
182.20 |
179.60 |
181.85 |
+0.90 |
4,743 |
29,622 |
+769 |
Hover/Click |
Dec24 |
240314 |
181.10 |
181.90 |
179.35 |
181.60 |
+0.80 |
2,570 |
20,263 |
-146 |
Hover/Click |
Mar25 |
240314 |
180.40 |
182.00 |
179.60 |
181.80 |
+0.75 |
544 |
7,732 |
+47 |
Hover/Click |
Total Volume and Open Interest |
38,473 |
213,806 |
-2,123 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May24 |
240314 |
365.00 |
366.50 |
356.80 |
360.55 |
-3.65 |
596 |
6,301 |
-1 |
Hover/Click |
Jul24 |
240314 |
361.30 |
362.00 |
356.15 |
356.95 |
-3.35 |
122 |
1,139 |
+29 |
Hover/Click |
Sep24 |
240314 |
358.50 |
358.50 |
354.10 |
354.10 |
-2.90 |
37 |
529 |
+24 |
Hover/Click |
Nov24 |
240314 |
354.60 |
354.60 |
349.90 |
349.90 |
-2.55 |
1 |
15 |
+1 |
Hover/Click |
Jan25 |
240314 |
345.00 |
345.00 |
343.45 |
343.45 |
-2.55 |
4 |
46 |
+3 |
Hover/Click |
Mar25 |
240314 |
338.85 |
338.85 |
338.85 |
338.85 |
-2.55 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
760 |
8,032 |
+56 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May24 |
240314 |
22.00 |
22.23 |
21.66 |
21.77 |
-0.16 |
56,041 |
283,684 |
-372 |
Hover/Click |
Jul24 |
240314 |
21.68 |
21.92 |
21.41 |
21.51 |
-0.16 |
27,170 |
199,020 |
+2,563 |
Hover/Click |
Oct24 |
240314 |
21.63 |
21.82 |
21.39 |
21.50 |
-0.11 |
22,009 |
142,576 |
+785 |
Hover/Click |
Mar25 |
240314 |
21.74 |
21.92 |
21.52 |
21.65 |
-0.09 |
14,606 |
91,424 |
+2,980 |
Hover/Click |
May25 |
240314 |
21.03 |
21.19 |
20.78 |
20.92 |
-0.11 |
2,784 |
39,035 |
+646 |
Hover/Click |
Jul25 |
240314 |
20.53 |
20.65 |
20.31 |
20.44 |
-0.09 |
1,404 |
26,733 |
-15 |
Hover/Click |
Oct25 |
240314 |
20.34 |
20.46 |
20.16 |
20.27 |
-0.08 |
989 |
23,564 |
+308 |
Hover/Click |
Mar26 |
240314 |
20.39 |
20.39 |
20.26 |
20.33 |
-0.06 |
288 |
10,132 |
+59 |
Hover/Click |
May26 |
240314 |
19.67 |
19.67 |
19.67 |
19.67 |
-0.06 |
92 |
3,731 |
+4 |
Hover/Click |
Total Volume and Open Interest |
125,495 |
826,761 |
+6,980 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar24 |
240313 |
6157 |
6157 |
5901 |
6088 |
-81 |
1,073 |
7,737 |
-223 |
Hover/Click |
May24 |
240314 |
5773 |
6275 |
5773 |
6137 |
+377 |
9,142 |
55,527 |
-127 |
Hover/Click |
Jul24 |
240314 |
5243 |
5657 |
5243 |
5480 |
+255 |
7,983 |
45,833 |
-731 |
Hover/Click |
Sep24 |
240314 |
4842 |
5084 |
4835 |
4943 |
+136 |
3,466 |
43,031 |
-138 |
Hover/Click |
Dec24 |
240314 |
4444 |
4575 |
4420 |
4439 |
+12 |
3,766 |
45,627 |
+113 |
Hover/Click |
Mar25 |
240314 |
4229 |
4300 |
4169 |
4184 |
-26 |
3,013 |
45,335 |
+396 |
Hover/Click |
May25 |
240314 |
4064 |
4094 |
3978 |
3997 |
-27 |
1,051 |
6,134 |
+223 |
Hover/Click |
Total Volume and Open Interest |
28,575 |
245,492 |
-7,939 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May24 |
240314 |
617.40 |
622.50 |
612.50 |
614.80 |
+0.20 |
7,931 |
37,570 |
-663 |
Hover/Click |
Aug24 |
240314 |
600.10 |
605.70 |
596.20 |
599.20 |
+1.00 |
3,792 |
16,482 |
+57 |
Hover/Click |
Oct24 |
240314 |
589.30 |
594.20 |
586.30 |
589.50 |
+1.10 |
3,771 |
8,386 |
+57 |
Hover/Click |
Dec24 |
240314 |
585.00 |
588.50 |
581.10 |
584.20 |
unch |
2,815 |
7,080 |
+544 |
Hover/Click |
Mar25 |
240314 |
580.00 |
582.90 |
576.90 |
579.80 |
-0.50 |
2,908 |
8,767 |
+1,582 |
Hover/Click |
Total Volume and Open Interest |
21,586 |
81,733 |
+1,683 |
|
Cotton(ICE) |
Weekly |
Monthly |
May24 |
240314 |
95.05 |
95.54 |
93.20 |
93.48 |
-1.42 |
13,685 |
126,264 |
+172 |
Hover/Click |
Jul24 |
240314 |
94.50 |
94.92 |
93.00 |
93.26 |
-1.08 |
9,545 |
71,767 |
+1,389 |
Hover/Click |
Oct24 |
240314 |
86.51 |
86.55 |
86.50 |
86.55 |
-0.95 |
3 |
71 |
+0 |
Hover/Click |
Dec24 |
240314 |
84.00 |
84.15 |
83.15 |
83.43 |
-0.53 |
7,924 |
70,717 |
+1,571 |
Hover/Click |
Mar25 |
240314 |
84.56 |
84.56 |
83.89 |
84.27 |
-0.25 |
561 |
6,375 |
+256 |
Hover/Click |
May25 |
240314 |
84.40 |
84.67 |
84.24 |
84.67 |
-0.16 |
25 |
1,334 |
+7 |
Hover/Click |
Total Volume and Open Interest |
31,839 |
278,323 |
+3,396 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Apr24 |
240314 |
79.63 |
81.62 |
79.57 |
81.26 |
+1.54 |
316,390 |
141,154 |
-32,830 |
Hover/Click |
May24 |
240314 |
79.23 |
81.03 |
79.15 |
80.73 |
+1.43 |
209,236 |
293,341 |
+15,093 |
Hover/Click |
Jun24 |
240314 |
78.73 |
80.41 |
78.68 |
80.19 |
+1.35 |
128,415 |
197,848 |
+3,539 |
Hover/Click |
Jul24 |
240314 |
78.15 |
79.75 |
78.15 |
79.57 |
+1.26 |
45,176 |
144,763 |
-166 |
Hover/Click |
Aug24 |
240314 |
77.53 |
79.01 |
77.52 |
78.88 |
+1.18 |
21,690 |
62,995 |
-804 |
Hover/Click |
Sep24 |
240314 |
76.86 |
78.26 |
76.86 |
78.16 |
+1.14 |
41,207 |
106,037 |
+1,146 |
Hover/Click |
Oct24 |
240314 |
76.25 |
77.51 |
76.25 |
77.45 |
+1.10 |
11,056 |
58,747 |
+1,809 |
Hover/Click |
Nov24 |
240314 |
75.69 |
76.80 |
75.68 |
76.79 |
+1.06 |
8,716 |
43,673 |
-478 |
Hover/Click |
Dec24 |
240314 |
75.03 |
76.18 |
75.03 |
76.15 |
+1.01 |
59,551 |
187,626 |
+1,393 |
Hover/Click |
Jan25 |
240314 |
74.48 |
75.54 |
74.48 |
75.54 |
+0.97 |
3,447 |
40,164 |
+108 |
Hover/Click |
Feb25 |
240314 |
74.20 |
75.00 |
74.04 |
74.98 |
+0.92 |
1,243 |
26,217 |
+306 |
Hover/Click |
Mar25 |
240314 |
73.64 |
74.50 |
73.58 |
74.50 |
+0.90 |
5,374 |
33,624 |
+812 |
Hover/Click |
Apr25 |
240314 |
73.53 |
74.03 |
73.53 |
74.03 |
+0.86 |
1,655 |
20,440 |
-253 |
Hover/Click |
May25 |
240314 |
73.61 |
73.61 |
73.61 |
73.61 |
+0.83 |
585 |
11,403 |
+133 |
Hover/Click |
Jun25 |
240314 |
72.47 |
73.22 |
72.39 |
73.21 |
+0.79 |
10,262 |
80,280 |
-141 |
Hover/Click |
Jul25 |
240314 |
72.77 |
72.77 |
72.77 |
72.77 |
+0.75 |
196 |
14,123 |
-64 |
Hover/Click |
Total Volume and Open Interest |
897,033 |
1,711,885 |
-7,100 |
|
e-miNY Crude Oil(NYM) |
Apr24 |
240314 |
79.575 |
81.625 |
79.575 |
81.250 |
+1.525 |
6,622 |
2,237 |
+254 |
|
May24 |
240314 |
79.200 |
81.025 |
79.150 |
80.750 |
+1.450 |
1,519 |
376 |
+110 |
|
Jun24 |
240314 |
78.675 |
80.425 |
78.675 |
80.200 |
+1.350 |
112 |
171 |
-25 |
|
Jul24 |
240314 |
78.350 |
79.725 |
78.175 |
79.575 |
+1.275 |
9 |
31 |
-3 |
|
Aug24 |
240314 |
78.275 |
78.900 |
77.575 |
78.875 |
+1.175 |
9 |
62 |
+2 |
|
Sep24 |
240314 |
78.150 |
78.150 |
76.900 |
78.150 |
+1.125 |
0 |
72 |
+0 |
|
Oct24 |
240314 |
77.450 |
77.450 |
76.250 |
77.450 |
+1.100 |
1 |
9 |
-1 |
|
Nov24 |
240314 |
76.800 |
76.800 |
75.625 |
76.800 |
+1.075 |
7 |
3 |
+0 |
|
Dec24 |
240314 |
75.175 |
76.150 |
75.050 |
76.150 |
+1.000 |
36 |
144 |
-20 |
|
Jan25 |
240314 |
75.550 |
75.550 |
75.550 |
75.550 |
+0.975 |
1 |
2 |
-1 |
|
Total Volume and Open Interest |
8,316 |
3,145 |
+316 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Apr24 |
240314 |
269.49 |
272.60 |
268.75 |
270.88 |
+2.37 |
59,320 |
62,151 |
-4,872 |
Hover/Click |
May24 |
240314 |
266.40 |
269.41 |
265.70 |
268.57 |
+3.02 |
59,330 |
70,813 |
+3,164 |
Hover/Click |
Jun24 |
240314 |
263.02 |
266.52 |
262.96 |
266.10 |
+3.41 |
39,405 |
50,662 |
-563 |
Hover/Click |
Jul24 |
240314 |
261.50 |
265.06 |
261.50 |
264.76 |
+3.46 |
14,039 |
21,422 |
+145 |
Hover/Click |
Aug24 |
240314 |
260.88 |
264.16 |
260.88 |
263.96 |
+3.44 |
7,692 |
20,193 |
+521 |
Hover/Click |
Sep24 |
240314 |
261.35 |
263.94 |
261.12 |
263.80 |
+3.40 |
7,745 |
17,971 |
+237 |
Hover/Click |
Oct24 |
240314 |
261.85 |
263.60 |
261.26 |
263.53 |
+3.38 |
1,821 |
10,604 |
+182 |
Hover/Click |
Nov24 |
240314 |
260.79 |
262.71 |
260.60 |
262.60 |
+3.32 |
1,695 |
9,821 |
+169 |
Hover/Click |
Dec24 |
240314 |
257.85 |
260.99 |
257.61 |
260.95 |
+3.29 |
9,552 |
23,459 |
-108 |
Hover/Click |
Jan25 |
240314 |
256.72 |
259.65 |
256.41 |
259.65 |
+3.30 |
1,248 |
5,598 |
-234 |
Hover/Click |
Feb25 |
240314 |
255.85 |
257.95 |
255.85 |
257.95 |
+3.32 |
528 |
1,861 |
+78 |
Hover/Click |
Mar25 |
240314 |
253.80 |
255.92 |
253.80 |
255.81 |
+3.33 |
507 |
2,586 |
+45 |
Hover/Click |
Apr25 |
240314 |
251.60 |
253.15 |
251.14 |
253.15 |
+3.34 |
259 |
2,309 |
+10 |
Hover/Click |
May25 |
240314 |
249.30 |
251.11 |
249.08 |
251.11 |
+3.26 |
233 |
945 |
+10 |
Hover/Click |
Total Volume and Open Interest |
205,728 |
310,733 |
-703 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Apr24 |
240314 |
266.01 |
270.55 |
265.48 |
270.33 |
+4.18 |
61,357 |
72,683 |
-4,994 |
Hover/Click |
May24 |
240314 |
264.96 |
269.47 |
264.64 |
269.26 |
+3.92 |
72,193 |
95,057 |
+7,054 |
Hover/Click |
Jun24 |
240314 |
261.16 |
265.77 |
261.05 |
265.56 |
+3.74 |
42,183 |
59,578 |
+2,211 |
Hover/Click |
Jul24 |
240314 |
257.21 |
261.11 |
256.60 |
260.90 |
+3.61 |
18,945 |
36,474 |
+56 |
Hover/Click |
Aug24 |
240314 |
252.15 |
255.83 |
251.74 |
255.63 |
+3.43 |
10,587 |
24,049 |
-306 |
Hover/Click |
Sep24 |
240314 |
245.87 |
249.26 |
245.39 |
249.09 |
+3.21 |
13,230 |
27,905 |
-1,422 |
Hover/Click |
Oct24 |
240314 |
225.14 |
228.03 |
225.14 |
227.85 |
+2.61 |
6,304 |
13,140 |
+401 |
Hover/Click |
Nov24 |
240314 |
218.70 |
221.40 |
218.42 |
221.03 |
+2.24 |
4,548 |
14,371 |
+1,381 |
Hover/Click |
Dec24 |
240314 |
213.44 |
216.41 |
213.26 |
215.96 |
+2.24 |
6,432 |
22,198 |
+216 |
Hover/Click |
Jan25 |
240314 |
211.41 |
213.39 |
211.41 |
213.01 |
+2.17 |
1,261 |
6,893 |
+589 |
Hover/Click |
Total Volume and Open Interest |
238,528 |
384,645 |
+5,648 |
|
e-miNY RBOB Gasoline(NYM) |
Apr24 |
240314 |
270.30 |
270.33 |
270.30 |
270.33 |
+4.18 |
1 |
1 |
+0 |
|
May24 |
240314 |
269.26 |
269.26 |
269.26 |
269.26 |
+3.92 |
|
|
|
|
Jun24 |
240314 |
265.56 |
265.56 |
265.56 |
265.56 |
+3.74 |
|
|
|
|
Jul24 |
240314 |
260.90 |
260.90 |
260.90 |
260.90 |
+3.61 |
|
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Apr24 |
240314 |
1.668 |
1.767 |
1.643 |
1.741 |
+0.083 |
176,633 |
155,723 |
-16,303 |
Hover/Click |
May24 |
240314 |
1.791 |
1.884 |
1.761 |
1.862 |
+0.078 |
157,540 |
374,895 |
+25,511 |
Hover/Click |
Jun24 |
240314 |
2.064 |
2.138 |
2.034 |
2.123 |
+0.068 |
60,814 |
94,859 |
+3,958 |
Hover/Click |
Jul24 |
240314 |
2.386 |
2.460 |
2.366 |
2.449 |
+0.067 |
59,247 |
148,298 |
+9,204 |
Hover/Click |
Aug24 |
240314 |
2.479 |
2.555 |
2.456 |
2.543 |
+0.073 |
24,938 |
57,656 |
+1,872 |
Hover/Click |
Sep24 |
240314 |
2.481 |
2.558 |
2.459 |
2.546 |
+0.075 |
24,345 |
121,737 |
+3,553 |
Hover/Click |
Oct24 |
240314 |
2.565 |
2.639 |
2.544 |
2.628 |
+0.074 |
35,473 |
115,302 |
-408 |
Hover/Click |
Nov24 |
240314 |
2.963 |
3.031 |
2.936 |
3.021 |
+0.074 |
9,540 |
49,614 |
+1,000 |
Hover/Click |
Dec24 |
240314 |
3.447 |
3.523 |
3.431 |
3.517 |
+0.073 |
7,296 |
53,803 |
+25 |
Hover/Click |
Jan25 |
240314 |
3.742 |
3.800 |
3.715 |
3.796 |
+0.066 |
10,019 |
76,417 |
+572 |
Hover/Click |
Feb25 |
240314 |
3.556 |
3.617 |
3.539 |
3.613 |
+0.061 |
3,530 |
37,212 |
-501 |
Hover/Click |
Mar25 |
240314 |
3.212 |
3.255 |
3.194 |
3.252 |
+0.049 |
5,988 |
73,537 |
+239 |
Hover/Click |
Apr25 |
240314 |
3.010 |
3.043 |
2.994 |
3.040 |
+0.040 |
4,994 |
58,037 |
-227 |
Hover/Click |
May25 |
240314 |
3.039 |
3.070 |
3.032 |
3.069 |
+0.034 |
985 |
22,866 |
-102 |
Hover/Click |
Jun25 |
240314 |
3.206 |
3.232 |
3.202 |
3.231 |
+0.029 |
521 |
10,020 |
-24 |
Hover/Click |
Jul25 |
240314 |
3.382 |
3.403 |
3.370 |
3.400 |
+0.023 |
622 |
17,950 |
+53 |
Hover/Click |
Total Volume and Open Interest |
586,073 |
1,625,020 |
+29,368 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
May24 |
240314 |
84.04 |
85.69 |
83.98 |
85.42 |
+1.39 |
391,687 |
457,463 |
+4,898 |
Hover/Click |
Jun24 |
240314 |
83.41 |
84.96 |
83.36 |
84.74 |
+1.30 |
342,105 |
452,269 |
+45,351 |
Hover/Click |
Jul24 |
240314 |
82.76 |
84.21 |
82.72 |
84.03 |
+1.22 |
164,256 |
245,335 |
+15,010 |
Hover/Click |
Aug24 |
240314 |
82.11 |
83.47 |
82.06 |
83.33 |
+1.17 |
80,150 |
144,938 |
+2,168 |
Hover/Click |
Sep24 |
240314 |
81.45 |
82.72 |
81.39 |
82.62 |
+1.12 |
62,885 |
151,183 |
+5,272 |
Hover/Click |
Oct24 |
240314 |
80.77 |
82.01 |
80.77 |
81.93 |
+1.08 |
30,975 |
91,261 |
+1,836 |
Hover/Click |
Nov24 |
240314 |
80.18 |
81.33 |
80.18 |
81.28 |
+1.03 |
15,623 |
63,884 |
+363 |
Hover/Click |
Dec24 |
240314 |
79.64 |
80.74 |
79.61 |
80.68 |
+0.99 |
74,112 |
236,766 |
+3,941 |
Hover/Click |
Jan25 |
240314 |
79.19 |
80.15 |
79.13 |
80.10 |
+0.95 |
6,618 |
48,492 |
+259 |
Hover/Click |
Feb25 |
240314 |
78.70 |
79.59 |
78.65 |
79.57 |
+0.92 |
3,317 |
45,371 |
+83 |
Hover/Click |
Mar25 |
240314 |
78.28 |
79.14 |
78.22 |
79.10 |
+0.87 |
6,388 |
34,381 |
+1,798 |
Hover/Click |
Apr25 |
240314 |
77.89 |
78.70 |
77.83 |
78.67 |
+0.83 |
1,597 |
22,910 |
+589 |
Hover/Click |
May25 |
240314 |
78.26 |
78.26 |
78.26 |
78.26 |
+0.80 |
894 |
23,674 |
+439 |
Hover/Click |
Jun25 |
240314 |
77.12 |
77.93 |
77.08 |
77.90 |
+0.77 |
12,014 |
76,426 |
+229 |
Hover/Click |
Total Volume and Open Interest |
1,214,794 |
2,359,404 |
+83,497 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Apr24 |
240314 |
827.25 |
839.00 |
826.50 |
830.75 |
+9.50 |
126,214 |
167,496 |
-7,020 |
Hover/Click |
May24 |
240314 |
812.00 |
823.50 |
812.00 |
817.50 |
+11.00 |
107,146 |
153,714 |
+12,427 |
Hover/Click |
Jun24 |
240314 |
801.00 |
811.00 |
800.75 |
806.50 |
+11.25 |
71,743 |
103,398 |
-2,359 |
Hover/Click |
Jul24 |
240314 |
794.00 |
803.50 |
793.50 |
799.50 |
+11.00 |
23,149 |
47,918 |
-1,216 |
Hover/Click |
Aug24 |
240314 |
789.00 |
799.00 |
789.00 |
795.00 |
+10.75 |
12,253 |
45,048 |
+425 |
Hover/Click |
Sep24 |
240314 |
787.00 |
796.00 |
786.25 |
792.00 |
+10.50 |
17,221 |
62,183 |
-12 |
Hover/Click |
Oct24 |
240314 |
785.00 |
793.25 |
784.50 |
789.50 |
+10.25 |
6,333 |
38,313 |
-424 |
Hover/Click |
Nov24 |
240314 |
778.25 |
786.75 |
778.00 |
783.25 |
+10.00 |
3,210 |
25,442 |
+145 |
Hover/Click |
Dec24 |
240314 |
770.25 |
778.75 |
769.25 |
775.00 |
+9.50 |
16,453 |
83,873 |
+1,177 |
Hover/Click |
Jan25 |
240314 |
765.25 |
773.50 |
765.25 |
770.25 |
+9.25 |
1,426 |
18,499 |
-11 |
Hover/Click |
Total Volume and Open Interest |
389,474 |
813,416 |
+3,993 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Apr24 |
240314 |
79.74 |
81.61 |
79.65 |
81.26 |
+1.54 |
36,839 |
39,128 |
-8,590 |
Hover/Click |
May24 |
240314 |
79.30 |
81.01 |
79.24 |
80.74 |
+1.44 |
63,302 |
97,389 |
+3,968 |
Hover/Click |
Jun24 |
240314 |
78.79 |
80.38 |
78.79 |
80.19 |
+1.35 |
75,468 |
91,774 |
-1,085 |
Hover/Click |
Jul24 |
240314 |
78.24 |
79.70 |
78.24 |
79.57 |
+1.26 |
50,443 |
45,728 |
+634 |
Hover/Click |
Aug24 |
240314 |
77.66 |
78.97 |
77.66 |
78.88 |
+1.18 |
23,199 |
22,107 |
+339 |
Hover/Click |
Sep24 |
240314 |
77.18 |
78.22 |
77.13 |
78.16 |
+1.14 |
14,276 |
42,879 |
+309 |
Hover/Click |
Oct24 |
240314 |
76.50 |
77.48 |
76.50 |
77.45 |
+1.10 |
1,665 |
14,567 |
+18 |
Hover/Click |
Nov24 |
240314 |
76.00 |
76.79 |
76.00 |
76.79 |
+1.06 |
615 |
13,845 |
+36 |
Hover/Click |
Dec24 |
240314 |
75.14 |
76.15 |
75.14 |
76.15 |
+1.01 |
11,056 |
87,763 |
+36 |
Hover/Click |
Jan25 |
240314 |
75.00 |
75.54 |
75.00 |
75.54 |
+0.97 |
424 |
8,645 |
-20 |
Hover/Click |
Feb25 |
240314 |
74.48 |
74.99 |
74.48 |
74.99 |
+0.93 |
249 |
4,017 |
+79 |
Hover/Click |
Mar25 |
240314 |
74.41 |
74.50 |
74.41 |
74.50 |
+0.90 |
432 |
5,816 |
+80 |
Hover/Click |
Apr25 |
240314 |
74.03 |
74.03 |
74.03 |
74.03 |
+0.86 |
72 |
3,181 |
+35 |
Hover/Click |
May25 |
240314 |
73.61 |
73.61 |
73.61 |
73.61 |
+0.83 |
63 |
3,587 |
+0 |
Hover/Click |
Jun25 |
240314 |
72.77 |
73.21 |
72.77 |
73.21 |
+0.79 |
1,119 |
19,435 |
+77 |
Hover/Click |
Jul25 |
240314 |
72.77 |
72.77 |
72.77 |
72.77 |
+0.75 |
21 |
3,629 |
+10 |
Hover/Click |
Total Volume and Open Interest |
282,434 |
582,209 |
-4,045 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar24 |
240314 |
102.745 |
103.385 |
102.725 |
103.342 |
+0.577 |
18,095 |
11,725 |
-4,801 |
Hover/Click |
Jun24 |
240314 |
102.370 |
103.030 |
102.355 |
102.993 |
+0.592 |
10,584 |
15,428 |
+5,609 |
Hover/Click |
Sep24 |
240314 |
102.105 |
102.680 |
102.080 |
102.640 |
+0.595 |
46 |
59 |
+39 |
Hover/Click |
Total Volume and Open Interest |
28,725 |
27,212 |
+847 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar24 |
240314 |
66.22 |
66.32 |
65.70 |
65.82 |
-0.45 |
202,283 |
79,349 |
-67,165 |
Hover/Click |
Jun24 |
240314 |
66.40 |
66.50 |
65.87 |
66.00 |
-0.44 |
155,855 |
182,919 |
+100,982 |
Hover/Click |
Sep24 |
240314 |
66.48 |
66.64 |
66.08 |
66.15 |
-0.45 |
77 |
319 |
+63 |
Hover/Click |
Total Volume and Open Interest |
359,002 |
263,820 |
+34,097 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar24 |
240314 |
128.00 |
128.23 |
127.30 |
127.50 |
-0.45 |
184,211 |
84,753 |
-79,342 |
Hover/Click |
Jun24 |
240314 |
128.06 |
128.30 |
127.37 |
127.57 |
-0.45 |
140,452 |
168,530 |
+60,803 |
Hover/Click |
Sep24 |
240314 |
128.02 |
128.35 |
127.59 |
127.63 |
-0.45 |
15 |
2,486 |
-3 |
Hover/Click |
Total Volume and Open Interest |
325,134 |
259,293 |
-18,409 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar24 |
240314 |
74.25 |
74.30 |
73.85 |
73.90 |
-0.36 |
123,006 |
93,812 |
-40,038 |
Hover/Click |
Jun24 |
240314 |
74.35 |
74.40 |
73.95 |
73.99 |
-0.37 |
91,720 |
103,613 |
+48,395 |
Hover/Click |
Sep24 |
240314 |
74.26 |
74.47 |
74.09 |
74.09 |
-0.36 |
315 |
2,696 |
+175 |
Hover/Click |
Dec24 |
240314 |
74.54 |
74.55 |
74.17 |
74.17 |
-0.37 |
45 |
972 |
+2 |
Hover/Click |
Total Volume and Open Interest |
215,256 |
201,821 |
+8,598 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar24 |
240314 |
67.75 |
67.86 |
67.43 |
67.46 |
-0.28 |
244,908 |
140,008 |
-59,772 |
Hover/Click |
Jun24 |
240314 |
68.70 |
68.81 |
68.38 |
68.40 |
-0.29 |
132,790 |
185,606 |
+62,686 |
Hover/Click |
Sep24 |
240314 |
69.55 |
69.69 |
69.31 |
69.32 |
-0.29 |
223 |
933 |
+159 |
Hover/Click |
Total Volume and Open Interest |
379,295 |
329,083 |
+3,408 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar24 |
240314 |
113.84 |
113.89 |
113.13 |
113.17 |
-0.74 |
55,394 |
43,698 |
-14,386 |
Hover/Click |
Jun24 |
240314 |
114.95 |
114.99 |
114.23 |
114.27 |
-0.75 |
43,427 |
49,349 |
+25,593 |
Hover/Click |
Sep24 |
240314 |
116.11 |
116.11 |
115.35 |
115.35 |
-0.79 |
0 |
412 |
+0 |
Hover/Click |
Total Volume and Open Interest |
98,821 |
93,649 |
+11,207 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar24 |
240314 |
109.50 |
109.56 |
108.82 |
108.86 |
-0.68 |
537,276 |
221,608 |
-247,972 |
Hover/Click |
Jun24 |
240314 |
109.93 |
109.97 |
109.22 |
109.27 |
-0.68 |
407,056 |
507,361 |
+266,647 |
Hover/Click |
Sep24 |
240314 |
110.31 |
110.40 |
109.67 |
109.70 |
-0.68 |
429 |
2,189 |
+234 |
Hover/Click |
Total Volume and Open Interest |
946,677 |
736,864 |
+19,144 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar24 |
240314 |
599.63 |
600.75 |
597.63 |
598.50 |
-0.25 |
150,951 |
127,251 |
-39,203 |
Hover/Click |
Jun24 |
240314 |
591.25 |
592.25 |
589.13 |
590.13 |
-0.38 |
124,701 |
236,084 |
+72,641 |
Hover/Click |
Total Volume and Open Interest |
275,652 |
363,484 |
+33,438 |
|
New Zealand Dollar(CME) |
Weekly |
Monthly |
Mar24 |
240314 |
61.5700 |
61.7500 |
61.2200 |
61.3100 |
-0.2900 |
41,668 |
22,414 |
-7,622 |
Hover/Click |
Jun24 |
240314 |
61.5900 |
61.7500 |
61.2200 |
61.3100 |
-0.2900 |
29,801 |
37,525 |
+14,853 |
Hover/Click |
Total Volume and Open Interest |
71,469 |
59,942 |
+7,231 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Apr24 |
240314 |
200.45 |
201.60 |
200.00 |
200.10 |
-0.85 |
12,916 |
51,286 |
+2,085 |
|
May24 |
240314 |
200.00 |
200.95 |
199.45 |
199.55 |
-0.85 |
384 |
197 |
+37 |
|
Jun24 |
240314 |
199.05 |
199.05 |
199.05 |
199.05 |
-0.80 |
|
|
|
Hover/Click |
Jul24 |
240314 |
198.50 |
198.50 |
198.50 |
198.50 |
-0.90 |
|
|
|
|
Total Volume and Open Interest |
13,300 |
51,483 |
+2,122 |
|
Bitcoin RR(CME) |
Weekly |
Monthly |
Mar24 |
240314 |
73800 |
74415 |
68805 |
69600 |
-4315 |
7,789 |
17,371 |
-238 |
Hover/Click |
Apr24 |
240314 |
74635 |
75265 |
69620 |
70360 |
-4440 |
2,960 |
11,459 |
+688 |
Hover/Click |
May24 |
240314 |
75915 |
76235 |
70630 |
71400 |
-4395 |
457 |
1,113 |
+167 |
Hover/Click |
Jun24 |
240314 |
75090 |
77090 |
71455 |
72225 |
-4460 |
97 |
994 |
-13 |
Hover/Click |
Jul24 |
240314 |
72895 |
77785 |
72305 |
72895 |
-4565 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
11,303 |
31,002 |
+604 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar24 |
240314 |
120~130 |
120~130 |
118~230 |
118~230 |
-1~170 |
747 |
17,162 |
-730 |
Hover/Click |
Jun24 |
240314 |
120~120 |
120~140 |
118~220 |
118~230 |
-1~170 |
374,445 |
1,485,576 |
+5,484 |
Hover/Click |
Sep24 |
240314 |
120~000 |
120~110 |
118~240 |
118~240 |
-1~170 |
6 |
145 |
+6 |
Hover/Click |
Total Volume and Open Interest |
375,198 |
1,502,883 |
+4,760 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240314 |
110~130 |
110~155 |
109~235 |
109~235 |
-0~215 |
226 |
1,668 |
-166 |
Hover/Click |
Jun24 |
240314 |
110~290 |
110~305 |
110~060 |
110~065 |
-0~235 |
1,500,095 |
4,299,240 |
+48,342 |
Hover/Click |
Sep24 |
240314 |
111~135 |
111~140 |
110~205 |
110~205 |
-0~225 |
54 |
384 |
+18 |
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240314 |
106~254 |
106~270 |
106~124 |
106~124 |
-0~134 |
3,921 |
1,357 |
-2,860 |
Hover/Click |
Jun24 |
240314 |
107~040 |
107~052 |
106~220 |
106~226 |
-0~150 |
924,436 |
5,874,288 |
+21,180 |
Hover/Click |
Sep24 |
240314 |
107~014 |
107~014 |
107~014 |
107~014 |
-0~150 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240314 |
102~002 |
102~017 |
101~306 |
102~000 |
-0~023 |
267 |
557 |
+3 |
Hover/Click |
Jun24 |
240314 |
102~105 |
102~114 |
102~063 |
102~067 |
-0~046 |
588,181 |
3,601,234 |
-35,332 |
Hover/Click |
Sep24 |
240314 |
102~253 |
102~253 |
102~253 |
102~253 |
-0~046 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
588,448 |
3,601,802 |
-35,329 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Mar24 |
240314 |
94.795 |
94.800 |
94.790 |
94.795 |
unch |
46,009 |
203,600 |
+4,241 |
|
Jun24 |
240314 |
94.980 |
95.010 |
94.970 |
94.980 |
-0.005 |
94,486 |
270,545 |
+8,132 |
|
Sep24 |
240314 |
95.240 |
95.280 |
95.215 |
95.225 |
-0.020 |
80,078 |
223,598 |
+13,182 |
|
Dec24 |
240314 |
95.515 |
95.565 |
95.480 |
95.490 |
-0.040 |
96,252 |
293,856 |
+1,046 |
|
Mar25 |
240314 |
95.765 |
95.815 |
95.710 |
95.720 |
-0.060 |
62,257 |
183,975 |
+6,079 |
|
Jun25 |
240314 |
95.970 |
96.005 |
95.885 |
95.905 |
-0.075 |
44,681 |
156,819 |
+2,495 |
|
Sep25 |
240314 |
96.115 |
96.150 |
96.020 |
96.045 |
-0.085 |
32,622 |
115,113 |
-2,523 |
|
Dec25 |
240314 |
96.220 |
96.260 |
96.125 |
96.150 |
-0.090 |
40,182 |
157,981 |
+2,553 |
|
Mar26 |
240314 |
96.305 |
96.330 |
96.200 |
96.225 |
-0.090 |
19,653 |
105,400 |
+239 |
|
Jun26 |
240314 |
96.355 |
96.390 |
96.260 |
96.285 |
-0.090 |
11,937 |
68,980 |
+1,497 |
|
Sep26 |
240314 |
96.395 |
96.430 |
96.300 |
96.330 |
-0.085 |
8,838 |
49,350 |
+257 |
|
Dec26 |
240314 |
96.420 |
96.465 |
96.335 |
96.365 |
-0.080 |
7,398 |
54,706 |
+1,216 |
|
Mar27 |
240314 |
96.445 |
96.495 |
96.370 |
96.395 |
-0.075 |
3,531 |
40,000 |
-153 |
|
Jun27 |
240314 |
96.470 |
96.510 |
96.390 |
96.415 |
-0.075 |
3,806 |
31,174 |
+716 |
|
Sep27 |
240314 |
96.470 |
96.505 |
96.395 |
96.425 |
-0.075 |
2,295 |
21,313 |
+182 |
|
Dec27 |
240314 |
96.465 |
96.515 |
96.395 |
96.425 |
-0.075 |
2,077 |
22,837 |
-66 |
|
Mar28 |
240314 |
96.475 |
96.515 |
96.395 |
96.425 |
-0.070 |
2,104 |
9,800 |
+24 |
|
Jun28 |
240314 |
96.470 |
96.505 |
96.390 |
96.420 |
-0.070 |
1,041 |
5,551 |
-181 |
|
Total Volume and Open Interest |
560,702 |
2,209,037 |
+38,726 |
|
Ultra T-Bond(CBOT) |
Mar24 |
240314 |
126~25 |
127~03 |
124~27 |
124~28 |
-1~30 |
5,532 |
7,830 |
-970 |
|
Jun24 |
240314 |
128~25 |
128~28 |
126~14 |
126~15 |
-2~03 |
339,175 |
1,580,629 |
+933 |
|
Sep24 |
240314 |
127~15 |
127~21 |
127~15 |
127~21 |
-2~03 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
344,707 |
1,588,460 |
-37 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar24 |
240314 |
114~190 |
114~200 |
113~205 |
113~210 |
-0~300 |
62 |
2,870 |
-71 |
|
Jun24 |
240314 |
114~230 |
114~240 |
113~230 |
113~240 |
-0~305 |
394,927 |
2,029,433 |
-5,500 |
|
Sep24 |
240314 |
114~030 |
114~030 |
114~030 |
114~030 |
-0~305 |
|
|
|
|
Total Volume and Open Interest |
394,989 |
2,032,303 |
-5,571 |
|
30 Day Federal Funds(CBOT) |
Mar24 |
240314 |
94.673 |
94.673 |
94.670 |
94.670 |
unch |
21,863 |
239,881 |
+6,588 |
|
Apr24 |
240314 |
94.675 |
94.675 |
94.670 |
94.675 |
unch |
41,704 |
481,607 |
-5,647 |
|
May24 |
240314 |
94.700 |
94.705 |
94.695 |
94.695 |
-0.005 |
75,668 |
452,773 |
+19,037 |
|
Jun24 |
240314 |
94.790 |
94.800 |
94.775 |
94.780 |
-0.015 |
22,575 |
82,450 |
+2,576 |
|
Jul24 |
240314 |
94.850 |
94.860 |
94.835 |
94.835 |
-0.020 |
62,421 |
249,235 |
+14,311 |
|
Aug24 |
240314 |
94.975 |
94.985 |
94.950 |
94.955 |
-0.030 |
24,347 |
142,784 |
+3,985 |
|
Total Volume and Open Interest |
282,172 |
1,841,813 |
+46,043 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun24 |
240314 |
145.42 |
145.45 |
145.14 |
145.22 |
-0.23 |
2,094 |
12,247 |
+830 |
Hover/Click |
Sep24 |
240314 |
145.22 |
145.22 |
145.22 |
145.22 |
-0.23 |
|
|
|
Hover/Click |
Dec24 |
240314 |
145.22 |
145.22 |
145.22 |
145.22 |
-0.23 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,094 |
12,247 |
+830 |
|
Euro-Buxl(EUREX) |
Jun24 |
240314 |
133.70 |
134.10 |
132.26 |
132.46 |
-1.60 |
119,720 |
221,552 |
+4,665 |
|
Sep24 |
240314 |
133.96 |
133.96 |
133.96 |
133.96 |
-1.80 |
|
|
|
|
Dec24 |
240314 |
134.26 |
134.26 |
134.26 |
134.26 |
-1.84 |
|
|
|
|
Total Volume and Open Interest |
119,720 |
221,552 |
+4,665 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun24 |
240314 |
132.57 |
132.78 |
131.86 |
132.01 |
-0.72 |
944,543 |
1,346,814 |
-4,955 |
Hover/Click |
Sep24 |
240314 |
133.43 |
133.43 |
132.87 |
132.87 |
-0.69 |
3 |
33 |
-5 |
Hover/Click |
Dec24 |
240314 |
132.56 |
132.56 |
132.56 |
132.56 |
-0.64 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
944,546 |
1,346,847 |
-4,960 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun24 |
240314 |
117.87 |
117.98 |
117.49 |
117.58 |
-0.36 |
661,628 |
1,321,694 |
-59,361 |
Hover/Click |
Sep24 |
240314 |
116.96 |
116.96 |
116.96 |
116.96 |
-0.53 |
0 |
1 |
+0 |
Hover/Click |
Dec24 |
240314 |
118.76 |
118.76 |
118.76 |
118.76 |
-0.67 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
661,628 |
1,321,695 |
-59,361 |
|
Euro-Schatz(EUREX) |
Jun24 |
240314 |
105.66 |
105.70 |
105.58 |
105.60 |
-0.08 |
680,051 |
2,176,544 |
+3,839 |
|
Sep24 |
240314 |
105.87 |
105.87 |
105.87 |
105.87 |
-0.06 |
|
|
|
|
Dec24 |
240314 |
105.42 |
105.42 |
105.42 |
105.42 |
-0.06 |
|
|
|
|
Total Volume and Open Interest |
680,051 |
2,176,544 |
+3,839 |
|
3-Mth Euribor(EUREX) |
Mar24 |
240314 |
96.070 |
96.075 |
96.070 |
96.075 |
unch |
741 |
2,846 |
-7 |
|
Jun24 |
240314 |
96.330 |
96.345 |
96.330 |
96.335 |
-0.005 |
1,908 |
2,626 |
+43 |
|
Sep24 |
240314 |
96.675 |
96.690 |
96.660 |
96.670 |
-0.010 |
1,690 |
2,588 |
-77 |
|
Total Volume and Open Interest |
113,128 |
23,581 |
+482 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar24 |
240314 |
98~08 |
98~19 |
98~06 |
98~19 |
-0~21 |
0 |
19 |
+0 |
Hover/Click |
Jun24 |
240314 |
98~31 |
99~11 |
98~09 |
98~14 |
-0~24 |
311,065 |
603,506 |
-1,738 |
Hover/Click |
Total Volume and Open Interest |
311,066 |
603,844 |
-1,737 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar24 |
240314 |
96.070 |
96.080 |
96.065 |
96.070 |
unch |
123,228 |
901,980 |
-10,883 |
|
Jun24 |
240314 |
96.335 |
96.350 |
96.325 |
96.330 |
-0.010 |
186,680 |
670,600 |
+170 |
|
Sep24 |
240314 |
96.675 |
96.695 |
96.655 |
96.665 |
-0.015 |
147,341 |
426,015 |
+3,662 |
|
Total Volume and Open Interest |
1,238,325 |
4,820,276 |
-8,259 |
|
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 |
240314 |
95.75 |
95.76 |
95.75 |
95.76 |
unch |
42,835 |
315,192 |
-4,540 |
|
Sep24 |
240314 |
95.89 |
95.89 |
95.86 |
95.87 |
-0.02 |
24,451 |
231,698 |
+3,002 |
|
Dec24 |
240314 |
96.02 |
96.04 |
95.99 |
96.00 |
-0.02 |
30,484 |
210,017 |
-192 |
|
Mar25 |
240314 |
96.15 |
96.16 |
96.11 |
96.12 |
-0.03 |
18,139 |
125,928 |
+2,083 |
|
Jun25 |
240314 |
96.24 |
96.26 |
96.20 |
96.22 |
-0.02 |
14,843 |
101,309 |
-3,747 |
|
Sep25 |
240314 |
96.32 |
96.33 |
96.28 |
96.29 |
-0.03 |
10,575 |
82,931 |
+2,084 |
|
Dec25 |
240314 |
96.37 |
96.38 |
96.34 |
96.35 |
-0.02 |
5,396 |
78,209 |
+433 |
|
Mar26 |
240314 |
96.40 |
96.40 |
96.36 |
96.37 |
-0.03 |
4,362 |
24,118 |
+2,578 |
|
Jun26 |
240314 |
96.38 |
96.38 |
96.36 |
96.36 |
-0.03 |
376 |
3,084 |
+124 |
|
Total Volume and Open Interest |
151,581 |
1,173,630 |
+1,825 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar24 |
240314 |
95.97 |
95.99 |
95.92 |
95.93 |
-0.04 |
498,243 |
372,989 |
-473,010 |
|
Jun24 |
240314 |
95.97 |
96.00 |
95.92 |
95.93 |
-0.04 |
428,603 |
978,480 |
+258,266 |
|
Total Volume and Open Interest |
926,846 |
1,351,469 |
-214,744 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar24 |
240314 |
96.35 |
96.36 |
96.31 |
96.32 |
-0.04 |
360,841 |
348,404 |
-339,306 |
|
Jun24 |
240314 |
96.40 |
96.41 |
96.35 |
96.36 |
-0.04 |
306,039 |
701,144 |
+236,732 |
|
Total Volume and Open Interest |
666,880 |
1,049,548 |
-102,574 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr24 |
240314 |
2179.5 |
2181.3 |
2157.0 |
2167.5 |
-13.3 |
232,273 |
262,104 |
-5,783 |
Hover/Click |
Jun24 |
240314 |
2201.3 |
2202.7 |
2178.4 |
2189.1 |
-13.3 |
65,073 |
220,579 |
+28,269 |
Hover/Click |
Aug24 |
240314 |
2221.3 |
2222.0 |
2198.6 |
2208.6 |
-13.4 |
6,209 |
30,920 |
+2,230 |
Hover/Click |
Oct24 |
240314 |
2240.1 |
2240.1 |
2218.8 |
2227.7 |
-13.4 |
807 |
7,531 |
+68 |
Hover/Click |
Dec24 |
240314 |
2258.4 |
2258.4 |
2236.5 |
2246.8 |
-13.3 |
1,412 |
13,912 |
+238 |
Hover/Click |
Feb25 |
240314 |
2265.7 |
2265.7 |
2264.2 |
2265.4 |
-12.7 |
418 |
1,502 |
-10 |
Hover/Click |
Apr25 |
240314 |
2281.3 |
2281.3 |
2281.3 |
2281.3 |
-12.7 |
80 |
766 |
+54 |
Hover/Click |
Jun25 |
240314 |
2303.1 |
2303.1 |
2297.8 |
2297.8 |
-12.6 |
2 |
851 |
+0 |
Hover/Click |
Aug25 |
240314 |
2312.9 |
2312.9 |
2312.9 |
2312.9 |
-12.5 |
0 |
13 |
+0 |
Hover/Click |
Oct25 |
240314 |
2327.3 |
2327.3 |
2327.3 |
2327.3 |
-12.5 |
0 |
13 |
+0 |
Hover/Click |
Dec25 |
240314 |
2340.7 |
2340.7 |
2338.5 |
2340.7 |
-12.5 |
0 |
1,537 |
+0 |
Hover/Click |
Total Volume and Open Interest |
306,646 |
540,654 |
+24,597 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar24 |
240314 |
2487.5 |
2498.0 |
2487.4 |
2487.4 |
-8.5 |
37 |
285 |
-14 |
Hover/Click |
May24 |
240314 |
2522.5 |
2537.0 |
2495.0 |
2506.0 |
-9.6 |
79,332 |
115,511 |
+2,157 |
Hover/Click |
Jul24 |
240314 |
2546.5 |
2559.5 |
2519.0 |
2529.6 |
-9.7 |
5,683 |
15,513 |
+84 |
Hover/Click |
Sep24 |
240314 |
2570.5 |
2575.0 |
2547.5 |
2552.2 |
-9.4 |
2,117 |
8,514 |
+564 |
Hover/Click |
Dec24 |
240314 |
2602.0 |
2609.5 |
2575.0 |
2583.6 |
-9.8 |
1,165 |
6,365 |
+1 |
Hover/Click |
Mar25 |
240314 |
2612.0 |
2613.3 |
2612.0 |
2613.3 |
-9.5 |
42 |
400 |
-9 |
Hover/Click |
May25 |
240314 |
2631.7 |
2631.7 |
2631.7 |
2631.7 |
-9.5 |
1 |
5 |
+1 |
Hover/Click |
Total Volume and Open Interest |
88,866 |
147,424 |
+2,890 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr24 |
240314 |
945.6 |
948.0 |
930.1 |
935.7 |
-9.2 |
29,370 |
52,884 |
-1,414 |
Hover/Click |
Jul24 |
240314 |
955.8 |
957.2 |
939.5 |
944.6 |
-9.6 |
5,985 |
29,374 |
+2,935 |
Hover/Click |
Oct24 |
240314 |
963.0 |
963.5 |
948.0 |
953.2 |
-9.0 |
343 |
3,939 |
-28 |
Hover/Click |
Jan25 |
240314 |
969.7 |
971.4 |
956.5 |
961.0 |
-8.8 |
71 |
1,316 |
-15 |
Hover/Click |
Total Volume and Open Interest |
35,783 |
87,558 |
+1,476 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar24 |
240314 |
1080.00 |
1080.00 |
1071.80 |
1071.80 |
+9.00 |
5 |
8 |
-2 |
Hover/Click |
Jun24 |
240314 |
1072.00 |
1107.00 |
1062.50 |
1078.60 |
+7.60 |
3,100 |
19,712 |
-83 |
Hover/Click |
Sep24 |
240314 |
1090.00 |
1100.00 |
1082.00 |
1086.60 |
+7.70 |
31 |
134 |
+2 |
Hover/Click |
Total Volume and Open Interest |
3,143 |
19,886 |
-84 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar24 |
240314 |
405.50 |
405.50 |
401.80 |
403.70 |
-1.55 |
828 |
2,422 |
-102 |
Hover/Click |
May24 |
240314 |
406.00 |
408.10 |
401.75 |
404.55 |
-1.45 |
161,597 |
147,886 |
+18,075 |
Hover/Click |
Jul24 |
240314 |
407.75 |
409.80 |
403.65 |
406.65 |
-1.25 |
28,720 |
48,689 |
+5,770 |
Hover/Click |
Sep24 |
240314 |
408.95 |
410.00 |
405.00 |
408.20 |
-1.05 |
12,005 |
25,278 |
+2,558 |
Hover/Click |
Dec24 |
240314 |
410.85 |
411.40 |
407.25 |
409.75 |
-0.65 |
4,000 |
14,880 |
+759 |
Hover/Click |
Total Volume and Open Interest |
209,515 |
247,180 |
+27,735 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar24 |
240314 |
39090 |
39244 |
38704 |
38913 |
-154 |
31,585 |
24,962 |
-3,904 |
Hover/Click |
Jun24 |
240314 |
39555 |
39698 |
39136 |
39347 |
-174 |
143,169 |
92,779 |
+9,305 |
Hover/Click |
Sep24 |
240314 |
39949 |
39995 |
39560 |
39652 |
-141 |
9 |
33 |
+9 |
Hover/Click |
Dec24 |
240314 |
39600 |
39600 |
39600 |
39600 |
-146 |
1 |
3 |
+1 |
Hover/Click |
Total Volume and Open Interest |
174,764 |
117,777 |
+5,411 |
|
E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
Mar24 |
240314 |
39099 |
39246 |
38704 |
38913 |
-154 |
10,432 |
16,205 |
-826 |
Hover/Click |
Jun24 |
240314 |
39541 |
39699 |
39136 |
39347 |
-174 |
68,593 |
11,469 |
+1,611 |
Hover/Click |
Sep24 |
240314 |
39850 |
39955 |
39502 |
39652 |
-141 |
16 |
73 |
+14 |
Hover/Click |
Dec24 |
240314 |
39741 |
39741 |
39600 |
39600 |
-146 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
79,041 |
27,752 |
+799 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar24 |
240314 |
5171.50 |
5189.50 |
5124.25 |
5153.75 |
-14.25 |
540,170 |
680,461 |
-113,562 |
Hover/Click |
Jun24 |
240314 |
5236.50 |
5253.50 |
5188.00 |
5218.00 |
-14.50 |
1,602,402 |
2,001,503 |
+127,174 |
Hover/Click |
Sep24 |
240314 |
5293.00 |
5309.50 |
5244.75 |
5274.00 |
-15.00 |
4,545 |
8,131 |
+2,360 |
Hover/Click |
Dec24 |
240314 |
5340.00 |
5352.00 |
5300.00 |
5326.50 |
-14.50 |
10 |
3,190 |
+2 |
Hover/Click |
Total Volume and Open Interest |
2,147,127 |
2,694,313 |
+15,974 |
|
e-Micro S&P 500(CME) |
Weekly |
Monthly |
Mar24 |
240314 |
5172.50 |
5189.50 |
5124.25 |
5153.75 |
-14.25 |
168,191 |
152,860 |
-9,496 |
Hover/Click |
Jun24 |
240314 |
5237.00 |
5253.50 |
5188.00 |
5218.00 |
-14.50 |
768,929 |
118,826 |
+20,222 |
Hover/Click |
Sep24 |
240314 |
5293.25 |
5309.75 |
5242.75 |
5274.00 |
-15.00 |
780 |
1,060 |
+123 |
Hover/Click |
Dec24 |
240314 |
5326.50 |
5326.50 |
5326.50 |
5326.50 |
-14.50 |
22 |
100 |
+1 |
Hover/Click |
Total Volume and Open Interest |
937,922 |
272,858 |
+10,850 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar24 |
240314 |
18094.25 |
18177.75 |
17915.50 |
18024.50 |
-54.00 |
179,714 |
96,532 |
-36,625 |
Hover/Click |
Jun24 |
240314 |
18342.00 |
18428.25 |
18161.25 |
18271.75 |
-56.75 |
754,400 |
225,923 |
+27,785 |
Hover/Click |
Sep24 |
240314 |
18585.00 |
18642.50 |
18381.00 |
18490.50 |
-58.75 |
127 |
485 |
+15 |
Hover/Click |
Total Volume and Open Interest |
934,242 |
323,087 |
-8,825 |
|
e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
Mar24 |
240314 |
18093.00 |
18178.25 |
17915.25 |
18024.50 |
-54.00 |
282,337 |
177,722 |
-3,840 |
Hover/Click |
Jun24 |
240314 |
18341.25 |
18428.25 |
18161.25 |
18271.75 |
-56.75 |
1,263,445 |
43,985 |
+10,672 |
Hover/Click |
Sep24 |
240314 |
18573.50 |
18643.00 |
18383.75 |
18490.50 |
-58.75 |
527 |
1,100 |
+65 |
Hover/Click |
Total Volume and Open Interest |
1,546,310 |
222,984 |
+6,898 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar24 |
240314 |
2965.50 |
2976.30 |
2907.20 |
2928.00 |
-36.90 |
2,167 |
3,152 |
-764 |
Hover/Click |
Jun24 |
240314 |
3003.10 |
3011.30 |
2940.80 |
2963.30 |
-36.20 |
12,231 |
35,535 |
+1,562 |
Hover/Click |
Sep24 |
240314 |
2970.70 |
2970.70 |
2970.70 |
2970.70 |
-38.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
14,398 |
38,687 |
+798 |
|
Volatility Index(CBOE) |
Mar24 |
240314 |
13.80 |
15.05 |
13.58 |
14.34 |
+0.54 |
64,473 |
91,505 |
-11,158 |
|
Apr24 |
240314 |
15.02 |
15.97 |
14.85 |
15.40 |
+0.36 |
56,020 |
147,023 |
+9,189 |
|
May24 |
240314 |
15.85 |
16.70 |
15.70 |
16.20 |
+0.30 |
18,816 |
59,597 |
+2,205 |
|
Jun24 |
240314 |
16.50 |
17.22 |
16.38 |
16.82 |
+0.28 |
6,854 |
27,309 |
+467 |
|
Total Volume and Open Interest |
156,738 |
377,357 |
+1,647 |
|
S & P 600(CME) |
Mar24 |
240314 |
1281.10 |
1281.10 |
1273.70 |
1281.10 |
-21.10 |
0 |
199 |
+0 |
|
Jun24 |
240314 |
1295.90 |
1321.70 |
1288.10 |
1295.90 |
-21.30 |
0 |
523 |
+0 |
|
Total Volume and Open Interest |
0 |
722 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar24 |
240314 |
2073.70 |
2081.90 |
2016.20 |
2032.70 |
-40.00 |
88,162 |
111,177 |
-34,397 |
Hover/Click |
Jun24 |
240314 |
2098.10 |
2106.20 |
2040.40 |
2057.00 |
-40.10 |
206,030 |
468,246 |
+49,148 |
Hover/Click |
Sep24 |
240314 |
2119.70 |
2125.70 |
2060.50 |
2077.20 |
-39.50 |
7 |
22 |
+1 |
Hover/Click |
Total Volume and Open Interest |
294,199 |
579,445 |
+14,752 |
|
e-Micro Russell 2000(CME) |
Weekly |
Monthly |
Mar24 |
240314 |
2074.50 |
2082.00 |
2016.00 |
2032.70 |
-40.00 |
6,443 |
23,958 |
-1,825 |
Hover/Click |
Jun24 |
240314 |
2097.60 |
2106.40 |
2040.20 |
2057.00 |
-40.10 |
56,015 |
10,528 |
+818 |
Hover/Click |
Sep24 |
240314 |
2100.00 |
2100.00 |
2065.00 |
2077.20 |
-39.50 |
2 |
29 |
+0 |
Hover/Click |
Total Volume and Open Interest |
62,460 |
34,526 |
-1,007 |
|
Nikkei 225(CME) |
Jun24 |
240314 |
38410 |
38740 |
38155 |
38365 |
-90 |
10,369 |
17,826 |
-193 |
|
Sep24 |
240314 |
38440 |
38695 |
38245 |
38440 |
-90 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
10,369 |
17,827 |
-193 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun24 |
240314 |
38410 |
38620 |
38180 |
38600 |
+245 |
48,522 |
102,522 |
+945 |
|
Sep24 |
240314 |
38370 |
38550 |
38330 |
38550 |
+245 |
10 |
155 |
-4 |
|
Dec24 |
240314 |
38335 |
38335 |
38335 |
38335 |
+245 |
147 |
4,682 |
-98 |
|
Total Volume and Open Interest |
48,718 |
111,417 |
+828 |
|
Nikkei 225 Mini(JPX) |
Jun24 |
240314 |
38445 |
38620 |
38180 |
38590 |
+240 |
1,126,448 |
224,226 |
-11,679 |
|
Sep24 |
240314 |
38415 |
38580 |
38145 |
38550 |
+210 |
16,348 |
5,037 |
+51 |
|
Dec24 |
240314 |
38145 |
38345 |
37930 |
38330 |
+240 |
1,290 |
3,684 |
-76 |
|
Total Volume and Open Interest |
1,213,619 |
306,582 |
-7,298 |
|
Nikkei 225(JPX) |
Jun24 |
240314 |
38440 |
38620 |
38180 |
38590 |
+240 |
82,023 |
203,740 |
-994 |
|
Sep24 |
240314 |
38410 |
38550 |
38150 |
38550 |
+210 |
281 |
2,146 |
+4 |
|
Dec24 |
240314 |
38210 |
38330 |
38000 |
38330 |
+240 |
23 |
39,450 |
-2 |
|
Total Volume and Open Interest |
82,332 |
264,616 |
-765 |
|
Nikkei 225(CME) Yen |
Jun24 |
240314 |
38335 |
38670 |
38080 |
38290 |
-85 |
33,014 |
46,725 |
+1,055 |
|
Sep24 |
240314 |
38260 |
38585 |
38085 |
38260 |
-110 |
0 |
1 |
+0 |
|
Dec24 |
240314 |
38515 |
38515 |
38515 |
38515 |
-105 |
|
|
|
|
Total Volume and Open Interest |
33,014 |
46,728 |
+1,055 |
|
Nikkei 225(CME) e-Mini Yen |
Mar24 |
240307 |
39765 |
39765 |
39765 |
39765 |
-565 |
0 |
1 |
+0 |
|
Jun24 |
240314 |
38290 |
38290 |
38290 |
38290 |
-85 |
0 |
1 |
+0 |
|
Sep24 |
240314 |
38260 |
38260 |
38260 |
38260 |
-110 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Mar24 |
240314 |
8150.5 |
8219.5 |
8132.5 |
8163.0 |
+22.0 |
86,430 |
152,575 |
-46,260 |
|
Apr24 |
240314 |
8171.5 |
8243.0 |
8154.0 |
8186.5 |
+22.0 |
51,822 |
124,422 |
+40,794 |
|
May24 |
240314 |
8113.0 |
8113.0 |
8113.0 |
8113.0 |
+22.0 |
7 |
1 |
+0 |
|
Jun24 |
240314 |
8072.0 |
8121.5 |
8054.0 |
8068.0 |
+19.0 |
422 |
2,352 |
+220 |
|
Sep24 |
240314 |
8138.5 |
8138.5 |
8138.5 |
8138.5 |
+22.0 |
|
|
|
|
Dec24 |
240314 |
8180.0 |
8185.5 |
8180.0 |
8185.5 |
+22.5 |
0 |
11 |
+1 |
|
Total Volume and Open Interest |
138,681 |
279,361 |
-5,245 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Mar24 |
240314 |
17123 |
17251 |
16898 |
16973 |
-149 |
119,426 |
124,059 |
+251 |
|
Apr24 |
240314 |
17211 |
17312 |
16972 |
17035 |
-152 |
1,338 |
6,507 |
+142 |
|
May24 |
240314 |
17180 |
17180 |
16943 |
16995 |
-125 |
500 |
778 |
+500 |
|
Total Volume and Open Interest |
121,680 |
143,502 |
+967 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar24 |
240314 |
17977.0 |
18040.0 |
17871.0 |
17940.0 |
-30.0 |
61,751 |
48,443 |
-21,328 |
|
Jun24 |
240314 |
18266.0 |
18330.0 |
18152.0 |
18226.0 |
-40.0 |
37,828 |
57,516 |
+15,190 |
|
Sep24 |
240314 |
18394.0 |
18394.0 |
18394.0 |
18394.0 |
-44.0 |
0 |
9 |
+0 |
|
Total Volume and Open Interest |
99,579 |
106,089 |
-6,138 |
|
Mini-DAX(EUREX) |
Mar24 |
240314 |
17976.0 |
18040.0 |
17871.0 |
17940.0 |
-30.0 |
30,694 |
11,330 |
-2,740 |
|
Jun24 |
240314 |
18252.0 |
18332.0 |
18153.0 |
18226.0 |
-40.0 |
9,915 |
6,121 |
+2,440 |
|
Sep24 |
240314 |
18394.0 |
18394.0 |
18394.0 |
18394.0 |
-44.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
40,609 |
17,456 |
-300 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar24 |
240314 |
5006 |
5033 |
4973 |
4994 |
-10 |
1,111,802 |
1,150,199 |
-871,547 |
|
Jun24 |
240314 |
4960 |
4988 |
4927 |
4948 |
-12 |
824,022 |
2,323,241 |
+314,215 |
|
Sep24 |
240314 |
5016 |
5016 |
4967 |
4987 |
-11 |
38 |
3,639 |
+36 |
|
Total Volume and Open Interest |
1,935,922 |
3,496,296 |
-557,236 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar24 |
240314 |
11750 |
11782 |
11688 |
11711 |
-27 |
75,114 |
100,666 |
-62,236 |
|
Jun24 |
240314 |
11654 |
11689 |
11595 |
11620 |
-26 |
54,284 |
156,111 |
+26,683 |
|
Sep24 |
240314 |
11655 |
11655 |
11655 |
11655 |
-26 |
2 |
57 |
+2 |
|
Total Volume and Open Interest |
129,400 |
257,005 |
-35,551 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar24 |
240314 |
7779.00 |
7781.50 |
7709.50 |
7742.00 |
-30.00 |
191,923 |
84,242 |
-77,905 |
|
Jun24 |
240314 |
7815.00 |
7815.50 |
7740.50 |
7772.00 |
-33.00 |
140,909 |
498,545 |
+59,148 |
|
Sep24 |
240314 |
7794.00 |
7794.00 |
7794.00 |
7794.00 |
-33.00 |
0 |
96 |
+0 |
|
Total Volume and Open Interest |
332,832 |
583,448 |
-18,757 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar24 |
240314 |
7734.0 |
7767.0 |
7707.0 |
7721.0 |
-16.0 |
48,725 |
286,349 |
-2,624 |
|
Jun24 |
240314 |
7784.0 |
7813.0 |
7758.0 |
7771.0 |
-18.0 |
7,757 |
10,801 |
+5,155 |
|
Sep24 |
240314 |
7738.0 |
7738.0 |
7738.0 |
7738.0 |
-18.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
56,482 |
297,195 |
+2,531 |
|
FTSE MIB(ISE) |
Mar24 |
240314 |
33965.00 |
34025.00 |
33665.00 |
33801.00 |
-106.00 |
16,321 |
65,115 |
-31,817 |
|
Jun24 |
240314 |
33445.00 |
33505.00 |
33105.00 |
33276.00 |
-116.00 |
16,437 |
106,565 |
+23,201 |
|
Sep24 |
240314 |
33391.00 |
33391.00 |
33391.00 |
33391.00 |
-123.00 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
32,758 |
171,685 |
-8,616 |
|
KOSPI 200(KFE) |
Mar24 |
240314 |
363.55 |
366.70 |
363.30 |
366.35 |
+2.80 |
202,842 |
136,490 |
-54,155 |
|
Jun24 |
240314 |
365.00 |
368.40 |
364.75 |
368.40 |
+3.40 |
33,309 |
214,959 |
+41,709 |
|
Sep24 |
240314 |
366.30 |
370.00 |
366.30 |
369.55 |
+3.30 |
11 |
8,551 |
+272 |
|
Total Volume and Open Interest |
236,164 |
378,707 |
-12,473 |
|
GSCI(CME) |
Weekly |
Monthly |
Mar24 |
240314 |
571.80 |
574.25 |
571.20 |
573.00 |
+4.10 |
319 |
338 |
-253 |
|
Apr24 |
240314 |
572.45 |
574.40 |
571.70 |
573.35 |
+3.70 |
330 |
738 |
+301 |
|
May24 |
240314 |
570.85 |
570.85 |
570.85 |
570.85 |
-1.30 |
|
|
|
|
Total Volume and Open Interest |
649 |
1,076 |
+48 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|