|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri March 15, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May24 |
240315 |
1194.50 |
1200.00 |
1183.50 |
1198.25 |
+3.00 |
164,064 |
341,709 |
-1,877 |
Hover/Click |
|
Jul24 |
240315 |
1208.25 |
1213.75 |
1198.00 |
1212.50 |
+2.75 |
86,386 |
190,782 |
+2,664 |
Hover/Click |
|
Aug24 |
240315 |
1204.50 |
1210.25 |
1194.50 |
1209.50 |
+3.25 |
11,467 |
25,968 |
+44 |
Hover/Click |
|
Sep24 |
240315 |
1188.75 |
1194.50 |
1178.50 |
1193.75 |
+3.75 |
9,798 |
14,682 |
+473 |
Hover/Click |
|
Nov24 |
240315 |
1185.25 |
1191.50 |
1175.25 |
1190.75 |
+3.75 |
47,597 |
135,592 |
+4,388 |
Hover/Click |
|
Jan25 |
240315 |
1195.50 |
1201.00 |
1184.50 |
1200.25 |
+3.75 |
5,801 |
14,256 |
-203 |
Hover/Click |
|
Mar25 |
240315 |
1191.50 |
1197.00 |
1181.25 |
1196.25 |
+3.50 |
4,650 |
19,778 |
+1,258 |
Hover/Click |
|
May25 |
240315 |
1192.00 |
1199.25 |
1183.00 |
1198.00 |
+3.25 |
1,132 |
8,153 |
+142 |
Hover/Click |
|
Jul25 |
240315 |
1197.50 |
1204.75 |
1188.75 |
1203.75 |
+3.25 |
351 |
3,529 |
+29 |
Hover/Click |
|
Aug25 |
240315 |
1198.75 |
1198.75 |
1198.75 |
1198.75 |
+3.50 |
2 |
20 |
+2 |
Hover/Click |
|
Sep25 |
240315 |
1177.75 |
1177.75 |
1177.75 |
1177.75 |
+3.00 |
2 |
30 |
+2 |
Hover/Click |
|
Nov25 |
240315 |
1160.75 |
1172.50 |
1156.25 |
1170.00 |
+2.50 |
241 |
4,143 |
+103 |
Hover/Click |
|
Jan26 |
240315 |
1179.00 |
1179.00 |
1179.00 |
1179.00 |
+2.75 |
0 |
14 |
+0 |
Hover/Click |
|
Mar26 |
240315 |
1178.25 |
1178.25 |
1178.25 |
1178.25 |
+2.50 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
331,494 |
758,922 |
+6,981 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May24 |
240315 |
337.80 |
339.60 |
332.90 |
334.70 |
-2.70 |
93,205 |
215,277 |
-3,666 |
Hover/Click |
|
Jul24 |
240315 |
341.70 |
343.40 |
337.50 |
339.10 |
-2.50 |
47,628 |
115,481 |
+749 |
Hover/Click |
|
Aug24 |
240315 |
342.80 |
343.80 |
338.20 |
339.70 |
-2.50 |
11,540 |
29,924 |
+1,282 |
Hover/Click |
|
Sep24 |
240315 |
343.10 |
344.60 |
339.20 |
340.50 |
-2.60 |
6,333 |
21,231 |
+725 |
Hover/Click |
|
Oct24 |
240315 |
342.80 |
344.10 |
339.20 |
340.30 |
-2.60 |
4,225 |
13,379 |
+228 |
Hover/Click |
|
Dec24 |
240315 |
346.00 |
347.20 |
342.30 |
343.70 |
-2.30 |
12,838 |
52,983 |
+1,302 |
Hover/Click |
|
Jan25 |
240315 |
347.10 |
347.90 |
343.30 |
344.60 |
-2.20 |
2,033 |
5,824 |
+221 |
Hover/Click |
|
Mar25 |
240315 |
345.80 |
346.70 |
342.40 |
343.60 |
-2.20 |
809 |
3,716 |
-77 |
Hover/Click |
|
May25 |
240315 |
343.70 |
346.70 |
342.80 |
343.70 |
-2.10 |
307 |
1,697 |
+98 |
Hover/Click |
|
Jul25 |
240315 |
345.50 |
348.40 |
344.80 |
345.60 |
-2.00 |
152 |
1,486 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
179,190 |
462,429 |
+886 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May24 |
240315 |
48.45 |
49.61 |
47.76 |
49.42 |
+1.03 |
91,820 |
227,116 |
-5,161 |
Hover/Click |
|
Jul24 |
240315 |
49.00 |
50.10 |
48.28 |
49.92 |
+1.01 |
38,879 |
152,549 |
+2,962 |
Hover/Click |
|
Aug24 |
240315 |
48.88 |
49.96 |
48.16 |
49.79 |
+1.02 |
13,555 |
37,769 |
+2,835 |
Hover/Click |
|
Sep24 |
240315 |
48.66 |
49.71 |
47.96 |
49.54 |
+0.99 |
7,294 |
23,704 |
+1,268 |
Hover/Click |
|
Oct24 |
240315 |
48.29 |
49.40 |
47.71 |
49.26 |
+0.97 |
3,949 |
17,176 |
+495 |
Hover/Click |
|
Dec24 |
240315 |
48.25 |
49.38 |
47.68 |
49.23 |
+0.98 |
15,335 |
81,578 |
+1,293 |
Hover/Click |
|
Jan25 |
240315 |
48.15 |
49.38 |
47.71 |
49.24 |
+0.97 |
1,938 |
7,938 |
+489 |
Hover/Click |
|
Mar25 |
240315 |
47.79 |
49.28 |
47.62 |
49.16 |
+0.99 |
853 |
5,705 |
-23 |
Hover/Click |
|
May25 |
240315 |
47.73 |
49.33 |
47.66 |
49.21 |
+1.00 |
195 |
2,218 |
+31 |
Hover/Click |
|
Jul25 |
240315 |
47.73 |
49.37 |
47.66 |
49.26 |
+1.06 |
221 |
1,652 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
174,041 |
560,231 |
+4,087 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May24 |
240315 |
623.1 |
631.7 |
619.2 |
630.6 |
+7.4 |
30,825 |
162,190 |
-556 |
Hover/Click |
|
Jul24 |
240315 |
632.8 |
640.8 |
629.4 |
640.1 |
+6.8 |
19,459 |
86,069 |
+1,771 |
Hover/Click |
|
Nov24 |
240315 |
641.1 |
648.3 |
638.3 |
647.4 |
+5.8 |
5,623 |
49,070 |
+1,290 |
Hover/Click |
|
Jan25 |
240315 |
648.8 |
655.5 |
646.3 |
654.7 |
+5.2 |
632 |
4,022 |
+270 |
Hover/Click |
|
Mar25 |
240315 |
659.5 |
659.5 |
659.5 |
659.5 |
+5.2 |
69 |
285 |
+69 |
Hover/Click |
|
May25 |
240315 |
659.2 |
659.2 |
659.2 |
659.2 |
+5.5 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
56,608 |
301,661 |
+2,844 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May24 |
240315 |
433.75 |
440.00 |
431.75 |
436.75 |
+3.00 |
153,348 |
621,296 |
-4,413 |
Hover/Click |
|
Jul24 |
240315 |
446.25 |
451.75 |
444.00 |
449.00 |
+2.75 |
86,793 |
361,440 |
+4,486 |
Hover/Click |
|
Sep24 |
240315 |
455.00 |
460.25 |
453.00 |
458.00 |
+2.75 |
34,454 |
199,771 |
-1,733 |
Hover/Click |
|
Dec24 |
240315 |
467.75 |
472.75 |
465.50 |
470.75 |
+3.00 |
51,868 |
290,641 |
+1,503 |
Hover/Click |
|
Mar25 |
240315 |
480.00 |
485.00 |
478.25 |
483.50 |
+3.00 |
4,367 |
38,482 |
+328 |
Hover/Click |
|
May25 |
240315 |
487.00 |
491.25 |
484.75 |
490.00 |
+3.25 |
1,354 |
6,598 |
+229 |
Hover/Click |
|
Jul25 |
240315 |
489.75 |
493.25 |
487.50 |
492.25 |
+3.00 |
1,019 |
9,729 |
+465 |
Hover/Click |
|
Sep25 |
240315 |
481.25 |
483.25 |
477.75 |
482.50 |
+2.75 |
48 |
1,263 |
-12 |
Hover/Click |
|
Dec25 |
240315 |
481.75 |
485.25 |
479.50 |
484.25 |
+2.50 |
1,027 |
17,673 |
+345 |
Hover/Click |
|
Mar26 |
240315 |
493.50 |
494.25 |
489.50 |
493.50 |
+2.25 |
8 |
343 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
334,293 |
1,548,507 |
+1,152 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May24 |
240315 |
532.00 |
537.50 |
526.75 |
528.50 |
-3.75 |
60,596 |
200,379 |
+3,161 |
Hover/Click |
|
Jul24 |
240315 |
547.00 |
552.00 |
542.25 |
544.00 |
-3.25 |
35,380 |
115,436 |
+2,767 |
Hover/Click |
|
Sep24 |
240315 |
562.25 |
566.25 |
558.00 |
560.00 |
-2.50 |
20,190 |
40,474 |
-374 |
Hover/Click |
|
Dec24 |
240315 |
582.75 |
587.00 |
579.25 |
582.00 |
-1.00 |
9,707 |
39,571 |
+1,683 |
Hover/Click |
|
Mar25 |
240315 |
603.75 |
605.00 |
598.25 |
601.00 |
-0.25 |
1,672 |
7,478 |
+446 |
Hover/Click |
|
May25 |
240315 |
615.25 |
616.50 |
610.50 |
613.00 |
unch |
395 |
1,857 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
128,033 |
407,012 |
+7,653 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May24 |
240315 |
575.50 |
577.50 |
561.00 |
566.25 |
-8.50 |
30,455 |
115,670 |
-593 |
Hover/Click |
|
Jul24 |
240315 |
567.25 |
569.25 |
555.50 |
559.75 |
-8.25 |
20,011 |
84,037 |
+2,009 |
Hover/Click |
|
Sep24 |
240315 |
575.25 |
578.25 |
565.25 |
569.50 |
-7.50 |
6,656 |
33,368 |
-524 |
Hover/Click |
|
Dec24 |
240315 |
592.00 |
595.25 |
582.25 |
586.75 |
-6.75 |
3,412 |
30,328 |
+309 |
Hover/Click |
|
Mar25 |
240315 |
605.50 |
610.00 |
597.25 |
601.75 |
-6.50 |
442 |
2,295 |
+17 |
Hover/Click |
|
May25 |
240315 |
609.25 |
612.00 |
606.25 |
610.75 |
-6.25 |
63 |
730 |
-7 |
Hover/Click |
|
Jul25 |
240315 |
612.00 |
613.00 |
605.00 |
608.50 |
-5.25 |
55 |
333 |
-12 |
Hover/Click |
| Total Volume and Open Interest |
61,094 |
266,791 |
+1,199 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May24 |
240315 |
655.25 |
660.50 |
645.00 |
646.50 |
-8.75 |
3,893 |
38,956 |
+104 |
Hover/Click |
|
Jul24 |
240315 |
660.50 |
665.50 |
651.50 |
653.50 |
-7.00 |
1,612 |
14,805 |
+38 |
Hover/Click |
|
Sep24 |
240315 |
667.00 |
671.00 |
658.00 |
660.00 |
-5.75 |
702 |
7,293 |
+232 |
Hover/Click |
|
Dec24 |
240315 |
682.00 |
682.00 |
673.00 |
675.25 |
-4.75 |
226 |
3,685 |
+24 |
Hover/Click |
|
Mar25 |
240315 |
692.00 |
693.00 |
688.75 |
688.75 |
-4.25 |
86 |
260 |
+39 |
Hover/Click |
|
May25 |
240315 |
700.75 |
700.75 |
700.75 |
700.75 |
-3.25 |
14 |
37 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
6,533 |
65,048 |
+445 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May24 |
240315 |
368.25 |
372.25 |
363.75 |
365.75 |
-5.75 |
317 |
2,420 |
+23 |
Hover/Click |
|
Jul24 |
240315 |
362.50 |
363.75 |
360.00 |
360.25 |
-3.50 |
27 |
354 |
-4 |
Hover/Click |
|
Sep24 |
240315 |
353.00 |
353.00 |
353.00 |
353.00 |
-3.50 |
0 |
10 |
+0 |
Hover/Click |
|
Dec24 |
240315 |
359.75 |
360.50 |
359.00 |
360.50 |
+4.50 |
0 |
175 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
344 |
2,963 |
+17 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240314 |
17.53 |
17.53 |
17.53 |
17.53 |
-0.08 |
|
|
|
Hover/Click |
|
May24 |
240315 |
17.86 |
17.89 |
17.81 |
17.82 |
-0.05 |
558 |
8,640 |
-84 |
Hover/Click |
|
Jul24 |
240315 |
18.08 |
18.08 |
18.06 |
18.07 |
-0.03 |
39 |
457 |
-4 |
Hover/Click |
|
Sep24 |
240315 |
14.52 |
14.60 |
14.52 |
14.58 |
-0.01 |
16 |
2,144 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
613 |
11,327 |
-91 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr24 |
240315 |
187.630 |
188.435 |
186.650 |
187.250 |
+0.300 |
39,424 |
78,462 |
-9,196 |
Hover/Click |
|
Jun24 |
240315 |
184.150 |
184.735 |
183.100 |
183.600 |
+0.220 |
35,762 |
113,971 |
+7,218 |
Hover/Click |
|
Aug24 |
240315 |
182.380 |
183.450 |
181.800 |
182.630 |
+0.530 |
11,138 |
53,845 |
+1,197 |
Hover/Click |
|
Oct24 |
240315 |
185.250 |
186.350 |
184.830 |
185.685 |
+0.535 |
6,436 |
35,520 |
+1,066 |
Hover/Click |
|
Dec24 |
240315 |
189.435 |
190.300 |
188.880 |
189.630 |
+0.380 |
3,478 |
20,962 |
+400 |
Hover/Click |
|
Feb25 |
240315 |
192.500 |
193.450 |
192.100 |
192.685 |
+0.285 |
1,045 |
8,515 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
98,180 |
319,772 |
+854 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar24 |
240315 |
249.000 |
249.830 |
247.880 |
249.285 |
+1.800 |
2,288 |
4,401 |
-378 |
Hover/Click |
|
Apr24 |
240315 |
252.000 |
253.880 |
251.250 |
252.130 |
+0.945 |
8,378 |
12,184 |
-921 |
Hover/Click |
|
May24 |
240315 |
255.380 |
257.380 |
254.580 |
256.000 |
+1.170 |
7,137 |
17,897 |
+30 |
Hover/Click |
|
Aug24 |
240315 |
267.230 |
268.775 |
266.185 |
267.380 |
+0.750 |
3,295 |
11,363 |
-47 |
Hover/Click |
|
Sep24 |
240315 |
268.050 |
269.850 |
267.230 |
268.380 |
+0.605 |
1,249 |
3,305 |
-80 |
Hover/Click |
|
Oct24 |
240315 |
268.400 |
270.250 |
268.150 |
268.630 |
+0.280 |
1,191 |
3,718 |
-169 |
Hover/Click |
|
Nov24 |
240315 |
267.750 |
269.500 |
267.100 |
267.600 |
-0.130 |
522 |
2,442 |
-156 |
Hover/Click |
| Total Volume and Open Interest |
24,154 |
56,634 |
-1,710 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr24 |
240315 |
85.250 |
87.530 |
84.950 |
86.930 |
+1.900 |
13,104 |
41,279 |
-2,105 |
Hover/Click |
|
May24 |
240315 |
91.500 |
93.380 |
91.430 |
93.180 |
+1.580 |
122 |
5,972 |
-6 |
|
|
Jun24 |
240315 |
101.480 |
102.950 |
100.950 |
102.480 |
+1.050 |
12,280 |
82,104 |
+1,208 |
Hover/Click |
|
Jul24 |
240315 |
103.580 |
105.000 |
103.050 |
104.500 |
+1.000 |
4,048 |
33,454 |
+688 |
Hover/Click |
|
Aug24 |
240315 |
102.330 |
103.680 |
102.050 |
103.430 |
+1.100 |
3,203 |
32,990 |
+404 |
Hover/Click |
|
Oct24 |
240315 |
86.350 |
86.980 |
86.230 |
86.750 |
+0.320 |
2,746 |
35,771 |
+235 |
Hover/Click |
|
Dec24 |
240315 |
77.400 |
77.700 |
77.300 |
77.450 |
-0.030 |
1,356 |
22,017 |
+296 |
Hover/Click |
|
Feb25 |
240315 |
80.150 |
80.430 |
80.130 |
80.150 |
-0.150 |
361 |
4,134 |
+114 |
Hover/Click |
| Total Volume and Open Interest |
37,341 |
259,401 |
+890 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar24 |
240315 |
16.44 |
16.48 |
16.43 |
16.43 |
-0.04 |
130 |
4,116 |
-15 |
Hover/Click |
|
Apr24 |
240315 |
16.34 |
16.35 |
15.90 |
16.01 |
-0.24 |
954 |
6,702 |
+75 |
Hover/Click |
|
May24 |
240315 |
16.83 |
16.84 |
16.30 |
16.42 |
-0.34 |
458 |
3,890 |
+186 |
Hover/Click |
|
Jun24 |
240315 |
17.60 |
17.62 |
17.20 |
17.23 |
-0.33 |
254 |
2,134 |
+30 |
Hover/Click |
|
Jul24 |
240315 |
18.05 |
18.15 |
17.82 |
17.89 |
-0.26 |
65 |
1,305 |
+7 |
Hover/Click |
|
Aug24 |
240315 |
18.41 |
18.49 |
18.26 |
18.26 |
-0.19 |
105 |
1,284 |
+28 |
Hover/Click |
|
Sep24 |
240315 |
18.69 |
18.69 |
18.55 |
18.55 |
-0.10 |
63 |
1,073 |
+29 |
Hover/Click |
|
Oct24 |
240315 |
18.55 |
18.55 |
18.55 |
18.55 |
unch |
66 |
908 |
+41 |
Hover/Click |
|
Nov24 |
240315 |
18.46 |
18.46 |
18.46 |
18.46 |
-0.04 |
17 |
973 |
+9 |
Hover/Click |
|
Dec24 |
240315 |
18.18 |
18.18 |
18.15 |
18.15 |
-0.12 |
18 |
889 |
+11 |
Hover/Click |
|
Jan25 |
240315 |
18.07 |
18.07 |
18.07 |
18.07 |
-0.02 |
21 |
305 |
+20 |
Hover/Click |
|
Feb25 |
240315 |
18.00 |
18.00 |
18.00 |
18.00 |
unch |
27 |
233 |
+20 |
Hover/Click |
|
Mar25 |
240315 |
18.00 |
18.00 |
18.00 |
18.00 |
unch |
24 |
247 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
2,233 |
24,363 |
+492 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May24 |
240315 |
7435 |
8186 |
7357 |
8018 |
+613 |
29,410 |
78,629 |
+307 |
Hover/Click |
|
Jul24 |
240315 |
6800 |
7379 |
6723 |
7224 |
+465 |
14,532 |
48,049 |
+246 |
Hover/Click |
|
Sep24 |
240315 |
6150 |
6648 |
6063 |
6501 |
+404 |
11,957 |
31,816 |
-536 |
Hover/Click |
|
Dec24 |
240315 |
5527 |
5821 |
5434 |
5676 |
+192 |
9,387 |
30,900 |
+12 |
Hover/Click |
|
Mar25 |
240315 |
5179 |
5440 |
5085 |
5291 |
+173 |
2,627 |
14,091 |
+176 |
Hover/Click |
|
May25 |
240315 |
4906 |
5200 |
4850 |
5070 |
+189 |
959 |
4,425 |
+114 |
Hover/Click |
|
Jul25 |
240315 |
4684 |
5043 |
4684 |
4917 |
+225 |
684 |
3,217 |
+168 |
Hover/Click |
| Total Volume and Open Interest |
69,694 |
211,673 |
+515 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar24 |
240315 |
182.85 |
182.85 |
182.85 |
182.85 |
-8.50 |
19 |
65 |
-56 |
Hover/Click |
|
May24 |
240315 |
183.95 |
185.10 |
182.05 |
182.95 |
-0.90 |
15,770 |
98,512 |
+559 |
Hover/Click |
|
Jul24 |
240315 |
182.15 |
183.70 |
180.70 |
181.65 |
-0.60 |
11,762 |
54,529 |
+497 |
Hover/Click |
|
Sep24 |
240315 |
181.75 |
183.25 |
180.45 |
181.35 |
-0.50 |
5,766 |
30,811 |
+1,189 |
Hover/Click |
|
Dec24 |
240315 |
181.60 |
183.00 |
180.20 |
181.05 |
-0.55 |
2,378 |
20,238 |
-25 |
Hover/Click |
|
Mar25 |
240315 |
181.30 |
183.20 |
180.50 |
181.25 |
-0.55 |
495 |
7,659 |
-73 |
Hover/Click |
| Total Volume and Open Interest |
36,431 |
215,902 |
+2,096 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May24 |
240315 |
360.10 |
370.55 |
358.75 |
370.45 |
+9.90 |
458 |
6,235 |
-66 |
Hover/Click |
|
Jul24 |
240315 |
360.00 |
366.50 |
359.50 |
365.60 |
+8.65 |
73 |
1,142 |
+3 |
Hover/Click |
|
Sep24 |
240315 |
357.00 |
362.65 |
357.00 |
362.65 |
+8.55 |
9 |
534 |
+5 |
Hover/Click |
|
Nov24 |
240315 |
358.45 |
358.45 |
358.45 |
358.45 |
+8.55 |
2 |
16 |
+1 |
Hover/Click |
|
Jan25 |
240315 |
352.00 |
352.00 |
352.00 |
352.00 |
+8.55 |
1 |
47 |
+1 |
Hover/Click |
|
Mar25 |
240315 |
347.40 |
347.40 |
347.40 |
347.40 |
+8.55 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
543 |
7,976 |
-56 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May24 |
240315 |
21.75 |
22.15 |
21.72 |
22.12 |
+0.35 |
53,207 |
288,090 |
+4,406 |
Hover/Click |
|
Jul24 |
240315 |
21.50 |
21.79 |
21.45 |
21.76 |
+0.25 |
26,748 |
198,962 |
-58 |
Hover/Click |
|
Oct24 |
240315 |
21.50 |
21.76 |
21.46 |
21.70 |
+0.20 |
19,272 |
142,226 |
-350 |
Hover/Click |
|
Mar25 |
240315 |
21.68 |
21.90 |
21.60 |
21.80 |
+0.15 |
8,678 |
90,800 |
-624 |
Hover/Click |
|
May25 |
240315 |
20.95 |
21.12 |
20.87 |
20.98 |
+0.06 |
3,070 |
39,381 |
+346 |
Hover/Click |
|
Jul25 |
240315 |
20.48 |
20.59 |
20.39 |
20.46 |
+0.02 |
1,057 |
26,663 |
-70 |
Hover/Click |
|
Oct25 |
240315 |
20.31 |
20.39 |
20.18 |
20.26 |
-0.01 |
490 |
23,779 |
+215 |
Hover/Click |
|
Mar26 |
240315 |
20.35 |
20.44 |
20.18 |
20.26 |
-0.07 |
313 |
10,151 |
+19 |
Hover/Click |
|
May26 |
240315 |
19.67 |
19.71 |
19.47 |
19.55 |
-0.12 |
13 |
3,731 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
112,859 |
830,645 |
+3,884 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May24 |
240315 |
6124 |
6574 |
6034 |
6542 |
+405 |
10,696 |
53,471 |
-2,056 |
Hover/Click |
|
Jul24 |
240315 |
5500 |
5799 |
5444 |
5775 |
+295 |
12,244 |
45,053 |
-780 |
Hover/Click |
|
Sep24 |
240315 |
4936 |
5226 |
4901 |
5199 |
+256 |
6,391 |
42,654 |
-377 |
Hover/Click |
|
Dec24 |
240315 |
4439 |
4532 |
4376 |
4512 |
+73 |
6,718 |
46,176 |
+549 |
Hover/Click |
|
Mar25 |
240315 |
4210 |
4276 |
4130 |
4254 |
+70 |
5,578 |
45,640 |
+305 |
Hover/Click |
|
May25 |
240315 |
4000 |
4084 |
3955 |
4078 |
+81 |
1,582 |
6,105 |
-29 |
Hover/Click |
|
Jul25 |
240315 |
3891 |
3928 |
3793 |
3928 |
+100 |
627 |
3,400 |
+162 |
Hover/Click |
| Total Volume and Open Interest |
44,222 |
243,493 |
-1,999 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May24 |
240315 |
617.60 |
625.20 |
613.10 |
623.40 |
+8.60 |
5,802 |
37,934 |
+364 |
Hover/Click |
|
Aug24 |
240315 |
601.00 |
607.60 |
597.20 |
607.30 |
+8.10 |
2,764 |
17,112 |
+630 |
Hover/Click |
|
Oct24 |
240315 |
591.60 |
596.80 |
588.50 |
596.70 |
+7.20 |
2,017 |
8,857 |
+471 |
Hover/Click |
|
Dec24 |
240315 |
586.00 |
589.70 |
583.00 |
589.70 |
+5.50 |
691 |
7,081 |
+1 |
Hover/Click |
|
Mar25 |
240315 |
580.70 |
584.50 |
578.60 |
584.30 |
+4.50 |
536 |
8,568 |
-199 |
Hover/Click |
| Total Volume and Open Interest |
11,828 |
83,002 |
+1,269 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May24 |
240315 |
93.63 |
94.55 |
93.26 |
93.94 |
+0.46 |
22,296 |
124,320 |
-1,944 |
Hover/Click |
|
Jul24 |
240315 |
93.35 |
94.26 |
93.13 |
93.59 |
+0.33 |
12,419 |
73,102 |
+1,335 |
Hover/Click |
|
Oct24 |
240315 |
86.55 |
86.80 |
86.55 |
86.80 |
+0.25 |
4 |
69 |
-2 |
Hover/Click |
|
Dec24 |
240315 |
83.50 |
83.90 |
83.09 |
83.68 |
+0.25 |
7,036 |
71,459 |
+742 |
Hover/Click |
|
Mar25 |
240315 |
84.28 |
84.76 |
83.99 |
84.59 |
+0.32 |
1,773 |
6,536 |
+161 |
Hover/Click |
|
May25 |
240315 |
84.61 |
85.13 |
84.61 |
84.91 |
+0.24 |
206 |
1,364 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
43,923 |
278,661 |
+338 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr24 |
240315 |
81.14 |
81.45 |
80.48 |
81.04 |
-0.22 |
297,450 |
107,527 |
-33,627 |
Hover/Click |
|
May24 |
240315 |
80.58 |
80.89 |
80.01 |
80.58 |
-0.15 |
248,796 |
312,024 |
+18,683 |
Hover/Click |
|
Jun24 |
240315 |
79.87 |
80.36 |
79.51 |
80.14 |
-0.05 |
146,893 |
208,431 |
+10,583 |
Hover/Click |
|
Jul24 |
240315 |
79.25 |
79.76 |
78.93 |
79.61 |
+0.04 |
63,677 |
140,595 |
-4,168 |
Hover/Click |
|
Aug24 |
240315 |
78.53 |
79.07 |
78.31 |
78.98 |
+0.10 |
35,908 |
66,044 |
+3,049 |
Hover/Click |
|
Sep24 |
240315 |
77.80 |
78.38 |
77.60 |
78.30 |
+0.14 |
47,625 |
101,443 |
-4,594 |
Hover/Click |
|
Oct24 |
240315 |
77.19 |
77.68 |
76.92 |
77.62 |
+0.17 |
13,529 |
60,313 |
+1,566 |
Hover/Click |
|
Nov24 |
240315 |
76.65 |
77.03 |
76.34 |
76.98 |
+0.19 |
6,987 |
44,400 |
+727 |
Hover/Click |
|
Dec24 |
240315 |
75.87 |
76.41 |
75.67 |
76.35 |
+0.20 |
69,189 |
189,154 |
+1,528 |
Hover/Click |
|
Jan25 |
240315 |
75.47 |
75.75 |
75.09 |
75.75 |
+0.21 |
3,304 |
41,047 |
+883 |
Hover/Click |
|
Feb25 |
240315 |
74.83 |
75.23 |
74.63 |
75.21 |
+0.23 |
2,502 |
27,346 |
+1,129 |
Hover/Click |
|
Mar25 |
240315 |
74.37 |
74.76 |
74.22 |
74.71 |
+0.21 |
6,875 |
33,833 |
+209 |
Hover/Click |
|
Apr25 |
240315 |
74.03 |
74.25 |
74.03 |
74.25 |
+0.22 |
868 |
20,926 |
+486 |
Hover/Click |
|
May25 |
240315 |
73.84 |
73.84 |
73.84 |
73.84 |
+0.23 |
673 |
11,596 |
+193 |
Hover/Click |
|
Jun25 |
240315 |
72.91 |
73.47 |
72.81 |
73.43 |
+0.22 |
14,956 |
82,673 |
+2,393 |
Hover/Click |
|
Jul25 |
240315 |
72.98 |
72.98 |
72.98 |
72.98 |
+0.21 |
561 |
14,084 |
-39 |
Hover/Click |
| Total Volume and Open Interest |
996,892 |
1,715,257 |
+3,372 |
|
| e-miNY Crude Oil(NYM) |
|
Apr24 |
240315 |
81.200 |
81.425 |
80.475 |
81.050 |
-0.200 |
6,760 |
2,256 |
+19 |
|
|
May24 |
240315 |
80.500 |
80.875 |
80.000 |
80.575 |
-0.175 |
2,555 |
849 |
+473 |
|
|
Jun24 |
240315 |
79.950 |
80.325 |
79.550 |
80.150 |
-0.050 |
150 |
168 |
-3 |
|
|
Jul24 |
240315 |
79.400 |
79.725 |
78.975 |
79.600 |
+0.025 |
9 |
31 |
+0 |
|
|
Aug24 |
240315 |
78.975 |
79.050 |
78.325 |
78.975 |
+0.100 |
3 |
62 |
+0 |
|
|
Sep24 |
240315 |
77.775 |
78.350 |
77.625 |
78.300 |
+0.150 |
0 |
72 |
+0 |
|
|
Oct24 |
240315 |
77.625 |
77.650 |
76.975 |
77.625 |
+0.175 |
0 |
9 |
+0 |
|
|
Nov24 |
240315 |
76.575 |
77.000 |
76.350 |
76.975 |
+0.175 |
0 |
3 |
+0 |
|
|
Dec24 |
240315 |
75.800 |
76.375 |
75.700 |
76.350 |
+0.200 |
24 |
139 |
-5 |
|
|
Jan25 |
240315 |
75.600 |
75.750 |
75.600 |
75.750 |
+0.200 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
9,502 |
3,629 |
+484 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr24 |
240315 |
270.47 |
273.72 |
267.64 |
272.70 |
+1.82 |
46,076 |
57,590 |
-4,561 |
Hover/Click |
|
May24 |
240315 |
268.80 |
270.67 |
265.43 |
269.58 |
+1.01 |
52,566 |
77,094 |
+6,281 |
Hover/Click |
|
Jun24 |
240315 |
265.62 |
267.77 |
263.26 |
266.79 |
+0.69 |
31,922 |
49,868 |
-794 |
Hover/Click |
|
Jul24 |
240315 |
264.29 |
266.22 |
262.07 |
265.35 |
+0.59 |
11,718 |
21,360 |
-62 |
Hover/Click |
|
Aug24 |
240315 |
263.27 |
265.25 |
261.35 |
264.52 |
+0.56 |
5,886 |
20,597 |
+404 |
Hover/Click |
|
Sep24 |
240315 |
262.86 |
265.00 |
261.26 |
264.35 |
+0.55 |
7,880 |
18,281 |
+310 |
Hover/Click |
|
Oct24 |
240315 |
263.15 |
264.69 |
261.12 |
264.03 |
+0.50 |
3,195 |
10,628 |
+24 |
Hover/Click |
|
Nov24 |
240315 |
260.56 |
263.63 |
260.56 |
263.04 |
+0.44 |
2,415 |
9,854 |
+33 |
Hover/Click |
|
Dec24 |
240315 |
259.98 |
262.01 |
258.69 |
261.37 |
+0.42 |
7,818 |
22,973 |
-486 |
Hover/Click |
|
Jan25 |
240315 |
259.34 |
260.55 |
257.54 |
260.08 |
+0.43 |
1,076 |
5,701 |
+103 |
Hover/Click |
|
Feb25 |
240315 |
258.01 |
258.87 |
256.68 |
258.42 |
+0.47 |
574 |
1,741 |
-120 |
Hover/Click |
|
Mar25 |
240315 |
255.23 |
256.87 |
253.93 |
256.33 |
+0.52 |
540 |
2,573 |
-13 |
Hover/Click |
|
Apr25 |
240315 |
253.64 |
253.64 |
253.64 |
253.64 |
+0.49 |
264 |
2,275 |
-34 |
Hover/Click |
|
May25 |
240315 |
251.56 |
251.56 |
251.56 |
251.56 |
+0.45 |
199 |
961 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
173,953 |
312,145 |
+1,412 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr24 |
240315 |
269.69 |
272.40 |
267.85 |
272.08 |
+1.75 |
48,457 |
67,611 |
-5,072 |
Hover/Click |
|
May24 |
240315 |
268.65 |
270.95 |
266.90 |
270.68 |
+1.42 |
55,898 |
98,435 |
+3,378 |
Hover/Click |
|
Jun24 |
240315 |
265.03 |
266.78 |
263.41 |
266.56 |
+1.00 |
24,059 |
60,745 |
+1,167 |
Hover/Click |
|
Jul24 |
240315 |
259.77 |
261.73 |
258.88 |
261.54 |
+0.64 |
11,746 |
36,659 |
+185 |
Hover/Click |
|
Aug24 |
240315 |
254.92 |
256.33 |
253.75 |
255.98 |
+0.35 |
7,023 |
24,479 |
+430 |
Hover/Click |
|
Sep24 |
240315 |
248.50 |
249.91 |
247.46 |
249.32 |
+0.23 |
10,846 |
27,325 |
-580 |
Hover/Click |
|
Oct24 |
240315 |
227.53 |
228.51 |
226.23 |
227.45 |
-0.40 |
6,132 |
13,317 |
+177 |
Hover/Click |
|
Nov24 |
240315 |
220.40 |
221.69 |
219.65 |
220.37 |
-0.66 |
3,933 |
13,926 |
-445 |
Hover/Click |
|
Dec24 |
240315 |
215.02 |
216.80 |
214.87 |
215.56 |
-0.40 |
4,309 |
22,540 |
+342 |
Hover/Click |
|
Jan25 |
240315 |
212.89 |
213.12 |
212.88 |
212.89 |
-0.12 |
1,023 |
7,406 |
+513 |
Hover/Click |
| Total Volume and Open Interest |
174,304 |
385,006 |
+361 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr24 |
240315 |
272.08 |
272.08 |
272.08 |
272.08 |
+1.75 |
1 |
1 |
+0 |
|
|
May24 |
240315 |
270.68 |
270.68 |
270.68 |
270.68 |
+1.42 |
|
|
|
|
|
Jun24 |
240315 |
266.56 |
266.56 |
266.56 |
266.56 |
+1.00 |
|
|
|
|
|
Jul24 |
240315 |
261.54 |
261.54 |
261.54 |
261.54 |
+0.64 |
|
|
|
|
| Total Volume and Open Interest |
1 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr24 |
240315 |
1.757 |
1.774 |
1.646 |
1.655 |
-0.086 |
168,141 |
133,015 |
-22,708 |
Hover/Click |
|
May24 |
240315 |
1.875 |
1.893 |
1.781 |
1.789 |
-0.073 |
136,509 |
389,216 |
+14,321 |
Hover/Click |
|
Jun24 |
240315 |
2.135 |
2.148 |
2.033 |
2.038 |
-0.085 |
45,116 |
93,063 |
-1,796 |
Hover/Click |
|
Jul24 |
240315 |
2.463 |
2.472 |
2.366 |
2.370 |
-0.079 |
44,905 |
149,000 |
+702 |
Hover/Click |
|
Aug24 |
240315 |
2.547 |
2.563 |
2.464 |
2.468 |
-0.075 |
16,392 |
59,000 |
+1,344 |
Hover/Click |
|
Sep24 |
240315 |
2.550 |
2.567 |
2.471 |
2.474 |
-0.072 |
28,240 |
121,125 |
-612 |
Hover/Click |
|
Oct24 |
240315 |
2.629 |
2.647 |
2.560 |
2.564 |
-0.064 |
37,784 |
113,578 |
-1,724 |
Hover/Click |
|
Nov24 |
240315 |
3.021 |
3.036 |
2.957 |
2.961 |
-0.060 |
14,117 |
51,292 |
+1,678 |
Hover/Click |
|
Dec24 |
240315 |
3.512 |
3.528 |
3.450 |
3.453 |
-0.064 |
14,492 |
54,941 |
+1,138 |
Hover/Click |
|
Jan25 |
240315 |
3.788 |
3.806 |
3.729 |
3.732 |
-0.064 |
14,260 |
77,865 |
+1,448 |
Hover/Click |
|
Feb25 |
240315 |
3.613 |
3.625 |
3.545 |
3.547 |
-0.066 |
3,792 |
36,936 |
-276 |
Hover/Click |
|
Mar25 |
240315 |
3.243 |
3.262 |
3.191 |
3.193 |
-0.059 |
5,731 |
73,334 |
-203 |
Hover/Click |
|
Apr25 |
240315 |
3.044 |
3.052 |
2.990 |
2.990 |
-0.050 |
5,433 |
57,903 |
-134 |
Hover/Click |
|
May25 |
240315 |
3.072 |
3.079 |
3.024 |
3.024 |
-0.045 |
2,000 |
22,604 |
-262 |
Hover/Click |
|
Jun25 |
240315 |
3.232 |
3.239 |
3.191 |
3.191 |
-0.040 |
1,123 |
9,923 |
-97 |
Hover/Click |
|
Jul25 |
240315 |
3.401 |
3.408 |
3.366 |
3.366 |
-0.034 |
1,081 |
17,806 |
-144 |
Hover/Click |
| Total Volume and Open Interest |
543,749 |
1,617,506 |
-7,514 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May24 |
240315 |
85.15 |
85.55 |
84.60 |
85.34 |
-0.08 |
383,733 |
448,609 |
-8,854 |
Hover/Click |
|
Jun24 |
240315 |
84.47 |
84.92 |
84.01 |
84.75 |
+0.01 |
330,465 |
461,722 |
+9,453 |
Hover/Click |
|
Jul24 |
240315 |
83.77 |
84.25 |
83.35 |
84.11 |
+0.08 |
174,067 |
243,310 |
-2,025 |
Hover/Click |
|
Aug24 |
240315 |
83.05 |
83.57 |
82.70 |
83.46 |
+0.13 |
87,237 |
151,120 |
+6,182 |
Hover/Click |
|
Sep24 |
240315 |
82.35 |
82.87 |
82.03 |
82.79 |
+0.17 |
68,784 |
146,502 |
-4,681 |
Hover/Click |
|
Oct24 |
240315 |
81.64 |
82.19 |
81.36 |
82.12 |
+0.19 |
26,959 |
94,259 |
+2,998 |
Hover/Click |
|
Nov24 |
240315 |
81.02 |
81.56 |
80.74 |
81.50 |
+0.22 |
12,383 |
63,141 |
-743 |
Hover/Click |
|
Dec24 |
240315 |
80.42 |
80.98 |
80.16 |
80.91 |
+0.23 |
80,636 |
235,261 |
-1,505 |
Hover/Click |
|
Jan25 |
240315 |
79.92 |
80.39 |
79.61 |
80.34 |
+0.24 |
4,723 |
48,263 |
-229 |
Hover/Click |
|
Feb25 |
240315 |
79.39 |
79.87 |
79.08 |
79.83 |
+0.26 |
4,607 |
45,624 |
+253 |
Hover/Click |
|
Mar25 |
240315 |
78.94 |
79.42 |
78.63 |
79.37 |
+0.27 |
6,718 |
35,701 |
+1,320 |
Hover/Click |
|
Apr25 |
240315 |
78.50 |
78.99 |
78.31 |
78.95 |
+0.28 |
1,436 |
22,888 |
-22 |
Hover/Click |
|
May25 |
240315 |
78.55 |
78.55 |
78.55 |
78.55 |
+0.29 |
949 |
24,026 |
+352 |
Hover/Click |
|
Jun25 |
240315 |
77.68 |
78.24 |
77.46 |
78.19 |
+0.29 |
12,949 |
77,215 |
+789 |
Hover/Click |
| Total Volume and Open Interest |
1,237,297 |
2,364,375 |
+4,971 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr24 |
240315 |
834.25 |
841.50 |
823.50 |
838.50 |
+7.75 |
109,928 |
162,814 |
-4,682 |
Hover/Click |
|
May24 |
240315 |
818.75 |
827.00 |
811.25 |
824.50 |
+7.00 |
108,361 |
157,637 |
+3,923 |
Hover/Click |
|
Jun24 |
240315 |
807.00 |
815.50 |
800.50 |
812.50 |
+6.00 |
86,069 |
98,977 |
-4,421 |
Hover/Click |
|
Jul24 |
240315 |
800.25 |
808.00 |
793.75 |
805.50 |
+6.00 |
23,415 |
48,104 |
+186 |
Hover/Click |
|
Aug24 |
240315 |
795.75 |
804.00 |
790.00 |
801.25 |
+6.25 |
10,524 |
45,481 |
+433 |
Hover/Click |
|
Sep24 |
240315 |
793.25 |
801.00 |
787.50 |
798.25 |
+6.25 |
19,296 |
62,005 |
-178 |
Hover/Click |
|
Oct24 |
240315 |
788.75 |
798.25 |
785.25 |
795.75 |
+6.25 |
6,810 |
37,758 |
-555 |
Hover/Click |
|
Nov24 |
240315 |
782.50 |
792.00 |
779.50 |
789.25 |
+6.00 |
3,653 |
24,958 |
-484 |
Hover/Click |
|
Dec24 |
240315 |
775.75 |
783.75 |
771.50 |
781.00 |
+6.00 |
19,972 |
82,401 |
-1,472 |
Hover/Click |
|
Jan25 |
240315 |
770.75 |
778.50 |
767.00 |
776.25 |
+6.00 |
1,603 |
18,796 |
+297 |
Hover/Click |
| Total Volume and Open Interest |
398,804 |
807,511 |
-5,905 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr24 |
240315 |
81.02 |
81.45 |
80.49 |
81.04 |
-0.22 |
38,062 |
30,466 |
-8,662 |
Hover/Click |
|
May24 |
240315 |
80.49 |
80.90 |
80.01 |
80.58 |
-0.16 |
88,435 |
98,606 |
+1,217 |
Hover/Click |
|
Jun24 |
240315 |
79.84 |
80.36 |
79.53 |
80.14 |
-0.05 |
86,080 |
93,023 |
+1,249 |
Hover/Click |
|
Jul24 |
240315 |
79.18 |
79.75 |
78.95 |
79.61 |
+0.04 |
61,074 |
46,512 |
+784 |
Hover/Click |
|
Aug24 |
240315 |
78.66 |
79.04 |
78.47 |
78.98 |
+0.10 |
36,349 |
22,923 |
+816 |
Hover/Click |
|
Sep24 |
240315 |
77.96 |
78.30 |
77.79 |
78.30 |
+0.14 |
17,996 |
43,844 |
+965 |
Hover/Click |
|
Oct24 |
240315 |
77.19 |
77.62 |
77.12 |
77.62 |
+0.17 |
2,586 |
14,738 |
+171 |
Hover/Click |
|
Nov24 |
240315 |
76.98 |
76.98 |
76.98 |
76.98 |
+0.19 |
776 |
13,724 |
-121 |
Hover/Click |
|
Dec24 |
240315 |
75.85 |
76.35 |
75.85 |
76.35 |
+0.20 |
11,398 |
88,375 |
+612 |
Hover/Click |
|
Jan25 |
240315 |
75.75 |
75.75 |
75.75 |
75.75 |
+0.21 |
488 |
8,717 |
+72 |
Hover/Click |
|
Feb25 |
240315 |
75.21 |
75.21 |
75.21 |
75.21 |
+0.22 |
338 |
4,109 |
+92 |
Hover/Click |
|
Mar25 |
240315 |
74.71 |
74.71 |
74.71 |
74.71 |
+0.21 |
669 |
5,752 |
-64 |
Hover/Click |
|
Apr25 |
240315 |
74.25 |
74.25 |
74.25 |
74.25 |
+0.22 |
176 |
3,196 |
+15 |
Hover/Click |
|
May25 |
240315 |
73.84 |
73.84 |
73.84 |
73.84 |
+0.23 |
186 |
3,584 |
-3 |
Hover/Click |
|
Jun25 |
240315 |
73.43 |
73.43 |
73.43 |
73.43 |
+0.22 |
1,454 |
19,639 |
+204 |
Hover/Click |
|
Jul25 |
240315 |
72.99 |
72.99 |
72.99 |
72.99 |
+0.22 |
86 |
3,656 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
349,717 |
580,447 |
-1,762 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar24 |
240315 |
103.370 |
103.480 |
103.300 |
103.415 |
+0.073 |
18,027 |
4,647 |
-7,078 |
Hover/Click |
|
Jun24 |
240315 |
103.000 |
103.125 |
102.935 |
103.065 |
+0.073 |
23,086 |
20,833 |
+5,405 |
Hover/Click |
|
Sep24 |
240315 |
102.680 |
102.715 |
102.580 |
102.715 |
+0.075 |
350 |
351 |
+292 |
Hover/Click |
| Total Volume and Open Interest |
41,463 |
25,831 |
-1,381 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240315 |
65.81 |
65.82 |
65.53 |
65.64 |
-0.18 |
109,177 |
68,632 |
-10,717 |
Hover/Click |
|
Jun24 |
240315 |
65.99 |
66.00 |
65.70 |
65.81 |
-0.19 |
82,768 |
204,842 |
+21,923 |
Hover/Click |
|
Sep24 |
240315 |
66.10 |
66.10 |
65.89 |
65.96 |
-0.19 |
522 |
346 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
193,021 |
275,014 |
+11,194 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar24 |
240315 |
127.51 |
127.59 |
127.26 |
127.38 |
-0.12 |
139,388 |
51,652 |
-33,101 |
Hover/Click |
|
Jun24 |
240315 |
127.60 |
127.66 |
127.31 |
127.45 |
-0.12 |
109,449 |
190,743 |
+22,213 |
Hover/Click |
|
Sep24 |
240315 |
127.62 |
127.64 |
127.46 |
127.52 |
-0.11 |
70 |
2,429 |
-57 |
Hover/Click |
| Total Volume and Open Interest |
249,820 |
248,494 |
-10,799 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240315 |
73.91 |
74.02 |
73.80 |
73.86 |
-0.04 |
154,542 |
67,905 |
-25,907 |
Hover/Click |
|
Jun24 |
240315 |
74.00 |
74.12 |
73.89 |
73.96 |
-0.03 |
127,193 |
154,935 |
+51,322 |
Hover/Click |
|
Sep24 |
240315 |
74.04 |
74.18 |
74.00 |
74.05 |
-0.04 |
102 |
2,793 |
+97 |
Hover/Click |
|
Dec24 |
240315 |
74.22 |
74.25 |
74.09 |
74.13 |
-0.04 |
12 |
983 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
282,099 |
227,429 |
+25,608 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar24 |
240315 |
67.47 |
67.58 |
67.05 |
67.11 |
-0.35 |
234,807 |
97,446 |
-42,562 |
Hover/Click |
|
Jun24 |
240315 |
68.41 |
68.52 |
68.01 |
68.05 |
-0.35 |
168,505 |
251,988 |
+66,382 |
Hover/Click |
|
Sep24 |
240315 |
69.32 |
69.37 |
68.93 |
68.97 |
-0.35 |
139 |
952 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
406,155 |
353,552 |
+24,469 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar24 |
240315 |
113.23 |
113.40 |
112.97 |
113.15 |
-0.02 |
59,210 |
28,632 |
-15,066 |
Hover/Click |
|
Jun24 |
240315 |
114.27 |
114.51 |
114.07 |
114.25 |
-0.02 |
51,989 |
63,701 |
+14,352 |
Hover/Click |
|
Sep24 |
240315 |
115.36 |
115.59 |
115.25 |
115.36 |
+0.01 |
2 |
410 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
111,212 |
92,935 |
-714 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar24 |
240315 |
108.88 |
109.00 |
108.74 |
108.91 |
+0.05 |
340,888 |
136,985 |
-84,623 |
Hover/Click |
|
Jun24 |
240315 |
109.28 |
109.41 |
109.15 |
109.32 |
+0.05 |
263,807 |
621,339 |
+113,978 |
Hover/Click |
|
Sep24 |
240315 |
109.57 |
109.83 |
109.57 |
109.75 |
+0.05 |
258 |
2,210 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
606,417 |
766,054 |
+29,190 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar24 |
240315 |
598.75 |
600.00 |
597.50 |
598.50 |
unch |
135,527 |
77,624 |
-49,627 |
Hover/Click |
|
Jun24 |
240315 |
590.25 |
591.63 |
589.13 |
590.00 |
-0.13 |
122,607 |
305,109 |
+69,025 |
Hover/Click |
| Total Volume and Open Interest |
258,163 |
382,902 |
+19,418 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240315 |
61.3000 |
61.3000 |
60.8100 |
60.8800 |
-0.4300 |
38,541 |
15,575 |
-6,839 |
Hover/Click |
|
Jun24 |
240315 |
61.3100 |
61.3200 |
60.8100 |
60.8800 |
-0.4300 |
35,595 |
41,674 |
+4,149 |
Hover/Click |
| Total Volume and Open Interest |
74,136 |
57,252 |
-2,690 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr24 |
240315 |
200.00 |
200.55 |
197.00 |
200.10 |
unch |
18,257 |
55,932 |
+4,646 |
|
|
May24 |
240315 |
199.10 |
199.90 |
196.50 |
199.50 |
-0.05 |
125 |
207 |
+10 |
|
|
Jun24 |
240315 |
198.85 |
198.85 |
198.85 |
198.85 |
-0.20 |
|
|
|
Hover/Click |
|
Jul24 |
240315 |
198.30 |
198.30 |
198.30 |
198.30 |
-0.20 |
|
|
|
|
| Total Volume and Open Interest |
18,382 |
56,139 |
+4,656 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Mar24 |
240315 |
71055 |
72870 |
66125 |
69165 |
-435 |
12,636 |
17,408 |
+37 |
Hover/Click |
|
Apr24 |
240315 |
72330 |
73660 |
66895 |
69925 |
-435 |
3,127 |
11,973 |
+514 |
Hover/Click |
|
May24 |
240315 |
73550 |
74670 |
67945 |
71010 |
-390 |
912 |
1,535 |
+422 |
Hover/Click |
|
Jun24 |
240315 |
74405 |
75505 |
68735 |
71820 |
-405 |
190 |
1,053 |
+59 |
Hover/Click |
|
Jul24 |
240315 |
72640 |
76140 |
69625 |
72640 |
-255 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,865 |
32,034 |
+1,032 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240315 |
119~010 |
119~070 |
118~170 |
118~240 |
+0~010 |
262 |
16,881 |
-281 |
Hover/Click |
|
Jun24 |
240315 |
118~280 |
119~070 |
118~150 |
118~230 |
unch |
466,183 |
1,488,561 |
+2,985 |
Hover/Click |
|
Sep24 |
240315 |
118~230 |
119~050 |
118~210 |
118~240 |
unch |
23 |
150 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
466,468 |
1,505,592 |
+2,709 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240315 |
109~260 |
109~270 |
109~170 |
109~195 |
-0~040 |
2,067 |
1,012 |
-656 |
Hover/Click |
|
Jun24 |
240315 |
110~075 |
110~110 |
109~310 |
110~025 |
-0~040 |
2,301,427 |
4,313,060 |
+13,820 |
Hover/Click |
|
Sep24 |
240315 |
110~220 |
110~235 |
110~150 |
110~175 |
-0~030 |
310 |
530 |
+146 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240315 |
106~154 |
106~162 |
106~072 |
106~096 |
-0~026 |
263 |
653 |
-704 |
Hover/Click |
|
Jun24 |
240315 |
106~232 |
106~244 |
106~160 |
106~180 |
-0~046 |
1,609,243 |
5,850,576 |
-23,712 |
Hover/Click |
|
Sep24 |
240315 |
106~286 |
106~286 |
106~286 |
106~286 |
-0~046 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240315 |
102~007 |
102~030 |
101~280 |
101~303 |
-0~015 |
572 |
330 |
-227 |
Hover/Click |
|
Jun24 |
240315 |
102~067 |
102~072 |
102~033 |
102~042 |
-0~025 |
943,895 |
3,661,373 |
+60,139 |
Hover/Click |
|
Sep24 |
240315 |
102~220 |
102~226 |
102~220 |
102~226 |
-0~025 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
944,467 |
3,661,714 |
+59,912 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Mar24 |
240315 |
94.795 |
94.800 |
94.790 |
94.795 |
unch |
71,768 |
201,877 |
-1,723 |
|
|
Jun24 |
240315 |
94.980 |
94.985 |
94.965 |
94.975 |
-0.005 |
75,794 |
276,468 |
+5,923 |
|
|
Sep24 |
240315 |
95.225 |
95.230 |
95.200 |
95.215 |
-0.010 |
64,790 |
221,784 |
-1,814 |
|
|
Dec24 |
240315 |
95.495 |
95.495 |
95.460 |
95.475 |
-0.015 |
98,055 |
298,408 |
+4,552 |
|
|
Mar25 |
240315 |
95.720 |
95.720 |
95.675 |
95.695 |
-0.025 |
57,192 |
180,820 |
-3,155 |
|
|
Jun25 |
240315 |
95.895 |
95.900 |
95.845 |
95.875 |
-0.030 |
55,829 |
153,063 |
-3,756 |
|
|
Sep25 |
240315 |
96.020 |
96.025 |
95.980 |
96.010 |
-0.035 |
46,173 |
116,772 |
+1,659 |
|
|
Dec25 |
240315 |
96.135 |
96.135 |
96.080 |
96.115 |
-0.035 |
44,205 |
153,503 |
-4,478 |
|
|
Mar26 |
240315 |
96.205 |
96.205 |
96.155 |
96.185 |
-0.040 |
34,536 |
99,822 |
-5,578 |
|
|
Jun26 |
240315 |
96.265 |
96.265 |
96.210 |
96.245 |
-0.040 |
19,895 |
72,436 |
+3,456 |
|
|
Sep26 |
240315 |
96.300 |
96.305 |
96.260 |
96.290 |
-0.040 |
12,349 |
50,310 |
+960 |
|
|
Dec26 |
240315 |
96.335 |
96.345 |
96.300 |
96.330 |
-0.035 |
8,609 |
54,440 |
-266 |
|
|
Mar27 |
240315 |
96.365 |
96.375 |
96.330 |
96.360 |
-0.035 |
8,224 |
40,971 |
+971 |
|
|
Jun27 |
240315 |
96.380 |
96.395 |
96.350 |
96.380 |
-0.035 |
3,370 |
31,245 |
+71 |
|
|
Sep27 |
240315 |
96.395 |
96.405 |
96.360 |
96.395 |
-0.030 |
3,636 |
21,645 |
+332 |
|
|
Dec27 |
240315 |
96.395 |
96.405 |
96.365 |
96.400 |
-0.025 |
2,484 |
23,350 |
+513 |
|
|
Mar28 |
240315 |
96.395 |
96.410 |
96.365 |
96.400 |
-0.025 |
1,727 |
9,851 |
+51 |
|
|
Jun28 |
240315 |
96.385 |
96.405 |
96.365 |
96.400 |
-0.020 |
838 |
5,711 |
+160 |
|
| Total Volume and Open Interest |
611,151 |
2,207,023 |
-2,014 |
|
| Ultra T-Bond(CBOT) |
|
Mar24 |
240315 |
125~19 |
125~22 |
124~28 |
125~08 |
+0~12 |
2,030 |
8,422 |
+592 |
|
|
Jun24 |
240315 |
126~22 |
127~12 |
126~12 |
126~26 |
+0~11 |
340,775 |
1,581,368 |
+739 |
|
|
Sep24 |
240315 |
128~00 |
128~00 |
128~00 |
128~00 |
+0~11 |
2 |
3 |
+2 |
|
| Total Volume and Open Interest |
342,807 |
1,589,793 |
+1,333 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar24 |
240315 |
113~210 |
113~280 |
113~150 |
113~190 |
-0~020 |
53 |
2,861 |
-9 |
|
|
Jun24 |
240315 |
113~250 |
113~315 |
113~165 |
113~215 |
-0~025 |
559,847 |
2,033,306 |
+3,873 |
|
|
Sep24 |
240315 |
114~005 |
114~005 |
114~005 |
114~005 |
-0~025 |
|
|
|
|
| Total Volume and Open Interest |
559,900 |
2,036,167 |
+3,864 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar24 |
240315 |
94.670 |
94.673 |
94.670 |
94.670 |
unch |
8,715 |
239,777 |
-104 |
|
|
Apr24 |
240315 |
94.670 |
94.675 |
94.670 |
94.675 |
unch |
23,048 |
484,986 |
+3,379 |
|
|
May24 |
240315 |
94.695 |
94.700 |
94.690 |
94.695 |
unch |
81,843 |
449,706 |
-3,067 |
|
|
Jun24 |
240315 |
94.780 |
94.785 |
94.770 |
94.775 |
-0.005 |
37,287 |
85,863 |
+3,413 |
|
|
Jul24 |
240315 |
94.840 |
94.840 |
94.820 |
94.830 |
-0.005 |
84,689 |
251,921 |
+2,686 |
|
|
Aug24 |
240315 |
94.955 |
94.960 |
94.925 |
94.940 |
-0.015 |
42,142 |
149,443 |
+6,659 |
|
| Total Volume and Open Interest |
331,144 |
1,859,100 |
+17,287 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun24 |
240315 |
145.24 |
145.27 |
144.89 |
145.19 |
-0.03 |
1,028 |
12,260 |
+13 |
Hover/Click |
|
Sep24 |
240315 |
145.19 |
145.19 |
145.19 |
145.19 |
-0.03 |
|
|
|
Hover/Click |
|
Dec24 |
240315 |
145.19 |
145.19 |
145.19 |
145.19 |
-0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,028 |
12,260 |
+13 |
|
| Euro-Buxl(EUREX) |
|
Jun24 |
240315 |
132.24 |
132.90 |
131.90 |
132.34 |
-0.12 |
133,289 |
224,477 |
+2,925 |
|
|
Sep24 |
240315 |
133.84 |
133.84 |
133.84 |
133.84 |
-0.12 |
|
|
|
|
|
Dec24 |
240315 |
134.28 |
134.28 |
134.28 |
134.28 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
133,289 |
224,477 |
+2,925 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240315 |
131.85 |
132.05 |
131.71 |
131.83 |
-0.18 |
1,135,404 |
1,378,417 |
+31,603 |
Hover/Click |
|
Sep24 |
240315 |
132.74 |
132.79 |
132.68 |
132.68 |
-0.19 |
26 |
38 |
+5 |
Hover/Click |
|
Dec24 |
240315 |
132.38 |
132.38 |
132.38 |
132.38 |
-0.18 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,135,430 |
1,378,455 |
+31,608 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240315 |
117.51 |
117.57 |
117.41 |
117.46 |
-0.12 |
856,448 |
1,355,919 |
+34,225 |
Hover/Click |
|
Sep24 |
240315 |
116.41 |
116.88 |
116.41 |
116.88 |
-0.08 |
0 |
1 |
+0 |
Hover/Click |
|
Dec24 |
240315 |
118.72 |
118.72 |
118.72 |
118.72 |
-0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
856,448 |
1,355,920 |
+34,225 |
|
| Euro-Schatz(EUREX) |
|
Jun24 |
240315 |
105.60 |
105.61 |
105.54 |
105.54 |
-0.06 |
712,980 |
2,146,852 |
-29,692 |
|
|
Sep24 |
240315 |
105.88 |
105.88 |
105.88 |
105.88 |
+0.00 |
|
|
|
|
|
Dec24 |
240315 |
105.46 |
105.46 |
105.46 |
105.46 |
+0.05 |
|
|
|
|
| Total Volume and Open Interest |
712,980 |
2,146,852 |
-29,692 |
|
| 3-Mth Euribor(EUREX) |
|
Mar24 |
240315 |
96.070 |
96.070 |
96.070 |
96.070 |
-0.005 |
1,923 |
2,806 |
-40 |
|
|
Jun24 |
240315 |
96.330 |
96.330 |
96.315 |
96.320 |
-0.015 |
794 |
2,678 |
+52 |
|
|
Sep24 |
240315 |
96.650 |
96.650 |
96.635 |
96.640 |
-0.030 |
954 |
2,647 |
+59 |
|
| Total Volume and Open Interest |
13,385 |
23,674 |
+93 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240315 |
98~10 |
98~10 |
98~10 |
98~10 |
-0~08 |
8 |
26 |
+7 |
Hover/Click |
|
Jun24 |
240315 |
98~07 |
98~13 |
98~02 |
98~10 |
-0~04 |
261,698 |
596,201 |
-7,305 |
Hover/Click |
| Total Volume and Open Interest |
261,706 |
596,546 |
-7,298 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240315 |
96.070 |
96.075 |
96.065 |
96.065 |
-0.005 |
133,210 |
903,531 |
+1,551 |
|
|
Jun24 |
240315 |
96.335 |
96.335 |
96.305 |
96.315 |
-0.015 |
260,853 |
687,264 |
+16,664 |
|
|
Sep24 |
240315 |
96.665 |
96.665 |
96.625 |
96.635 |
-0.030 |
199,349 |
433,887 |
+7,872 |
|
| Total Volume and Open Interest |
1,698,856 |
4,846,644 |
+26,368 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun24 |
240315 |
95.75 |
95.75 |
95.72 |
95.74 |
-0.02 |
20,818 |
311,584 |
-3,608 |
|
|
Sep24 |
240315 |
95.87 |
95.87 |
95.81 |
95.84 |
-0.03 |
18,407 |
232,024 |
+326 |
|
|
Dec24 |
240315 |
96.00 |
96.01 |
95.92 |
95.95 |
-0.05 |
20,488 |
210,540 |
+523 |
|
|
Mar25 |
240315 |
96.11 |
96.12 |
96.03 |
96.05 |
-0.07 |
10,921 |
126,755 |
+827 |
|
|
Jun25 |
240315 |
96.21 |
96.21 |
96.11 |
96.14 |
-0.08 |
8,797 |
101,242 |
-67 |
|
|
Sep25 |
240315 |
96.29 |
96.29 |
96.18 |
96.21 |
-0.08 |
5,126 |
82,932 |
+1 |
|
|
Dec25 |
240315 |
96.35 |
96.35 |
96.24 |
96.27 |
-0.08 |
4,145 |
78,561 |
+352 |
|
|
Mar26 |
240315 |
96.37 |
96.37 |
96.27 |
96.29 |
-0.08 |
2,356 |
23,989 |
-129 |
|
|
Jun26 |
240315 |
96.28 |
96.28 |
96.28 |
96.28 |
-0.08 |
194 |
3,153 |
+69 |
|
|
Sep26 |
240315 |
96.26 |
96.26 |
96.26 |
96.26 |
-0.07 |
0 |
744 |
+0 |
|
| Total Volume and Open Interest |
91,252 |
1,171,924 |
-1,706 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar24 |
240315 |
95.94 |
95.94 |
95.85 |
95.85 |
-0.08 |
148,384 |
197,252 |
-175,737 |
|
|
Jun24 |
240315 |
95.93 |
95.93 |
95.83 |
95.85 |
-0.08 |
203,769 |
1,017,426 |
+38,946 |
|
| Total Volume and Open Interest |
352,153 |
1,214,678 |
-136,791 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar24 |
240315 |
96.32 |
96.32 |
96.24 |
96.25 |
-0.07 |
113,544 |
210,656 |
-137,748 |
|
|
Jun24 |
240315 |
96.36 |
96.36 |
96.26 |
96.29 |
-0.07 |
243,883 |
731,773 |
+30,629 |
|
| Total Volume and Open Interest |
357,427 |
942,429 |
-107,119 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr24 |
240315 |
2166.2 |
2176.9 |
2158.7 |
2161.5 |
-6.0 |
207,225 |
249,256 |
-12,848 |
Hover/Click |
|
Jun24 |
240315 |
2188.7 |
2198.3 |
2180.4 |
2183.1 |
-6.0 |
28,529 |
231,255 |
+10,676 |
Hover/Click |
|
Aug24 |
240315 |
2207.0 |
2217.6 |
2199.9 |
2202.6 |
-6.0 |
2,367 |
31,440 |
+520 |
Hover/Click |
|
Oct24 |
240315 |
2229.4 |
2235.6 |
2220.8 |
2221.9 |
-5.8 |
444 |
7,622 |
+91 |
Hover/Click |
|
Dec24 |
240315 |
2248.6 |
2256.2 |
2239.2 |
2241.0 |
-5.8 |
594 |
13,838 |
-74 |
Hover/Click |
|
Feb25 |
240315 |
2262.9 |
2262.9 |
2259.6 |
2259.7 |
-5.7 |
27 |
1,504 |
+2 |
Hover/Click |
|
Apr25 |
240315 |
2279.6 |
2279.6 |
2275.8 |
2275.8 |
-5.5 |
3 |
773 |
+7 |
Hover/Click |
|
Jun25 |
240315 |
2292.8 |
2292.8 |
2292.8 |
2292.8 |
-5.0 |
1 |
852 |
+1 |
Hover/Click |
|
Aug25 |
240315 |
2308.2 |
2308.2 |
2308.2 |
2308.2 |
-4.7 |
0 |
13 |
+0 |
Hover/Click |
|
Oct25 |
240315 |
2322.6 |
2322.6 |
2322.6 |
2322.6 |
-4.7 |
0 |
13 |
+0 |
Hover/Click |
|
Dec25 |
240315 |
2336.0 |
2336.0 |
2336.0 |
2336.0 |
-4.7 |
0 |
1,537 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
240,059 |
539,571 |
-1,083 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar24 |
240315 |
2483.5 |
2542.0 |
2482.5 |
2520.0 |
+32.6 |
20 |
273 |
-12 |
Hover/Click |
|
May24 |
240315 |
2503.0 |
2566.0 |
2500.0 |
2538.1 |
+32.1 |
74,028 |
115,848 |
+337 |
Hover/Click |
|
Jul24 |
240315 |
2525.0 |
2589.0 |
2523.5 |
2562.0 |
+32.4 |
3,915 |
16,130 |
+617 |
Hover/Click |
|
Sep24 |
240315 |
2567.0 |
2607.5 |
2565.5 |
2584.9 |
+32.7 |
1,062 |
8,668 |
+154 |
Hover/Click |
|
Dec24 |
240315 |
2581.5 |
2643.0 |
2581.5 |
2616.5 |
+32.9 |
310 |
6,373 |
+8 |
Hover/Click |
|
Mar25 |
240315 |
2625.0 |
2663.5 |
2625.0 |
2646.4 |
+33.1 |
3 |
402 |
+2 |
Hover/Click |
|
May25 |
240315 |
2665.3 |
2665.3 |
2665.3 |
2665.3 |
+33.6 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
79,643 |
148,533 |
+1,109 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr24 |
240315 |
932.0 |
958.9 |
928.2 |
943.5 |
+7.8 |
29,936 |
49,494 |
-3,390 |
Hover/Click |
|
Jul24 |
240315 |
940.1 |
967.0 |
937.7 |
952.3 |
+7.7 |
5,863 |
31,508 |
+2,134 |
Hover/Click |
|
Oct24 |
240315 |
947.2 |
974.4 |
947.1 |
959.9 |
+6.7 |
185 |
3,938 |
-1 |
Hover/Click |
|
Jan25 |
240315 |
954.8 |
981.6 |
954.8 |
967.1 |
+6.1 |
34 |
1,310 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
36,031 |
86,299 |
-1,259 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar24 |
240315 |
1083.50 |
1083.50 |
1083.50 |
1083.50 |
+11.70 |
1 |
5 |
-3 |
Hover/Click |
|
Jun24 |
240315 |
1077.00 |
1120.00 |
1067.50 |
1090.30 |
+11.70 |
3,834 |
19,533 |
-179 |
Hover/Click |
|
Sep24 |
240315 |
1100.00 |
1115.00 |
1098.20 |
1098.20 |
+11.60 |
18 |
131 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
3,854 |
19,701 |
-185 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar24 |
240315 |
404.05 |
412.05 |
403.60 |
411.25 |
+7.55 |
861 |
2,292 |
-130 |
Hover/Click |
|
May24 |
240315 |
405.15 |
413.70 |
404.50 |
412.45 |
+7.90 |
112,483 |
154,024 |
+6,138 |
Hover/Click |
|
Jul24 |
240315 |
406.85 |
415.70 |
406.50 |
414.55 |
+7.90 |
16,690 |
51,111 |
+2,422 |
Hover/Click |
|
Sep24 |
240315 |
408.55 |
417.05 |
408.15 |
416.10 |
+7.90 |
6,150 |
25,241 |
-37 |
Hover/Click |
|
Dec24 |
240315 |
410.30 |
418.25 |
410.25 |
417.65 |
+7.90 |
2,339 |
15,598 |
+718 |
Hover/Click |
| Total Volume and Open Interest |
139,383 |
256,364 |
+9,184 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240315 |
39341 |
39426 |
39048 |
39153 |
-194 |
213,420 |
92,888 |
+109 |
Hover/Click |
|
Sep24 |
240315 |
39546 |
39721 |
39443 |
39474 |
-178 |
20 |
43 |
+10 |
Hover/Click |
|
Dec24 |
240315 |
39400 |
39400 |
39400 |
39400 |
-200 |
0 |
3 |
+0 |
Hover/Click |
|
Mar25 |
240315 |
39626 |
39626 |
39626 |
39626 |
+78 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
248,989 |
114,897 |
|
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240315 |
38931 |
38998 |
38691 |
38691 |
-222 |
12,334 |
13,440 |
-2,765 |
Hover/Click |
|
Jun24 |
240315 |
39350 |
39427 |
39048 |
39153 |
-194 |
98,099 |
11,241 |
-228 |
Hover/Click |
|
Sep24 |
240315 |
39701 |
39758 |
39400 |
39474 |
-178 |
57 |
99 |
+26 |
Hover/Click |
|
Dec24 |
240315 |
39400 |
39400 |
39400 |
39400 |
-200 |
1 |
6 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
110,491 |
24,786 |
-2,966 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240315 |
5216.00 |
5230.75 |
5167.75 |
5182.75 |
-35.25 |
2,188,953 |
2,051,163 |
+49,660 |
Hover/Click |
|
Sep24 |
240315 |
5270.50 |
5285.50 |
5224.00 |
5239.25 |
-34.75 |
971 |
8,545 |
+414 |
Hover/Click |
|
Dec24 |
240315 |
5298.00 |
5300.50 |
5278.00 |
5292.00 |
-34.50 |
73 |
3,182 |
-8 |
Hover/Click |
|
Mar25 |
240315 |
5343.50 |
5343.50 |
5343.50 |
5343.50 |
-33.50 |
0 |
251 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,666,071 |
2,719,178 |
+24,865 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar24 |
240315 |
5153.75 |
5167.00 |
5101.75 |
5101.75 |
-52.00 |
178,645 |
148,884 |
-3,976 |
Hover/Click |
|
Jun24 |
240315 |
5217.00 |
5230.50 |
5167.75 |
5182.75 |
-35.25 |
1,144,264 |
133,646 |
+14,820 |
Hover/Click |
|
Sep24 |
240315 |
5270.00 |
5285.75 |
5224.25 |
5239.25 |
-34.75 |
867 |
1,135 |
+75 |
Hover/Click |
|
Dec24 |
240315 |
5292.00 |
5292.00 |
5277.50 |
5292.00 |
-34.50 |
0 |
100 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,323,776 |
283,777 |
+10,919 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240315 |
18251.00 |
18322.75 |
18006.25 |
18058.75 |
-213.00 |
818,470 |
239,190 |
+13,267 |
Hover/Click |
|
Sep24 |
240315 |
18461.00 |
18539.75 |
18225.75 |
18278.75 |
-211.75 |
238 |
531 |
+46 |
Hover/Click |
|
Dec24 |
240315 |
18453.00 |
18486.25 |
18450.00 |
18486.25 |
-212.75 |
0 |
144 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
928,985 |
328,910 |
+5,823 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar24 |
240315 |
18012.75 |
18075.00 |
17854.75 |
17854.75 |
-169.75 |
204,315 |
150,632 |
-27,090 |
Hover/Click |
|
Jun24 |
240315 |
18251.00 |
18323.00 |
18006.25 |
18058.75 |
-213.00 |
1,470,487 |
48,874 |
+4,889 |
Hover/Click |
|
Sep24 |
240315 |
18464.50 |
18541.50 |
18225.75 |
18278.75 |
-211.75 |
776 |
1,194 |
+94 |
Hover/Click |
| Total Volume and Open Interest |
1,675,579 |
200,877 |
-22,107 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun24 |
240315 |
2962.20 |
2974.70 |
2951.00 |
2960.20 |
-3.10 |
13,454 |
36,899 |
+1,364 |
Hover/Click |
|
Sep24 |
240315 |
2969.30 |
2969.30 |
2969.30 |
2969.30 |
-1.40 |
|
|
|
Hover/Click |
|
Dec24 |
240315 |
2991.20 |
2991.20 |
2991.20 |
2991.20 |
-1.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
14,242 |
39,878 |
+1,191 |
|
| Volatility Index(CBOE) |
|
Mar24 |
240315 |
14.30 |
15.55 |
14.15 |
14.60 |
+0.26 |
117,380 |
78,186 |
-13,319 |
|
|
Apr24 |
240315 |
15.35 |
16.25 |
15.25 |
15.68 |
+0.28 |
132,042 |
150,190 |
+3,167 |
|
|
May24 |
240315 |
16.16 |
16.97 |
16.10 |
16.50 |
+0.30 |
33,085 |
61,956 |
+2,359 |
|
|
Jun24 |
240315 |
16.80 |
17.50 |
16.70 |
17.05 |
+0.23 |
15,301 |
28,632 |
+1,323 |
|
| Total Volume and Open Interest |
320,626 |
373,194 |
-4,163 |
|
| S & P 600(CME) |
|
Mar24 |
240315 |
1273.50 |
1273.50 |
1273.50 |
1273.50 |
-7.60 |
0 |
199 |
+0 |
|
|
Jun24 |
240315 |
1300.00 |
1303.40 |
1295.00 |
1302.70 |
+6.80 |
0 |
523 |
+0 |
|
| Total Volume and Open Interest |
0 |
722 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240315 |
2034.50 |
2041.40 |
2019.05 |
2019.05 |
-13.65 |
52,568 |
99,744 |
-11,433 |
Hover/Click |
|
Jun24 |
240315 |
2058.40 |
2069.60 |
2049.70 |
2063.30 |
+6.30 |
271,767 |
476,483 |
+8,237 |
Hover/Click |
|
Sep24 |
240315 |
2076.50 |
2088.80 |
2072.10 |
2083.60 |
+6.40 |
24 |
35 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
324,359 |
576,262 |
-3,183 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar24 |
240315 |
2032.40 |
2041.10 |
2019.05 |
2019.05 |
-13.65 |
7,648 |
22,414 |
-1,544 |
Hover/Click |
|
Jun24 |
240315 |
2058.30 |
2069.60 |
2049.70 |
2063.30 |
+6.30 |
87,984 |
13,516 |
+2,988 |
Hover/Click |
|
Sep24 |
240315 |
2077.20 |
2089.90 |
2071.30 |
2083.60 |
+6.40 |
28 |
26 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
95,660 |
35,967 |
+1,441 |
|
| Nikkei 225(CME) |
|
Jun24 |
240315 |
38355 |
38810 |
38305 |
38690 |
+325 |
9,159 |
17,150 |
-676 |
|
|
Sep24 |
240315 |
38570 |
38780 |
38400 |
38765 |
+325 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
9,159 |
17,151 |
-676 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun24 |
240315 |
38605 |
38685 |
38080 |
38410 |
-190 |
32,245 |
104,144 |
+1,622 |
|
|
Sep24 |
240315 |
38460 |
38460 |
38360 |
38360 |
-190 |
8 |
155 |
+0 |
|
|
Dec24 |
240315 |
38140 |
38140 |
38140 |
38140 |
-195 |
0 |
4,682 |
+0 |
|
| Total Volume and Open Interest |
32,268 |
113,050 |
+1,633 |
|
| Nikkei 225 Mini(JPX) |
|
Jun24 |
240315 |
38610 |
38675 |
38080 |
38390 |
-200 |
779,789 |
235,747 |
+11,521 |
|
|
Sep24 |
240315 |
38570 |
38630 |
38050 |
38370 |
-180 |
7,822 |
5,151 |
+114 |
|
|
Dec24 |
240315 |
38350 |
38400 |
37825 |
38130 |
-200 |
740 |
3,739 |
+55 |
|
| Total Volume and Open Interest |
831,306 |
318,115 |
+11,533 |
|
| Nikkei 225(JPX) |
|
Jun24 |
240315 |
38610 |
38670 |
38080 |
38390 |
-200 |
46,764 |
203,369 |
-371 |
|
|
Sep24 |
240315 |
38590 |
38620 |
38080 |
38370 |
-180 |
108 |
2,644 |
+498 |
|
|
Dec24 |
240315 |
38250 |
38250 |
37950 |
38130 |
-200 |
8 |
39,472 |
+22 |
|
| Total Volume and Open Interest |
46,896 |
264,588 |
-28 |
|
| Nikkei 225(CME) Yen |
|
Jun24 |
240315 |
38305 |
38750 |
38240 |
38625 |
+335 |
32,218 |
45,423 |
-1,302 |
|
|
Sep24 |
240315 |
38595 |
38655 |
38245 |
38595 |
+335 |
0 |
1 |
+0 |
|
|
Dec24 |
240315 |
38870 |
38870 |
38870 |
38870 |
+355 |
|
|
|
|
| Total Volume and Open Interest |
32,218 |
45,426 |
-1,302 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar24 |
240307 |
39765 |
39765 |
39765 |
39765 |
-565 |
0 |
1 |
+0 |
|
|
Jun24 |
240315 |
38625 |
38625 |
38625 |
38625 |
+335 |
0 |
1 |
+0 |
|
|
Sep24 |
240315 |
38595 |
38595 |
38595 |
38595 |
+335 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar24 |
240315 |
8153.5 |
8212.5 |
8153.5 |
8208.5 |
+45.5 |
43,255 |
82,516 |
-70,059 |
|
|
Apr24 |
240315 |
8172.5 |
8236.0 |
8169.5 |
8187.5 |
+1.0 |
44,329 |
151,214 |
+26,792 |
|
|
May24 |
240315 |
8138.0 |
8157.0 |
8115.0 |
8115.0 |
+2.0 |
0 |
7 |
+6 |
|
|
Jun24 |
240315 |
8095.0 |
8095.0 |
8060.5 |
8069.0 |
+1.0 |
462 |
2,506 |
+154 |
|
|
Sep24 |
240315 |
8141.5 |
8141.5 |
8141.5 |
8141.5 |
+3.0 |
|
|
|
|
|
Dec24 |
240315 |
8188.5 |
8188.5 |
8188.5 |
8188.5 |
+3.0 |
2 |
11 |
+0 |
|
| Total Volume and Open Interest |
88,048 |
236,254 |
-43,107 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar24 |
240315 |
16972 |
16995 |
16558 |
16721 |
-252 |
105,316 |
119,607 |
-4,452 |
|
|
Apr24 |
240315 |
17049 |
17052 |
16628 |
16785 |
-250 |
946 |
6,818 |
+311 |
|
|
May24 |
240315 |
16666 |
16755 |
16600 |
16755 |
-240 |
11 |
769 |
-9 |
|
| Total Volume and Open Interest |
106,653 |
139,387 |
-4,115 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240315 |
17929.0 |
18032.0 |
17907.0 |
18032.0 |
+92.0 |
42,754 |
28,227 |
-20,216 |
|
|
Jun24 |
240315 |
18200.0 |
18328.0 |
18180.0 |
18241.0 |
+15.0 |
44,322 |
65,313 |
+7,797 |
|
|
Sep24 |
240315 |
18418.0 |
18418.0 |
18418.0 |
18418.0 |
+24.0 |
0 |
9 |
+0 |
|
| Total Volume and Open Interest |
87,076 |
93,670 |
-12,419 |
|
| Mini-DAX(EUREX) |
|
Mar24 |
240315 |
17927.0 |
18032.0 |
17910.0 |
18032.0 |
+92.0 |
23,561 |
9,163 |
-2,167 |
|
|
Jun24 |
240315 |
18201.0 |
18328.0 |
18182.0 |
18241.0 |
+15.0 |
17,797 |
8,049 |
+1,928 |
|
|
Sep24 |
240315 |
18470.0 |
18470.0 |
18418.0 |
18418.0 |
+24.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
41,358 |
17,217 |
-239 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240315 |
4989 |
5021 |
4984 |
5017 |
+23 |
717,391 |
832,783 |
-317,416 |
|
|
Jun24 |
240315 |
4945 |
4980 |
4937 |
4955 |
+7 |
957,652 |
2,538,433 |
+215,192 |
|
|
Sep24 |
240315 |
4990 |
5050 |
4985 |
4993 |
+6 |
39 |
3,676 |
+37 |
|
| Total Volume and Open Interest |
1,680,922 |
3,399,949 |
-96,347 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240315 |
11625 |
11671 |
11568 |
11587 |
-33 |
38,455 |
162,140 |
+6,029 |
|
|
Sep24 |
240315 |
11687 |
11687 |
11626 |
11626 |
-29 |
0 |
57 |
+0 |
|
|
Dec24 |
240315 |
11664 |
11664 |
11664 |
11664 |
-28 |
1,030 |
1,193 |
+1,030 |
|
| Total Volume and Open Interest |
78,062 |
241,781 |
-15,224 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar24 |
240315 |
7732.00 |
7761.00 |
7728.50 |
7734.00 |
-8.00 |
109,218 |
73,685 |
-10,557 |
|
|
Jun24 |
240315 |
7762.50 |
7791.00 |
7745.00 |
7760.00 |
-12.00 |
107,292 |
530,356 |
+31,811 |
|
|
Sep24 |
240315 |
7790.00 |
7790.00 |
7790.00 |
7790.00 |
-4.00 |
0 |
96 |
+0 |
|
| Total Volume and Open Interest |
216,510 |
604,702 |
+21,254 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar24 |
240315 |
7722.0 |
7735.0 |
7595.0 |
7672.0 |
-49.0 |
43,868 |
289,057 |
+2,708 |
|
|
Jun24 |
240315 |
7776.0 |
7785.0 |
7647.0 |
7722.0 |
-49.0 |
9,101 |
15,391 |
+4,590 |
|
|
Sep24 |
240315 |
7689.0 |
7689.0 |
7689.0 |
7689.0 |
-49.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
53,078 |
304,596 |
+7,401 |
|
| FTSE MIB(ISE) |
|
Mar24 |
240315 |
33775.00 |
33885.00 |
33730.00 |
33735.00 |
-66.00 |
62 |
36,815 |
-28,300 |
|
|
Jun24 |
240315 |
33285.00 |
33520.00 |
33175.00 |
33422.00 |
+146.00 |
19,059 |
114,138 |
+7,573 |
|
|
Sep24 |
240315 |
33410.00 |
33612.00 |
33400.00 |
33612.00 |
+221.00 |
9 |
5 |
+0 |
|
| Total Volume and Open Interest |
19,130 |
150,958 |
-20,727 |
|
| KOSPI 200(KFE) |
|
Jun24 |
240315 |
365.70 |
366.05 |
360.65 |
361.10 |
-7.30 |
85,931 |
245,792 |
+30,833 |
|
|
Sep24 |
240315 |
367.50 |
367.50 |
362.65 |
362.70 |
-6.85 |
89 |
8,581 |
+30 |
|
|
Dec24 |
240315 |
366.50 |
366.50 |
365.25 |
365.25 |
-5.75 |
7 |
15,981 |
+6 |
|
| Total Volume and Open Interest |
205,035 |
392,722 |
+14,015 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr24 |
240315 |
572.55 |
576.05 |
572.35 |
575.00 |
+1.65 |
14 |
744 |
+6 |
|
|
May24 |
240315 |
572.50 |
572.50 |
572.50 |
572.50 |
+1.65 |
|
|
|
|
|
Jun24 |
240315 |
570.00 |
570.00 |
570.00 |
570.00 |
|
|
|
|
|
|
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
