|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed March 20, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May24 |
240320 |
1185.50 |
1211.75 |
1183.50 |
1209.50 |
+24.00 |
103,620 |
341,141 |
+40 |
Hover/Click |
|
Jul24 |
240320 |
1200.25 |
1225.00 |
1198.00 |
1223.25 |
+23.00 |
57,441 |
201,062 |
+6,367 |
Hover/Click |
|
Aug24 |
240320 |
1198.75 |
1221.25 |
1195.50 |
1219.50 |
+21.50 |
6,155 |
26,013 |
+160 |
Hover/Click |
|
Sep24 |
240320 |
1184.25 |
1204.00 |
1181.25 |
1202.75 |
+19.25 |
3,819 |
15,793 |
+82 |
Hover/Click |
|
Nov24 |
240320 |
1181.25 |
1201.25 |
1179.25 |
1200.25 |
+19.00 |
21,558 |
136,373 |
-692 |
Hover/Click |
|
Jan25 |
240320 |
1191.50 |
1210.25 |
1189.50 |
1209.50 |
+18.00 |
2,950 |
14,861 |
+417 |
Hover/Click |
|
Mar25 |
240320 |
1190.00 |
1205.00 |
1187.25 |
1204.25 |
+15.25 |
2,823 |
21,156 |
+230 |
Hover/Click |
|
May25 |
240320 |
1191.00 |
1207.00 |
1189.75 |
1206.50 |
+14.75 |
721 |
8,335 |
+26 |
Hover/Click |
|
Jul25 |
240320 |
1204.00 |
1212.75 |
1196.00 |
1212.25 |
+14.50 |
671 |
4,146 |
+314 |
Hover/Click |
|
Aug25 |
240320 |
1203.00 |
1205.00 |
1201.75 |
1205.00 |
+12.50 |
0 |
20 |
+0 |
Hover/Click |
|
Sep25 |
240320 |
1183.75 |
1183.75 |
1183.75 |
1183.75 |
+12.00 |
0 |
30 |
+0 |
Hover/Click |
|
Nov25 |
240320 |
1168.50 |
1177.25 |
1167.50 |
1176.25 |
+12.75 |
48 |
4,254 |
+5 |
Hover/Click |
|
Jan26 |
240320 |
1184.75 |
1184.75 |
1184.75 |
1184.75 |
+12.50 |
0 |
14 |
+0 |
Hover/Click |
|
Mar26 |
240320 |
1184.00 |
1184.00 |
1184.00 |
1184.00 |
+12.50 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
199,811 |
773,473 |
+6,952 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May24 |
240320 |
334.10 |
343.00 |
333.50 |
342.50 |
+8.60 |
64,879 |
209,778 |
-4,234 |
Hover/Click |
|
Jul24 |
240320 |
338.40 |
346.40 |
337.60 |
346.10 |
+8.10 |
35,995 |
126,505 |
+3,860 |
Hover/Click |
|
Aug24 |
240320 |
339.60 |
346.80 |
338.90 |
346.80 |
+7.60 |
9,262 |
31,482 |
+31 |
Hover/Click |
|
Sep24 |
240320 |
341.00 |
348.00 |
340.40 |
347.80 |
+7.10 |
7,779 |
21,250 |
-137 |
Hover/Click |
|
Oct24 |
240320 |
341.70 |
347.90 |
340.70 |
347.70 |
+6.70 |
3,870 |
13,807 |
+195 |
Hover/Click |
|
Dec24 |
240320 |
344.80 |
351.00 |
344.10 |
350.90 |
+6.50 |
9,412 |
54,764 |
+962 |
Hover/Click |
|
Jan25 |
240320 |
345.20 |
351.60 |
345.20 |
351.50 |
+6.00 |
728 |
6,421 |
+332 |
Hover/Click |
|
Mar25 |
240320 |
345.40 |
350.00 |
344.70 |
350.00 |
+5.00 |
310 |
4,087 |
+45 |
Hover/Click |
|
May25 |
240320 |
346.30 |
349.80 |
346.30 |
349.80 |
+4.50 |
14 |
1,677 |
+2 |
Hover/Click |
|
Jul25 |
240320 |
347.50 |
351.80 |
347.50 |
351.50 |
+4.00 |
19 |
1,485 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
132,286 |
472,701 |
+1,059 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May24 |
240320 |
48.14 |
49.16 |
48.01 |
49.00 |
+0.86 |
64,615 |
220,457 |
-5,244 |
Hover/Click |
|
Jul24 |
240320 |
48.69 |
49.68 |
48.55 |
49.52 |
+0.84 |
30,074 |
157,241 |
+2,084 |
Hover/Click |
|
Aug24 |
240320 |
48.67 |
49.56 |
48.49 |
49.42 |
+0.81 |
5,701 |
40,438 |
-190 |
Hover/Click |
|
Sep24 |
240320 |
48.47 |
49.31 |
48.29 |
49.19 |
+0.76 |
2,501 |
25,171 |
+191 |
Hover/Click |
|
Oct24 |
240320 |
48.17 |
49.04 |
48.05 |
48.91 |
+0.72 |
1,672 |
17,384 |
+84 |
Hover/Click |
|
Dec24 |
240320 |
48.21 |
49.02 |
48.05 |
48.88 |
+0.71 |
9,248 |
84,676 |
+1,136 |
Hover/Click |
|
Jan25 |
240320 |
48.13 |
49.06 |
48.11 |
48.93 |
+0.71 |
925 |
8,224 |
+181 |
Hover/Click |
|
Mar25 |
240320 |
48.08 |
49.00 |
48.06 |
48.87 |
+0.71 |
529 |
6,150 |
+204 |
Hover/Click |
|
May25 |
240320 |
48.68 |
49.08 |
48.16 |
48.95 |
+0.72 |
91 |
2,251 |
+26 |
Hover/Click |
|
Jul25 |
240320 |
48.66 |
49.10 |
48.66 |
49.00 |
+0.72 |
55 |
1,643 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
115,470 |
566,531 |
-1,445 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May24 |
240320 |
634.0 |
650.0 |
633.0 |
648.6 |
+14.1 |
24,817 |
151,655 |
-5,585 |
Hover/Click |
|
Jul24 |
240320 |
644.0 |
658.6 |
642.5 |
657.2 |
+13.2 |
12,575 |
92,280 |
+1,203 |
Hover/Click |
|
Nov24 |
240320 |
649.4 |
664.6 |
648.8 |
663.5 |
+13.2 |
5,970 |
51,700 |
+1,618 |
Hover/Click |
|
Jan25 |
240320 |
657.0 |
671.8 |
657.0 |
671.0 |
+12.8 |
158 |
4,365 |
-18 |
Hover/Click |
|
Mar25 |
240320 |
665.1 |
675.1 |
665.1 |
674.3 |
+10.9 |
58 |
396 |
+58 |
Hover/Click |
|
May25 |
240320 |
664.9 |
672.9 |
664.9 |
672.9 |
+10.0 |
0 |
18 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
43,578 |
300,421 |
-2,724 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May24 |
240320 |
439.00 |
439.50 |
435.50 |
439.00 |
-0.50 |
115,115 |
617,656 |
+1,005 |
Hover/Click |
|
Jul24 |
240320 |
451.50 |
453.00 |
448.75 |
452.25 |
unch |
57,764 |
366,790 |
+2,052 |
Hover/Click |
|
Sep24 |
240320 |
459.75 |
462.25 |
457.75 |
461.50 |
+0.50 |
20,928 |
205,045 |
+1,403 |
Hover/Click |
|
Dec24 |
240320 |
472.50 |
475.50 |
470.75 |
474.75 |
+1.50 |
31,457 |
298,252 |
+4,272 |
Hover/Click |
|
Mar25 |
240320 |
485.00 |
489.50 |
484.75 |
488.75 |
+2.25 |
4,565 |
41,671 |
+1,583 |
Hover/Click |
|
May25 |
240320 |
492.25 |
496.25 |
491.50 |
495.75 |
+2.75 |
970 |
6,806 |
+13 |
Hover/Click |
|
Jul25 |
240320 |
495.25 |
498.75 |
494.00 |
498.25 |
+2.75 |
627 |
9,540 |
-267 |
Hover/Click |
|
Sep25 |
240320 |
483.25 |
487.00 |
483.00 |
486.75 |
+2.75 |
34 |
1,281 |
+7 |
Hover/Click |
|
Dec25 |
240320 |
485.00 |
488.75 |
484.25 |
488.25 |
+2.75 |
657 |
17,931 |
+68 |
Hover/Click |
|
Mar26 |
240320 |
494.75 |
497.50 |
493.75 |
497.50 |
+2.75 |
0 |
344 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
232,135 |
1,566,606 |
+10,146 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May24 |
240320 |
551.75 |
553.00 |
537.00 |
545.00 |
-7.50 |
52,072 |
198,110 |
-2,005 |
Hover/Click |
|
Jul24 |
240320 |
567.00 |
568.00 |
552.25 |
560.25 |
-7.00 |
26,716 |
117,116 |
+437 |
Hover/Click |
|
Sep24 |
240320 |
582.00 |
582.50 |
567.75 |
575.75 |
-6.50 |
10,316 |
40,838 |
+179 |
Hover/Click |
|
Dec24 |
240320 |
602.50 |
602.75 |
588.25 |
597.00 |
-5.50 |
6,950 |
40,511 |
+244 |
Hover/Click |
|
Mar25 |
240320 |
619.50 |
620.25 |
606.25 |
615.25 |
-4.75 |
626 |
7,412 |
+68 |
Hover/Click |
|
May25 |
240320 |
626.50 |
626.75 |
617.75 |
626.75 |
-4.25 |
154 |
1,890 |
-32 |
Hover/Click |
| Total Volume and Open Interest |
96,911 |
407,696 |
-1,103 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May24 |
240320 |
582.00 |
584.25 |
567.25 |
580.50 |
-2.25 |
27,032 |
116,852 |
+1,366 |
Hover/Click |
|
Jul24 |
240320 |
575.50 |
576.75 |
561.25 |
573.75 |
-1.75 |
18,596 |
86,282 |
+2,281 |
Hover/Click |
|
Sep24 |
240320 |
586.00 |
586.75 |
571.25 |
584.00 |
-1.25 |
6,711 |
33,571 |
+406 |
Hover/Click |
|
Dec24 |
240320 |
603.00 |
604.50 |
589.25 |
601.75 |
-1.50 |
5,190 |
29,754 |
-720 |
Hover/Click |
|
Mar25 |
240320 |
617.25 |
619.50 |
605.00 |
617.25 |
-1.75 |
579 |
2,438 |
+82 |
Hover/Click |
|
May25 |
240320 |
616.50 |
626.00 |
614.75 |
626.00 |
-1.25 |
34 |
731 |
+6 |
Hover/Click |
|
Jul25 |
240320 |
619.25 |
622.75 |
612.25 |
622.75 |
-0.75 |
69 |
365 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
58,212 |
270,023 |
+3,465 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May24 |
240320 |
655.00 |
656.75 |
645.00 |
655.00 |
-0.75 |
3,642 |
39,388 |
+190 |
Hover/Click |
|
Jul24 |
240320 |
662.25 |
663.25 |
652.25 |
661.00 |
-1.50 |
1,151 |
15,449 |
+124 |
Hover/Click |
|
Sep24 |
240320 |
665.75 |
670.75 |
660.25 |
667.50 |
-2.00 |
345 |
7,516 |
+47 |
Hover/Click |
|
Dec24 |
240320 |
680.00 |
682.75 |
675.50 |
682.00 |
-2.25 |
244 |
4,027 |
+121 |
Hover/Click |
|
Mar25 |
240320 |
696.00 |
696.00 |
696.00 |
696.00 |
-2.00 |
16 |
269 |
+12 |
Hover/Click |
|
May25 |
240320 |
701.75 |
701.75 |
701.75 |
701.75 |
-1.25 |
6 |
37 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,404 |
66,698 |
+494 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May24 |
240320 |
359.00 |
360.75 |
352.75 |
353.25 |
-3.25 |
400 |
2,349 |
+39 |
Hover/Click |
|
Jul24 |
240320 |
355.75 |
355.75 |
352.50 |
352.75 |
-2.50 |
101 |
320 |
-5 |
Hover/Click |
|
Sep24 |
240320 |
353.00 |
353.00 |
353.00 |
353.00 |
-2.50 |
0 |
10 |
+0 |
Hover/Click |
|
Dec24 |
240320 |
360.00 |
360.00 |
358.50 |
358.50 |
-1.75 |
32 |
195 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
533 |
2,878 |
+53 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240314 |
17.53 |
17.53 |
17.53 |
17.53 |
-0.08 |
|
|
|
Hover/Click |
|
May24 |
240320 |
17.73 |
17.73 |
17.68 |
17.69 |
-0.03 |
385 |
8,108 |
-111 |
Hover/Click |
|
Jul24 |
240320 |
17.95 |
17.97 |
17.92 |
17.93 |
-0.04 |
52 |
500 |
-9 |
Hover/Click |
|
Sep24 |
240320 |
14.60 |
14.60 |
14.55 |
14.59 |
-0.03 |
34 |
2,142 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
481 |
10,840 |
-118 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr24 |
240320 |
188.080 |
188.580 |
187.400 |
187.800 |
-0.250 |
11,909 |
65,160 |
-3,002 |
Hover/Click |
|
Jun24 |
240320 |
184.950 |
185.580 |
184.330 |
184.785 |
-0.215 |
18,235 |
120,832 |
+2,834 |
Hover/Click |
|
Aug24 |
240320 |
184.035 |
184.485 |
183.400 |
183.700 |
-0.335 |
7,213 |
57,056 |
+644 |
Hover/Click |
|
Oct24 |
240320 |
186.950 |
187.380 |
186.435 |
186.630 |
-0.355 |
4,169 |
36,885 |
+403 |
Hover/Click |
|
Dec24 |
240320 |
190.985 |
191.380 |
190.350 |
190.630 |
-0.500 |
2,855 |
22,088 |
+560 |
Hover/Click |
|
Feb25 |
240320 |
194.080 |
194.400 |
193.380 |
193.630 |
-0.570 |
923 |
8,770 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
45,944 |
319,603 |
+1,588 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar24 |
240320 |
251.580 |
251.580 |
249.830 |
250.250 |
-0.435 |
856 |
3,959 |
-220 |
Hover/Click |
|
Apr24 |
240320 |
255.080 |
256.100 |
254.330 |
254.935 |
-0.145 |
3,927 |
9,763 |
-344 |
Hover/Click |
|
May24 |
240320 |
258.850 |
259.850 |
258.230 |
258.800 |
-0.135 |
4,008 |
19,483 |
+484 |
Hover/Click |
|
Aug24 |
240320 |
269.835 |
270.335 |
268.850 |
269.275 |
-0.560 |
1,806 |
11,613 |
+118 |
Hover/Click |
|
Sep24 |
240320 |
271.000 |
271.500 |
270.185 |
270.600 |
-0.530 |
716 |
3,594 |
+153 |
Hover/Click |
|
Oct24 |
240320 |
271.350 |
272.130 |
270.630 |
271.100 |
-0.585 |
637 |
3,834 |
+77 |
Hover/Click |
|
Nov24 |
240320 |
271.000 |
271.200 |
269.600 |
270.050 |
-0.635 |
142 |
2,295 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
12,136 |
55,883 |
+292 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr24 |
240320 |
86.150 |
86.250 |
85.180 |
85.300 |
-0.530 |
16,578 |
33,898 |
-3,013 |
Hover/Click |
|
May24 |
240320 |
92.150 |
92.300 |
90.880 |
90.980 |
-0.970 |
312 |
6,070 |
-13 |
|
|
Jun24 |
240320 |
101.650 |
102.030 |
100.280 |
100.630 |
-0.620 |
27,101 |
87,040 |
+1,284 |
Hover/Click |
|
Jul24 |
240320 |
104.280 |
104.730 |
103.150 |
103.330 |
-0.620 |
8,034 |
35,675 |
+231 |
Hover/Click |
|
Aug24 |
240320 |
103.400 |
103.830 |
102.330 |
102.380 |
-0.670 |
5,726 |
34,115 |
+187 |
Hover/Click |
|
Oct24 |
240320 |
87.430 |
87.680 |
86.450 |
86.500 |
-0.700 |
4,187 |
37,489 |
+671 |
Hover/Click |
|
Dec24 |
240320 |
77.850 |
78.180 |
77.300 |
77.380 |
-0.520 |
2,233 |
23,076 |
+400 |
Hover/Click |
|
Feb25 |
240320 |
80.550 |
80.830 |
80.150 |
80.280 |
-0.300 |
530 |
4,446 |
+57 |
Hover/Click |
| Total Volume and Open Interest |
65,054 |
264,023 |
+130 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Mar24 |
240320 |
16.46 |
16.46 |
16.42 |
16.43 |
-0.03 |
128 |
3,994 |
-26 |
Hover/Click |
|
Apr24 |
240320 |
16.35 |
16.45 |
16.08 |
16.17 |
-0.12 |
814 |
6,377 |
-328 |
Hover/Click |
|
May24 |
240320 |
16.74 |
16.80 |
16.42 |
16.48 |
-0.22 |
504 |
4,730 |
+193 |
Hover/Click |
|
Jun24 |
240320 |
17.48 |
17.59 |
17.18 |
17.29 |
-0.17 |
241 |
2,269 |
+14 |
Hover/Click |
|
Jul24 |
240320 |
18.24 |
18.24 |
17.94 |
18.04 |
-0.14 |
270 |
1,359 |
+30 |
Hover/Click |
|
Aug24 |
240320 |
18.53 |
18.53 |
18.40 |
18.50 |
-0.13 |
141 |
1,355 |
+64 |
Hover/Click |
|
Sep24 |
240320 |
18.93 |
18.95 |
18.76 |
18.78 |
-0.14 |
107 |
1,129 |
+44 |
Hover/Click |
|
Oct24 |
240320 |
18.75 |
18.95 |
18.75 |
18.81 |
unch |
64 |
967 |
+37 |
Hover/Click |
|
Nov24 |
240320 |
18.64 |
18.64 |
18.57 |
18.57 |
unch |
75 |
1,017 |
+52 |
Hover/Click |
|
Dec24 |
240320 |
18.30 |
18.34 |
18.21 |
18.23 |
-0.06 |
63 |
932 |
+42 |
Hover/Click |
|
Jan25 |
240320 |
18.13 |
18.13 |
18.13 |
18.13 |
unch |
43 |
328 |
+23 |
Hover/Click |
|
Feb25 |
240320 |
18.05 |
18.05 |
18.05 |
18.05 |
unch |
20 |
244 |
+10 |
Hover/Click |
|
Mar25 |
240320 |
18.05 |
18.05 |
18.05 |
18.05 |
unch |
20 |
258 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
2,490 |
25,263 |
+165 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May24 |
240320 |
7920 |
8429 |
7716 |
8324 |
+297 |
19,138 |
68,248 |
-4,337 |
Hover/Click |
|
Jul24 |
240320 |
7260 |
7880 |
7213 |
7761 |
+392 |
11,123 |
48,999 |
+1,481 |
Hover/Click |
|
Sep24 |
240320 |
6671 |
7130 |
6607 |
7006 |
+232 |
8,009 |
32,108 |
-654 |
Hover/Click |
|
Dec24 |
240320 |
5674 |
6050 |
5613 |
5910 |
+191 |
5,986 |
32,577 |
+205 |
Hover/Click |
|
Mar25 |
240320 |
5195 |
5465 |
5164 |
5398 |
+153 |
2,517 |
15,583 |
+1,437 |
Hover/Click |
|
May25 |
240320 |
4975 |
5238 |
4957 |
5173 |
+156 |
360 |
4,686 |
+10 |
Hover/Click |
|
Jul25 |
240320 |
4862 |
5114 |
4855 |
5048 |
+142 |
1,281 |
4,405 |
+804 |
Hover/Click |
| Total Volume and Open Interest |
48,581 |
207,168 |
-1,043 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar24 |
240318 |
181.85 |
181.85 |
181.85 |
181.85 |
-1.00 |
4 |
22 |
-43 |
Hover/Click |
|
May24 |
240320 |
182.65 |
184.40 |
181.65 |
182.40 |
-0.65 |
21,063 |
96,995 |
-938 |
Hover/Click |
|
Jul24 |
240320 |
181.00 |
183.05 |
180.55 |
181.40 |
-0.40 |
12,684 |
57,740 |
+2,185 |
Hover/Click |
|
Sep24 |
240320 |
181.05 |
182.60 |
180.20 |
181.00 |
-0.45 |
5,248 |
31,521 |
-15 |
Hover/Click |
|
Dec24 |
240320 |
180.25 |
181.90 |
179.70 |
180.50 |
-0.45 |
3,154 |
20,220 |
+34 |
Hover/Click |
|
Mar25 |
240320 |
180.75 |
181.70 |
179.75 |
180.55 |
-0.45 |
500 |
7,863 |
+184 |
Hover/Click |
| Total Volume and Open Interest |
42,753 |
218,596 |
+1,467 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May24 |
240320 |
358.95 |
362.25 |
347.85 |
347.85 |
-10.00 |
591 |
6,143 |
-17 |
Hover/Click |
|
Jul24 |
240320 |
353.65 |
355.50 |
342.75 |
342.90 |
-9.80 |
126 |
1,230 |
+46 |
Hover/Click |
|
Sep24 |
240320 |
351.50 |
351.50 |
341.20 |
341.20 |
-9.00 |
32 |
568 |
+9 |
Hover/Click |
|
Nov24 |
240320 |
348.70 |
348.70 |
338.45 |
338.45 |
-8.85 |
22 |
46 |
+19 |
Hover/Click |
|
Jan25 |
240320 |
336.00 |
336.00 |
333.35 |
333.35 |
-8.85 |
0 |
46 |
+0 |
Hover/Click |
|
Mar25 |
240320 |
328.75 |
328.75 |
328.75 |
328.75 |
-8.85 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
771 |
8,035 |
+57 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May24 |
240320 |
21.58 |
21.80 |
21.13 |
21.77 |
+0.13 |
49,472 |
284,060 |
+306 |
Hover/Click |
|
Jul24 |
240320 |
21.28 |
21.51 |
20.88 |
21.47 |
+0.11 |
23,532 |
197,885 |
-644 |
Hover/Click |
|
Oct24 |
240320 |
21.39 |
21.47 |
20.91 |
21.42 |
+0.03 |
18,235 |
147,808 |
+2,664 |
Hover/Click |
|
Mar25 |
240320 |
21.55 |
21.61 |
21.11 |
21.53 |
-0.05 |
7,122 |
91,716 |
+260 |
Hover/Click |
|
May25 |
240320 |
20.72 |
20.81 |
20.39 |
20.72 |
-0.05 |
3,018 |
40,413 |
-38 |
Hover/Click |
|
Jul25 |
240320 |
20.28 |
20.28 |
19.95 |
20.19 |
-0.10 |
2,724 |
26,228 |
-362 |
Hover/Click |
|
Oct25 |
240320 |
20.14 |
20.14 |
19.83 |
20.00 |
-0.15 |
2,047 |
24,822 |
+44 |
Hover/Click |
|
Mar26 |
240320 |
20.09 |
20.14 |
19.92 |
20.01 |
-0.20 |
995 |
10,854 |
+180 |
Hover/Click |
|
May26 |
240320 |
19.47 |
19.47 |
19.30 |
19.31 |
-0.23 |
218 |
3,753 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
107,437 |
834,490 |
+2,405 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May24 |
240320 |
6706 |
6960 |
6499 |
6937 |
+246 |
6,037 |
50,743 |
-488 |
Hover/Click |
|
Jul24 |
240320 |
6069 |
6313 |
5854 |
6290 |
+229 |
8,997 |
44,904 |
-291 |
Hover/Click |
|
Sep24 |
240320 |
5525 |
5780 |
5340 |
5756 |
+243 |
5,685 |
44,946 |
-4 |
Hover/Click |
|
Dec24 |
240320 |
4587 |
4863 |
4473 |
4824 |
+223 |
4,906 |
47,512 |
+171 |
Hover/Click |
|
Mar25 |
240320 |
4290 |
4379 |
4166 |
4369 |
+75 |
2,632 |
46,554 |
-414 |
Hover/Click |
|
May25 |
240320 |
4081 |
4174 |
3977 |
4160 |
+79 |
664 |
6,493 |
+12 |
Hover/Click |
|
Jul25 |
240320 |
3893 |
4036 |
3870 |
4031 |
+62 |
252 |
3,484 |
+76 |
Hover/Click |
| Total Volume and Open Interest |
29,205 |
245,601 |
-933 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May24 |
240320 |
617.00 |
630.00 |
611.60 |
628.80 |
+8.90 |
8,363 |
37,577 |
-911 |
Hover/Click |
|
Aug24 |
240320 |
601.10 |
610.30 |
594.70 |
609.30 |
+5.10 |
3,948 |
17,362 |
-48 |
Hover/Click |
|
Oct24 |
240320 |
588.10 |
595.10 |
581.20 |
594.20 |
+2.20 |
1,511 |
9,686 |
+152 |
Hover/Click |
|
Dec24 |
240320 |
580.90 |
585.40 |
574.10 |
585.10 |
+0.30 |
525 |
6,742 |
-82 |
Hover/Click |
|
Mar25 |
240320 |
575.40 |
580.00 |
570.00 |
579.40 |
-0.50 |
250 |
8,140 |
+91 |
Hover/Click |
| Total Volume and Open Interest |
14,727 |
83,026 |
-747 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May24 |
240320 |
93.42 |
93.47 |
91.81 |
92.18 |
-1.16 |
24,585 |
119,502 |
-3,647 |
Hover/Click |
|
Jul24 |
240320 |
92.96 |
93.21 |
91.80 |
92.12 |
-1.00 |
13,709 |
72,005 |
-614 |
Hover/Click |
|
Oct24 |
240320 |
85.98 |
86.16 |
85.58 |
85.99 |
-0.47 |
55 |
125 |
+43 |
Hover/Click |
|
Dec24 |
240320 |
83.92 |
83.92 |
83.18 |
83.80 |
-0.20 |
7,402 |
74,721 |
+1,941 |
Hover/Click |
|
Mar25 |
240320 |
84.61 |
84.66 |
83.98 |
84.58 |
-0.17 |
660 |
6,593 |
+185 |
Hover/Click |
|
May25 |
240320 |
84.62 |
85.00 |
84.40 |
84.94 |
-0.17 |
114 |
1,407 |
+61 |
Hover/Click |
| Total Volume and Open Interest |
46,611 |
276,278 |
-2,013 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr24 |
240320 |
83.20 |
83.21 |
81.44 |
81.68 |
-1.79 |
76,814 |
15,695 |
-27,902 |
Hover/Click |
|
May24 |
240320 |
82.53 |
82.65 |
80.83 |
81.27 |
-1.46 |
341,700 |
356,631 |
+10,195 |
Hover/Click |
|
Jun24 |
240320 |
81.91 |
82.03 |
80.35 |
80.78 |
-1.30 |
155,211 |
215,828 |
+59 |
Hover/Click |
|
Jul24 |
240320 |
81.23 |
81.36 |
79.76 |
80.18 |
-1.20 |
65,898 |
150,818 |
+3,463 |
Hover/Click |
|
Aug24 |
240320 |
80.48 |
80.62 |
79.10 |
79.51 |
-1.10 |
30,816 |
70,951 |
+1,924 |
Hover/Click |
|
Sep24 |
240320 |
79.75 |
79.84 |
78.40 |
78.79 |
-1.02 |
39,192 |
101,614 |
+142 |
Hover/Click |
|
Oct24 |
240320 |
78.93 |
79.06 |
77.72 |
78.06 |
-0.97 |
11,213 |
62,431 |
+234 |
Hover/Click |
|
Nov24 |
240320 |
78.13 |
78.32 |
77.03 |
77.36 |
-0.92 |
4,761 |
43,474 |
+45 |
Hover/Click |
|
Dec24 |
240320 |
77.50 |
77.62 |
76.32 |
76.70 |
-0.86 |
62,278 |
188,175 |
-1,064 |
Hover/Click |
|
Jan25 |
240320 |
76.89 |
76.93 |
75.71 |
76.07 |
-0.82 |
4,102 |
40,043 |
-1,017 |
Hover/Click |
|
Feb25 |
240320 |
76.26 |
76.31 |
75.15 |
75.48 |
-0.79 |
4,288 |
30,301 |
+2,169 |
Hover/Click |
|
Mar25 |
240320 |
75.60 |
75.76 |
74.64 |
74.96 |
-0.76 |
10,234 |
36,070 |
+1,138 |
Hover/Click |
|
Apr25 |
240320 |
74.48 |
74.48 |
74.48 |
74.48 |
-0.73 |
1,162 |
22,573 |
+509 |
Hover/Click |
|
May25 |
240320 |
74.05 |
74.05 |
74.05 |
74.05 |
-0.70 |
1,047 |
12,203 |
+294 |
Hover/Click |
|
Jun25 |
240320 |
74.29 |
74.40 |
73.31 |
73.65 |
-0.68 |
16,041 |
86,510 |
+2,739 |
Hover/Click |
|
Jul25 |
240320 |
73.21 |
73.21 |
73.21 |
73.21 |
-0.66 |
546 |
14,655 |
+390 |
Hover/Click |
| Total Volume and Open Interest |
864,098 |
1,713,716 |
-1,253 |
|
| e-miNY Crude Oil(NYM) |
|
May24 |
240320 |
82.550 |
82.650 |
80.850 |
81.275 |
-1.450 |
8,306 |
1,349 |
+31 |
|
|
Jun24 |
240320 |
81.875 |
82.025 |
80.375 |
80.775 |
-1.300 |
507 |
239 |
+4 |
|
|
Jul24 |
240320 |
80.100 |
80.400 |
79.800 |
80.175 |
-1.200 |
5 |
60 |
+1 |
|
|
Aug24 |
240320 |
80.575 |
80.575 |
79.125 |
79.500 |
-1.100 |
2 |
62 |
+0 |
|
|
Sep24 |
240320 |
79.200 |
79.200 |
78.425 |
78.800 |
-1.000 |
5 |
76 |
+1 |
|
|
Oct24 |
240320 |
78.075 |
78.125 |
77.700 |
78.050 |
-0.975 |
1 |
10 |
+1 |
|
|
Nov24 |
240320 |
77.500 |
77.575 |
77.025 |
77.350 |
-0.925 |
2 |
5 |
+0 |
|
|
Dec24 |
240320 |
77.500 |
77.575 |
76.375 |
76.700 |
-0.850 |
4 |
143 |
-1 |
|
|
Jan25 |
240320 |
76.075 |
76.075 |
76.075 |
76.075 |
-0.825 |
0 |
3 |
+0 |
|
|
Feb25 |
240320 |
75.500 |
75.500 |
75.500 |
75.500 |
-0.775 |
|
|
|
|
| Total Volume and Open Interest |
8,834 |
1,984 |
-1,622 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Apr24 |
240320 |
275.40 |
275.88 |
267.11 |
269.57 |
-6.50 |
24,389 |
42,545 |
-5,098 |
Hover/Click |
|
May24 |
240320 |
273.02 |
273.78 |
265.61 |
267.54 |
-6.32 |
48,706 |
84,457 |
+2,147 |
Hover/Click |
|
Jun24 |
240320 |
271.12 |
271.41 |
264.03 |
265.70 |
-5.77 |
29,546 |
49,312 |
-873 |
Hover/Click |
|
Jul24 |
240320 |
269.81 |
269.81 |
263.02 |
264.58 |
-5.27 |
10,790 |
23,489 |
+1,219 |
Hover/Click |
|
Aug24 |
240320 |
268.00 |
268.08 |
262.41 |
263.92 |
-4.83 |
6,433 |
22,315 |
+632 |
Hover/Click |
|
Sep24 |
240320 |
267.68 |
268.11 |
262.25 |
263.77 |
-4.52 |
7,136 |
18,262 |
-66 |
Hover/Click |
|
Oct24 |
240320 |
263.51 |
264.52 |
262.09 |
263.53 |
-4.27 |
3,030 |
10,592 |
-120 |
Hover/Click |
|
Nov24 |
240320 |
263.58 |
263.58 |
261.29 |
262.64 |
-4.07 |
1,622 |
10,660 |
+153 |
Hover/Click |
|
Dec24 |
240320 |
264.50 |
264.63 |
259.67 |
261.03 |
-3.88 |
5,447 |
23,175 |
+7 |
Hover/Click |
|
Jan25 |
240320 |
262.97 |
263.19 |
258.52 |
259.79 |
-3.70 |
719 |
5,734 |
+48 |
Hover/Click |
|
Feb25 |
240320 |
258.75 |
258.75 |
256.92 |
258.15 |
-3.53 |
341 |
1,847 |
+38 |
Hover/Click |
|
Mar25 |
240320 |
256.35 |
256.72 |
254.84 |
256.10 |
-3.31 |
441 |
2,679 |
+22 |
Hover/Click |
|
Apr25 |
240320 |
253.40 |
253.95 |
252.42 |
253.42 |
-3.08 |
306 |
2,261 |
+8 |
Hover/Click |
|
May25 |
240320 |
251.70 |
251.70 |
250.01 |
251.31 |
-2.82 |
291 |
953 |
-18 |
Hover/Click |
| Total Volume and Open Interest |
140,014 |
309,514 |
-1,825 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Apr24 |
240320 |
274.85 |
275.06 |
271.00 |
273.32 |
-2.90 |
32,585 |
55,618 |
-3,244 |
Hover/Click |
|
May24 |
240320 |
273.43 |
273.80 |
269.61 |
271.93 |
-2.96 |
64,469 |
103,447 |
+3,281 |
Hover/Click |
|
Jun24 |
240320 |
269.89 |
270.25 |
266.04 |
268.14 |
-3.02 |
30,658 |
64,042 |
+444 |
Hover/Click |
|
Jul24 |
240320 |
264.84 |
265.64 |
261.51 |
263.44 |
-2.96 |
14,326 |
38,473 |
-388 |
Hover/Click |
|
Aug24 |
240320 |
259.55 |
260.02 |
256.09 |
257.78 |
-2.98 |
8,229 |
23,456 |
-259 |
Hover/Click |
|
Sep24 |
240320 |
253.00 |
253.38 |
249.45 |
251.14 |
-2.85 |
6,834 |
27,899 |
-15 |
Hover/Click |
|
Oct24 |
240320 |
230.97 |
230.97 |
227.38 |
228.98 |
-2.57 |
3,169 |
14,268 |
+410 |
Hover/Click |
|
Nov24 |
240320 |
221.83 |
222.94 |
220.89 |
222.37 |
-2.38 |
1,917 |
13,370 |
+244 |
Hover/Click |
|
Dec24 |
240320 |
218.70 |
219.27 |
216.10 |
217.55 |
-2.33 |
2,303 |
21,957 |
+23 |
Hover/Click |
|
Jan25 |
240320 |
215.14 |
215.14 |
213.61 |
214.88 |
-2.29 |
248 |
7,626 |
-92 |
Hover/Click |
| Total Volume and Open Interest |
165,125 |
383,267 |
+524 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr24 |
240320 |
273.32 |
273.32 |
273.32 |
273.32 |
-2.90 |
0 |
1 |
+0 |
|
|
May24 |
240320 |
271.93 |
271.93 |
271.93 |
271.93 |
-2.96 |
|
|
|
|
|
Jun24 |
240320 |
268.14 |
268.14 |
268.14 |
268.14 |
-3.02 |
|
|
|
|
|
Jul24 |
240320 |
263.44 |
263.44 |
263.44 |
263.44 |
-2.96 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr24 |
240320 |
1.750 |
1.765 |
1.686 |
1.699 |
-0.045 |
128,064 |
82,650 |
-23,650 |
Hover/Click |
|
May24 |
240320 |
1.882 |
1.900 |
1.824 |
1.845 |
-0.031 |
122,797 |
411,486 |
-708 |
Hover/Click |
|
Jun24 |
240320 |
2.118 |
2.131 |
2.051 |
2.074 |
-0.035 |
32,347 |
95,687 |
+3,375 |
Hover/Click |
|
Jul24 |
240320 |
2.438 |
2.445 |
2.364 |
2.387 |
-0.036 |
33,337 |
144,386 |
-1,370 |
Hover/Click |
|
Aug24 |
240320 |
2.527 |
2.536 |
2.459 |
2.479 |
-0.040 |
15,421 |
56,638 |
-634 |
Hover/Click |
|
Sep24 |
240320 |
2.533 |
2.536 |
2.456 |
2.475 |
-0.046 |
16,953 |
127,571 |
+934 |
Hover/Click |
|
Oct24 |
240320 |
2.624 |
2.627 |
2.539 |
2.560 |
-0.050 |
19,305 |
109,049 |
+482 |
Hover/Click |
|
Nov24 |
240320 |
3.035 |
3.036 |
2.942 |
2.962 |
-0.058 |
9,113 |
51,102 |
+1,173 |
Hover/Click |
|
Dec24 |
240320 |
3.538 |
3.540 |
3.457 |
3.473 |
-0.053 |
8,256 |
56,695 |
-54 |
Hover/Click |
|
Jan25 |
240320 |
3.814 |
3.814 |
3.743 |
3.759 |
-0.041 |
9,878 |
78,484 |
+882 |
Hover/Click |
|
Feb25 |
240320 |
3.608 |
3.626 |
3.560 |
3.575 |
-0.041 |
3,247 |
35,432 |
-274 |
Hover/Click |
|
Mar25 |
240320 |
3.255 |
3.265 |
3.205 |
3.218 |
-0.042 |
7,293 |
75,027 |
+1,344 |
Hover/Click |
|
Apr25 |
240320 |
3.050 |
3.056 |
3.001 |
3.014 |
-0.039 |
4,805 |
58,839 |
-67 |
Hover/Click |
|
May25 |
240320 |
3.078 |
3.085 |
3.033 |
3.047 |
-0.035 |
1,360 |
22,474 |
-93 |
Hover/Click |
|
Jun25 |
240320 |
3.236 |
3.249 |
3.203 |
3.213 |
-0.035 |
763 |
9,889 |
+9 |
Hover/Click |
|
Jul25 |
240320 |
3.407 |
3.413 |
3.374 |
3.387 |
-0.034 |
1,006 |
17,842 |
-164 |
Hover/Click |
| Total Volume and Open Interest |
418,912 |
1,590,503 |
-18,082 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
May24 |
240320 |
87.15 |
87.35 |
85.59 |
85.95 |
-1.43 |
367,418 |
328,392 |
-50,510 |
Hover/Click |
|
Jun24 |
240320 |
86.42 |
86.61 |
84.98 |
85.38 |
-1.24 |
365,713 |
488,203 |
-519 |
Hover/Click |
|
Jul24 |
240320 |
85.65 |
85.84 |
84.30 |
84.72 |
-1.11 |
160,281 |
263,863 |
-3,495 |
Hover/Click |
|
Aug24 |
240320 |
84.89 |
85.08 |
83.61 |
84.03 |
-1.03 |
84,403 |
152,541 |
-4,816 |
Hover/Click |
|
Sep24 |
240320 |
84.15 |
84.31 |
82.92 |
83.34 |
-0.94 |
78,629 |
146,295 |
-881 |
Hover/Click |
|
Oct24 |
240320 |
83.39 |
83.58 |
82.24 |
82.67 |
-0.86 |
37,607 |
93,726 |
-1,630 |
Hover/Click |
|
Nov24 |
240320 |
82.70 |
82.88 |
81.60 |
82.02 |
-0.81 |
17,975 |
64,101 |
+246 |
Hover/Click |
|
Dec24 |
240320 |
82.05 |
82.25 |
80.99 |
81.40 |
-0.77 |
81,417 |
233,927 |
-493 |
Hover/Click |
|
Jan25 |
240320 |
81.38 |
81.60 |
80.40 |
80.80 |
-0.73 |
5,760 |
48,977 |
-218 |
Hover/Click |
|
Feb25 |
240320 |
80.78 |
80.98 |
79.86 |
80.25 |
-0.70 |
4,079 |
47,330 |
+1,046 |
Hover/Click |
|
Mar25 |
240320 |
80.27 |
80.51 |
79.40 |
79.77 |
-0.67 |
6,658 |
36,090 |
+179 |
Hover/Click |
|
Apr25 |
240320 |
79.80 |
79.98 |
79.05 |
79.32 |
-0.65 |
1,607 |
23,802 |
-69 |
Hover/Click |
|
May25 |
240320 |
78.90 |
78.90 |
78.90 |
78.90 |
-0.62 |
1,513 |
25,582 |
-427 |
Hover/Click |
|
Jun25 |
240320 |
79.01 |
79.21 |
78.17 |
78.52 |
-0.60 |
12,454 |
76,653 |
-1,070 |
Hover/Click |
| Total Volume and Open Interest |
1,254,736 |
2,304,630 |
-60,871 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Apr24 |
240320 |
850.25 |
851.25 |
825.50 |
827.75 |
-24.00 |
83,666 |
142,556 |
-7,669 |
Hover/Click |
|
May24 |
240320 |
838.00 |
839.50 |
816.00 |
818.00 |
-20.75 |
92,607 |
165,838 |
+2,905 |
Hover/Click |
|
Jun24 |
240320 |
826.25 |
827.50 |
806.75 |
808.50 |
-18.50 |
68,922 |
100,889 |
+3,694 |
Hover/Click |
|
Jul24 |
240320 |
819.00 |
819.75 |
800.50 |
802.50 |
-16.75 |
19,137 |
50,757 |
+132 |
Hover/Click |
|
Aug24 |
240320 |
814.00 |
814.25 |
796.50 |
798.50 |
-15.75 |
10,914 |
47,145 |
+686 |
Hover/Click |
|
Sep24 |
240320 |
810.25 |
810.75 |
794.00 |
795.50 |
-15.00 |
16,851 |
62,009 |
-327 |
Hover/Click |
|
Oct24 |
240320 |
807.00 |
807.50 |
791.75 |
793.50 |
-14.00 |
4,539 |
39,136 |
+237 |
Hover/Click |
|
Nov24 |
240320 |
800.50 |
801.00 |
786.00 |
787.50 |
-13.25 |
2,933 |
24,712 |
+397 |
Hover/Click |
|
Dec24 |
240320 |
791.75 |
792.75 |
778.00 |
779.50 |
-12.50 |
21,737 |
79,783 |
-267 |
Hover/Click |
|
Jan25 |
240320 |
787.00 |
787.00 |
774.00 |
775.25 |
-11.50 |
1,704 |
19,415 |
+188 |
Hover/Click |
| Total Volume and Open Interest |
330,173 |
803,745 |
+1,576 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
May24 |
240320 |
82.48 |
82.60 |
80.85 |
81.27 |
-1.46 |
81,090 |
99,512 |
-1,693 |
Hover/Click |
|
Jun24 |
240320 |
81.85 |
81.98 |
80.35 |
80.78 |
-1.30 |
104,861 |
96,631 |
+2,564 |
Hover/Click |
|
Jul24 |
240320 |
81.15 |
81.31 |
79.81 |
80.18 |
-1.20 |
79,462 |
47,091 |
+1,952 |
Hover/Click |
|
Aug24 |
240320 |
80.57 |
80.57 |
79.13 |
79.51 |
-1.10 |
50,806 |
24,199 |
+360 |
Hover/Click |
|
Sep24 |
240320 |
79.64 |
79.64 |
78.45 |
78.79 |
-1.02 |
27,972 |
45,164 |
+257 |
Hover/Click |
|
Oct24 |
240320 |
78.38 |
78.38 |
78.06 |
78.06 |
-0.97 |
8,369 |
14,734 |
+201 |
Hover/Click |
|
Nov24 |
240320 |
77.40 |
77.40 |
77.36 |
77.36 |
-0.92 |
1,666 |
13,924 |
+191 |
Hover/Click |
|
Dec24 |
240320 |
77.34 |
77.34 |
76.40 |
76.70 |
-0.86 |
11,854 |
88,588 |
-311 |
Hover/Click |
|
Jan25 |
240320 |
76.67 |
76.67 |
75.93 |
76.07 |
-0.82 |
778 |
8,769 |
-21 |
Hover/Click |
|
Feb25 |
240320 |
75.35 |
75.49 |
75.35 |
75.49 |
-0.78 |
481 |
4,228 |
+51 |
Hover/Click |
|
Mar25 |
240320 |
74.96 |
74.96 |
74.96 |
74.96 |
-0.76 |
893 |
5,647 |
-56 |
Hover/Click |
|
Apr25 |
240320 |
74.48 |
74.48 |
74.48 |
74.48 |
-0.73 |
385 |
3,252 |
-3 |
Hover/Click |
|
May25 |
240320 |
74.05 |
74.05 |
74.05 |
74.05 |
-0.70 |
268 |
3,491 |
+16 |
Hover/Click |
|
Jun25 |
240320 |
73.65 |
73.65 |
73.65 |
73.65 |
-0.68 |
1,437 |
19,970 |
+374 |
Hover/Click |
|
Jul25 |
240320 |
73.21 |
73.21 |
73.21 |
73.21 |
-0.66 |
121 |
3,852 |
+110 |
Hover/Click |
|
Aug25 |
240320 |
72.79 |
72.79 |
72.79 |
72.79 |
-0.64 |
0 |
3,193 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
374,367 |
563,263 |
-11,721 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun24 |
240320 |
103.530 |
103.810 |
103.030 |
103.045 |
-0.440 |
12,876 |
23,444 |
+893 |
Hover/Click |
|
Sep24 |
240320 |
103.130 |
103.385 |
102.690 |
102.690 |
-0.440 |
37 |
375 |
+21 |
Hover/Click |
|
Dec24 |
240320 |
102.340 |
102.340 |
102.340 |
102.340 |
-0.440 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
12,913 |
23,819 |
+914 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240320 |
65.48 |
66.04 |
65.28 |
65.94 |
+0.47 |
100,759 |
219,111 |
+8,395 |
Hover/Click |
|
Sep24 |
240320 |
65.60 |
66.17 |
65.45 |
66.09 |
+0.46 |
82 |
385 |
+17 |
Hover/Click |
|
Dec24 |
240320 |
66.22 |
66.22 |
65.58 |
66.22 |
+0.46 |
0 |
412 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
101,621 |
220,921 |
+8,530 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun24 |
240320 |
127.26 |
127.92 |
126.90 |
127.86 |
+0.57 |
92,327 |
191,437 |
-2,140 |
Hover/Click |
|
Sep24 |
240320 |
127.33 |
127.94 |
127.01 |
127.92 |
+0.56 |
45 |
2,476 |
+21 |
Hover/Click |
|
Dec24 |
240320 |
127.31 |
128.03 |
127.09 |
128.00 |
+0.57 |
0 |
1,060 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
92,723 |
197,398 |
-2,162 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240320 |
73.82 |
74.28 |
73.60 |
74.21 |
+0.40 |
136,060 |
178,393 |
+8,630 |
Hover/Click |
|
Sep24 |
240320 |
73.85 |
74.37 |
73.72 |
74.31 |
+0.39 |
133 |
3,110 |
+97 |
Hover/Click |
|
Dec24 |
240320 |
73.90 |
74.41 |
73.83 |
74.41 |
+0.38 |
54 |
1,067 |
+44 |
Hover/Click |
|
Mar25 |
240320 |
74.51 |
74.51 |
73.95 |
74.51 |
+0.37 |
0 |
142 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
137,223 |
183,649 |
-38,736 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun24 |
240320 |
67.22 |
67.27 |
66.77 |
67.23 |
+0.05 |
246,139 |
296,857 |
+29,632 |
Hover/Click |
|
Sep24 |
240320 |
68.02 |
68.15 |
67.68 |
68.13 |
+0.06 |
350 |
1,212 |
+6 |
Hover/Click |
|
Dec24 |
240320 |
68.83 |
69.00 |
68.55 |
69.00 |
+0.06 |
149 |
340 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
250,124 |
302,500 |
+30,251 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun24 |
240320 |
113.65 |
113.96 |
113.20 |
113.89 |
+0.20 |
25,417 |
70,960 |
+1,514 |
Hover/Click |
|
Sep24 |
240320 |
114.50 |
115.02 |
114.32 |
115.00 |
+0.21 |
5 |
401 |
-1 |
Hover/Click |
|
Dec24 |
240320 |
115.60 |
116.11 |
115.47 |
116.11 |
+0.22 |
10 |
91 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,437 |
71,545 |
+1,510 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun24 |
240320 |
109.05 |
109.63 |
108.76 |
109.55 |
+0.52 |
187,147 |
647,957 |
-390 |
Hover/Click |
|
Sep24 |
240320 |
109.51 |
110.04 |
109.19 |
109.97 |
+0.51 |
543 |
2,450 |
+204 |
Hover/Click |
|
Dec24 |
240320 |
109.82 |
110.43 |
109.66 |
110.43 |
+0.50 |
27 |
2,304 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
188,554 |
656,182 |
+47 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun24 |
240320 |
586.63 |
591.38 |
585.00 |
591.13 |
+5.38 |
71,966 |
303,067 |
-1,645 |
Hover/Click |
|
Sep24 |
240320 |
582.75 |
582.75 |
577.00 |
582.75 |
+5.25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
72,051 |
303,202 |
-1,704 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Jun24 |
240320 |
60.5200 |
60.8500 |
60.2500 |
60.7800 |
+0.2800 |
36,417 |
50,296 |
+3,922 |
Hover/Click |
|
Sep24 |
240320 |
60.7600 |
60.8000 |
60.2600 |
60.7600 |
+0.2700 |
1 |
5 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
36,418 |
50,301 |
+3,923 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Apr24 |
240320 |
198.10 |
201.35 |
198.05 |
201.05 |
+1.80 |
19,172 |
62,012 |
+3,897 |
|
|
May24 |
240320 |
197.50 |
200.70 |
197.50 |
200.40 |
+1.70 |
166 |
334 |
+24 |
|
|
Jun24 |
240320 |
199.85 |
199.85 |
199.85 |
199.85 |
+1.75 |
|
|
|
Hover/Click |
|
Jul24 |
240320 |
199.35 |
199.35 |
199.35 |
199.35 |
+1.80 |
|
|
|
|
| Total Volume and Open Interest |
19,338 |
62,346 |
+3,921 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Mar24 |
240320 |
64130 |
68020 |
61005 |
65990 |
+1395 |
13,848 |
16,371 |
-325 |
Hover/Click |
|
Apr24 |
240320 |
64010 |
68730 |
61680 |
66690 |
+1430 |
3,286 |
12,389 |
-45 |
Hover/Click |
|
May24 |
240320 |
64655 |
69725 |
62590 |
67680 |
+1450 |
1,487 |
3,029 |
+756 |
Hover/Click |
|
Jun24 |
240320 |
65000 |
70450 |
63235 |
68385 |
+1525 |
291 |
1,339 |
+143 |
Hover/Click |
|
Jul24 |
240320 |
66850 |
70975 |
63945 |
68990 |
+1590 |
4 |
6 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
18,916 |
33,196 |
+530 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240319 |
118~170 |
118~270 |
118~070 |
118~240 |
+0~170 |
5,593 |
11,104 |
-3,530 |
Hover/Click |
|
Jun24 |
240320 |
118~230 |
119~210 |
118~040 |
118~260 |
+0~030 |
420,800 |
1,482,124 |
-1,615 |
Hover/Click |
|
Sep24 |
240320 |
118~300 |
119~190 |
118~060 |
118~280 |
+0~050 |
10 |
151 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
420,810 |
1,482,275 |
-12,720 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240319 |
109~300 |
109~300 |
109~155 |
109~215 |
+0~100 |
228 |
76 |
-106 |
Hover/Click |
|
Jun24 |
240320 |
110~045 |
110~220 |
110~015 |
110~140 |
+0~095 |
1,484,543 |
4,285,706 |
-3,773 |
Hover/Click |
|
Sep24 |
240320 |
110~225 |
111~000 |
110~170 |
110~290 |
+0~100 |
22 |
537 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240320 |
106~162 |
106~230 |
106~126 |
106~226 |
+0~100 |
130 |
257 |
-158 |
Hover/Click |
|
Jun24 |
240320 |
106~206 |
107~010 |
106~202 |
106~300 |
+0~092 |
1,041,720 |
5,838,724 |
+11,434 |
Hover/Click |
|
Sep24 |
240320 |
107~086 |
107~086 |
107~086 |
107~086 |
+0~092 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240320 |
102~062 |
102~077 |
102~062 |
102~077 |
+0~055 |
7 |
74 |
-30 |
Hover/Click |
|
Jun24 |
240320 |
102~057 |
102~116 |
102~057 |
102~113 |
+0~055 |
555,521 |
3,697,665 |
+17,300 |
Hover/Click |
|
Sep24 |
240320 |
102~297 |
102~297 |
102~297 |
102~297 |
+0~055 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
555,528 |
3,697,750 |
+17,270 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun24 |
240320 |
95.015 |
95.015 |
94.995 |
95.005 |
+0.020 |
79,495 |
260,249 |
-9,612 |
|
|
Sep24 |
240320 |
95.285 |
95.290 |
95.260 |
95.275 |
+0.030 |
53,798 |
213,656 |
-614 |
|
|
Dec24 |
240320 |
95.560 |
95.575 |
95.535 |
95.555 |
+0.035 |
71,358 |
308,751 |
+1,836 |
|
|
Mar25 |
240320 |
95.835 |
95.835 |
95.765 |
95.790 |
+0.040 |
43,437 |
184,208 |
+8,757 |
|
|
Jun25 |
240320 |
96.000 |
96.000 |
95.945 |
95.970 |
+0.040 |
59,004 |
159,914 |
+2,692 |
|
|
Sep25 |
240320 |
96.140 |
96.140 |
96.080 |
96.105 |
+0.040 |
57,028 |
120,766 |
+673 |
|
|
Dec25 |
240320 |
96.260 |
96.260 |
96.185 |
96.210 |
+0.040 |
65,095 |
153,551 |
-304 |
|
|
Mar26 |
240320 |
96.300 |
96.315 |
96.260 |
96.280 |
+0.040 |
36,280 |
109,739 |
+12,899 |
|
|
Jun26 |
240320 |
96.340 |
96.365 |
96.310 |
96.335 |
+0.040 |
21,110 |
77,824 |
+4,055 |
|
|
Sep26 |
240320 |
96.380 |
96.405 |
96.350 |
96.375 |
+0.040 |
9,780 |
47,990 |
+380 |
|
|
Dec26 |
240320 |
96.440 |
96.440 |
96.385 |
96.410 |
+0.040 |
11,509 |
62,223 |
+1,129 |
|
|
Mar27 |
240320 |
96.450 |
96.465 |
96.415 |
96.440 |
+0.040 |
8,120 |
43,536 |
+2,247 |
|
|
Jun27 |
240320 |
96.465 |
96.485 |
96.435 |
96.460 |
+0.040 |
4,720 |
32,205 |
+710 |
|
|
Sep27 |
240320 |
96.475 |
96.495 |
96.445 |
96.470 |
+0.040 |
5,317 |
20,449 |
+16 |
|
|
Dec27 |
240320 |
96.470 |
96.495 |
96.445 |
96.470 |
+0.035 |
4,090 |
22,971 |
-94 |
|
|
Mar28 |
240320 |
96.465 |
96.490 |
96.450 |
96.470 |
+0.035 |
2,068 |
9,798 |
+188 |
|
|
Jun28 |
240320 |
96.460 |
96.485 |
96.450 |
96.470 |
+0.035 |
1,159 |
6,048 |
+171 |
|
|
Sep28 |
240320 |
96.460 |
96.480 |
96.445 |
96.465 |
+0.035 |
922 |
3,256 |
+20 |
|
| Total Volume and Open Interest |
583,584 |
2,025,183 |
-172,482 |
|
| Ultra T-Bond(CBOT) |
|
Mar24 |
240319 |
124~26 |
125~05 |
124~26 |
125~04 |
+0~17 |
1,071 |
6,744 |
-244 |
|
|
Jun24 |
240320 |
126~17 |
127~20 |
125~16 |
126~09 |
-0~12 |
330,196 |
1,580,564 |
+5,505 |
|
|
Sep24 |
240320 |
127~15 |
127~15 |
127~15 |
127~15 |
-0~12 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
330,196 |
1,580,567 |
-1,239 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar24 |
240319 |
113~140 |
113~225 |
113~125 |
113~180 |
+0~095 |
21 |
2,766 |
-93 |
|
|
Jun24 |
240320 |
113~240 |
114~120 |
113~160 |
113~310 |
+0~075 |
462,878 |
2,032,111 |
-2,197 |
|
|
Sep24 |
240320 |
114~100 |
114~100 |
114~100 |
114~100 |
+0~075 |
|
|
|
|
| Total Volume and Open Interest |
462,878 |
2,032,111 |
-4,963 |
|
| 30 Day Federal Funds(CBOT) |
|
Mar24 |
240320 |
94.673 |
94.673 |
94.670 |
94.670 |
unch |
21,114 |
241,663 |
+6,437 |
|
|
Apr24 |
240320 |
94.670 |
94.675 |
94.670 |
94.670 |
unch |
21,478 |
486,298 |
-8,455 |
|
|
May24 |
240320 |
94.690 |
94.710 |
94.690 |
94.710 |
+0.020 |
30,052 |
443,438 |
+3,752 |
|
|
Jun24 |
240320 |
94.780 |
94.825 |
94.775 |
94.810 |
+0.035 |
6,756 |
78,834 |
-1,353 |
|
|
Jul24 |
240320 |
94.835 |
94.880 |
94.835 |
94.880 |
+0.050 |
50,919 |
247,569 |
+346 |
|
|
Aug24 |
240320 |
94.940 |
95.005 |
94.930 |
95.000 |
+0.070 |
34,691 |
153,881 |
-4,168 |
|
| Total Volume and Open Interest |
221,226 |
1,855,447 |
-3,776 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun24 |
240320 |
145.68 |
145.71 |
145.55 |
145.65 |
-0.01 |
1,536 |
12,375 |
+200 |
Hover/Click |
|
Sep24 |
240320 |
145.65 |
145.65 |
145.65 |
145.65 |
-0.01 |
|
|
|
Hover/Click |
|
Dec24 |
240320 |
145.65 |
145.65 |
145.65 |
145.65 |
-0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,536 |
12,375 |
+200 |
|
| Euro-Buxl(EUREX) |
|
Jun24 |
240320 |
131.74 |
132.78 |
131.16 |
132.20 |
+0.26 |
134,690 |
236,633 |
+13,731 |
|
|
Sep24 |
240320 |
133.80 |
133.80 |
133.52 |
133.52 |
+0.32 |
|
|
|
|
|
Dec24 |
240320 |
133.66 |
133.66 |
133.66 |
133.66 |
+0.16 |
|
|
|
|
| Total Volume and Open Interest |
134,690 |
236,633 |
+13,731 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240320 |
131.85 |
132.24 |
131.65 |
131.91 |
+0.03 |
1,056,286 |
1,400,116 |
+69,715 |
Hover/Click |
|
Sep24 |
240320 |
132.74 |
132.74 |
132.74 |
132.74 |
+0.03 |
3 |
65 |
+3 |
Hover/Click |
|
Dec24 |
240320 |
132.37 |
132.37 |
132.37 |
132.37 |
-0.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,056,289 |
1,400,181 |
+69,718 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240320 |
117.58 |
117.77 |
117.49 |
117.56 |
-0.02 |
705,488 |
1,289,842 |
-18,252 |
Hover/Click |
|
Sep24 |
240320 |
117.04 |
117.04 |
117.04 |
117.04 |
-0.03 |
0 |
2 |
+0 |
Hover/Click |
|
Dec24 |
240320 |
118.88 |
118.88 |
118.88 |
118.88 |
-0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
705,488 |
1,289,844 |
-18,252 |
|
| Euro-Schatz(EUREX) |
|
Jun24 |
240320 |
105.59 |
105.67 |
105.56 |
105.57 |
-0.03 |
626,406 |
2,245,207 |
+60,762 |
|
|
Sep24 |
240320 |
105.94 |
105.94 |
105.94 |
105.94 |
unch |
|
|
|
|
|
Dec24 |
240320 |
105.50 |
105.50 |
105.50 |
105.50 |
-0.00 |
|
|
|
|
| Total Volume and Open Interest |
626,406 |
2,245,207 |
+60,762 |
|
| 3-Mth Euribor(EUREX) |
|
Mar24 |
240318 |
96.070 |
96.073 |
96.065 |
96.073 |
+0.003 |
711 |
2,791 |
-15 |
|
|
Jun24 |
240320 |
96.320 |
96.320 |
96.310 |
96.310 |
unch |
531 |
2,530 |
-34 |
|
|
Sep24 |
240320 |
96.655 |
96.660 |
96.635 |
96.645 |
-0.005 |
5,269 |
2,625 |
+134 |
|
| Total Volume and Open Interest |
79,944 |
21,501 |
+606 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240320 |
99~11 |
99~11 |
99~11 |
99~11 |
+0~21 |
14 |
26 |
+0 |
Hover/Click |
|
Jun24 |
240320 |
98~31 |
99~10 |
98~28 |
99~02 |
+0~11 |
265,463 |
607,829 |
+1,616 |
Hover/Click |
| Total Volume and Open Interest |
265,477 |
608,174 |
+1,616 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun24 |
240320 |
96.305 |
96.335 |
96.305 |
96.310 |
unch |
163,864 |
700,008 |
-5,310 |
|
|
Sep24 |
240320 |
96.640 |
96.680 |
96.630 |
96.640 |
-0.005 |
159,086 |
424,259 |
-2,015 |
|
|
Dec24 |
240320 |
96.930 |
96.970 |
96.910 |
96.920 |
-0.015 |
146,587 |
483,529 |
-7,912 |
|
| Total Volume and Open Interest |
1,059,043 |
3,971,820 |
-25,117 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun24 |
240320 |
95.75 |
95.76 |
95.74 |
95.76 |
unch |
42,827 |
314,667 |
-4,385 |
|
|
Sep24 |
240320 |
95.87 |
95.89 |
95.86 |
95.88 |
unch |
36,217 |
234,110 |
+1,622 |
|
|
Dec24 |
240320 |
96.00 |
96.02 |
95.99 |
96.01 |
unch |
37,241 |
218,065 |
+1,127 |
|
|
Mar25 |
240320 |
96.12 |
96.14 |
96.10 |
96.13 |
+0.01 |
18,706 |
126,174 |
+1,678 |
|
|
Jun25 |
240320 |
96.21 |
96.22 |
96.19 |
96.22 |
+0.01 |
19,816 |
105,621 |
-1,832 |
|
|
Sep25 |
240320 |
96.27 |
96.28 |
96.26 |
96.28 |
+0.01 |
11,669 |
91,280 |
+2,743 |
|
|
Dec25 |
240320 |
96.32 |
96.34 |
96.31 |
96.34 |
+0.01 |
8,837 |
84,071 |
+1,140 |
|
|
Mar26 |
240320 |
96.34 |
96.36 |
96.32 |
96.36 |
+0.02 |
8,097 |
24,983 |
+1,156 |
|
|
Jun26 |
240320 |
96.33 |
96.35 |
96.33 |
96.35 |
+0.01 |
135 |
3,188 |
+31 |
|
|
Sep26 |
240320 |
96.32 |
96.32 |
96.32 |
96.32 |
+0.01 |
21 |
835 |
+21 |
|
| Total Volume and Open Interest |
183,566 |
1,203,394 |
+3,301 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240320 |
95.90 |
95.94 |
95.88 |
95.94 |
+0.03 |
121,369 |
1,022,871 |
+3,192 |
|
|
Sep24 |
240320 |
95.94 |
95.94 |
95.94 |
95.94 |
+0.03 |
|
|
|
|
| Total Volume and Open Interest |
121,369 |
1,022,871 |
+3,192 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun24 |
240320 |
96.37 |
96.39 |
96.34 |
96.39 |
+0.02 |
204,162 |
754,746 |
+16,768 |
|
|
Sep24 |
240320 |
96.39 |
96.39 |
96.39 |
96.39 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
204,162 |
754,746 |
+16,768 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr24 |
240320 |
2161.4 |
2192.2 |
2152.3 |
2161.0 |
+1.3 |
178,162 |
200,387 |
-21,749 |
Hover/Click |
|
Jun24 |
240320 |
2182.6 |
2213.6 |
2173.6 |
2182.4 |
+1.2 |
41,984 |
272,806 |
+16,147 |
Hover/Click |
|
Aug24 |
240320 |
2201.7 |
2233.0 |
2193.4 |
2201.9 |
+1.1 |
2,086 |
32,765 |
+320 |
Hover/Click |
|
Oct24 |
240320 |
2220.0 |
2250.8 |
2214.0 |
2221.1 |
+1.0 |
801 |
8,158 |
+401 |
Hover/Click |
|
Dec24 |
240320 |
2239.6 |
2271.2 |
2232.6 |
2240.2 |
+0.8 |
1,164 |
14,500 |
+366 |
Hover/Click |
|
Feb25 |
240320 |
2257.9 |
2289.5 |
2251.9 |
2259.1 |
+0.7 |
180 |
1,645 |
+95 |
Hover/Click |
|
Apr25 |
240320 |
2275.5 |
2300.0 |
2275.5 |
2275.5 |
+0.6 |
1 |
739 |
+1 |
Hover/Click |
|
Jun25 |
240320 |
2290.0 |
2320.0 |
2290.0 |
2293.0 |
+0.6 |
3 |
846 |
+2 |
Hover/Click |
|
Aug25 |
240320 |
2308.8 |
2308.8 |
2308.8 |
2308.8 |
+0.6 |
0 |
13 |
+0 |
Hover/Click |
|
Oct25 |
240320 |
2345.8 |
2345.8 |
2324.7 |
2324.7 |
+0.6 |
0 |
13 |
+0 |
Hover/Click |
|
Dec25 |
240320 |
2339.5 |
2360.4 |
2339.5 |
2339.5 |
+0.6 |
3 |
1,537 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
224,755 |
535,047 |
-4,373 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar24 |
240320 |
2493.3 |
2493.3 |
2493.3 |
2493.3 |
-3.1 |
20 |
83 |
-193 |
Hover/Click |
|
May24 |
240320 |
2509.0 |
2583.5 |
2493.0 |
2510.4 |
-3.1 |
49,787 |
117,744 |
+582 |
Hover/Click |
|
Jul24 |
240320 |
2534.5 |
2607.0 |
2517.0 |
2534.4 |
-3.1 |
3,118 |
17,456 |
+973 |
Hover/Click |
|
Sep24 |
240320 |
2562.5 |
2623.5 |
2542.0 |
2557.5 |
-3.2 |
1,059 |
10,167 |
+392 |
Hover/Click |
|
Dec24 |
240320 |
2585.0 |
2656.5 |
2571.0 |
2588.1 |
-3.5 |
466 |
6,421 |
-52 |
Hover/Click |
|
Mar25 |
240320 |
2618.2 |
2618.2 |
2618.2 |
2618.2 |
-3.9 |
28 |
407 |
+10 |
Hover/Click |
|
May25 |
240320 |
2637.9 |
2637.9 |
2637.9 |
2637.9 |
-3.7 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
54,896 |
153,154 |
+1,765 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr24 |
240320 |
898.9 |
913.7 |
891.5 |
899.4 |
-1.7 |
41,577 |
38,662 |
-4,891 |
Hover/Click |
|
Jul24 |
240320 |
907.5 |
923.1 |
900.9 |
908.3 |
-2.1 |
16,288 |
41,363 |
+5,213 |
Hover/Click |
|
Oct24 |
240320 |
914.9 |
932.6 |
910.7 |
917.7 |
-2.4 |
1,880 |
4,734 |
+590 |
Hover/Click |
|
Jan25 |
240320 |
924.0 |
939.3 |
919.8 |
925.9 |
-2.6 |
504 |
1,204 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
60,410 |
86,155 |
+1,022 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar24 |
240320 |
994.70 |
999.00 |
994.70 |
994.70 |
+0.80 |
0 |
3 |
+0 |
Hover/Click |
|
Jun24 |
240320 |
999.00 |
1034.00 |
984.50 |
1000.20 |
+0.80 |
4,440 |
19,184 |
-70 |
Hover/Click |
|
Sep24 |
240320 |
1000.00 |
1022.00 |
1000.00 |
1008.70 |
+0.20 |
44 |
148 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
4,486 |
19,369 |
-62 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar24 |
240320 |
406.50 |
407.75 |
402.00 |
403.85 |
-2.00 |
978 |
1,680 |
-198 |
Hover/Click |
|
May24 |
240320 |
406.80 |
409.55 |
402.70 |
405.15 |
-2.30 |
106,632 |
160,603 |
+299 |
Hover/Click |
|
Jul24 |
240320 |
409.15 |
411.90 |
405.20 |
407.60 |
-2.20 |
16,723 |
54,161 |
-151 |
Hover/Click |
|
Sep24 |
240320 |
411.00 |
413.40 |
407.35 |
409.50 |
-2.10 |
8,394 |
27,902 |
+401 |
Hover/Click |
|
Dec24 |
240320 |
412.45 |
415.55 |
409.40 |
411.30 |
-2.00 |
3,279 |
16,837 |
+167 |
Hover/Click |
| Total Volume and Open Interest |
136,917 |
269,690 |
+399 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun24 |
240320 |
39545 |
39988 |
39425 |
39940 |
+401 |
140,885 |
93,752 |
+2,738 |
Hover/Click |
|
Sep24 |
240320 |
39932 |
40339 |
39803 |
40301 |
+395 |
43 |
95 |
+8 |
Hover/Click |
|
Dec24 |
240320 |
40555 |
40555 |
40211 |
40211 |
+410 |
0 |
3 |
+0 |
Hover/Click |
|
Mar25 |
240320 |
40441 |
40441 |
40441 |
40441 |
+412 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
140,928 |
93,851 |
+2,746 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240315 |
38931 |
38998 |
38691 |
38691 |
-222 |
12,334 |
13,440 |
-2,765 |
Hover/Click |
|
Jun24 |
240320 |
39528 |
39987 |
39426 |
39940 |
+401 |
76,369 |
15,936 |
+2,855 |
Hover/Click |
|
Sep24 |
240320 |
39922 |
40339 |
39804 |
40301 |
+395 |
140 |
215 |
+57 |
Hover/Click |
|
Dec24 |
240320 |
40211 |
40211 |
40211 |
40211 |
+410 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
76,509 |
16,157 |
+2,912 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240320 |
5239.75 |
5297.75 |
5233.00 |
5286.75 |
+45.00 |
1,440,289 |
2,079,336 |
+30,193 |
Hover/Click |
|
Sep24 |
240320 |
5297.50 |
5354.75 |
5290.75 |
5344.00 |
+44.75 |
1,307 |
11,152 |
+484 |
Hover/Click |
|
Dec24 |
240320 |
5357.00 |
5409.00 |
5346.25 |
5397.50 |
+44.25 |
235 |
3,233 |
+42 |
Hover/Click |
|
Mar25 |
240320 |
5448.50 |
5448.50 |
5448.50 |
5448.50 |
+43.50 |
0 |
251 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,441,831 |
2,094,749 |
+30,719 |
|
| 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 |
240320 |
5239.75 |
5297.75 |
5233.00 |
5286.75 |
+45.00 |
746,972 |
165,129 |
+9,133 |
Hover/Click |
|
Sep24 |
240320 |
5297.00 |
5355.00 |
5290.75 |
5344.00 |
+44.75 |
1,454 |
1,537 |
+117 |
Hover/Click |
|
Dec24 |
240320 |
5350.25 |
5411.00 |
5346.75 |
5397.50 |
+44.25 |
26 |
117 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
748,453 |
166,795 |
+9,260 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240320 |
18274.00 |
18545.00 |
18227.50 |
18479.75 |
+209.75 |
660,394 |
248,873 |
-2,671 |
Hover/Click |
|
Sep24 |
240320 |
18497.75 |
18765.25 |
18454.25 |
18702.25 |
+209.00 |
1,059 |
1,169 |
+288 |
Hover/Click |
|
Dec24 |
240320 |
18764.50 |
18957.75 |
18676.50 |
18898.50 |
+209.00 |
6 |
149 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
661,459 |
250,194 |
-2,383 |
|
| 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 |
240320 |
18275.00 |
18545.50 |
18227.50 |
18479.75 |
+209.75 |
1,407,309 |
55,549 |
-275 |
Hover/Click |
|
Sep24 |
240320 |
18499.50 |
18767.50 |
18452.75 |
18702.25 |
+209.00 |
2,780 |
1,683 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
1,410,098 |
57,409 |
-236 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun24 |
240320 |
2973.00 |
3021.30 |
2964.60 |
3013.40 |
+40.00 |
9,887 |
37,565 |
-277 |
Hover/Click |
|
Sep24 |
240320 |
3028.40 |
3028.40 |
3028.40 |
3028.40 |
+41.00 |
|
|
|
Hover/Click |
|
Dec24 |
240320 |
3047.20 |
3047.20 |
3047.20 |
3047.20 |
+41.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,887 |
37,565 |
-277 |
|
| Volatility Index(CBOE) |
|
Mar24 |
240320 |
13.90 |
14.17 |
13.80 |
14.17 |
+0.23 |
72,642 |
37,422 |
-12,900 |
|
|
Apr24 |
240320 |
14.95 |
15.15 |
14.50 |
14.56 |
-0.36 |
97,325 |
174,399 |
+7,174 |
|
|
May24 |
240320 |
15.90 |
16.02 |
15.45 |
15.55 |
-0.29 |
36,763 |
69,417 |
+2,239 |
|
|
Jun24 |
240320 |
16.60 |
16.70 |
16.17 |
16.25 |
-0.30 |
14,266 |
35,313 |
+1,393 |
|
| Total Volume and Open Interest |
238,811 |
377,364 |
-406 |
|
| S & P 600(CME) |
|
Mar24 |
240315 |
1273.50 |
1273.50 |
1273.50 |
1273.50 |
-7.60 |
0 |
199 |
+0 |
|
|
Jun24 |
240320 |
1327.30 |
1332.80 |
1298.50 |
1327.30 |
+21.50 |
0 |
526 |
+0 |
|
| Total Volume and Open Interest |
0 |
526 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun24 |
240320 |
2059.60 |
2108.70 |
2047.80 |
2098.60 |
+39.30 |
153,285 |
471,278 |
-4,704 |
Hover/Click |
|
Sep24 |
240320 |
2076.00 |
2128.70 |
2070.20 |
2119.90 |
+39.50 |
37 |
53 |
+11 |
Hover/Click |
|
Dec24 |
240320 |
2137.70 |
2137.70 |
2137.70 |
2137.70 |
+40.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
153,322 |
471,331 |
-4,693 |
|
| 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 |
240320 |
2059.40 |
2108.40 |
2047.70 |
2098.60 |
+39.30 |
67,886 |
13,087 |
-209 |
Hover/Click |
|
Sep24 |
240320 |
2081.90 |
2128.00 |
2068.00 |
2119.90 |
+39.50 |
314 |
130 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
68,200 |
13,228 |
-214 |
|
| Nikkei 225(CME) |
|
Jun24 |
240320 |
39930 |
40440 |
39885 |
40385 |
+500 |
13,179 |
17,276 |
-83 |
|
|
Sep24 |
240320 |
40150 |
40455 |
40095 |
40455 |
+485 |
21 |
15 |
+13 |
|
| Total Volume and Open Interest |
13,200 |
17,291 |
-70 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun24 |
240320 |
39605 |
40150 |
39445 |
39990 |
+375 |
38,902 |
104,034 |
+1,817 |
|
|
Sep24 |
240320 |
39550 |
40080 |
39495 |
39940 |
+375 |
0 |
154 |
+0 |
|
|
Dec24 |
240320 |
39405 |
39720 |
39405 |
39720 |
+375 |
3 |
4,683 |
+1 |
|
| Total Volume and Open Interest |
38,905 |
112,953 |
+1,818 |
|
| Nikkei 225 Mini(JPX) |
|
Jun24 |
240319 |
39505 |
39790 |
39175 |
39600 |
+80 |
956,286 |
234,567 |
-1,675 |
|
|
Sep24 |
240319 |
39485 |
39745 |
39140 |
39650 |
+160 |
13,058 |
4,493 |
-835 |
|
|
Dec24 |
240319 |
39250 |
39515 |
38930 |
39330 |
+80 |
1,314 |
3,583 |
-256 |
|
| Total Volume and Open Interest |
1,026,799 |
320,450 |
+1,615 |
|
| Nikkei 225(JPX) |
|
Jun24 |
240319 |
39510 |
39790 |
39180 |
39600 |
+80 |
65,290 |
208,947 |
+2,635 |
|
|
Sep24 |
240319 |
39330 |
39730 |
39180 |
39650 |
+160 |
147 |
2,661 |
+19 |
|
|
Dec24 |
240319 |
39150 |
39500 |
38960 |
39330 |
+80 |
12 |
39,536 |
+1 |
|
| Total Volume and Open Interest |
65,464 |
270,282 |
+2,655 |
|
| Nikkei 225(CME) Yen |
|
Jun24 |
240320 |
39880 |
40395 |
39840 |
40335 |
+500 |
36,965 |
44,811 |
+2,179 |
|
|
Sep24 |
240320 |
40030 |
40330 |
40030 |
40305 |
+500 |
8 |
5 |
+3 |
|
|
Dec24 |
240320 |
40415 |
40415 |
40415 |
40415 |
+285 |
|
|
|
|
| Total Volume and Open Interest |
36,975 |
44,820 |
+2,184 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar24 |
240307 |
39765 |
39765 |
39765 |
39765 |
-565 |
0 |
1 |
+0 |
|
|
Jun24 |
240320 |
40335 |
40335 |
40335 |
40335 |
+500 |
0 |
1 |
+0 |
|
|
Sep24 |
240320 |
40305 |
40305 |
40305 |
40305 |
+500 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Apr24 |
240320 |
8161.5 |
8252.0 |
8145.5 |
8189.0 |
-33.5 |
44,752 |
174,695 |
-5,317 |
|
|
May24 |
240320 |
8118.0 |
8118.0 |
8118.0 |
8118.0 |
-33.5 |
0 |
7 |
+0 |
|
|
Jun24 |
240320 |
8055.5 |
8147.0 |
8037.0 |
8073.5 |
-34.0 |
21 |
2,471 |
-37 |
|
|
Sep24 |
240320 |
8145.5 |
8145.5 |
8145.5 |
8145.5 |
-34.0 |
|
|
|
|
|
Dec24 |
240320 |
8194.0 |
8194.0 |
8194.0 |
8194.0 |
-30.5 |
0 |
13 |
+0 |
|
|
Mar25 |
240320 |
8248.5 |
8248.5 |
8248.5 |
8248.5 |
-33.5 |
|
|
|
|
| Total Volume and Open Interest |
44,773 |
177,186 |
-5,354 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Mar24 |
240320 |
16551 |
16671 |
16430 |
16580 |
+29 |
100,023 |
128,188 |
+4,176 |
|
|
Apr24 |
240320 |
16596 |
16718 |
16488 |
16625 |
+14 |
6,434 |
11,800 |
+4,010 |
|
|
May24 |
240320 |
16663 |
16663 |
16617 |
16617 |
+24 |
0 |
1,079 |
+0 |
|
| Total Volume and Open Interest |
107,056 |
152,596 |
+8,109 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240320 |
18285.0 |
18434.0 |
18232.0 |
18294.0 |
+19.0 |
44,015 |
67,938 |
+1,481 |
|
|
Sep24 |
240320 |
18457.0 |
18486.0 |
18457.0 |
18472.0 |
+19.0 |
0 |
9 |
+0 |
|
|
Dec24 |
240320 |
18628.0 |
18628.0 |
18628.0 |
18628.0 |
+16.0 |
56 |
177 |
+56 |
|
| Total Volume and Open Interest |
44,071 |
68,124 |
+1,537 |
|
| Mini-DAX(EUREX) |
|
Mar24 |
240315 |
17927.0 |
18032.0 |
17910.0 |
18032.0 |
+92.0 |
23,561 |
9,163 |
-2,167 |
|
|
Jun24 |
240320 |
18287.0 |
18434.0 |
18233.0 |
18294.0 |
+19.0 |
35,011 |
9,133 |
-4 |
|
|
Sep24 |
240320 |
18565.0 |
18598.0 |
18472.0 |
18472.0 |
+19.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
35,011 |
9,139 |
-4 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240315 |
4989 |
5021 |
4984 |
5017 |
+23 |
717,391 |
832,783 |
-317,416 |
|
|
Jun24 |
240320 |
4952 |
5004 |
4937 |
4959 |
-4 |
650,336 |
2,527,087 |
-47,203 |
|
|
Sep24 |
240320 |
4996 |
5000 |
4993 |
4998 |
-4 |
2 |
5,854 |
-409 |
|
| Total Volume and Open Interest |
650,723 |
2,558,508 |
-48,232 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun24 |
240320 |
11471 |
11567 |
11464 |
11526 |
+39 |
26,245 |
163,291 |
+2,090 |
|
|
Sep24 |
240320 |
11563 |
11563 |
11563 |
11563 |
+39 |
4 |
62 |
+2 |
|
|
Dec24 |
240320 |
11600 |
11600 |
11600 |
11600 |
+38 |
0 |
1,193 |
+0 |
|
| Total Volume and Open Interest |
26,249 |
164,554 |
+2,092 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun24 |
240320 |
7753.50 |
7803.00 |
7733.00 |
7765.00 |
+3.50 |
74,015 |
521,829 |
-379 |
|
|
Sep24 |
240320 |
7790.00 |
7822.00 |
7788.50 |
7788.50 |
+3.00 |
1 |
98 |
+1 |
|
|
Dec24 |
240320 |
7817.50 |
7817.50 |
7817.50 |
7817.50 |
+3.00 |
0 |
565 |
+0 |
|
| Total Volume and Open Interest |
74,016 |
522,492 |
-378 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar24 |
240320 |
7703.0 |
7741.0 |
7667.0 |
7697.0 |
-5.0 |
275,906 |
112,897 |
-129,039 |
|
|
Jun24 |
240320 |
7758.0 |
7796.0 |
7722.0 |
7750.0 |
-6.0 |
263,359 |
244,452 |
+147,370 |
|
|
Sep24 |
240320 |
7717.0 |
7717.0 |
7717.0 |
7717.0 |
-6.0 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
539,669 |
357,755 |
+18,540 |
|
| FTSE MIB(ISE) |
|
Jun24 |
240320 |
33760.00 |
34010.00 |
33685.00 |
33789.00 |
+16.00 |
12,477 |
112,704 |
+1,236 |
|
|
Sep24 |
240320 |
33900.00 |
34000.00 |
33900.00 |
33944.00 |
+24.00 |
3 |
14 |
+0 |
|
|
Dec24 |
240320 |
33638.00 |
33638.00 |
33638.00 |
33638.00 |
+24.00 |
|
|
|
|
| Total Volume and Open Interest |
12,480 |
112,718 |
+1,236 |
|
| KOSPI 200(KFE) |
|
Jun24 |
240320 |
361.00 |
365.10 |
360.95 |
365.05 |
+6.10 |
254,826 |
252,210 |
+3,075 |
|
|
Sep24 |
240320 |
362.50 |
366.95 |
362.50 |
366.90 |
+6.15 |
265 |
11,080 |
+66 |
|
|
Dec24 |
240320 |
365.00 |
368.35 |
365.00 |
368.35 |
+7.35 |
5 |
15,983 |
-1 |
|
| Total Volume and Open Interest |
255,096 |
282,005 |
+3,140 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Apr24 |
240320 |
576.80 |
578.40 |
574.85 |
578.20 |
-3.80 |
6 |
787 |
+0 |
|
|
May24 |
240320 |
577.45 |
577.45 |
576.00 |
577.45 |
-3.80 |
|
|
|
|
|
Jun24 |
240320 |
579.95 |
579.95 |
579.95 |
579.95 |
+1.20 |
|
|
|
|
| Total Volume and Open Interest |
6 |
787 |
+0 |
|
|
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
