|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 18, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May24 |
240318 |
1198.50 |
1206.00 |
1186.75 |
1187.75 |
-10.50 |
164,064 |
341,709 |
-1,877 |
Hover/Click |
Jul24 |
240318 |
1212.50 |
1220.25 |
1201.25 |
1202.25 |
-10.25 |
86,386 |
190,782 |
+2,664 |
Hover/Click |
Aug24 |
240318 |
1211.75 |
1216.75 |
1198.25 |
1199.00 |
-10.50 |
11,467 |
25,968 |
+44 |
Hover/Click |
Sep24 |
240318 |
1196.00 |
1200.25 |
1182.75 |
1183.50 |
-10.25 |
9,798 |
14,682 |
+473 |
Hover/Click |
Nov24 |
240318 |
1191.00 |
1197.50 |
1179.25 |
1180.50 |
-10.25 |
47,597 |
135,592 |
+4,388 |
Hover/Click |
Jan25 |
240318 |
1200.00 |
1206.25 |
1189.50 |
1190.50 |
-9.75 |
5,801 |
14,256 |
-203 |
Hover/Click |
Mar25 |
240318 |
1195.75 |
1202.00 |
1186.00 |
1187.25 |
-9.00 |
4,650 |
19,778 |
+1,258 |
Hover/Click |
May25 |
240318 |
1198.00 |
1203.75 |
1188.75 |
1189.75 |
-8.25 |
1,132 |
8,153 |
+142 |
Hover/Click |
Jul25 |
240318 |
1207.50 |
1207.50 |
1195.00 |
1195.75 |
-8.00 |
351 |
3,529 |
+29 |
Hover/Click |
Aug25 |
240318 |
1190.75 |
1190.75 |
1190.75 |
1190.75 |
-8.00 |
2 |
20 |
+2 |
Hover/Click |
Sep25 |
240318 |
1170.00 |
1170.00 |
1170.00 |
1170.00 |
-7.75 |
2 |
30 |
+2 |
Hover/Click |
Nov25 |
240318 |
1167.00 |
1170.75 |
1160.75 |
1161.75 |
-8.25 |
241 |
4,143 |
+103 |
Hover/Click |
Jan26 |
240318 |
1170.50 |
1170.50 |
1170.50 |
1170.50 |
-8.50 |
0 |
14 |
+0 |
Hover/Click |
Mar26 |
240318 |
1170.00 |
1170.00 |
1170.00 |
1170.00 |
-8.25 |
0 |
22 |
+0 |
Hover/Click |
Total Volume and Open Interest |
331,494 |
758,922 |
+6,981 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May24 |
240318 |
334.90 |
338.10 |
331.30 |
331.90 |
-2.80 |
93,205 |
215,277 |
-3,666 |
Hover/Click |
Jul24 |
240318 |
339.20 |
341.70 |
335.90 |
336.30 |
-2.80 |
47,628 |
115,481 |
+749 |
Hover/Click |
Aug24 |
240318 |
339.90 |
342.30 |
336.90 |
337.30 |
-2.40 |
11,540 |
29,924 |
+1,282 |
Hover/Click |
Sep24 |
240318 |
340.00 |
343.00 |
338.30 |
338.60 |
-1.90 |
6,333 |
21,231 |
+725 |
Hover/Click |
Oct24 |
240318 |
339.90 |
342.60 |
338.40 |
338.80 |
-1.50 |
4,225 |
13,379 |
+228 |
Hover/Click |
Dec24 |
240318 |
343.70 |
345.90 |
341.60 |
342.30 |
-1.40 |
12,838 |
52,983 |
+1,302 |
Hover/Click |
Jan25 |
240318 |
344.70 |
346.50 |
342.60 |
343.40 |
-1.20 |
2,033 |
5,824 |
+221 |
Hover/Click |
Mar25 |
240318 |
343.20 |
345.00 |
342.30 |
342.90 |
-0.70 |
809 |
3,716 |
-77 |
Hover/Click |
May25 |
240318 |
342.10 |
343.30 |
342.10 |
343.20 |
-0.50 |
307 |
1,697 |
+98 |
Hover/Click |
Jul25 |
240318 |
346.00 |
346.00 |
345.20 |
345.30 |
-0.30 |
152 |
1,486 |
+32 |
Hover/Click |
Total Volume and Open Interest |
179,190 |
462,429 |
+886 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May24 |
240318 |
49.54 |
49.80 |
48.14 |
48.70 |
-0.72 |
91,820 |
227,116 |
-5,161 |
Hover/Click |
Jul24 |
240318 |
50.01 |
50.29 |
48.70 |
49.27 |
-0.65 |
38,879 |
152,549 |
+2,962 |
Hover/Click |
Aug24 |
240318 |
49.90 |
50.13 |
48.62 |
49.19 |
-0.60 |
13,555 |
37,769 |
+2,835 |
Hover/Click |
Sep24 |
240318 |
49.74 |
49.88 |
48.39 |
48.96 |
-0.58 |
7,294 |
23,704 |
+1,268 |
Hover/Click |
Oct24 |
240318 |
49.42 |
49.58 |
48.11 |
48.70 |
-0.56 |
3,949 |
17,176 |
+495 |
Hover/Click |
Dec24 |
240318 |
49.29 |
49.53 |
48.05 |
48.66 |
-0.57 |
15,335 |
81,578 |
+1,293 |
Hover/Click |
Jan25 |
240318 |
49.40 |
49.52 |
48.10 |
48.69 |
-0.55 |
1,938 |
7,938 |
+489 |
Hover/Click |
Mar25 |
240318 |
48.98 |
48.99 |
48.10 |
48.61 |
-0.55 |
853 |
5,705 |
-23 |
Hover/Click |
May25 |
240318 |
48.28 |
48.66 |
48.28 |
48.66 |
-0.55 |
195 |
2,218 |
+31 |
Hover/Click |
Jul25 |
240318 |
48.33 |
48.70 |
48.33 |
48.70 |
-0.56 |
221 |
1,652 |
+55 |
Hover/Click |
Total Volume and Open Interest |
174,041 |
560,231 |
+4,087 |
|
Canola(WCE) |
Weekly |
Monthly |
May24 |
240318 |
630.8 |
635.3 |
629.1 |
631.7 |
+1.1 |
30,825 |
162,190 |
-556 |
Hover/Click |
Jul24 |
240318 |
639.9 |
645.0 |
638.6 |
641.3 |
+1.2 |
19,459 |
86,069 |
+1,771 |
Hover/Click |
Nov24 |
240318 |
645.3 |
651.1 |
645.3 |
647.2 |
-0.2 |
5,623 |
49,070 |
+1,290 |
Hover/Click |
Jan25 |
240318 |
653.7 |
658.3 |
653.7 |
655.0 |
+0.3 |
632 |
4,022 |
+270 |
Hover/Click |
Mar25 |
240318 |
659.8 |
659.8 |
659.8 |
659.8 |
+0.3 |
69 |
285 |
+69 |
Hover/Click |
May25 |
240318 |
660.0 |
660.0 |
660.0 |
660.0 |
+0.8 |
0 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
56,608 |
301,661 |
+2,844 |
|
Corn(CBOT) |
Weekly |
Monthly |
May24 |
240318 |
437.00 |
440.50 |
434.00 |
436.00 |
-0.75 |
153,348 |
621,296 |
-4,413 |
Hover/Click |
Jul24 |
240318 |
449.25 |
452.50 |
446.25 |
448.75 |
-0.25 |
86,793 |
361,440 |
+4,486 |
Hover/Click |
Sep24 |
240318 |
458.00 |
461.00 |
455.50 |
458.00 |
unch |
34,454 |
199,771 |
-1,733 |
Hover/Click |
Dec24 |
240318 |
470.75 |
473.50 |
468.25 |
470.75 |
unch |
51,868 |
290,641 |
+1,503 |
Hover/Click |
Mar25 |
240318 |
483.25 |
486.00 |
481.00 |
483.50 |
unch |
4,367 |
38,482 |
+328 |
Hover/Click |
May25 |
240318 |
490.00 |
491.75 |
487.25 |
490.00 |
unch |
1,354 |
6,598 |
+229 |
Hover/Click |
Jul25 |
240318 |
492.25 |
494.25 |
491.50 |
492.25 |
unch |
1,019 |
9,729 |
+465 |
Hover/Click |
Sep25 |
240318 |
484.00 |
484.00 |
481.00 |
482.25 |
-0.25 |
48 |
1,263 |
-12 |
Hover/Click |
Dec25 |
240318 |
485.25 |
486.50 |
482.75 |
484.25 |
unch |
1,027 |
17,673 |
+345 |
Hover/Click |
Mar26 |
240318 |
492.50 |
493.50 |
492.50 |
493.50 |
unch |
8 |
343 |
+7 |
Hover/Click |
Total Volume and Open Interest |
334,293 |
1,548,507 |
+1,152 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May24 |
240318 |
531.25 |
544.00 |
527.00 |
542.75 |
+14.25 |
60,596 |
200,379 |
+3,161 |
Hover/Click |
Jul24 |
240318 |
546.25 |
558.25 |
542.50 |
557.50 |
+13.50 |
35,380 |
115,436 |
+2,767 |
Hover/Click |
Sep24 |
240318 |
562.75 |
573.50 |
559.00 |
572.75 |
+12.75 |
20,190 |
40,474 |
-374 |
Hover/Click |
Dec24 |
240318 |
586.75 |
595.00 |
581.50 |
594.00 |
+12.00 |
9,707 |
39,571 |
+1,683 |
Hover/Click |
Mar25 |
240318 |
606.25 |
613.50 |
600.75 |
612.00 |
+11.00 |
1,672 |
7,478 |
+446 |
Hover/Click |
May25 |
240318 |
619.75 |
623.25 |
614.00 |
623.25 |
+10.25 |
395 |
1,857 |
+10 |
Hover/Click |
Total Volume and Open Interest |
128,033 |
407,012 |
+7,653 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May24 |
240318 |
568.00 |
578.75 |
563.50 |
573.75 |
+7.50 |
30,455 |
115,670 |
-593 |
Hover/Click |
Jul24 |
240318 |
562.00 |
571.50 |
557.50 |
567.50 |
+7.75 |
20,011 |
84,037 |
+2,009 |
Hover/Click |
Sep24 |
240318 |
571.25 |
581.25 |
567.50 |
577.50 |
+8.00 |
6,656 |
33,368 |
-524 |
Hover/Click |
Dec24 |
240318 |
588.25 |
598.50 |
584.75 |
595.00 |
+8.25 |
3,412 |
30,328 |
+309 |
Hover/Click |
Mar25 |
240318 |
606.00 |
612.75 |
600.00 |
610.25 |
+8.50 |
442 |
2,295 |
+17 |
Hover/Click |
May25 |
240318 |
615.00 |
622.00 |
610.00 |
618.50 |
+7.75 |
63 |
730 |
-7 |
Hover/Click |
Jul25 |
240318 |
616.00 |
616.00 |
616.00 |
616.00 |
+7.50 |
55 |
333 |
-12 |
Hover/Click |
Total Volume and Open Interest |
61,094 |
266,791 |
+1,199 |
|
Wheat(MGE) |
Weekly |
Monthly |
May24 |
240318 |
648.25 |
655.75 |
645.00 |
650.75 |
+4.25 |
3,893 |
38,956 |
+104 |
Hover/Click |
Jul24 |
240318 |
655.25 |
662.25 |
652.00 |
657.75 |
+4.25 |
1,612 |
14,805 |
+38 |
Hover/Click |
Sep24 |
240318 |
663.00 |
669.00 |
659.25 |
665.00 |
+5.00 |
702 |
7,293 |
+232 |
Hover/Click |
Dec24 |
240318 |
679.25 |
683.25 |
674.25 |
680.00 |
+4.75 |
226 |
3,685 |
+24 |
Hover/Click |
Mar25 |
240318 |
696.25 |
696.25 |
693.50 |
693.50 |
+4.75 |
86 |
260 |
+39 |
Hover/Click |
May25 |
240318 |
703.75 |
703.75 |
703.75 |
703.75 |
+3.00 |
14 |
37 |
+8 |
Hover/Click |
Total Volume and Open Interest |
6,533 |
65,048 |
+445 |
|
Oats(CBOT) |
Weekly |
Monthly |
May24 |
240318 |
366.25 |
366.50 |
358.00 |
358.50 |
-7.25 |
317 |
2,420 |
+23 |
Hover/Click |
Jul24 |
240318 |
358.25 |
361.00 |
356.00 |
357.00 |
-3.25 |
27 |
354 |
-4 |
Hover/Click |
Sep24 |
240318 |
353.75 |
353.75 |
353.75 |
353.75 |
+0.75 |
0 |
10 |
+0 |
Hover/Click |
Dec24 |
240318 |
366.25 |
367.00 |
363.75 |
363.75 |
+3.25 |
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 |
35 |
48 |
+12 |
Hover/Click |
May24 |
240318 |
17.85 |
17.85 |
17.74 |
17.77 |
-0.05 |
558 |
8,640 |
-84 |
Hover/Click |
Jul24 |
240318 |
18.06 |
18.06 |
17.99 |
18.02 |
-0.05 |
39 |
457 |
-4 |
Hover/Click |
Sep24 |
240318 |
14.59 |
14.60 |
14.55 |
14.58 |
unch |
16 |
2,144 |
-3 |
Hover/Click |
Total Volume and Open Interest |
613 |
11,327 |
-91 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr24 |
240318 |
187.380 |
188.750 |
187.200 |
188.580 |
+1.330 |
39,424 |
78,462 |
-9,196 |
Hover/Click |
Jun24 |
240318 |
183.630 |
185.450 |
183.630 |
185.400 |
+1.800 |
35,762 |
113,971 |
+7,218 |
Hover/Click |
Aug24 |
240318 |
182.935 |
184.400 |
182.685 |
184.350 |
+1.720 |
11,138 |
53,845 |
+1,197 |
Hover/Click |
Oct24 |
240318 |
186.050 |
187.330 |
185.850 |
187.250 |
+1.565 |
6,436 |
35,520 |
+1,066 |
Hover/Click |
Dec24 |
240318 |
189.935 |
191.150 |
189.650 |
191.100 |
+1.470 |
3,478 |
20,962 |
+400 |
Hover/Click |
Feb25 |
240318 |
193.100 |
194.100 |
192.750 |
194.050 |
+1.365 |
1,045 |
8,515 |
+36 |
Hover/Click |
Total Volume and Open Interest |
98,180 |
319,772 |
+854 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar24 |
240318 |
250.035 |
251.400 |
249.950 |
251.200 |
+1.915 |
2,288 |
4,401 |
-378 |
Hover/Click |
Apr24 |
240318 |
252.380 |
255.250 |
252.380 |
255.100 |
+2.970 |
8,378 |
12,184 |
-921 |
Hover/Click |
May24 |
240318 |
256.500 |
259.300 |
256.500 |
259.130 |
+3.130 |
7,137 |
17,897 |
+30 |
Hover/Click |
Aug24 |
240318 |
267.650 |
269.775 |
267.650 |
269.730 |
+2.350 |
3,295 |
11,363 |
-47 |
Hover/Click |
Sep24 |
240318 |
268.450 |
270.775 |
268.450 |
270.700 |
+2.320 |
1,249 |
3,305 |
-80 |
Hover/Click |
Oct24 |
240318 |
269.380 |
271.050 |
268.900 |
270.850 |
+2.220 |
1,191 |
3,718 |
-169 |
Hover/Click |
Nov24 |
240318 |
268.400 |
270.000 |
267.980 |
269.600 |
+2.000 |
522 |
2,442 |
-156 |
Hover/Click |
Total Volume and Open Interest |
24,154 |
56,634 |
-1,710 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr24 |
240318 |
86.700 |
87.330 |
86.330 |
86.830 |
-0.100 |
13,104 |
41,279 |
-2,105 |
Hover/Click |
May24 |
240318 |
93.230 |
93.900 |
93.050 |
93.430 |
+0.250 |
122 |
5,972 |
-6 |
|
Jun24 |
240318 |
102.100 |
103.480 |
102.100 |
103.030 |
+0.550 |
12,280 |
82,104 |
+1,208 |
Hover/Click |
Jul24 |
240318 |
104.380 |
105.600 |
104.380 |
105.300 |
+0.800 |
4,048 |
33,454 |
+688 |
Hover/Click |
Aug24 |
240318 |
103.430 |
104.530 |
103.330 |
104.180 |
+0.750 |
3,203 |
32,990 |
+404 |
Hover/Click |
Oct24 |
240318 |
86.730 |
87.450 |
86.550 |
87.450 |
+0.700 |
2,746 |
35,771 |
+235 |
Hover/Click |
Dec24 |
240318 |
77.480 |
77.730 |
77.180 |
77.700 |
+0.250 |
1,356 |
22,017 |
+296 |
Hover/Click |
Feb25 |
240318 |
80.150 |
80.400 |
79.900 |
80.330 |
+0.180 |
361 |
4,134 |
+114 |
Hover/Click |
Total Volume and Open Interest |
37,341 |
259,401 |
+890 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Mar24 |
240318 |
16.44 |
16.46 |
16.41 |
16.44 |
+0.01 |
130 |
4,116 |
-15 |
Hover/Click |
Apr24 |
240318 |
16.01 |
16.30 |
15.95 |
16.16 |
+0.15 |
954 |
6,702 |
+75 |
Hover/Click |
May24 |
240318 |
16.55 |
16.64 |
16.35 |
16.49 |
+0.07 |
458 |
3,890 |
+186 |
Hover/Click |
Jun24 |
240318 |
17.57 |
17.57 |
17.16 |
17.23 |
unch |
254 |
2,134 |
+30 |
Hover/Click |
Jul24 |
240318 |
17.90 |
17.91 |
17.89 |
17.91 |
+0.02 |
65 |
1,305 |
+7 |
Hover/Click |
Aug24 |
240318 |
18.35 |
18.35 |
18.35 |
18.35 |
+0.09 |
105 |
1,284 |
+28 |
Hover/Click |
Sep24 |
240318 |
18.65 |
18.73 |
18.63 |
18.63 |
+0.08 |
63 |
1,073 |
+29 |
Hover/Click |
Oct24 |
240318 |
18.55 |
18.63 |
18.55 |
18.63 |
+0.08 |
66 |
908 |
+41 |
Hover/Click |
Nov24 |
240318 |
18.47 |
18.47 |
18.46 |
18.46 |
unch |
17 |
973 |
+9 |
Hover/Click |
Dec24 |
240318 |
18.13 |
18.13 |
18.13 |
18.13 |
-0.02 |
18 |
889 |
+11 |
Hover/Click |
Jan25 |
240318 |
18.07 |
18.07 |
18.07 |
18.07 |
unch |
21 |
305 |
+20 |
Hover/Click |
Feb25 |
240318 |
18.05 |
18.05 |
18.05 |
18.05 |
+0.05 |
27 |
233 |
+20 |
Hover/Click |
Mar25 |
240318 |
18.05 |
18.05 |
18.05 |
18.05 |
+0.05 |
24 |
247 |
+20 |
Hover/Click |
Total Volume and Open Interest |
2,233 |
24,363 |
+492 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May24 |
240318 |
8179 |
8493 |
7824 |
8172 |
+154 |
29,410 |
78,629 |
+307 |
Hover/Click |
Jul24 |
240318 |
7396 |
7735 |
7179 |
7517 |
+293 |
14,532 |
48,049 |
+246 |
Hover/Click |
Sep24 |
240318 |
6700 |
7026 |
6575 |
6903 |
+402 |
11,957 |
31,816 |
-536 |
Hover/Click |
Dec24 |
240318 |
5804 |
5857 |
5587 |
5681 |
+5 |
9,387 |
30,900 |
+12 |
Hover/Click |
Mar25 |
240318 |
5386 |
5416 |
5185 |
5262 |
-29 |
2,627 |
14,091 |
+176 |
Hover/Click |
May25 |
240318 |
5158 |
5182 |
4999 |
5043 |
-27 |
959 |
4,425 |
+114 |
Hover/Click |
Jul25 |
240318 |
4983 |
5065 |
4903 |
4922 |
+5 |
684 |
3,217 |
+168 |
Hover/Click |
Total Volume and Open Interest |
69,694 |
211,673 |
+515 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar24 |
240318 |
181.85 |
181.85 |
181.85 |
181.85 |
-1.00 |
19 |
65 |
-56 |
Hover/Click |
May24 |
240318 |
182.75 |
186.15 |
181.40 |
181.75 |
-1.20 |
15,770 |
98,512 |
+559 |
Hover/Click |
Jul24 |
240318 |
181.30 |
184.70 |
180.25 |
180.60 |
-1.05 |
11,762 |
54,529 |
+497 |
Hover/Click |
Sep24 |
240318 |
181.10 |
184.30 |
179.90 |
180.25 |
-1.10 |
5,766 |
30,811 |
+1,189 |
Hover/Click |
Dec24 |
240318 |
180.70 |
183.70 |
179.45 |
179.85 |
-1.20 |
2,378 |
20,238 |
-25 |
Hover/Click |
Mar25 |
240318 |
181.05 |
183.95 |
179.70 |
180.00 |
-1.25 |
495 |
7,659 |
-73 |
Hover/Click |
Total Volume and Open Interest |
36,431 |
215,902 |
+2,096 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May24 |
240318 |
370.45 |
371.30 |
360.45 |
360.45 |
-10.00 |
458 |
6,235 |
-66 |
Hover/Click |
Jul24 |
240318 |
365.45 |
365.50 |
355.60 |
355.60 |
-10.00 |
73 |
1,142 |
+3 |
Hover/Click |
Sep24 |
240318 |
362.80 |
362.80 |
352.95 |
352.95 |
-9.70 |
9 |
534 |
+5 |
Hover/Click |
Nov24 |
240318 |
356.00 |
356.00 |
349.00 |
349.00 |
-9.45 |
2 |
16 |
+1 |
Hover/Click |
Jan25 |
240318 |
351.00 |
351.00 |
343.90 |
343.90 |
-8.10 |
1 |
47 |
+1 |
Hover/Click |
Mar25 |
240318 |
339.30 |
339.30 |
339.30 |
339.30 |
-8.10 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
543 |
7,976 |
-56 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May24 |
240318 |
22.20 |
22.35 |
21.94 |
22.16 |
+0.04 |
53,207 |
288,090 |
+4,406 |
Hover/Click |
Jul24 |
240318 |
21.81 |
21.98 |
21.63 |
21.82 |
+0.06 |
26,748 |
198,962 |
-58 |
Hover/Click |
Oct24 |
240318 |
21.75 |
21.91 |
21.58 |
21.77 |
+0.07 |
19,272 |
142,226 |
-350 |
Hover/Click |
Mar25 |
240318 |
21.85 |
22.01 |
21.69 |
21.89 |
+0.09 |
8,678 |
90,800 |
-624 |
Hover/Click |
May25 |
240318 |
21.05 |
21.16 |
20.85 |
21.03 |
+0.05 |
3,070 |
39,381 |
+346 |
Hover/Click |
Jul25 |
240318 |
20.53 |
20.60 |
20.32 |
20.47 |
+0.01 |
1,057 |
26,663 |
-70 |
Hover/Click |
Oct25 |
240318 |
20.32 |
20.40 |
20.11 |
20.26 |
unch |
490 |
23,779 |
+215 |
Hover/Click |
Mar26 |
240318 |
20.32 |
20.39 |
20.13 |
20.27 |
+0.01 |
313 |
10,151 |
+19 |
Hover/Click |
Total Volume and Open Interest |
112,859 |
830,645 |
+3,884 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May24 |
240318 |
62 |
441 |
6520 |
250 |
-6292 |
10,696 |
53,471 |
-2,056 |
Hover/Click |
Jul24 |
240318 |
5855 |
6246 |
5852 |
6155 |
+380 |
12,244 |
45,053 |
-780 |
Hover/Click |
Sep24 |
240318 |
5265 |
5707 |
5251 |
5629 |
+430 |
6,391 |
42,654 |
-377 |
Hover/Click |
Dec24 |
240318 |
4569 |
4633 |
4455 |
4485 |
-27 |
6,718 |
46,176 |
+549 |
Hover/Click |
Mar25 |
240318 |
4298 |
4328 |
4175 |
4214 |
-40 |
5,578 |
45,640 |
+305 |
Hover/Click |
May25 |
240318 |
4080 |
4166 |
4013 |
4042 |
-36 |
1,582 |
6,105 |
-29 |
Hover/Click |
Jul25 |
240318 |
3964 |
4015 |
3873 |
3900 |
-28 |
627 |
3,400 |
+162 |
Hover/Click |
Total Volume and Open Interest |
44,222 |
243,493 |
-1,999 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May24 |
240318 |
625.20 |
629.80 |
622.90 |
628.00 |
+4.60 |
5,802 |
37,934 |
+364 |
Hover/Click |
Aug24 |
240318 |
607.60 |
612.90 |
606.90 |
612.00 |
+4.70 |
2,764 |
17,112 |
+630 |
Hover/Click |
Oct24 |
240318 |
597.90 |
601.50 |
595.20 |
598.90 |
+2.20 |
2,017 |
8,857 |
+471 |
Hover/Click |
Dec24 |
240318 |
591.10 |
593.90 |
587.90 |
590.90 |
+1.20 |
691 |
7,081 |
+1 |
Hover/Click |
Mar25 |
240318 |
586.00 |
587.80 |
582.50 |
585.30 |
+1.00 |
536 |
8,568 |
-199 |
Hover/Click |
Total Volume and Open Interest |
11,828 |
83,002 |
+1,269 |
|
Cotton(ICE) |
Weekly |
Monthly |
May24 |
240318 |
93.88 |
96.20 |
93.80 |
94.57 |
+0.63 |
22,296 |
124,320 |
-1,944 |
Hover/Click |
Jul24 |
240318 |
93.40 |
95.55 |
93.40 |
94.26 |
+0.67 |
12,419 |
73,102 |
+1,335 |
Hover/Click |
Oct24 |
240318 |
87.03 |
87.16 |
86.81 |
86.81 |
+0.01 |
4 |
69 |
-2 |
Hover/Click |
Dec24 |
240318 |
83.55 |
84.08 |
83.55 |
83.81 |
+0.13 |
7,036 |
71,459 |
+742 |
Hover/Click |
Mar25 |
240318 |
84.70 |
84.89 |
84.49 |
84.60 |
+0.01 |
1,773 |
6,536 |
+161 |
Hover/Click |
May25 |
240318 |
85.03 |
85.17 |
84.82 |
84.90 |
-0.01 |
206 |
1,364 |
+30 |
Hover/Click |
Total Volume and Open Interest |
43,923 |
278,661 |
+338 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Apr24 |
240318 |
81.03 |
83.09 |
81.01 |
82.72 |
+1.68 |
297,450 |
107,527 |
-33,627 |
Hover/Click |
May24 |
240318 |
80.58 |
82.50 |
80.56 |
82.16 |
+1.58 |
248,796 |
312,024 |
+18,683 |
Hover/Click |
Jun24 |
240318 |
80.10 |
81.89 |
80.10 |
81.61 |
+1.47 |
146,893 |
208,431 |
+10,583 |
Hover/Click |
Jul24 |
240318 |
79.68 |
81.19 |
79.58 |
80.96 |
+1.35 |
63,677 |
140,595 |
-4,168 |
Hover/Click |
Aug24 |
240318 |
79.10 |
80.44 |
78.97 |
80.23 |
+1.25 |
35,908 |
66,044 |
+3,049 |
Hover/Click |
Sep24 |
240318 |
78.40 |
79.64 |
78.38 |
79.46 |
+1.16 |
47,625 |
101,443 |
-4,594 |
Hover/Click |
Oct24 |
240318 |
77.73 |
78.86 |
77.58 |
78.69 |
+1.07 |
13,529 |
60,313 |
+1,566 |
Hover/Click |
Nov24 |
240318 |
77.14 |
78.11 |
77.14 |
77.97 |
+0.99 |
6,987 |
44,400 |
+727 |
Hover/Click |
Dec24 |
240318 |
76.44 |
77.42 |
76.26 |
77.28 |
+0.93 |
69,189 |
189,154 |
+1,528 |
Hover/Click |
Jan25 |
240318 |
76.01 |
76.72 |
75.98 |
76.63 |
+0.88 |
3,304 |
41,047 |
+883 |
Hover/Click |
Feb25 |
240318 |
75.10 |
76.04 |
75.10 |
76.03 |
+0.82 |
2,502 |
27,346 |
+1,129 |
Hover/Click |
Mar25 |
240318 |
74.80 |
75.57 |
74.80 |
75.48 |
+0.77 |
6,875 |
33,833 |
+209 |
Hover/Click |
Apr25 |
240318 |
74.48 |
74.98 |
74.48 |
74.98 |
+0.73 |
868 |
20,926 |
+486 |
Hover/Click |
May25 |
240318 |
74.09 |
74.56 |
74.09 |
74.53 |
+0.69 |
673 |
11,596 |
+193 |
Hover/Click |
Jun25 |
240318 |
73.50 |
74.18 |
73.33 |
74.10 |
+0.67 |
14,956 |
82,673 |
+2,393 |
Hover/Click |
Jul25 |
240318 |
73.21 |
73.63 |
73.21 |
73.63 |
+0.65 |
561 |
14,084 |
-39 |
Hover/Click |
Total Volume and Open Interest |
996,892 |
1,715,257 |
+3,372 |
|
e-miNY Crude Oil(NYM) |
Apr24 |
240318 |
81.025 |
83.075 |
80.975 |
82.725 |
+1.675 |
6,760 |
2,256 |
+19 |
|
May24 |
240318 |
80.575 |
82.500 |
80.525 |
82.150 |
+1.575 |
2,555 |
849 |
+473 |
|
Jun24 |
240318 |
80.300 |
81.900 |
80.250 |
81.600 |
+1.450 |
150 |
168 |
-3 |
|
Jul24 |
240318 |
80.000 |
80.950 |
80.000 |
80.950 |
+1.350 |
9 |
31 |
+0 |
|
Aug24 |
240318 |
79.125 |
80.350 |
79.125 |
80.225 |
+1.250 |
3 |
62 |
+0 |
|
Sep24 |
240318 |
78.700 |
79.475 |
78.700 |
79.450 |
+1.150 |
0 |
72 |
+0 |
|
Oct24 |
240318 |
77.625 |
78.700 |
77.625 |
78.700 |
+1.075 |
0 |
9 |
+0 |
|
Nov24 |
240318 |
77.400 |
77.975 |
77.225 |
77.975 |
+1.000 |
0 |
3 |
+0 |
|
Dec24 |
240318 |
76.375 |
77.275 |
76.375 |
77.275 |
+0.925 |
24 |
139 |
-5 |
|
Jan25 |
240318 |
76.625 |
76.625 |
76.625 |
76.625 |
+0.875 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
9,502 |
3,629 |
+484 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Apr24 |
240318 |
272.67 |
279.63 |
272.42 |
278.82 |
+6.12 |
46,076 |
57,590 |
-4,561 |
Hover/Click |
May24 |
240318 |
269.60 |
276.66 |
269.51 |
276.17 |
+6.59 |
52,566 |
77,094 |
+6,281 |
Hover/Click |
Jun24 |
240318 |
266.83 |
273.47 |
266.79 |
273.20 |
+6.41 |
31,922 |
49,868 |
-794 |
Hover/Click |
Jul24 |
240318 |
265.61 |
271.51 |
265.61 |
271.33 |
+5.98 |
11,718 |
21,360 |
-62 |
Hover/Click |
Aug24 |
240318 |
265.40 |
270.21 |
265.40 |
270.13 |
+5.61 |
5,886 |
20,597 |
+404 |
Hover/Click |
Sep24 |
240318 |
266.08 |
269.77 |
266.08 |
269.65 |
+5.30 |
7,880 |
18,281 |
+310 |
Hover/Click |
Oct24 |
240318 |
265.09 |
269.13 |
265.09 |
269.11 |
+5.08 |
3,195 |
10,628 |
+24 |
Hover/Click |
Nov24 |
240318 |
265.79 |
268.05 |
265.14 |
267.94 |
+4.90 |
2,415 |
9,854 |
+33 |
Hover/Click |
Dec24 |
240318 |
262.08 |
266.20 |
262.08 |
266.06 |
+4.69 |
7,818 |
22,973 |
-486 |
Hover/Click |
Jan25 |
240318 |
262.28 |
264.56 |
261.81 |
264.56 |
+4.48 |
1,076 |
5,701 |
+103 |
Hover/Click |
Feb25 |
240318 |
260.58 |
262.69 |
259.83 |
262.69 |
+4.27 |
574 |
1,741 |
-120 |
Hover/Click |
Mar25 |
240318 |
258.39 |
260.53 |
258.30 |
260.42 |
+4.09 |
540 |
2,573 |
-13 |
Hover/Click |
Apr25 |
240318 |
255.54 |
257.48 |
255.54 |
257.48 |
+3.84 |
264 |
2,275 |
-34 |
Hover/Click |
May25 |
240318 |
255.07 |
255.07 |
255.07 |
255.07 |
+3.51 |
199 |
961 |
+16 |
Hover/Click |
Total Volume and Open Interest |
173,953 |
312,145 |
+1,412 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Apr24 |
240318 |
271.06 |
276.78 |
270.90 |
275.73 |
+3.65 |
48,457 |
67,611 |
-5,072 |
Hover/Click |
May24 |
240318 |
269.70 |
275.40 |
269.48 |
274.54 |
+3.86 |
55,898 |
98,435 |
+3,378 |
Hover/Click |
Jun24 |
240318 |
265.56 |
271.49 |
265.45 |
270.74 |
+4.18 |
24,059 |
60,745 |
+1,167 |
Hover/Click |
Jul24 |
240318 |
260.99 |
266.35 |
260.58 |
265.70 |
+4.16 |
11,746 |
36,659 |
+185 |
Hover/Click |
Aug24 |
240318 |
255.45 |
260.30 |
255.43 |
259.97 |
+3.99 |
7,023 |
24,479 |
+430 |
Hover/Click |
Sep24 |
240318 |
249.04 |
253.60 |
249.04 |
253.11 |
+3.79 |
10,846 |
27,325 |
-580 |
Hover/Click |
Oct24 |
240318 |
226.74 |
231.13 |
226.44 |
230.45 |
+3.00 |
6,132 |
13,317 |
+177 |
Hover/Click |
Nov24 |
240318 |
222.25 |
223.99 |
221.82 |
223.34 |
+2.97 |
3,933 |
13,926 |
-445 |
Hover/Click |
Dec24 |
240318 |
215.65 |
219.60 |
215.56 |
218.54 |
+2.98 |
4,309 |
22,540 |
+342 |
Hover/Click |
Jan25 |
240318 |
214.74 |
215.88 |
214.63 |
215.88 |
+2.99 |
1,023 |
7,406 |
+513 |
Hover/Click |
Total Volume and Open Interest |
174,304 |
385,006 |
+361 |
|
e-miNY RBOB Gasoline(NYM) |
Apr24 |
240318 |
275.70 |
275.73 |
275.70 |
275.70 |
+3.62 |
1 |
1 |
+0 |
|
May24 |
240318 |
274.50 |
274.54 |
274.50 |
274.50 |
+3.82 |
|
|
|
|
Jun24 |
240318 |
270.70 |
270.74 |
270.70 |
270.70 |
+4.14 |
|
|
|
|
Jul24 |
240318 |
265.70 |
265.70 |
265.70 |
265.70 |
+4.16 |
|
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Apr24 |
240318 |
1.689 |
1.762 |
1.684 |
1.703 |
+0.048 |
168,141 |
133,015 |
-22,708 |
Hover/Click |
May24 |
240318 |
1.830 |
1.884 |
1.801 |
1.833 |
+0.044 |
136,509 |
389,216 |
+14,321 |
Hover/Click |
Jun24 |
240318 |
2.074 |
2.130 |
2.058 |
2.089 |
+0.051 |
45,116 |
93,063 |
-1,796 |
Hover/Click |
Jul24 |
240318 |
2.406 |
2.465 |
2.393 |
2.420 |
+0.050 |
44,905 |
149,000 |
+702 |
Hover/Click |
Aug24 |
240318 |
2.506 |
2.558 |
2.492 |
2.516 |
+0.048 |
16,392 |
59,000 |
+1,344 |
Hover/Click |
Sep24 |
240318 |
2.507 |
2.561 |
2.495 |
2.520 |
+0.046 |
28,240 |
121,125 |
-612 |
Hover/Click |
Oct24 |
240318 |
2.599 |
2.650 |
2.584 |
2.610 |
+0.046 |
37,784 |
113,578 |
-1,724 |
Hover/Click |
Nov24 |
240318 |
2.993 |
3.045 |
2.985 |
3.012 |
+0.051 |
14,117 |
51,292 |
+1,678 |
Hover/Click |
Dec24 |
240318 |
3.490 |
3.525 |
3.471 |
3.514 |
+0.061 |
14,492 |
54,941 |
+1,138 |
Hover/Click |
Jan25 |
240318 |
3.756 |
3.795 |
3.740 |
3.790 |
+0.058 |
14,260 |
77,865 |
+1,448 |
Hover/Click |
Feb25 |
240318 |
3.584 |
3.608 |
3.549 |
3.605 |
+0.058 |
3,792 |
36,936 |
-276 |
Hover/Click |
Mar25 |
240318 |
3.220 |
3.248 |
3.196 |
3.247 |
+0.054 |
5,731 |
73,334 |
-203 |
Hover/Click |
Apr25 |
240318 |
3.015 |
3.042 |
2.994 |
3.042 |
+0.052 |
5,433 |
57,903 |
-134 |
Hover/Click |
May25 |
240318 |
3.044 |
3.074 |
3.030 |
3.074 |
+0.050 |
2,000 |
22,604 |
-262 |
Hover/Click |
Jun25 |
240318 |
3.224 |
3.244 |
3.210 |
3.244 |
+0.053 |
1,123 |
9,923 |
-97 |
Hover/Click |
Jul25 |
240318 |
3.420 |
3.421 |
3.384 |
3.420 |
+0.054 |
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 |
240318 |
85.32 |
87.18 |
85.25 |
86.89 |
+1.55 |
383,733 |
448,609 |
-8,854 |
Hover/Click |
Jun24 |
240318 |
84.77 |
86.44 |
84.66 |
86.19 |
+1.44 |
330,465 |
461,722 |
+9,453 |
Hover/Click |
Jul24 |
240318 |
84.15 |
85.64 |
84.03 |
85.42 |
+1.31 |
174,067 |
243,310 |
-2,025 |
Hover/Click |
Aug24 |
240318 |
83.51 |
84.87 |
83.41 |
84.68 |
+1.22 |
87,237 |
151,120 |
+6,182 |
Hover/Click |
Sep24 |
240318 |
82.83 |
84.12 |
82.74 |
83.94 |
+1.15 |
68,784 |
146,502 |
-4,681 |
Hover/Click |
Oct24 |
240318 |
82.16 |
83.38 |
82.08 |
83.21 |
+1.09 |
26,959 |
94,259 |
+2,998 |
Hover/Click |
Nov24 |
240318 |
81.53 |
82.66 |
81.41 |
82.53 |
+1.03 |
12,383 |
63,141 |
-743 |
Hover/Click |
Dec24 |
240318 |
80.94 |
82.03 |
80.82 |
81.88 |
+0.97 |
80,636 |
235,261 |
-1,505 |
Hover/Click |
Jan25 |
240318 |
80.35 |
81.34 |
80.35 |
81.25 |
+0.91 |
4,723 |
48,263 |
-229 |
Hover/Click |
Feb25 |
240318 |
79.90 |
80.74 |
79.80 |
80.68 |
+0.85 |
4,607 |
45,624 |
+253 |
Hover/Click |
Mar25 |
240318 |
79.44 |
80.27 |
79.34 |
80.18 |
+0.81 |
6,718 |
35,701 |
+1,320 |
Hover/Click |
Apr25 |
240318 |
79.07 |
79.80 |
79.07 |
79.72 |
+0.77 |
1,436 |
22,888 |
-22 |
Hover/Click |
May25 |
240318 |
79.28 |
79.28 |
79.28 |
79.28 |
+0.73 |
949 |
24,026 |
+352 |
Hover/Click |
Jun25 |
240318 |
78.26 |
78.99 |
78.08 |
78.88 |
+0.69 |
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 |
240318 |
838.00 |
863.25 |
838.00 |
856.50 |
+18.00 |
109,928 |
162,814 |
-4,682 |
Hover/Click |
May24 |
240318 |
824.25 |
847.00 |
824.25 |
840.75 |
+16.25 |
108,361 |
157,637 |
+3,923 |
Hover/Click |
Jun24 |
240318 |
811.25 |
833.25 |
811.25 |
827.00 |
+14.50 |
86,069 |
98,977 |
-4,421 |
Hover/Click |
Jul24 |
240318 |
804.25 |
825.00 |
804.25 |
819.00 |
+13.50 |
23,415 |
48,104 |
+186 |
Hover/Click |
Aug24 |
240318 |
800.25 |
819.50 |
800.25 |
814.00 |
+12.75 |
10,524 |
45,481 |
+433 |
Hover/Click |
Sep24 |
240318 |
797.25 |
815.75 |
797.25 |
810.25 |
+12.00 |
19,296 |
62,005 |
-178 |
Hover/Click |
Oct24 |
240318 |
799.50 |
812.00 |
799.50 |
807.25 |
+11.50 |
6,810 |
37,758 |
-555 |
Hover/Click |
Nov24 |
240318 |
792.75 |
805.00 |
792.75 |
800.00 |
+10.75 |
3,653 |
24,958 |
-484 |
Hover/Click |
Dec24 |
240318 |
780.75 |
795.75 |
780.75 |
790.75 |
+9.75 |
19,972 |
82,401 |
-1,472 |
Hover/Click |
Total Volume and Open Interest |
398,804 |
807,511 |
-5,905 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Apr24 |
240318 |
81.15 |
83.08 |
81.02 |
82.72 |
+1.68 |
38,062 |
30,466 |
-8,662 |
Hover/Click |
May24 |
240318 |
80.70 |
82.49 |
80.57 |
82.16 |
+1.58 |
88,435 |
98,606 |
+1,217 |
Hover/Click |
Jun24 |
240318 |
80.28 |
81.86 |
80.11 |
81.61 |
+1.47 |
86,080 |
93,023 |
+1,249 |
Hover/Click |
Jul24 |
240318 |
79.63 |
81.18 |
79.57 |
80.96 |
+1.35 |
61,074 |
46,512 |
+784 |
Hover/Click |
Aug24 |
240318 |
79.00 |
80.31 |
79.00 |
80.23 |
+1.25 |
36,349 |
22,923 |
+816 |
Hover/Click |
Sep24 |
240318 |
78.51 |
79.56 |
78.51 |
79.46 |
+1.16 |
17,996 |
43,844 |
+965 |
Hover/Click |
Oct24 |
240318 |
78.22 |
78.69 |
78.22 |
78.69 |
+1.07 |
2,586 |
14,738 |
+171 |
Hover/Click |
Nov24 |
240318 |
77.53 |
77.99 |
77.45 |
77.97 |
+0.99 |
776 |
13,724 |
-121 |
Hover/Click |
Dec24 |
240318 |
76.64 |
77.30 |
76.60 |
77.28 |
+0.93 |
11,398 |
88,375 |
+612 |
Hover/Click |
Jan25 |
240318 |
76.63 |
76.63 |
76.63 |
76.63 |
+0.88 |
488 |
8,717 |
+72 |
Hover/Click |
Feb25 |
240318 |
76.03 |
76.03 |
76.03 |
76.03 |
+0.82 |
338 |
4,109 |
+92 |
Hover/Click |
Mar25 |
240318 |
75.44 |
75.48 |
75.44 |
75.48 |
+0.77 |
669 |
5,752 |
-64 |
Hover/Click |
Apr25 |
240318 |
74.98 |
74.98 |
74.98 |
74.98 |
+0.73 |
176 |
3,196 |
+15 |
Hover/Click |
May25 |
240318 |
74.53 |
74.53 |
74.53 |
74.53 |
+0.69 |
186 |
3,584 |
-3 |
Hover/Click |
Jun25 |
240318 |
73.83 |
74.10 |
73.64 |
74.10 |
+0.67 |
1,454 |
19,639 |
+204 |
Hover/Click |
Jul25 |
240318 |
73.63 |
73.63 |
73.63 |
73.63 |
+0.64 |
86 |
3,656 |
+27 |
Hover/Click |
Total Volume and Open Interest |
349,717 |
580,447 |
-1,762 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar24 |
240318 |
103.455 |
103.475 |
103.375 |
103.460 |
+0.045 |
18,027 |
4,647 |
-7,078 |
Hover/Click |
Jun24 |
240318 |
103.060 |
103.285 |
102.965 |
103.238 |
+0.173 |
23,086 |
20,833 |
+5,405 |
Hover/Click |
Sep24 |
240318 |
102.680 |
102.900 |
102.680 |
102.878 |
+0.163 |
350 |
351 |
+292 |
Hover/Click |
Total Volume and Open Interest |
41,463 |
25,831 |
-1,381 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar24 |
240318 |
65.59 |
65.73 |
65.54 |
65.65 |
+0.01 |
109,177 |
68,632 |
-10,717 |
Hover/Click |
Jun24 |
240318 |
65.78 |
65.91 |
65.69 |
65.73 |
-0.08 |
82,768 |
204,842 |
+21,923 |
Hover/Click |
Sep24 |
240318 |
65.92 |
66.05 |
65.87 |
65.89 |
-0.07 |
522 |
346 |
+27 |
Hover/Click |
Total Volume and Open Interest |
193,021 |
275,014 |
+11,194 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar24 |
240318 |
127.34 |
127.46 |
127.28 |
127.36 |
-0.02 |
139,388 |
51,652 |
-33,101 |
Hover/Click |
Jun24 |
240318 |
127.42 |
127.54 |
127.23 |
127.36 |
-0.09 |
109,449 |
190,743 |
+22,213 |
Hover/Click |
Sep24 |
240318 |
127.57 |
127.59 |
127.43 |
127.43 |
-0.09 |
70 |
2,429 |
-57 |
Hover/Click |
Total Volume and Open Interest |
249,820 |
248,494 |
-10,799 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar24 |
240318 |
73.85 |
73.95 |
73.80 |
73.89 |
+0.03 |
154,542 |
67,905 |
-25,907 |
Hover/Click |
Jun24 |
240318 |
73.94 |
74.06 |
73.90 |
74.00 |
+0.04 |
127,193 |
154,935 |
+51,322 |
Hover/Click |
Sep24 |
240318 |
74.07 |
74.09 |
74.02 |
74.09 |
+0.04 |
102 |
2,793 |
+97 |
Hover/Click |
Dec24 |
240318 |
74.09 |
74.18 |
74.06 |
74.18 |
+0.05 |
12 |
983 |
+11 |
Hover/Click |
Total Volume and Open Interest |
282,099 |
227,429 |
+25,608 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar24 |
240318 |
67.10 |
67.16 |
66.96 |
67.02 |
-0.09 |
234,807 |
97,446 |
-42,562 |
Hover/Click |
Jun24 |
240318 |
68.05 |
68.11 |
67.91 |
68.01 |
-0.04 |
168,505 |
251,988 |
+66,382 |
Hover/Click |
Sep24 |
240318 |
68.98 |
69.00 |
68.84 |
68.92 |
-0.05 |
139 |
952 |
+19 |
Hover/Click |
Total Volume and Open Interest |
406,155 |
353,552 |
+24,469 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar24 |
240318 |
113.22 |
113.31 |
113.05 |
113.05 |
-0.10 |
59,210 |
28,632 |
-15,066 |
Hover/Click |
Jun24 |
240318 |
114.27 |
114.45 |
113.65 |
113.70 |
-0.55 |
51,989 |
63,701 |
+14,352 |
Hover/Click |
Sep24 |
240318 |
115.20 |
115.20 |
114.80 |
114.81 |
-0.55 |
2 |
410 |
-2 |
Hover/Click |
Total Volume and Open Interest |
111,212 |
92,935 |
-714 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar24 |
240318 |
108.90 |
109.05 |
108.83 |
108.91 |
unch |
340,888 |
136,985 |
-84,623 |
Hover/Click |
Jun24 |
240318 |
109.32 |
109.47 |
109.07 |
109.11 |
-0.21 |
263,807 |
621,339 |
+113,978 |
Hover/Click |
Sep24 |
240318 |
109.70 |
109.87 |
109.54 |
109.54 |
-0.21 |
258 |
2,210 |
+21 |
Hover/Click |
Total Volume and Open Interest |
606,417 |
766,054 |
+29,190 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar24 |
240318 |
598.13 |
598.75 |
596.38 |
596.38 |
-2.13 |
135,527 |
77,624 |
-49,627 |
Hover/Click |
Jun24 |
240318 |
589.63 |
590.75 |
584.38 |
584.88 |
-5.13 |
122,607 |
305,109 |
+69,025 |
Hover/Click |
Total Volume and Open Interest |
258,163 |
382,902 |
+19,418 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Apr24 |
240318 |
199.80 |
200.45 |
198.65 |
198.90 |
-1.20 |
18,257 |
55,932 |
+4,646 |
|
May24 |
240318 |
199.20 |
199.80 |
198.15 |
198.35 |
-1.15 |
125 |
207 |
+10 |
|
Jun24 |
240318 |
197.80 |
197.80 |
197.80 |
197.80 |
-1.05 |
|
|
|
Hover/Click |
Jul24 |
240318 |
197.25 |
197.25 |
197.25 |
197.25 |
-1.05 |
|
|
|
|
Total Volume and Open Interest |
18,382 |
56,139 |
+4,656 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar24 |
240318 |
118~190 |
118~270 |
118~040 |
118~070 |
-0~170 |
262 |
16,881 |
-281 |
Hover/Click |
Jun24 |
240318 |
118~190 |
118~280 |
118~030 |
118~060 |
-0~170 |
466,183 |
1,488,561 |
+2,985 |
Hover/Click |
Sep24 |
240318 |
118~220 |
118~220 |
118~070 |
118~070 |
-0~170 |
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 |
240318 |
109~190 |
109~220 |
109~115 |
109~115 |
-0~080 |
2,067 |
1,012 |
-656 |
Hover/Click |
Jun24 |
240318 |
110~010 |
110~055 |
109~245 |
109~260 |
-0~085 |
2,301,427 |
4,313,060 |
+13,820 |
Hover/Click |
Sep24 |
240318 |
110~145 |
110~195 |
110~085 |
110~090 |
-0~085 |
310 |
530 |
+146 |
Hover/Click |
Total Volume and Open Interest |
2,303,804 |
4,314,602 |
+13,310 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240318 |
106~074 |
106~092 |
106~054 |
106~054 |
-0~042 |
263 |
653 |
-704 |
Hover/Click |
Jun24 |
240318 |
106~166 |
106~192 |
106~120 |
106~134 |
-0~044 |
1,609,243 |
5,850,576 |
-23,712 |
Hover/Click |
Sep24 |
240318 |
106~242 |
106~242 |
106~242 |
106~242 |
-0~044 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,609,506 |
5,851,229 |
-24,416 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240318 |
101~307 |
101~307 |
101~307 |
101~307 |
+0~004 |
572 |
330 |
-227 |
Hover/Click |
Jun24 |
240318 |
102~036 |
102~050 |
102~021 |
102~032 |
-0~010 |
943,895 |
3,661,373 |
+60,139 |
Hover/Click |
Sep24 |
240318 |
102~195 |
102~216 |
102~195 |
102~216 |
-0~010 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
944,467 |
3,661,714 |
+59,912 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Mar24 |
240318 |
94.795 |
94.800 |
94.790 |
94.795 |
unch |
71,768 |
201,877 |
-1,723 |
|
Jun24 |
240318 |
94.975 |
94.990 |
94.965 |
94.975 |
unch |
75,794 |
276,468 |
+5,923 |
|
Sep24 |
240318 |
95.225 |
95.240 |
95.210 |
95.220 |
+0.005 |
64,790 |
221,784 |
-1,814 |
|
Dec24 |
240318 |
95.480 |
95.510 |
95.470 |
95.485 |
+0.010 |
98,055 |
298,408 |
+4,552 |
|
Mar25 |
240318 |
95.705 |
95.730 |
95.685 |
95.705 |
+0.010 |
57,192 |
180,820 |
-3,155 |
|
Jun25 |
240318 |
95.875 |
95.905 |
95.860 |
95.880 |
+0.005 |
55,829 |
153,063 |
-3,756 |
|
Sep25 |
240318 |
96.010 |
96.040 |
95.990 |
96.015 |
+0.005 |
46,173 |
116,772 |
+1,659 |
|
Dec25 |
240318 |
96.110 |
96.145 |
96.095 |
96.115 |
unch |
44,205 |
153,503 |
-4,478 |
|
Mar26 |
240318 |
96.180 |
96.215 |
96.165 |
96.185 |
unch |
34,536 |
99,822 |
-5,578 |
|
Jun26 |
240318 |
96.245 |
96.275 |
96.220 |
96.240 |
-0.005 |
19,895 |
72,436 |
+3,456 |
|
Sep26 |
240318 |
96.285 |
96.320 |
96.265 |
96.285 |
-0.005 |
12,349 |
50,310 |
+960 |
|
Dec26 |
240318 |
96.325 |
96.355 |
96.305 |
96.320 |
-0.010 |
8,609 |
54,440 |
-266 |
|
Mar27 |
240318 |
96.355 |
96.380 |
96.340 |
96.350 |
-0.010 |
8,224 |
40,971 |
+971 |
|
Jun27 |
240318 |
96.375 |
96.405 |
96.360 |
96.375 |
-0.005 |
3,370 |
31,245 |
+71 |
|
Sep27 |
240318 |
96.390 |
96.420 |
96.375 |
96.390 |
-0.005 |
3,636 |
21,645 |
+332 |
|
Dec27 |
240318 |
96.385 |
96.415 |
96.380 |
96.395 |
-0.005 |
2,484 |
23,350 |
+513 |
|
Mar28 |
240318 |
96.390 |
96.425 |
96.380 |
96.395 |
-0.005 |
1,727 |
9,851 |
+51 |
|
Jun28 |
240318 |
96.400 |
96.420 |
96.385 |
96.395 |
-0.005 |
838 |
5,711 |
+160 |
|
Total Volume and Open Interest |
611,151 |
2,207,023 |
-2,014 |
|
Ultra T-Bond(CBOT) |
Mar24 |
240318 |
125~00 |
125~00 |
124~16 |
124~19 |
-0~21 |
2,030 |
8,422 |
+592 |
|
Jun24 |
240318 |
126~21 |
127~01 |
125~29 |
126~02 |
-0~24 |
340,775 |
1,581,368 |
+739 |
|
Sep24 |
240318 |
127~08 |
127~08 |
127~08 |
127~08 |
-0~24 |
2 |
3 |
+2 |
|
Total Volume and Open Interest |
342,807 |
1,589,793 |
+1,333 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar24 |
240318 |
113~155 |
113~155 |
113~085 |
113~085 |
-0~105 |
53 |
2,861 |
-9 |
|
Jun24 |
240318 |
113~195 |
113~250 |
113~085 |
113~110 |
-0~105 |
559,847 |
2,033,306 |
+3,873 |
|
Sep24 |
240318 |
113~220 |
113~220 |
113~220 |
113~220 |
-0~105 |
|
|
|
|
Total Volume and Open Interest |
559,900 |
2,036,167 |
+3,864 |
|
30 Day Federal Funds(CBOT) |
Mar24 |
240318 |
94.673 |
94.673 |
94.670 |
94.670 |
unch |
8,715 |
239,777 |
-104 |
|
Apr24 |
240318 |
94.670 |
94.675 |
94.670 |
94.670 |
-0.005 |
23,048 |
484,986 |
+3,379 |
|
May24 |
240318 |
94.690 |
94.695 |
94.690 |
94.690 |
-0.005 |
81,843 |
449,706 |
-3,067 |
|
Jun24 |
240318 |
94.770 |
94.780 |
94.760 |
94.770 |
-0.005 |
37,287 |
85,863 |
+3,413 |
|
Jul24 |
240318 |
94.820 |
94.835 |
94.810 |
94.820 |
-0.010 |
84,689 |
251,921 |
+2,686 |
|
Aug24 |
240318 |
94.930 |
94.940 |
94.905 |
94.920 |
-0.020 |
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 |
240314 |
145.42 |
145.45 |
145.14 |
145.22 |
-0.23 |
2,553 |
11,417 |
+636 |
Hover/Click |
Sep24 |
240314 |
145.22 |
145.22 |
145.22 |
145.22 |
-0.23 |
|
|
|
Hover/Click |
Dec24 |
240314 |
145.22 |
145.22 |
145.22 |
145.22 |
-0.23 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
3,756 |
11,417 |
-1,673 |
|
Euro-Buxl(EUREX) |
Jun24 |
240315 |
132.24 |
132.90 |
131.90 |
132.34 |
-0.12 |
119,720 |
221,552 |
+4,665 |
|
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 |
119,720 |
221,552 |
+4,665 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun24 |
240315 |
131.85 |
132.05 |
131.71 |
131.83 |
-0.18 |
944,543 |
1,346,814 |
-4,955 |
Hover/Click |
Sep24 |
240315 |
132.74 |
132.79 |
132.68 |
132.68 |
-0.19 |
3 |
33 |
-5 |
Hover/Click |
Dec24 |
240315 |
132.38 |
132.38 |
132.38 |
132.38 |
-0.18 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
944,546 |
1,346,847 |
-4,960 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun24 |
240315 |
117.51 |
117.57 |
117.41 |
117.46 |
-0.12 |
661,628 |
1,321,694 |
-59,361 |
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 |
661,628 |
1,321,695 |
-59,361 |
|
Euro-Schatz(EUREX) |
Jun24 |
240315 |
105.60 |
105.61 |
105.54 |
105.54 |
-0.06 |
680,051 |
2,176,544 |
+3,839 |
|
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 |
680,051 |
2,176,544 |
+3,839 |
|
3-Mth Euribor(EUREX) |
Mar24 |
240315 |
96.070 |
96.070 |
96.070 |
96.070 |
-0.005 |
741 |
2,846 |
-7 |
|
Jun24 |
240315 |
96.330 |
96.330 |
96.315 |
96.320 |
-0.015 |
1,908 |
2,626 |
+43 |
|
Sep24 |
240315 |
96.650 |
96.650 |
96.635 |
96.640 |
-0.030 |
1,690 |
2,588 |
-77 |
|
Total Volume and Open Interest |
113,128 |
23,581 |
+482 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar24 |
240318 |
98~15 |
98~15 |
98~15 |
98~15 |
+0~04 |
8 |
26 |
+7 |
Hover/Click |
Jun24 |
240318 |
98~13 |
98~19 |
98~06 |
98~13 |
+0~03 |
261,698 |
596,201 |
-7,305 |
Hover/Click |
Total Volume and Open Interest |
261,706 |
596,546 |
-7,298 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
Dec24 |
211217 |
98.95 |
98.98 |
98.93 |
98.95 |
unch |
|
|
|
|
Mar25 |
211217 |
98.98 |
99.00 |
98.96 |
98.98 |
unch |
|
|
|
|
Jun25 |
211217 |
99.01 |
99.04 |
99.00 |
99.01 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar24 |
240318 |
96.065 |
96.073 |
96.065 |
96.073 |
+0.007 |
133,210 |
903,531 |
+1,551 |
|
Jun24 |
240318 |
96.305 |
96.320 |
96.295 |
96.300 |
-0.015 |
260,853 |
687,264 |
+16,664 |
|
Sep24 |
240318 |
96.635 |
96.640 |
96.615 |
96.620 |
-0.015 |
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 |
240318 |
95.74 |
95.74 |
95.72 |
95.74 |
unch |
20,818 |
311,584 |
-3,608 |
|
Sep24 |
240318 |
95.84 |
95.84 |
95.80 |
95.83 |
-0.01 |
18,407 |
232,024 |
+326 |
|
Dec24 |
240318 |
95.95 |
95.96 |
95.90 |
95.94 |
-0.01 |
20,488 |
210,540 |
+523 |
|
Mar25 |
240318 |
96.05 |
96.05 |
96.01 |
96.05 |
unch |
10,921 |
126,755 |
+827 |
|
Jun25 |
240318 |
96.14 |
96.14 |
96.09 |
96.13 |
-0.01 |
8,797 |
101,242 |
-67 |
|
Sep25 |
240318 |
96.21 |
96.21 |
96.16 |
96.20 |
-0.01 |
5,126 |
82,932 |
+1 |
|
Dec25 |
240318 |
96.26 |
96.26 |
96.21 |
96.26 |
-0.01 |
4,145 |
78,561 |
+352 |
|
Mar26 |
240318 |
96.29 |
96.29 |
96.24 |
96.28 |
-0.01 |
2,356 |
23,989 |
-129 |
|
Jun26 |
240318 |
96.25 |
96.27 |
96.25 |
96.27 |
-0.01 |
194 |
3,153 |
+69 |
|
Sep26 |
240318 |
96.25 |
96.25 |
96.25 |
96.25 |
-0.01 |
0 |
744 |
+0 |
|
Total Volume and Open Interest |
91,252 |
1,171,924 |
-1,706 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun24 |
240318 |
95.85 |
95.88 |
95.81 |
95.88 |
+0.03 |
203,769 |
1,017,426 |
+38,946 |
|
Sep24 |
240318 |
95.88 |
95.88 |
95.88 |
95.88 |
|
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun24 |
240318 |
96.29 |
96.31 |
96.24 |
96.30 |
+0.01 |
243,883 |
731,773 |
+30,629 |
|
Sep24 |
240318 |
96.30 |
96.30 |
96.30 |
96.30 |
|
|
|
|
|
Gold(CMX) |
Weekly |
Monthly |
Apr24 |
240318 |
2159.9 |
2167.2 |
2149.2 |
2164.3 |
+2.8 |
207,225 |
249,256 |
-12,848 |
Hover/Click |
Jun24 |
240318 |
2181.4 |
2188.7 |
2170.8 |
2185.9 |
+2.8 |
28,529 |
231,255 |
+10,676 |
Hover/Click |
Aug24 |
240318 |
2198.0 |
2207.4 |
2190.7 |
2205.6 |
+3.0 |
2,367 |
31,440 |
+520 |
Hover/Click |
Oct24 |
240318 |
2218.4 |
2225.6 |
2210.4 |
2224.9 |
+3.0 |
444 |
7,622 |
+91 |
Hover/Click |
Dec24 |
240318 |
2236.5 |
2246.0 |
2229.2 |
2244.3 |
+3.3 |
594 |
13,838 |
-74 |
Hover/Click |
Feb25 |
240318 |
2248.8 |
2263.8 |
2248.8 |
2263.2 |
+3.5 |
27 |
1,504 |
+2 |
Hover/Click |
Apr25 |
240318 |
2276.2 |
2279.4 |
2276.2 |
2279.4 |
+3.6 |
3 |
773 |
+7 |
Hover/Click |
Jun25 |
240318 |
2296.9 |
2296.9 |
2296.9 |
2296.9 |
+4.1 |
1 |
852 |
+1 |
Hover/Click |
Aug25 |
240318 |
2312.7 |
2312.7 |
2312.7 |
2312.7 |
+4.5 |
0 |
13 |
+0 |
Hover/Click |
Oct25 |
240318 |
2328.6 |
2328.6 |
2328.6 |
2328.6 |
+6.0 |
0 |
13 |
+0 |
Hover/Click |
Dec25 |
240318 |
2335.4 |
2343.8 |
2335.4 |
2343.4 |
+7.4 |
0 |
1,537 |
+0 |
Hover/Click |
Total Volume and Open Interest |
240,059 |
539,571 |
-1,083 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar24 |
240318 |
2516.0 |
2524.5 |
2509.1 |
2509.1 |
-10.9 |
20 |
273 |
-12 |
Hover/Click |
May24 |
240318 |
2540.0 |
2553.5 |
2515.0 |
2526.5 |
-11.6 |
74,028 |
115,848 |
+337 |
Hover/Click |
Jul24 |
240318 |
2561.0 |
2577.0 |
2539.5 |
2550.6 |
-11.4 |
3,915 |
16,130 |
+617 |
Hover/Click |
Sep24 |
240318 |
2579.0 |
2596.5 |
2566.5 |
2573.7 |
-11.2 |
1,062 |
8,668 |
+154 |
Hover/Click |
Dec24 |
240318 |
2612.5 |
2630.5 |
2598.0 |
2605.4 |
-11.1 |
310 |
6,373 |
+8 |
Hover/Click |
Mar25 |
240318 |
2635.6 |
2635.6 |
2635.6 |
2635.6 |
-10.8 |
3 |
402 |
+2 |
Hover/Click |
May25 |
240318 |
2654.6 |
2654.6 |
2654.6 |
2654.6 |
-10.7 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
79,643 |
148,533 |
+1,109 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr24 |
240318 |
941.6 |
942.8 |
918.6 |
921.2 |
-22.3 |
29,936 |
49,494 |
-3,390 |
Hover/Click |
Jul24 |
240318 |
950.4 |
951.4 |
927.7 |
929.9 |
-22.4 |
5,863 |
31,508 |
+2,134 |
Hover/Click |
Oct24 |
240318 |
956.8 |
956.8 |
936.8 |
938.5 |
-21.4 |
185 |
3,938 |
-1 |
Hover/Click |
Jan25 |
240318 |
966.2 |
966.2 |
944.8 |
946.2 |
-20.9 |
34 |
1,310 |
-6 |
Hover/Click |
Total Volume and Open Interest |
36,031 |
86,299 |
-1,259 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar24 |
240318 |
1035.60 |
1035.60 |
1035.60 |
1035.60 |
-47.90 |
1 |
5 |
-3 |
Hover/Click |
Jun24 |
240318 |
1090.50 |
1091.50 |
1030.00 |
1041.30 |
-49.00 |
3,834 |
19,533 |
-179 |
Hover/Click |
Sep24 |
240318 |
1087.50 |
1087.50 |
1039.50 |
1049.80 |
-48.40 |
18 |
131 |
-3 |
Hover/Click |
Total Volume and Open Interest |
3,854 |
19,701 |
-185 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar24 |
240318 |
410.50 |
414.60 |
409.40 |
411.45 |
+0.20 |
861 |
2,292 |
-130 |
Hover/Click |
May24 |
240318 |
412.10 |
416.40 |
410.20 |
413.00 |
+0.55 |
112,483 |
154,024 |
+6,138 |
Hover/Click |
Jul24 |
240318 |
414.00 |
418.45 |
412.30 |
415.20 |
+0.65 |
16,690 |
51,111 |
+2,422 |
Hover/Click |
Sep24 |
240318 |
414.10 |
419.75 |
414.10 |
416.70 |
+0.60 |
6,150 |
25,241 |
-37 |
Hover/Click |
Dec24 |
240318 |
416.50 |
421.30 |
415.70 |
418.25 |
+0.60 |
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 |
240318 |
39139 |
39337 |
39089 |
39223 |
+70 |
213,420 |
92,888 |
+109 |
Hover/Click |
Sep24 |
240318 |
39642 |
39673 |
39596 |
39596 |
+122 |
20 |
43 |
+10 |
Hover/Click |
Dec24 |
240318 |
39489 |
39489 |
39489 |
39489 |
+89 |
0 |
3 |
+0 |
Hover/Click |
Mar25 |
240318 |
39770 |
39770 |
39716 |
39716 |
+90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
248,989 |
114,897 |
-2,880 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun24 |
240318 |
5185.75 |
5240.25 |
5181.75 |
5214.75 |
+32.00 |
2,188,953 |
2,051,163 |
+49,660 |
Hover/Click |
Sep24 |
240318 |
5241.50 |
5297.25 |
5238.50 |
5272.50 |
+33.25 |
971 |
8,545 |
+414 |
Hover/Click |
Dec24 |
240318 |
5299.00 |
5350.00 |
5295.00 |
5326.25 |
+34.25 |
73 |
3,182 |
-8 |
Hover/Click |
Mar25 |
240318 |
5377.50 |
5377.50 |
5377.50 |
5377.50 |
+34.00 |
0 |
251 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,666,071 |
2,719,178 |
+24,865 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun24 |
240318 |
18073.50 |
18381.00 |
18062.25 |
18231.50 |
+172.75 |
818,470 |
239,190 |
+13,267 |
Hover/Click |
Sep24 |
240318 |
18310.00 |
18600.50 |
18291.00 |
18454.50 |
+175.75 |
238 |
531 |
+46 |
Hover/Click |
Dec24 |
240318 |
18500.00 |
18700.00 |
18500.00 |
18651.00 |
+164.75 |
0 |
144 |
+0 |
Hover/Click |
Total Volume and Open Interest |
928,985 |
328,910 |
+5,823 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun24 |
240318 |
2961.00 |
2973.70 |
2951.30 |
2952.90 |
-7.30 |
13,454 |
36,899 |
+1,364 |
Hover/Click |
Sep24 |
240318 |
2962.50 |
2962.50 |
2962.50 |
2962.50 |
-6.80 |
|
|
|
Hover/Click |
Dec24 |
240318 |
2984.40 |
2984.40 |
2984.40 |
2984.40 |
-6.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
14,242 |
39,878 |
+1,191 |
|
Volatility Index(CBOE) |
Mar24 |
240318 |
14.60 |
14.65 |
14.05 |
14.36 |
-0.24 |
117,380 |
78,186 |
-13,319 |
|
Apr24 |
240318 |
15.70 |
15.72 |
15.20 |
15.33 |
-0.35 |
132,042 |
150,190 |
+3,167 |
|
May24 |
240318 |
16.50 |
16.51 |
16.05 |
16.20 |
-0.30 |
33,085 |
61,956 |
+2,359 |
|
Jun24 |
240318 |
17.08 |
17.08 |
16.70 |
16.80 |
-0.25 |
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 |
240318 |
1297.00 |
1297.00 |
1297.00 |
1297.00 |
-5.70 |
0 |
523 |
+0 |
|
Total Volume and Open Interest |
0 |
722 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun24 |
240318 |
2064.10 |
2076.40 |
2047.10 |
2049.80 |
-13.50 |
271,767 |
476,483 |
+8,237 |
Hover/Click |
Sep24 |
240318 |
2088.00 |
2088.00 |
2070.00 |
2071.00 |
-12.60 |
24 |
35 |
+13 |
Hover/Click |
Dec24 |
240318 |
2086.30 |
2086.30 |
2086.30 |
2086.30 |
-15.50 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
324,359 |
576,262 |
-3,183 |
|
Nikkei 225(CME) |
Jun24 |
240318 |
38735 |
39640 |
38735 |
39480 |
+790 |
9,159 |
17,150 |
-676 |
|
Sep24 |
240318 |
39570 |
39570 |
39570 |
39570 |
+805 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
9,159 |
17,151 |
-676 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun24 |
240314 |
38410 |
38620 |
38180 |
38600 |
+245 |
46,668 |
101,577 |
-617 |
|
Sep24 |
240314 |
38370 |
38550 |
38330 |
38550 |
+245 |
23 |
159 |
+17 |
|
Dec24 |
240314 |
38335 |
38335 |
38335 |
38335 |
+245 |
200 |
4,780 |
+192 |
|
Total Volume and Open Interest |
46,945 |
110,589 |
-370 |
|
Nikkei 225 Mini(JPX) |
Jun24 |
240318 |
38700 |
39550 |
38670 |
39520 |
+1130 |
779,789 |
235,747 |
+11,521 |
|
Sep24 |
240314 |
38415 |
38580 |
38145 |
38550 |
+210 |
14,398 |
4,986 |
+152 |
|
Dec24 |
240314 |
38145 |
38345 |
37930 |
38330 |
+240 |
1,134 |
3,760 |
-147 |
|
Total Volume and Open Interest |
1,161,239 |
313,880 |
+9,449 |
|
Nikkei 225(JPX) |
Jun24 |
240318 |
38700 |
39560 |
38670 |
39520 |
+1130 |
46,764 |
203,369 |
-371 |
|
Sep24 |
240318 |
38640 |
39490 |
38640 |
39490 |
+1120 |
108 |
2,644 |
+498 |
|
Dec24 |
240318 |
38400 |
39250 |
38400 |
39250 |
+1120 |
8 |
39,472 |
+22 |
|
Total Volume and Open Interest |
46,896 |
264,588 |
-28 |
|
Nikkei 225(CME) Yen |
Jun24 |
240318 |
38725 |
39585 |
38670 |
39415 |
+790 |
32,218 |
45,423 |
-1,302 |
|
Sep24 |
240318 |
39360 |
39385 |
39280 |
39385 |
+790 |
0 |
1 |
+0 |
|
Dec24 |
240318 |
39690 |
39690 |
39690 |
39690 |
+820 |
|
|
|
|
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 |
240318 |
39420 |
39420 |
39415 |
39420 |
+795 |
0 |
1 |
+0 |
|
Sep24 |
240318 |
39390 |
39390 |
39385 |
39390 |
+795 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Apr24 |
240315 |
8172.5 |
8236.0 |
8169.5 |
8187.5 |
+1.0 |
51,822 |
124,422 |
+40,794 |
|
May24 |
240315 |
8138.0 |
8157.0 |
8115.0 |
8115.0 |
+2.0 |
7 |
1 |
+0 |
|
Jun24 |
240315 |
8095.0 |
8095.0 |
8060.5 |
8069.0 |
+1.0 |
422 |
2,352 |
+220 |
|
Sep24 |
240315 |
8141.5 |
8141.5 |
8141.5 |
8141.5 |
+3.0 |
|
|
|
|
Dec24 |
240315 |
8188.5 |
8188.5 |
8188.5 |
8188.5 |
+3.0 |
0 |
11 |
+1 |
|
Total Volume and Open Interest |
138,681 |
279,361 |
-5,245 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Mar24 |
240318 |
16725 |
16825 |
16648 |
16756 |
+35 |
105,316 |
119,607 |
-4,452 |
|
Apr24 |
240318 |
16810 |
16880 |
16713 |
16820 |
+35 |
946 |
6,818 |
+311 |
|
May24 |
240318 |
16736 |
16855 |
16736 |
16799 |
+44 |
11 |
769 |
-9 |
|
Total Volume and Open Interest |
106,653 |
139,387 |
-4,115 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun24 |
240315 |
18200.0 |
18328.0 |
18180.0 |
18241.0 |
+15.0 |
37,828 |
57,516 |
+15,190 |
|
Sep24 |
240315 |
18418.0 |
18418.0 |
18418.0 |
18418.0 |
+24.0 |
0 |
9 |
+0 |
|
Dec24 |
240315 |
18578.0 |
18578.0 |
18578.0 |
18578.0 |
+20.0 |
0 |
121 |
+0 |
|
Total Volume and Open Interest |
99,579 |
106,089 |
-6,138 |
|
Mini-DAX(EUREX) |
Mar24 |
240315 |
17927.0 |
18032.0 |
17910.0 |
18032.0 |
+92.0 |
30,694 |
11,330 |
-2,740 |
|
Jun24 |
240315 |
18201.0 |
18328.0 |
18182.0 |
18241.0 |
+15.0 |
9,915 |
6,121 |
+2,440 |
|
Sep24 |
240315 |
18470.0 |
18470.0 |
18418.0 |
18418.0 |
+24.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
40,609 |
17,456 |
-300 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar24 |
240315 |
4989 |
5021 |
4984 |
5017 |
+23 |
1,111,802 |
1,150,199 |
-871,547 |
|
Jun24 |
240315 |
4945 |
4980 |
4937 |
4955 |
+7 |
824,022 |
2,323,241 |
+314,215 |
|
Sep24 |
240315 |
4990 |
5050 |
4985 |
4993 |
+6 |
38 |
3,639 |
+36 |
|
Total Volume and Open Interest |
1,935,922 |
3,496,296 |
-557,236 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun24 |
240315 |
11625 |
11671 |
11568 |
11587 |
-33 |
54,284 |
156,111 |
+26,683 |
|
Sep24 |
240315 |
11687 |
11687 |
11626 |
11626 |
-29 |
2 |
57 |
+2 |
|
Dec24 |
240315 |
11664 |
11664 |
11664 |
11664 |
-28 |
0 |
163 |
+0 |
|
Total Volume and Open Interest |
129,400 |
257,005 |
-35,551 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun24 |
240318 |
7765.00 |
7779.00 |
7740.00 |
7752.00 |
-8.00 |
107,292 |
530,356 |
+31,811 |
|
Sep24 |
240318 |
7775.50 |
7775.50 |
7775.50 |
7775.50 |
-14.50 |
0 |
96 |
+0 |
|
Dec24 |
240318 |
7804.50 |
7804.50 |
7804.50 |
7804.50 |
-14.50 |
0 |
565 |
+0 |
|
Total Volume and Open Interest |
216,510 |
604,702 |
+21,254 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar24 |
240318 |
7671.0 |
7692.0 |
7633.0 |
7684.0 |
+12.0 |
43,868 |
289,057 |
+2,708 |
|
Jun24 |
240318 |
7723.0 |
7744.0 |
7686.0 |
7735.0 |
+13.0 |
9,101 |
15,391 |
+4,590 |
|
Sep24 |
240318 |
7702.0 |
7702.0 |
7702.0 |
7702.0 |
+13.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
53,078 |
304,596 |
+7,401 |
|
FTSE MIB(ISE) |
Jun24 |
240318 |
33520.00 |
33650.00 |
33355.00 |
33448.00 |
+26.00 |
19,059 |
114,138 |
+7,573 |
|
Sep24 |
240318 |
33603.00 |
33603.00 |
33603.00 |
33603.00 |
-9.00 |
9 |
5 |
+0 |
|
Dec24 |
240318 |
33297.00 |
33297.00 |
33297.00 |
33297.00 |
-9.00 |
|
|
|
|
Total Volume and Open Interest |
19,130 |
150,958 |
-20,727 |
|
KOSPI 200(KFE) |
Jun24 |
240318 |
361.10 |
363.15 |
359.80 |
362.95 |
+1.85 |
85,931 |
245,792 |
+30,833 |
|
Sep24 |
240318 |
362.70 |
364.90 |
361.60 |
364.85 |
+2.15 |
89 |
8,581 |
+30 |
|
Dec24 |
240318 |
365.25 |
366.00 |
365.25 |
366.00 |
+0.75 |
7 |
15,981 |
+6 |
|
Total Volume and Open Interest |
205,035 |
392,722 |
+14,015 |
|
GSCI(CME) |
Weekly |
Monthly |
Apr24 |
240318 |
579.55 |
583.55 |
578.50 |
582.15 |
+7.15 |
14 |
744 |
+6 |
|
May24 |
240318 |
580.50 |
580.50 |
580.50 |
580.50 |
+8.00 |
|
|
|
|
Jun24 |
240318 |
583.00 |
583.00 |
583.00 |
583.00 |
+13.00 |
|
|
|
|
Total Volume and Open Interest |
16 |
1,082 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|