|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 28, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May24 |
240328 |
1191.75 |
1199.50 |
1177.00 |
1191.50 |
-1.00 |
119,009 |
333,133 |
+1,104 |
Hover/Click |
Jul24 |
240328 |
1205.50 |
1213.00 |
1191.00 |
1205.25 |
-1.25 |
69,388 |
215,565 |
+4,958 |
Hover/Click |
Aug24 |
240328 |
1204.00 |
1210.50 |
1189.00 |
1203.75 |
-1.25 |
5,439 |
25,004 |
-543 |
Hover/Click |
Sep24 |
240328 |
1183.75 |
1192.50 |
1169.25 |
1186.75 |
+1.50 |
3,551 |
18,381 |
+290 |
Hover/Click |
Nov24 |
240328 |
1181.25 |
1192.25 |
1167.25 |
1186.25 |
+2.75 |
27,629 |
149,057 |
+3,248 |
Hover/Click |
Jan25 |
240328 |
1189.25 |
1201.75 |
1177.75 |
1196.75 |
+3.75 |
2,737 |
17,092 |
+399 |
Hover/Click |
Mar25 |
240328 |
1185.00 |
1199.50 |
1173.50 |
1194.50 |
+7.25 |
2,881 |
26,522 |
+713 |
Hover/Click |
May25 |
240328 |
1186.75 |
1201.50 |
1176.00 |
1196.50 |
+8.25 |
918 |
9,774 |
+94 |
Hover/Click |
Jul25 |
240328 |
1188.75 |
1206.00 |
1179.75 |
1200.75 |
+8.00 |
130 |
4,320 |
+7 |
Hover/Click |
Aug25 |
240328 |
1193.25 |
1193.25 |
1193.25 |
1193.25 |
+9.25 |
2 |
45 |
+0 |
Hover/Click |
Sep25 |
240328 |
1168.75 |
1170.25 |
1168.75 |
1170.25 |
+9.25 |
22 |
57 |
+0 |
Hover/Click |
Nov25 |
240328 |
1149.25 |
1167.75 |
1142.00 |
1162.75 |
+10.25 |
270 |
4,282 |
+0 |
Hover/Click |
Jan26 |
240328 |
1171.25 |
1171.25 |
1171.25 |
1171.25 |
+10.00 |
0 |
15 |
+0 |
Hover/Click |
Mar26 |
240328 |
1170.50 |
1170.50 |
1170.50 |
1170.50 |
+9.75 |
0 |
23 |
+0 |
Hover/Click |
Total Volume and Open Interest |
231,976 |
803,536 |
+10,270 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May24 |
240328 |
338.80 |
339.30 |
332.80 |
337.70 |
-1.30 |
57,394 |
196,870 |
-7,970 |
Hover/Click |
Jul24 |
240328 |
342.60 |
343.00 |
336.80 |
341.00 |
-1.60 |
32,743 |
139,899 |
+3,743 |
Hover/Click |
Aug24 |
240328 |
343.20 |
343.80 |
337.40 |
341.80 |
-1.60 |
4,312 |
28,855 |
-275 |
Hover/Click |
Sep24 |
240328 |
344.10 |
345.00 |
338.00 |
342.90 |
-1.20 |
2,481 |
21,519 |
+64 |
Hover/Click |
Oct24 |
240328 |
344.00 |
344.90 |
337.50 |
343.00 |
-0.70 |
2,141 |
13,668 |
+41 |
Hover/Click |
Dec24 |
240328 |
346.60 |
348.40 |
340.40 |
346.30 |
-0.30 |
7,462 |
56,127 |
-410 |
Hover/Click |
Jan25 |
240328 |
347.40 |
349.10 |
341.80 |
347.40 |
unch |
724 |
6,623 |
+33 |
Hover/Click |
Mar25 |
240328 |
345.00 |
347.60 |
340.50 |
346.40 |
+0.80 |
495 |
4,761 |
+119 |
Hover/Click |
May25 |
240328 |
343.20 |
347.10 |
341.20 |
346.70 |
+1.30 |
53 |
1,719 |
-11 |
Hover/Click |
Jul25 |
240328 |
348.30 |
349.10 |
343.00 |
348.70 |
+1.70 |
38 |
1,558 |
+5 |
Hover/Click |
Total Volume and Open Interest |
107,948 |
473,071 |
-4,650 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May24 |
240328 |
47.70 |
48.20 |
47.25 |
47.95 |
+0.28 |
55,761 |
209,926 |
-3,281 |
Hover/Click |
Jul24 |
240328 |
48.22 |
48.74 |
47.80 |
48.48 |
+0.26 |
26,852 |
164,831 |
+1,779 |
Hover/Click |
Aug24 |
240328 |
48.27 |
48.75 |
47.84 |
48.54 |
+0.29 |
6,239 |
41,472 |
+674 |
Hover/Click |
Sep24 |
240328 |
48.13 |
48.63 |
47.74 |
48.45 |
+0.32 |
4,971 |
25,286 |
-824 |
Hover/Click |
Oct24 |
240328 |
47.92 |
48.40 |
47.53 |
48.27 |
+0.35 |
3,040 |
18,361 |
+490 |
Hover/Click |
Dec24 |
240328 |
47.91 |
48.42 |
47.51 |
48.28 |
+0.37 |
10,868 |
93,048 |
+1,727 |
Hover/Click |
Jan25 |
240328 |
47.96 |
48.49 |
47.59 |
48.36 |
+0.40 |
1,109 |
8,812 |
+297 |
Hover/Click |
Mar25 |
240328 |
47.91 |
48.47 |
47.57 |
48.36 |
+0.45 |
1,372 |
7,854 |
+535 |
Hover/Click |
May25 |
240328 |
48.06 |
48.44 |
47.81 |
48.44 |
+0.48 |
98 |
2,337 |
-44 |
Hover/Click |
Jul25 |
240328 |
47.83 |
48.47 |
47.82 |
48.47 |
+0.51 |
214 |
1,733 |
-67 |
Hover/Click |
Total Volume and Open Interest |
110,643 |
576,850 |
+1,312 |
|
Canola(WCE) |
Weekly |
Monthly |
May24 |
240328 |
627.3 |
630.1 |
615.7 |
626.4 |
-0.8 |
16,553 |
143,647 |
-1,217 |
Hover/Click |
Jul24 |
240328 |
637.3 |
640.0 |
625.4 |
636.1 |
-1.0 |
13,782 |
91,238 |
-888 |
Hover/Click |
Nov24 |
240328 |
645.2 |
648.9 |
633.9 |
645.1 |
-0.2 |
5,110 |
53,764 |
+570 |
Hover/Click |
Jan25 |
240328 |
652.3 |
655.2 |
641.6 |
652.2 |
-0.2 |
277 |
4,749 |
-118 |
Hover/Click |
Mar25 |
240328 |
654.1 |
654.6 |
654.1 |
654.6 |
-0.1 |
2 |
501 |
+2 |
Hover/Click |
May25 |
240328 |
652.8 |
652.8 |
652.8 |
652.8 |
-0.1 |
0 |
58 |
+0 |
Hover/Click |
Total Volume and Open Interest |
35,724 |
293,972 |
-1,651 |
|
Corn(CBOT) |
Weekly |
Monthly |
May24 |
240328 |
426.75 |
448.00 |
426.00 |
442.00 |
+15.25 |
155,311 |
606,384 |
-2,764 |
Hover/Click |
Jul24 |
240328 |
439.25 |
460.00 |
438.50 |
454.50 |
+15.25 |
81,267 |
384,974 |
+1,475 |
Hover/Click |
Sep24 |
240328 |
448.75 |
468.25 |
447.50 |
464.50 |
+16.00 |
23,955 |
208,206 |
+890 |
Hover/Click |
Dec24 |
240328 |
462.25 |
481.00 |
460.75 |
477.75 |
+15.50 |
26,228 |
304,407 |
+1,972 |
Hover/Click |
Mar25 |
240328 |
476.00 |
493.00 |
474.25 |
490.00 |
+14.00 |
4,066 |
47,371 |
+671 |
Hover/Click |
May25 |
240328 |
482.00 |
498.50 |
480.50 |
495.75 |
+13.00 |
914 |
7,762 |
+216 |
Hover/Click |
Jul25 |
240328 |
485.25 |
500.00 |
483.00 |
497.50 |
+12.00 |
623 |
10,024 |
-51 |
Hover/Click |
Sep25 |
240328 |
476.00 |
489.00 |
476.00 |
488.25 |
+10.50 |
43 |
1,444 |
+16 |
Hover/Click |
Dec25 |
240328 |
478.50 |
492.00 |
476.25 |
490.00 |
+10.50 |
1,007 |
19,533 |
+137 |
Hover/Click |
Mar26 |
240328 |
486.50 |
500.00 |
486.50 |
498.75 |
+10.25 |
13 |
397 |
+8 |
Hover/Click |
Total Volume and Open Interest |
293,435 |
1,591,835 |
+2,574 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May24 |
240328 |
546.50 |
568.50 |
544.50 |
560.25 |
+12.75 |
39,839 |
197,845 |
-104 |
Hover/Click |
Jul24 |
240328 |
563.00 |
583.50 |
560.25 |
575.75 |
+13.00 |
20,674 |
114,686 |
+126 |
Hover/Click |
Sep24 |
240328 |
581.75 |
599.00 |
578.00 |
591.50 |
+11.00 |
9,227 |
42,930 |
-109 |
Hover/Click |
Dec24 |
240328 |
604.00 |
618.50 |
601.00 |
612.00 |
+8.75 |
6,498 |
43,303 |
+885 |
Hover/Click |
Mar25 |
240328 |
623.50 |
634.50 |
620.25 |
628.25 |
+6.50 |
920 |
7,500 |
-5 |
Hover/Click |
May25 |
240328 |
634.00 |
644.50 |
632.00 |
638.50 |
+5.50 |
191 |
2,069 |
+83 |
Hover/Click |
Total Volume and Open Interest |
77,480 |
410,277 |
+852 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May24 |
240328 |
578.25 |
594.00 |
575.75 |
585.25 |
+7.00 |
21,689 |
114,635 |
-697 |
Hover/Click |
Jul24 |
240328 |
573.75 |
587.50 |
570.75 |
579.75 |
+5.75 |
21,611 |
91,671 |
+2,281 |
Hover/Click |
Sep24 |
240328 |
585.50 |
598.00 |
582.50 |
590.75 |
+5.50 |
7,058 |
33,968 |
-234 |
Hover/Click |
Dec24 |
240328 |
604.75 |
615.50 |
600.50 |
609.00 |
+5.75 |
3,039 |
29,193 |
+224 |
Hover/Click |
Mar25 |
240328 |
620.00 |
630.00 |
616.00 |
624.50 |
+5.50 |
325 |
2,425 |
-4 |
Hover/Click |
May25 |
240328 |
636.25 |
636.25 |
631.75 |
633.25 |
+5.50 |
22 |
743 |
-2 |
Hover/Click |
Jul25 |
240328 |
623.75 |
629.75 |
623.75 |
629.25 |
+4.25 |
11 |
362 |
-4 |
Hover/Click |
Total Volume and Open Interest |
53,755 |
273,039 |
+1,564 |
|
Wheat(MGE) |
Weekly |
Monthly |
May24 |
240328 |
650.50 |
660.00 |
643.25 |
645.00 |
-6.00 |
3,309 |
38,787 |
-3 |
Hover/Click |
Jul24 |
240328 |
657.25 |
666.25 |
652.25 |
653.00 |
-4.25 |
1,395 |
15,120 |
-82 |
Hover/Click |
Sep24 |
240328 |
664.25 |
674.25 |
660.25 |
661.00 |
-3.50 |
328 |
8,048 |
+73 |
Hover/Click |
Dec24 |
240328 |
682.25 |
688.50 |
676.75 |
676.75 |
-2.75 |
40 |
4,329 |
+9 |
Hover/Click |
Mar25 |
240328 |
693.25 |
700.00 |
689.25 |
689.25 |
-3.50 |
4 |
279 |
+0 |
Hover/Click |
May25 |
240328 |
697.50 |
697.50 |
697.50 |
697.50 |
-3.25 |
0 |
48 |
+0 |
Hover/Click |
Total Volume and Open Interest |
5,076 |
66,623 |
-3 |
|
Oats(CBOT) |
Weekly |
Monthly |
May24 |
240328 |
356.00 |
360.75 |
354.75 |
357.00 |
+2.00 |
302 |
2,543 |
-49 |
Hover/Click |
Jul24 |
240328 |
349.25 |
357.25 |
347.25 |
352.25 |
+3.75 |
33 |
449 |
+5 |
Hover/Click |
Sep24 |
240328 |
350.75 |
350.75 |
350.75 |
350.75 |
+3.75 |
0 |
10 |
+0 |
Hover/Click |
Dec24 |
240328 |
353.50 |
360.75 |
346.75 |
360.75 |
+3.75 |
0 |
199 |
+0 |
Hover/Click |
Total Volume and Open Interest |
335 |
3,205 |
-44 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May24 |
240328 |
16.61 |
16.72 |
16.33 |
16.36 |
-0.22 |
798 |
6,917 |
-153 |
Hover/Click |
Jul24 |
240328 |
16.90 |
16.99 |
16.67 |
16.69 |
-0.19 |
57 |
832 |
+49 |
Hover/Click |
Sep24 |
240328 |
14.55 |
14.57 |
14.51 |
14.55 |
+0.01 |
30 |
2,159 |
+5 |
Hover/Click |
Nov24 |
240328 |
14.65 |
14.65 |
14.53 |
14.61 |
-0.06 |
0 |
58 |
+0 |
Hover/Click |
Total Volume and Open Interest |
885 |
9,999 |
-99 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr24 |
240328 |
183.500 |
185.300 |
182.900 |
185.000 |
+1.400 |
30,782 |
41,302 |
-7,070 |
Hover/Click |
Jun24 |
240328 |
178.450 |
180.550 |
177.750 |
180.250 |
+1.565 |
54,651 |
124,622 |
-1,093 |
Hover/Click |
Aug24 |
240328 |
176.600 |
178.500 |
175.750 |
178.200 |
+1.515 |
24,681 |
60,239 |
-569 |
Hover/Click |
Oct24 |
240328 |
180.000 |
181.650 |
179.000 |
181.380 |
+1.550 |
13,863 |
37,046 |
-685 |
Hover/Click |
Dec24 |
240328 |
183.830 |
185.985 |
183.350 |
185.685 |
+1.500 |
8,308 |
24,955 |
+907 |
Hover/Click |
Feb25 |
240328 |
187.550 |
189.250 |
186.750 |
188.985 |
+1.450 |
2,844 |
9,146 |
-60 |
Hover/Click |
Total Volume and Open Interest |
136,237 |
306,854 |
-8,644 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar24 |
240328 |
247.600 |
247.785 |
247.200 |
247.750 |
-0.300 |
1,741 |
2,436 |
-500 |
Hover/Click |
Apr24 |
240328 |
246.685 |
247.600 |
245.400 |
247.130 |
+0.250 |
6,147 |
7,276 |
-283 |
Hover/Click |
May24 |
240328 |
248.285 |
249.300 |
246.800 |
248.700 |
+0.415 |
11,615 |
21,412 |
+157 |
Hover/Click |
Aug24 |
240328 |
257.950 |
259.480 |
256.650 |
258.835 |
+0.935 |
4,845 |
12,164 |
-84 |
Hover/Click |
Sep24 |
240328 |
259.730 |
261.130 |
258.525 |
260.730 |
+1.000 |
1,989 |
4,085 |
+20 |
Hover/Click |
Oct24 |
240328 |
260.150 |
262.000 |
259.585 |
261.775 |
+1.125 |
1,083 |
3,740 |
+5 |
Hover/Click |
Nov24 |
240328 |
259.500 |
261.950 |
259.500 |
261.600 |
+1.165 |
584 |
2,427 |
-1 |
Hover/Click |
Total Volume and Open Interest |
28,171 |
55,022 |
-650 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr24 |
240328 |
85.950 |
87.100 |
85.750 |
86.630 |
+0.530 |
7,986 |
26,497 |
-1,736 |
Hover/Click |
May24 |
240328 |
91.700 |
93.250 |
91.680 |
92.500 |
+0.100 |
298 |
6,084 |
-10 |
|
Jun24 |
240328 |
101.450 |
102.850 |
100.680 |
101.450 |
-0.150 |
20,514 |
91,532 |
+1,040 |
Hover/Click |
Jul24 |
240328 |
103.850 |
105.050 |
103.150 |
104.000 |
+0.020 |
5,825 |
34,342 |
-259 |
Hover/Click |
Aug24 |
240328 |
103.100 |
103.780 |
102.450 |
103.200 |
-0.030 |
6,272 |
35,742 |
+167 |
Hover/Click |
Oct24 |
240328 |
87.500 |
87.930 |
87.050 |
87.800 |
+0.200 |
3,693 |
40,977 |
+802 |
Hover/Click |
Dec24 |
240328 |
78.350 |
78.680 |
77.950 |
78.630 |
+0.280 |
3,492 |
26,083 |
+1,192 |
Hover/Click |
Feb25 |
240328 |
80.980 |
81.250 |
80.600 |
81.230 |
+0.250 |
880 |
5,180 |
+176 |
Hover/Click |
Total Volume and Open Interest |
49,165 |
269,031 |
+1,486 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Mar24 |
240328 |
16.34 |
16.36 |
16.34 |
16.34 |
-0.07 |
47 |
4,073 |
-1 |
Hover/Click |
Apr24 |
240328 |
15.59 |
15.68 |
15.46 |
15.56 |
-0.08 |
939 |
6,107 |
-84 |
Hover/Click |
May24 |
240328 |
16.02 |
16.12 |
15.80 |
15.96 |
-0.09 |
465 |
5,157 |
+183 |
Hover/Click |
Jun24 |
240328 |
16.60 |
16.82 |
16.58 |
16.64 |
-0.13 |
251 |
2,771 |
+91 |
Hover/Click |
Jul24 |
240328 |
17.50 |
17.50 |
17.35 |
17.39 |
-0.13 |
169 |
1,500 |
+79 |
Hover/Click |
Aug24 |
240328 |
18.11 |
18.12 |
18.01 |
18.04 |
-0.13 |
57 |
1,309 |
-28 |
Hover/Click |
Sep24 |
240328 |
18.45 |
18.50 |
18.40 |
18.40 |
-0.15 |
78 |
1,219 |
+9 |
Hover/Click |
Oct24 |
240328 |
18.55 |
18.60 |
18.50 |
18.50 |
-0.11 |
17 |
1,084 |
+6 |
Hover/Click |
Nov24 |
240328 |
18.51 |
18.51 |
18.41 |
18.41 |
-0.11 |
1 |
1,024 |
+0 |
Hover/Click |
Dec24 |
240328 |
18.15 |
18.15 |
18.15 |
18.15 |
-0.05 |
41 |
982 |
+27 |
Hover/Click |
Jan25 |
240328 |
18.10 |
18.10 |
18.10 |
18.10 |
-0.05 |
1 |
341 |
+1 |
Hover/Click |
Feb25 |
240328 |
18.00 |
18.00 |
18.00 |
18.00 |
-0.02 |
0 |
267 |
+0 |
Hover/Click |
Mar25 |
240328 |
18.08 |
18.08 |
18.08 |
18.08 |
-0.02 |
1 |
273 |
+1 |
Hover/Click |
Total Volume and Open Interest |
2,077 |
26,443 |
+294 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May24 |
240328 |
9906 |
10014 |
9671 |
9766 |
-77 |
26,263 |
62,962 |
+1,248 |
Hover/Click |
Jul24 |
240328 |
9369 |
9518 |
9211 |
9306 |
-12 |
17,884 |
49,658 |
-751 |
Hover/Click |
Sep24 |
240328 |
8654 |
8820 |
8499 |
8598 |
-6 |
7,467 |
31,220 |
+333 |
Hover/Click |
Dec24 |
240328 |
7570 |
7726 |
7445 |
7533 |
-3 |
6,653 |
32,646 |
+278 |
Hover/Click |
Mar25 |
240328 |
6641 |
6759 |
6593 |
6714 |
+154 |
3,829 |
15,328 |
+202 |
Hover/Click |
May25 |
240328 |
6186 |
6325 |
6138 |
6282 |
+187 |
1,246 |
4,752 |
+10 |
Hover/Click |
Jul25 |
240328 |
5901 |
6043 |
5855 |
6007 |
+206 |
399 |
4,290 |
+76 |
Hover/Click |
Total Volume and Open Interest |
63,801 |
201,309 |
+1,397 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May24 |
240328 |
191.05 |
191.20 |
187.55 |
188.85 |
-1.80 |
21,863 |
91,081 |
-456 |
Hover/Click |
Jul24 |
240328 |
189.85 |
190.20 |
186.90 |
188.05 |
-1.85 |
17,309 |
72,766 |
+5,171 |
Hover/Click |
Sep24 |
240328 |
189.45 |
189.60 |
186.40 |
187.60 |
-1.85 |
7,534 |
33,498 |
+144 |
Hover/Click |
Dec24 |
240328 |
189.05 |
189.10 |
185.95 |
187.05 |
-2.00 |
4,662 |
23,251 |
+325 |
Hover/Click |
Mar25 |
240328 |
189.55 |
189.60 |
186.65 |
187.50 |
-2.10 |
1,659 |
9,380 |
+179 |
Hover/Click |
May25 |
240328 |
189.60 |
189.60 |
187.50 |
188.20 |
-2.30 |
936 |
3,242 |
+499 |
Hover/Click |
Total Volume and Open Interest |
54,225 |
235,994 |
+5,958 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May24 |
240328 |
369.95 |
369.95 |
360.30 |
363.25 |
-7.05 |
416 |
5,638 |
-44 |
Hover/Click |
Jul24 |
240328 |
361.40 |
362.10 |
355.00 |
359.35 |
-4.75 |
177 |
1,544 |
+54 |
Hover/Click |
Sep24 |
240328 |
352.50 |
355.80 |
352.00 |
355.65 |
-4.10 |
29 |
652 |
+3 |
Hover/Click |
Nov24 |
240328 |
351.75 |
351.75 |
351.75 |
351.75 |
-4.00 |
3 |
100 |
-2 |
Hover/Click |
Jan25 |
240328 |
348.50 |
348.50 |
348.50 |
348.50 |
-3.60 |
0 |
45 |
+0 |
Hover/Click |
Mar25 |
240328 |
343.90 |
343.90 |
343.90 |
343.90 |
-3.60 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
625 |
7,981 |
+11 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May24 |
240328 |
22.19 |
22.59 |
22.06 |
22.52 |
+0.33 |
72,308 |
267,198 |
-6,844 |
Hover/Click |
Jul24 |
240328 |
21.86 |
22.19 |
21.76 |
22.15 |
+0.28 |
34,805 |
202,676 |
+2,227 |
Hover/Click |
Oct24 |
240328 |
21.83 |
22.09 |
21.73 |
22.05 |
+0.22 |
20,134 |
151,401 |
-39 |
Hover/Click |
Mar25 |
240328 |
21.93 |
22.17 |
21.86 |
22.11 |
+0.16 |
17,856 |
94,916 |
+2,398 |
Hover/Click |
May25 |
240328 |
21.03 |
21.23 |
21.01 |
21.14 |
+0.06 |
9,018 |
47,017 |
+1,850 |
Hover/Click |
Jul25 |
240328 |
20.43 |
20.63 |
20.41 |
20.53 |
+0.05 |
3,978 |
27,794 |
+168 |
Hover/Click |
Oct25 |
240328 |
20.29 |
20.42 |
20.20 |
20.32 |
+0.06 |
1,679 |
25,803 |
+427 |
Hover/Click |
Mar26 |
240328 |
20.32 |
20.45 |
20.21 |
20.30 |
+0.05 |
636 |
11,428 |
+280 |
Hover/Click |
Total Volume and Open Interest |
161,154 |
839,231 |
+841 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May24 |
240328 |
1712 |
1846 |
1620 |
1722 |
+68 |
13,816 |
49,974 |
-1,430 |
Hover/Click |
Jul24 |
240328 |
1196 |
1302 |
1095 |
1171 |
+62 |
11,763 |
45,193 |
+1,631 |
Hover/Click |
Sep24 |
240328 |
561 |
686 |
482 |
543 |
+11 |
8,197 |
46,297 |
-613 |
Hover/Click |
Dec24 |
240328 |
6264 |
6343 |
6119 |
6140 |
-77 |
10,642 |
46,006 |
-577 |
Hover/Click |
Mar25 |
240328 |
5450 |
5525 |
5433 |
5485 |
+67 |
10,138 |
46,470 |
+490 |
Hover/Click |
May25 |
240328 |
5073 |
5141 |
5066 |
5106 |
+72 |
3,877 |
9,827 |
+860 |
Hover/Click |
Jul25 |
240328 |
4760 |
4819 |
4727 |
4774 |
+81 |
2,152 |
6,042 |
+683 |
Hover/Click |
Total Volume and Open Interest |
62,680 |
255,177 |
+2,031 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May24 |
240328 |
646.90 |
659.20 |
646.50 |
652.50 |
+6.90 |
7,133 |
33,186 |
-1,395 |
Hover/Click |
Aug24 |
240328 |
625.30 |
633.20 |
623.00 |
630.90 |
+6.30 |
4,544 |
21,346 |
+1,049 |
Hover/Click |
Oct24 |
240328 |
610.80 |
616.80 |
608.20 |
615.60 |
+5.70 |
1,433 |
11,087 |
+301 |
Hover/Click |
Dec24 |
240328 |
599.60 |
603.90 |
596.40 |
602.50 |
+4.60 |
300 |
6,867 |
+53 |
Hover/Click |
Mar25 |
240328 |
589.80 |
594.60 |
587.90 |
593.10 |
+4.00 |
384 |
7,629 |
-200 |
Hover/Click |
Total Volume and Open Interest |
13,945 |
83,626 |
-227 |
|
Cotton(ICE) |
Weekly |
Monthly |
May24 |
240328 |
90.98 |
91.97 |
90.51 |
91.38 |
+0.61 |
18,482 |
112,970 |
-1,853 |
Hover/Click |
Jul24 |
240328 |
91.56 |
92.48 |
91.14 |
91.97 |
+0.53 |
13,477 |
76,855 |
+772 |
Hover/Click |
Oct24 |
240328 |
86.50 |
87.28 |
86.30 |
87.28 |
+0.85 |
16 |
251 |
-5 |
Hover/Click |
Dec24 |
240328 |
83.30 |
84.06 |
82.96 |
83.99 |
+0.65 |
7,172 |
79,810 |
+1,008 |
Hover/Click |
Mar25 |
240328 |
84.14 |
84.79 |
83.72 |
84.76 |
+0.59 |
750 |
6,992 |
+169 |
Hover/Click |
May25 |
240328 |
84.64 |
85.16 |
84.31 |
85.16 |
+0.63 |
69 |
1,494 |
+11 |
Hover/Click |
Total Volume and Open Interest |
40,137 |
280,565 |
+184 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
May24 |
240328 |
81.71 |
83.21 |
81.52 |
83.17 |
+1.82 |
235,845 |
356,439 |
+5,914 |
Hover/Click |
Jun24 |
240328 |
81.11 |
82.46 |
80.91 |
82.42 |
+1.64 |
118,750 |
247,624 |
+3,835 |
Hover/Click |
Jul24 |
240328 |
80.51 |
81.71 |
80.30 |
81.67 |
+1.48 |
63,326 |
164,565 |
+2,389 |
Hover/Click |
Aug24 |
240328 |
79.83 |
80.92 |
79.63 |
80.89 |
+1.37 |
33,639 |
72,014 |
-2,433 |
Hover/Click |
Sep24 |
240328 |
79.11 |
80.12 |
78.91 |
80.09 |
+1.27 |
28,497 |
106,246 |
+1,319 |
Hover/Click |
Oct24 |
240328 |
78.40 |
79.32 |
78.21 |
79.29 |
+1.17 |
12,403 |
65,453 |
+1,112 |
Hover/Click |
Nov24 |
240328 |
77.69 |
78.58 |
77.53 |
78.54 |
+1.10 |
6,303 |
41,862 |
-412 |
Hover/Click |
Dec24 |
240328 |
76.98 |
77.87 |
76.86 |
77.84 |
+1.04 |
35,238 |
188,676 |
-599 |
Hover/Click |
Jan25 |
240328 |
76.41 |
77.21 |
76.40 |
77.19 |
+0.99 |
3,443 |
41,742 |
+151 |
Hover/Click |
Feb25 |
240328 |
75.78 |
76.60 |
75.78 |
76.57 |
+0.93 |
750 |
30,886 |
+28 |
Hover/Click |
Mar25 |
240328 |
75.46 |
76.06 |
75.26 |
76.03 |
+0.90 |
2,804 |
36,137 |
-686 |
Hover/Click |
Apr25 |
240328 |
74.91 |
75.53 |
74.91 |
75.53 |
+0.87 |
385 |
22,907 |
+107 |
Hover/Click |
May25 |
240328 |
74.45 |
75.08 |
74.41 |
75.08 |
+0.85 |
639 |
16,906 |
+264 |
Hover/Click |
Jun25 |
240328 |
74.14 |
74.68 |
73.90 |
74.66 |
+0.82 |
7,266 |
94,795 |
+575 |
Hover/Click |
Jul25 |
240328 |
74.21 |
74.21 |
74.21 |
74.21 |
+0.80 |
256 |
18,272 |
+42 |
Hover/Click |
Aug25 |
240328 |
73.77 |
73.77 |
73.77 |
73.77 |
+0.79 |
76 |
13,152 |
-29 |
Hover/Click |
Total Volume and Open Interest |
566,804 |
1,775,565 |
+13,051 |
|
e-miNY Crude Oil(NYM) |
May24 |
240328 |
81.650 |
83.225 |
81.525 |
83.175 |
+1.825 |
7,521 |
1,211 |
-58 |
|
Jun24 |
240328 |
81.125 |
82.450 |
80.925 |
82.425 |
+1.650 |
545 |
235 |
+11 |
|
Jul24 |
240328 |
80.525 |
81.675 |
80.500 |
81.675 |
+1.475 |
35 |
66 |
+19 |
|
Aug24 |
240328 |
79.875 |
80.900 |
79.850 |
80.900 |
+1.375 |
6 |
62 |
+0 |
|
Sep24 |
240328 |
79.525 |
80.100 |
79.525 |
80.100 |
+1.275 |
0 |
75 |
+0 |
|
Oct24 |
240328 |
78.950 |
79.300 |
78.950 |
79.300 |
+1.175 |
0 |
10 |
+0 |
|
Nov24 |
240328 |
77.800 |
78.550 |
77.725 |
78.550 |
+1.100 |
3 |
4 |
+0 |
|
Dec24 |
240328 |
77.075 |
77.850 |
77.050 |
77.850 |
+1.050 |
35 |
162 |
-1 |
|
Jan25 |
240328 |
77.200 |
77.200 |
77.200 |
77.200 |
+1.000 |
0 |
3 |
+0 |
|
Feb25 |
240328 |
76.575 |
76.575 |
76.575 |
76.575 |
+0.925 |
|
|
|
|
Total Volume and Open Interest |
8,146 |
1,866 |
-30 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Apr24 |
240328 |
259.63 |
262.25 |
257.91 |
261.56 |
+1.70 |
24,093 |
10,435 |
-6,960 |
Hover/Click |
May24 |
240328 |
260.36 |
263.07 |
258.47 |
262.27 |
+2.02 |
80,306 |
95,672 |
+5,940 |
Hover/Click |
Jun24 |
240328 |
259.93 |
262.66 |
258.38 |
261.97 |
+2.17 |
49,834 |
55,320 |
+3,747 |
Hover/Click |
Jul24 |
240328 |
259.20 |
262.44 |
258.35 |
261.85 |
+2.28 |
21,013 |
29,645 |
+2,500 |
Hover/Click |
Aug24 |
240328 |
259.40 |
262.33 |
258.48 |
261.79 |
+2.31 |
7,822 |
21,869 |
+305 |
Hover/Click |
Sep24 |
240328 |
259.82 |
262.36 |
258.71 |
261.89 |
+2.28 |
9,992 |
20,660 |
+1,488 |
Hover/Click |
Oct24 |
240328 |
259.83 |
262.30 |
258.87 |
261.89 |
+2.20 |
4,448 |
12,774 |
+621 |
Hover/Click |
Nov24 |
240328 |
258.60 |
261.54 |
258.35 |
261.37 |
+2.18 |
6,087 |
13,948 |
+1,560 |
Hover/Click |
Dec24 |
240328 |
258.12 |
260.46 |
257.11 |
260.09 |
+2.22 |
13,699 |
26,422 |
+1,309 |
Hover/Click |
Jan25 |
240328 |
256.69 |
259.32 |
256.69 |
259.00 |
+2.20 |
4,189 |
6,123 |
+253 |
Hover/Click |
Feb25 |
240328 |
256.81 |
257.36 |
256.44 |
257.36 |
+2.18 |
1,442 |
2,123 |
+300 |
Hover/Click |
Mar25 |
240328 |
254.45 |
255.20 |
253.70 |
255.20 |
+2.18 |
3,605 |
3,006 |
+164 |
Hover/Click |
Apr25 |
240328 |
251.75 |
253.72 |
251.50 |
252.57 |
+2.22 |
2,502 |
3,356 |
+945 |
Hover/Click |
May25 |
240328 |
250.01 |
252.10 |
250.00 |
250.97 |
+2.22 |
891 |
862 |
-24 |
Hover/Click |
Total Volume and Open Interest |
231,868 |
314,421 |
+12,485 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Apr24 |
240328 |
269.29 |
277.49 |
269.29 |
276.11 |
+7.64 |
23,991 |
15,172 |
-6,513 |
Hover/Click |
May24 |
240328 |
267.89 |
272.63 |
266.78 |
272.06 |
+4.87 |
78,484 |
125,166 |
+1,594 |
Hover/Click |
Jun24 |
240328 |
264.83 |
269.17 |
263.98 |
268.85 |
+4.52 |
45,352 |
68,668 |
-3 |
Hover/Click |
Jul24 |
240328 |
261.41 |
264.84 |
259.97 |
264.59 |
+4.30 |
20,271 |
50,534 |
+4,020 |
Hover/Click |
Aug24 |
240328 |
255.50 |
259.20 |
254.77 |
259.04 |
+4.04 |
12,055 |
24,782 |
+908 |
Hover/Click |
Sep24 |
240328 |
249.13 |
252.32 |
248.14 |
252.22 |
+3.80 |
11,890 |
30,270 |
+1,456 |
Hover/Click |
Oct24 |
240328 |
227.85 |
231.32 |
227.85 |
231.27 |
+3.61 |
3,020 |
15,675 |
+257 |
Hover/Click |
Nov24 |
240328 |
221.70 |
224.49 |
221.70 |
224.42 |
+3.29 |
1,448 |
13,533 |
+117 |
Hover/Click |
Dec24 |
240328 |
217.05 |
219.63 |
216.14 |
219.57 |
+3.03 |
2,732 |
21,401 |
-268 |
Hover/Click |
Jan25 |
240328 |
215.38 |
217.00 |
215.07 |
217.00 |
+2.89 |
166 |
7,533 |
+3 |
Hover/Click |
Total Volume and Open Interest |
199,626 |
386,014 |
+1,561 |
|
e-miNY RBOB Gasoline(NYM) |
Apr24 |
240327 |
268.47 |
268.47 |
268.47 |
268.47 |
-1.59 |
|
|
|
|
May24 |
240328 |
272.10 |
272.10 |
272.06 |
272.10 |
+4.91 |
1 |
1 |
+1 |
|
Jun24 |
240328 |
268.90 |
268.90 |
268.85 |
268.90 |
+4.57 |
|
|
|
|
Jul24 |
240328 |
264.60 |
264.60 |
264.59 |
264.60 |
+4.31 |
|
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
May24 |
240328 |
1.718 |
1.786 |
1.686 |
1.763 |
+0.045 |
123,173 |
406,101 |
+7,232 |
Hover/Click |
Jun24 |
240328 |
1.954 |
2.017 |
1.928 |
1.997 |
+0.044 |
47,730 |
106,693 |
+993 |
Hover/Click |
Jul24 |
240328 |
2.298 |
2.355 |
2.282 |
2.340 |
+0.047 |
44,708 |
158,747 |
+1,780 |
Hover/Click |
Aug24 |
240328 |
2.400 |
2.455 |
2.388 |
2.442 |
+0.050 |
20,347 |
57,841 |
-875 |
Hover/Click |
Sep24 |
240328 |
2.400 |
2.448 |
2.381 |
2.437 |
+0.052 |
14,660 |
132,089 |
+211 |
Hover/Click |
Oct24 |
240328 |
2.491 |
2.539 |
2.475 |
2.530 |
+0.051 |
22,276 |
107,154 |
+924 |
Hover/Click |
Nov24 |
240328 |
2.880 |
2.939 |
2.868 |
2.930 |
+0.060 |
5,681 |
52,126 |
-684 |
Hover/Click |
Dec24 |
240328 |
3.379 |
3.449 |
3.374 |
3.442 |
+0.068 |
7,434 |
58,949 |
+134 |
Hover/Click |
Jan25 |
240328 |
3.685 |
3.737 |
3.663 |
3.727 |
+0.064 |
9,237 |
78,028 |
-283 |
Hover/Click |
Feb25 |
240328 |
3.509 |
3.558 |
3.490 |
3.551 |
+0.057 |
2,758 |
34,245 |
-365 |
Hover/Click |
Mar25 |
240328 |
3.160 |
3.206 |
3.142 |
3.200 |
+0.051 |
6,656 |
77,076 |
+1,173 |
Hover/Click |
Apr25 |
240328 |
2.967 |
3.017 |
2.955 |
3.008 |
+0.048 |
6,966 |
62,601 |
+958 |
Hover/Click |
May25 |
240328 |
3.027 |
3.076 |
3.022 |
3.070 |
+0.046 |
3,454 |
23,682 |
+708 |
Hover/Click |
Jun25 |
240328 |
3.211 |
3.250 |
3.211 |
3.241 |
+0.040 |
961 |
9,863 |
+89 |
Hover/Click |
Jul25 |
240328 |
3.378 |
3.423 |
3.378 |
3.417 |
+0.036 |
1,236 |
18,164 |
+297 |
Hover/Click |
Aug25 |
240328 |
3.420 |
3.465 |
3.420 |
3.459 |
+0.037 |
517 |
8,073 |
-17 |
Hover/Click |
Total Volume and Open Interest |
322,567 |
1,543,533 |
+9,633 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
May24 |
240328 |
86.41 |
87.52 |
86.30 |
87.48 |
+1.39 |
126,815 |
137,464 |
-31,698 |
Hover/Click |
Jun24 |
240328 |
85.69 |
87.07 |
85.50 |
87.00 |
+1.59 |
338,858 |
605,142 |
+21,196 |
Hover/Click |
Jul24 |
240328 |
85.00 |
86.20 |
84.76 |
86.15 |
+1.44 |
129,930 |
310,571 |
+2,345 |
Hover/Click |
Aug24 |
240328 |
84.29 |
85.40 |
84.06 |
85.35 |
+1.33 |
66,803 |
171,190 |
+3,693 |
Hover/Click |
Sep24 |
240328 |
83.59 |
84.61 |
83.37 |
84.57 |
+1.23 |
51,832 |
153,141 |
+6,601 |
Hover/Click |
Oct24 |
240328 |
82.91 |
83.84 |
82.68 |
83.81 |
+1.15 |
20,774 |
98,074 |
+2,919 |
Hover/Click |
Nov24 |
240328 |
82.28 |
83.13 |
82.05 |
83.11 |
+1.09 |
14,237 |
67,977 |
+1,265 |
Hover/Click |
Dec24 |
240328 |
81.67 |
82.48 |
81.45 |
82.45 |
+1.04 |
61,444 |
249,638 |
+1,711 |
Hover/Click |
Jan25 |
240328 |
81.08 |
81.85 |
80.91 |
81.82 |
+0.99 |
4,208 |
49,403 |
+572 |
Hover/Click |
Feb25 |
240328 |
80.57 |
81.25 |
80.42 |
81.24 |
+0.95 |
2,483 |
49,157 |
-39 |
Hover/Click |
Mar25 |
240328 |
80.03 |
80.75 |
79.85 |
80.73 |
+0.92 |
4,200 |
38,448 |
-28 |
Hover/Click |
Apr25 |
240328 |
79.60 |
80.26 |
79.48 |
80.26 |
+0.89 |
1,499 |
24,450 |
+110 |
Hover/Click |
May25 |
240328 |
79.81 |
79.81 |
79.81 |
79.81 |
+0.86 |
1,331 |
24,951 |
+47 |
Hover/Click |
Jun25 |
240328 |
78.80 |
79.42 |
78.62 |
79.41 |
+0.84 |
9,354 |
77,244 |
-112 |
Hover/Click |
Total Volume and Open Interest |
848,923 |
2,335,237 |
+9,416 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Apr24 |
240328 |
815.50 |
822.75 |
809.00 |
817.00 |
+3.50 |
47,442 |
111,310 |
-2,013 |
Hover/Click |
May24 |
240328 |
805.00 |
813.50 |
799.00 |
808.00 |
+4.50 |
92,852 |
177,939 |
+5,945 |
Hover/Click |
Jun24 |
240328 |
798.50 |
807.25 |
793.00 |
802.00 |
+5.00 |
70,309 |
114,062 |
+4,309 |
Hover/Click |
Jul24 |
240328 |
793.75 |
803.00 |
789.00 |
797.75 |
+5.25 |
26,175 |
64,103 |
+4,274 |
Hover/Click |
Aug24 |
240328 |
791.75 |
800.00 |
786.75 |
795.00 |
+4.75 |
12,737 |
50,370 |
+485 |
Hover/Click |
Sep24 |
240328 |
789.50 |
798.00 |
785.75 |
793.50 |
+4.75 |
20,172 |
63,327 |
-578 |
Hover/Click |
Oct24 |
240328 |
788.00 |
796.75 |
785.25 |
792.50 |
+4.75 |
9,140 |
39,093 |
-827 |
Hover/Click |
Nov24 |
240328 |
781.75 |
791.00 |
780.00 |
786.75 |
+4.50 |
5,419 |
25,422 |
-330 |
Hover/Click |
Dec24 |
240328 |
775.75 |
781.75 |
772.25 |
778.00 |
+3.75 |
32,015 |
82,745 |
+1,444 |
Hover/Click |
Total Volume and Open Interest |
329,966 |
825,024 |
+13,494 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
May24 |
240328 |
81.73 |
83.49 |
81.54 |
83.17 |
+1.82 |
41,874 |
89,713 |
-6,599 |
Hover/Click |
Jun24 |
240328 |
81.15 |
82.69 |
80.96 |
82.42 |
+1.64 |
57,108 |
101,313 |
+2,174 |
Hover/Click |
Jul24 |
240328 |
80.52 |
81.72 |
80.37 |
81.67 |
+1.48 |
45,080 |
48,699 |
-994 |
Hover/Click |
Aug24 |
240328 |
79.83 |
80.91 |
79.83 |
80.89 |
+1.37 |
33,522 |
26,968 |
+430 |
Hover/Click |
Sep24 |
240328 |
79.11 |
80.09 |
79.11 |
80.09 |
+1.27 |
19,097 |
44,985 |
-56 |
Hover/Click |
Oct24 |
240328 |
78.50 |
79.29 |
78.50 |
79.29 |
+1.17 |
6,011 |
14,595 |
+333 |
Hover/Click |
Nov24 |
240328 |
78.12 |
78.54 |
78.12 |
78.54 |
+1.10 |
1,053 |
14,549 |
+54 |
Hover/Click |
Dec24 |
240328 |
77.46 |
77.85 |
77.46 |
77.84 |
+1.04 |
6,375 |
89,644 |
-208 |
Hover/Click |
Jan25 |
240328 |
77.19 |
77.19 |
77.19 |
77.19 |
+0.99 |
246 |
9,840 |
-64 |
Hover/Click |
Feb25 |
240328 |
76.46 |
76.57 |
76.44 |
76.57 |
+0.93 |
109 |
4,070 |
+17 |
Hover/Click |
Mar25 |
240328 |
76.03 |
76.03 |
76.03 |
76.03 |
+0.90 |
342 |
5,759 |
-3 |
Hover/Click |
Apr25 |
240328 |
75.53 |
75.53 |
75.53 |
75.53 |
+0.87 |
14 |
3,287 |
+10 |
Hover/Click |
May25 |
240328 |
75.08 |
75.08 |
75.08 |
75.08 |
+0.84 |
3 |
3,367 |
+0 |
Hover/Click |
Jun25 |
240328 |
74.63 |
74.66 |
74.63 |
74.66 |
+0.82 |
956 |
20,070 |
+4 |
Hover/Click |
Jul25 |
240328 |
74.21 |
74.21 |
74.21 |
74.21 |
+0.80 |
11 |
3,872 |
+0 |
Hover/Click |
Aug25 |
240328 |
73.77 |
73.77 |
73.77 |
73.77 |
+0.78 |
0 |
3,193 |
+0 |
Hover/Click |
Total Volume and Open Interest |
213,986 |
569,734 |
-5,046 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun24 |
240328 |
104.135 |
104.450 |
104.030 |
104.270 |
+0.205 |
8,546 |
31,581 |
+477 |
Hover/Click |
Sep24 |
240328 |
104.000 |
104.000 |
103.740 |
103.890 |
+0.195 |
17 |
416 |
+8 |
Hover/Click |
Dec24 |
240328 |
103.540 |
103.540 |
103.540 |
103.540 |
+0.195 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
8,563 |
31,997 |
+485 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
65.49 |
65.56 |
65.00 |
65.33 |
-0.11 |
58,767 |
217,154 |
-2,559 |
Hover/Click |
Sep24 |
240328 |
65.60 |
65.68 |
65.17 |
65.48 |
-0.10 |
46 |
443 |
+11 |
Hover/Click |
Dec24 |
240328 |
65.50 |
65.61 |
65.30 |
65.61 |
-0.09 |
0 |
422 |
+0 |
Hover/Click |
Total Volume and Open Interest |
59,208 |
218,982 |
-2,570 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
126.44 |
126.60 |
125.90 |
126.27 |
-0.10 |
76,593 |
197,035 |
-1,334 |
Hover/Click |
Sep24 |
240328 |
126.19 |
126.54 |
126.00 |
126.35 |
-0.09 |
126 |
2,616 |
+53 |
Hover/Click |
Dec24 |
240328 |
126.66 |
126.66 |
126.44 |
126.44 |
-0.08 |
3 |
1,062 |
+0 |
Hover/Click |
Total Volume and Open Interest |
77,024 |
203,109 |
-1,343 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
73.79 |
74.02 |
73.54 |
73.94 |
+0.19 |
56,623 |
185,473 |
-3,411 |
Hover/Click |
Sep24 |
240328 |
73.83 |
74.10 |
73.64 |
74.04 |
+0.19 |
45 |
3,326 |
+16 |
Hover/Click |
Dec24 |
240328 |
74.00 |
74.14 |
74.00 |
74.14 |
+0.20 |
53 |
1,190 |
+52 |
Hover/Click |
Mar25 |
240328 |
74.25 |
74.25 |
74.24 |
74.24 |
+0.20 |
0 |
144 |
+0 |
Hover/Click |
Total Volume and Open Interest |
56,943 |
190,995 |
-3,314 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
66.92 |
66.96 |
66.79 |
66.85 |
-0.05 |
99,621 |
299,916 |
+541 |
Hover/Click |
Sep24 |
240328 |
67.79 |
67.83 |
67.70 |
67.74 |
-0.04 |
38 |
1,366 |
+2 |
Hover/Click |
Dec24 |
240328 |
68.61 |
68.63 |
68.60 |
68.60 |
-0.03 |
2 |
423 |
+2 |
Hover/Click |
Total Volume and Open Interest |
100,345 |
305,701 |
+334 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
111.57 |
112.07 |
111.27 |
111.82 |
+0.42 |
25,168 |
79,894 |
+452 |
Hover/Click |
Sep24 |
240328 |
112.98 |
112.98 |
112.95 |
112.95 |
+0.44 |
6 |
396 |
+2 |
Hover/Click |
Dec24 |
240328 |
114.10 |
114.10 |
114.10 |
114.10 |
+0.46 |
3 |
89 |
+0 |
Hover/Click |
Total Volume and Open Interest |
25,180 |
80,460 |
+454 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
108.62 |
108.62 |
108.09 |
108.22 |
-0.35 |
171,565 |
648,995 |
-684 |
Hover/Click |
Sep24 |
240328 |
109.00 |
109.02 |
108.54 |
108.65 |
-0.35 |
174 |
2,545 |
+13 |
Hover/Click |
Dec24 |
240328 |
109.32 |
109.39 |
109.05 |
109.12 |
-0.34 |
22 |
2,247 |
-9 |
Hover/Click |
Total Volume and Open Interest |
173,417 |
657,300 |
-567 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
597.25 |
597.25 |
593.75 |
594.50 |
-2.25 |
41,677 |
306,838 |
+1,928 |
Hover/Click |
Sep24 |
240328 |
586.00 |
586.00 |
586.00 |
586.00 |
-2.38 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
41,682 |
307,002 |
+1,928 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Apr24 |
240328 |
199.80 |
200.60 |
199.55 |
200.15 |
-0.75 |
31,577 |
23,400 |
-17,662 |
|
May24 |
240328 |
200.25 |
200.25 |
198.70 |
199.05 |
-1.25 |
26,210 |
40,229 |
+14,134 |
|
Jun24 |
240328 |
198.90 |
199.35 |
198.60 |
198.60 |
-1.25 |
|
|
|
Hover/Click |
Jul24 |
240328 |
198.05 |
198.05 |
198.05 |
198.05 |
-1.25 |
|
|
|
|
Total Volume and Open Interest |
57,787 |
63,629 |
-3,528 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun24 |
240328 |
120~100 |
120~200 |
119~240 |
120~140 |
+0~080 |
295,636 |
1,501,559 |
+4,959 |
Hover/Click |
Sep24 |
240328 |
120~020 |
120~190 |
119~300 |
120~150 |
+0~090 |
22 |
181 |
-76 |
Hover/Click |
Dec24 |
240328 |
120~150 |
120~150 |
120~150 |
120~150 |
+0~090 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
295,658 |
1,501,742 |
+4,883 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun24 |
240328 |
110~285 |
110~285 |
110~170 |
110~255 |
-0~025 |
1,308,297 |
4,328,363 |
+25,618 |
Hover/Click |
Sep24 |
240328 |
111~040 |
111~075 |
111~040 |
111~055 |
-0~035 |
1 |
558 |
+1 |
Hover/Click |
Dec24 |
240328 |
111~200 |
111~200 |
111~200 |
111~200 |
-0~035 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,308,298 |
4,328,921 |
+25,619 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240328 |
107~094 |
107~094 |
107~064 |
107~064 |
+0~050 |
76 |
49 |
-21 |
Hover/Click |
Jun24 |
240328 |
107~040 |
107~042 |
106~274 |
107~004 |
-0~036 |
970,883 |
5,941,923 |
+29,683 |
Hover/Click |
Sep24 |
240328 |
107~154 |
107~154 |
107~154 |
107~154 |
-0~036 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
970,959 |
5,941,972 |
+29,662 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240328 |
102~040 |
102~040 |
102~040 |
102~040 |
-0~032 |
0 |
36 |
+0 |
Hover/Click |
Jun24 |
240328 |
102~110 |
102~110 |
102~065 |
102~076 |
-0~032 |
427,512 |
3,725,480 |
-11,196 |
Hover/Click |
Sep24 |
240328 |
102~203 |
102~203 |
102~203 |
102~203 |
-0~032 |
2 |
13 |
+2 |
Hover/Click |
Total Volume and Open Interest |
427,514 |
3,725,529 |
-11,194 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
95.045 |
95.045 |
95.025 |
95.040 |
-0.010 |
64,295 |
277,068 |
+4,971 |
|
Sep24 |
240328 |
95.320 |
95.320 |
95.285 |
95.315 |
-0.015 |
38,273 |
221,139 |
+1,520 |
|
Dec24 |
240328 |
95.585 |
95.615 |
95.565 |
95.605 |
-0.015 |
65,282 |
294,037 |
+3,371 |
|
Mar25 |
240328 |
95.840 |
95.870 |
95.805 |
95.860 |
-0.005 |
36,523 |
192,295 |
+751 |
|
Jun25 |
240328 |
96.035 |
96.075 |
96.000 |
96.060 |
unch |
28,729 |
162,735 |
-410 |
|
Sep25 |
240328 |
96.180 |
96.225 |
96.145 |
96.210 |
+0.005 |
25,493 |
116,017 |
-884 |
|
Dec25 |
240328 |
96.290 |
96.340 |
96.255 |
96.325 |
+0.010 |
25,921 |
153,313 |
-311 |
|
Mar26 |
240328 |
96.370 |
96.415 |
96.330 |
96.405 |
+0.015 |
19,681 |
107,256 |
-1,435 |
|
Jun26 |
240328 |
96.415 |
96.475 |
96.390 |
96.465 |
+0.020 |
12,296 |
74,101 |
+1,187 |
|
Sep26 |
240328 |
96.445 |
96.520 |
96.435 |
96.510 |
+0.025 |
11,151 |
53,110 |
-205 |
|
Dec26 |
240328 |
96.490 |
96.550 |
96.470 |
96.545 |
+0.030 |
17,018 |
59,647 |
-679 |
|
Mar27 |
240328 |
96.515 |
96.575 |
96.495 |
96.570 |
+0.030 |
12,307 |
40,139 |
+1,130 |
|
Jun27 |
240328 |
96.530 |
96.595 |
96.520 |
96.590 |
+0.030 |
7,001 |
32,603 |
+660 |
|
Sep27 |
240328 |
96.550 |
96.610 |
96.530 |
96.600 |
+0.030 |
4,869 |
26,450 |
+337 |
|
Dec27 |
240328 |
96.555 |
96.610 |
96.535 |
96.600 |
+0.025 |
8,355 |
18,805 |
+2,377 |
|
Mar28 |
240328 |
96.545 |
96.605 |
96.535 |
96.595 |
+0.025 |
5,527 |
12,561 |
+2,044 |
|
Jun28 |
240328 |
96.550 |
96.600 |
96.530 |
96.590 |
+0.025 |
2,853 |
6,836 |
+496 |
|
Sep28 |
240328 |
96.545 |
96.590 |
96.525 |
96.580 |
+0.025 |
1,088 |
3,297 |
-56 |
|
Total Volume and Open Interest |
404,360 |
2,072,054 |
+16,795 |
|
Ultra T-Bond(CBOT) |
Mar24 |
240319 |
124~26 |
125~05 |
124~26 |
125~04 |
+0~17 |
1,422 |
6,988 |
-1,434 |
|
Jun24 |
240328 |
128~22 |
129~07 |
128~03 |
129~00 |
+0~15 |
272,794 |
1,582,042 |
-2,365 |
|
Sep24 |
240328 |
130~06 |
130~06 |
130~06 |
130~06 |
+0~15 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
272,794 |
1,582,045 |
-2,365 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar24 |
240319 |
113~140 |
113~225 |
113~125 |
113~180 |
+0~095 |
12 |
2,859 |
-2 |
|
Jun24 |
240328 |
114~200 |
114~230 |
114~065 |
114~195 |
+0~005 |
358,863 |
2,034,810 |
-623 |
|
Sep24 |
240328 |
114~305 |
114~305 |
114~305 |
114~305 |
+0~005 |
|
|
|
|
Total Volume and Open Interest |
358,863 |
2,034,810 |
-623 |
|
30 Day Federal Funds(CBOT) |
Mar24 |
240328 |
94.670 |
94.670 |
94.668 |
94.668 |
unch |
4,943 |
234,629 |
-2,303 |
|
Apr24 |
240328 |
94.673 |
94.675 |
94.670 |
94.673 |
+0.003 |
92,937 |
482,437 |
-8,001 |
|
May24 |
240328 |
94.705 |
94.710 |
94.695 |
94.700 |
-0.005 |
32,684 |
510,128 |
-869 |
|
Jun24 |
240328 |
94.800 |
94.805 |
94.780 |
94.785 |
-0.015 |
11,691 |
91,893 |
+56 |
|
Jul24 |
240328 |
94.865 |
94.870 |
94.835 |
94.840 |
-0.025 |
28,693 |
266,596 |
-2,913 |
|
Aug24 |
240328 |
94.970 |
94.975 |
94.930 |
94.940 |
-0.035 |
26,327 |
162,753 |
+5,791 |
|
Total Volume and Open Interest |
221,123 |
1,973,527 |
-4,725 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun24 |
240327 |
145.57 |
145.76 |
145.45 |
145.72 |
+0.20 |
611 |
12,806 |
-69 |
Hover/Click |
Sep24 |
240327 |
145.72 |
145.72 |
145.72 |
145.72 |
+0.20 |
|
|
|
Hover/Click |
Dec24 |
240327 |
145.72 |
145.72 |
145.72 |
145.72 |
+0.20 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
611 |
12,806 |
-69 |
|
Euro-Buxl(EUREX) |
Jun24 |
240327 |
134.44 |
135.88 |
134.30 |
135.62 |
+1.46 |
75,455 |
219,725 |
-8,109 |
|
Sep24 |
240327 |
137.02 |
137.02 |
137.02 |
137.02 |
+1.56 |
0 |
1 |
+0 |
|
Dec24 |
240327 |
137.44 |
137.44 |
137.44 |
137.44 |
+1.90 |
|
|
|
|
Total Volume and Open Interest |
75,455 |
219,726 |
-8,109 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun24 |
240327 |
132.88 |
133.48 |
132.81 |
133.37 |
+0.62 |
741,246 |
1,293,036 |
-134,994 |
Hover/Click |
Sep24 |
240327 |
133.74 |
134.20 |
133.74 |
134.11 |
+0.61 |
279 |
272 |
+206 |
Hover/Click |
Dec24 |
240327 |
133.71 |
133.71 |
133.71 |
133.71 |
+0.72 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
741,525 |
1,293,308 |
-134,788 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun24 |
240327 |
118.01 |
118.31 |
117.99 |
118.25 |
+0.30 |
560,076 |
1,267,701 |
-23,498 |
Hover/Click |
Sep24 |
240327 |
117.69 |
117.69 |
117.69 |
117.69 |
+0.30 |
0 |
2 |
+0 |
Hover/Click |
Dec24 |
240327 |
119.64 |
119.64 |
119.64 |
119.64 |
+0.42 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
560,076 |
1,267,703 |
-23,498 |
|
Euro-Schatz(EUREX) |
Jun24 |
240327 |
105.66 |
105.75 |
105.66 |
105.73 |
+0.08 |
462,763 |
2,267,347 |
-16,834 |
|
Sep24 |
240327 |
106.19 |
106.19 |
106.19 |
106.19 |
+0.14 |
|
|
|
|
Dec24 |
240327 |
105.78 |
105.78 |
105.78 |
105.78 |
+0.15 |
|
|
|
|
Total Volume and Open Interest |
462,763 |
2,267,347 |
-16,834 |
|
3-Mth Euribor(EUREX) |
Mar24 |
240318 |
96.070 |
96.073 |
96.065 |
96.073 |
+0.003 |
1,923 |
2,806 |
-40 |
|
Jun24 |
240327 |
96.355 |
96.360 |
96.350 |
96.360 |
+0.010 |
454 |
2,424 |
+163 |
|
Sep24 |
240327 |
96.685 |
96.700 |
96.675 |
96.700 |
+0.020 |
597 |
2,773 |
+51 |
|
Total Volume and Open Interest |
3,719 |
22,075 |
+620 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun24 |
240328 |
99~19 |
100~01 |
99~15 |
99~30 |
+0~06 |
226,111 |
628,605 |
+5,227 |
Hover/Click |
Sep24 |
240328 |
99~32 |
99~32 |
99~32 |
99~32 |
+0~06 |
0 |
319 |
+0 |
Hover/Click |
Total Volume and Open Interest |
226,111 |
628,924 |
+5,211 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
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 |
|
|
|
|
Sep25 |
211217 |
99.03 |
99.07 |
99.02 |
99.03 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun24 |
240328 |
96.355 |
96.360 |
96.345 |
96.355 |
unch |
147,446 |
696,942 |
-7,266 |
|
Sep24 |
240328 |
96.695 |
96.695 |
96.665 |
96.680 |
-0.015 |
113,257 |
427,789 |
+1,490 |
|
Dec24 |
240328 |
96.985 |
96.985 |
96.945 |
96.975 |
-0.020 |
139,318 |
463,396 |
-7,580 |
|
Total Volume and Open Interest |
976,945 |
4,048,512 |
+856 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun24 |
240328 |
95.73 |
95.73 |
95.71 |
95.73 |
unch |
21,544 |
300,556 |
+834 |
|
Sep24 |
240328 |
95.86 |
95.87 |
95.84 |
95.86 |
-0.01 |
18,304 |
244,620 |
+3,561 |
|
Dec24 |
240328 |
96.00 |
96.02 |
95.98 |
96.02 |
+0.01 |
17,945 |
219,469 |
+98 |
|
Mar25 |
240328 |
96.14 |
96.16 |
96.12 |
96.16 |
+0.01 |
15,965 |
129,689 |
+1,292 |
|
Jun25 |
240328 |
96.26 |
96.28 |
96.23 |
96.28 |
+0.02 |
8,304 |
104,323 |
+424 |
|
Sep25 |
240328 |
96.34 |
96.37 |
96.31 |
96.36 |
+0.02 |
7,163 |
96,320 |
-62 |
|
Dec25 |
240328 |
96.40 |
96.43 |
96.37 |
96.43 |
+0.02 |
4,941 |
83,453 |
-595 |
|
Mar26 |
240328 |
96.43 |
96.46 |
96.40 |
96.46 |
+0.03 |
2,214 |
33,154 |
+264 |
|
Jun26 |
240328 |
96.44 |
96.46 |
96.44 |
96.46 |
+0.03 |
1 |
4,212 |
+0 |
|
Sep26 |
240328 |
96.41 |
96.43 |
96.41 |
96.43 |
+0.02 |
0 |
815 |
+0 |
|
Total Volume and Open Interest |
96,381 |
1,217,071 |
+5,816 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun24 |
240328 |
95.99 |
96.03 |
95.97 |
96.03 |
+0.04 |
179,742 |
1,065,343 |
+15,227 |
|
Sep24 |
240328 |
96.03 |
96.03 |
96.03 |
96.03 |
+0.04 |
|
|
|
|
Total Volume and Open Interest |
179,742 |
1,065,343 |
+15,227 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun24 |
240328 |
96.42 |
96.45 |
96.41 |
96.45 |
+0.03 |
183,201 |
784,428 |
+1,015 |
|
Sep24 |
240328 |
96.45 |
96.45 |
96.45 |
96.45 |
+0.03 |
|
|
|
|
Total Volume and Open Interest |
183,201 |
784,428 |
+1,015 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr24 |
240328 |
2193.6 |
2234.1 |
2187.1 |
2217.4 |
+26.8 |
202,373 |
30,818 |
-49,917 |
Hover/Click |
Jun24 |
240328 |
2215.7 |
2256.9 |
2207.5 |
2238.4 |
+25.7 |
220,673 |
404,091 |
+35,900 |
Hover/Click |
Aug24 |
240328 |
2235.1 |
2276.8 |
2227.8 |
2258.4 |
+26.0 |
4,769 |
37,553 |
+1,588 |
Hover/Click |
Oct24 |
240328 |
2256.2 |
2294.3 |
2254.0 |
2278.6 |
+26.6 |
949 |
8,496 |
+287 |
Hover/Click |
Dec24 |
240328 |
2268.1 |
2316.1 |
2266.8 |
2298.2 |
+26.9 |
1,522 |
15,655 |
+17 |
Hover/Click |
Feb25 |
240328 |
2289.0 |
2324.9 |
2286.0 |
2317.6 |
+27.2 |
218 |
1,805 |
-7 |
Hover/Click |
Apr25 |
240328 |
2320.0 |
2350.0 |
2320.0 |
2334.4 |
+27.6 |
34 |
768 |
+25 |
Hover/Click |
Jun25 |
240328 |
2340.0 |
2351.7 |
2340.0 |
2351.7 |
+27.6 |
0 |
848 |
+0 |
Hover/Click |
Aug25 |
240328 |
2367.8 |
2367.8 |
2367.8 |
2367.8 |
+27.6 |
0 |
13 |
+0 |
Hover/Click |
Oct25 |
240328 |
2383.9 |
2383.9 |
2383.9 |
2383.9 |
+27.6 |
0 |
14 |
+0 |
Hover/Click |
Dec25 |
240328 |
2398.9 |
2398.9 |
2398.9 |
2398.9 |
+27.6 |
5 |
1,540 |
+2 |
Hover/Click |
Feb26 |
240328 |
2418.0 |
2418.0 |
2418.0 |
2418.0 |
+27.6 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
432,130 |
502,951 |
|
|
Silver(CMX) |
Weekly |
Monthly |
May24 |
240328 |
2477.0 |
2513.0 |
2450.5 |
2491.6 |
+16.4 |
69,880 |
119,305 |
-866 |
Hover/Click |
Jul24 |
240328 |
2500.0 |
2535.0 |
2476.0 |
2515.9 |
+16.4 |
7,143 |
22,785 |
+1,654 |
Hover/Click |
Sep24 |
240328 |
2514.5 |
2557.5 |
2500.0 |
2539.9 |
+16.7 |
2,572 |
10,114 |
-618 |
Hover/Click |
Dec24 |
240328 |
2551.0 |
2579.5 |
2534.0 |
2571.7 |
+17.2 |
884 |
7,124 |
+285 |
Hover/Click |
Mar25 |
240328 |
2579.0 |
2602.3 |
2579.0 |
2602.3 |
+18.1 |
2 |
407 |
+0 |
Hover/Click |
May25 |
240328 |
2622.2 |
2622.2 |
2622.2 |
2622.2 |
+18.1 |
0 |
6 |
+0 |
Hover/Click |
Jul25 |
240328 |
2634.3 |
2634.3 |
2634.3 |
2634.3 |
+18.1 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
81,144 |
160,306 |
+55 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr24 |
240328 |
895.0 |
909.1 |
891.9 |
907.7 |
+11.8 |
12,088 |
3,562 |
-5,867 |
Hover/Click |
Jul24 |
240328 |
911.2 |
923.8 |
904.3 |
921.1 |
+11.4 |
22,777 |
69,765 |
+3,198 |
Hover/Click |
Oct24 |
240328 |
918.6 |
933.2 |
914.6 |
930.7 |
+11.0 |
675 |
5,691 |
+33 |
Hover/Click |
Jan25 |
240328 |
931.5 |
941.4 |
928.2 |
939.5 |
+10.4 |
30 |
1,109 |
+6 |
Hover/Click |
Total Volume and Open Interest |
35,795 |
80,668 |
-2,610 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun24 |
240328 |
994.50 |
1030.50 |
993.00 |
1021.50 |
+30.50 |
2,113 |
19,049 |
+65 |
Hover/Click |
Sep24 |
240328 |
1019.50 |
1034.50 |
1019.50 |
1029.60 |
+30.50 |
20 |
156 |
+5 |
Hover/Click |
Dec24 |
240328 |
1036.90 |
1036.90 |
1036.90 |
1036.90 |
+30.60 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,146 |
19,222 |
+61 |
|
Copper(CMX) |
Weekly |
Monthly |
May24 |
240328 |
401.20 |
403.95 |
398.40 |
400.70 |
+0.70 |
75,588 |
156,583 |
-2,588 |
Hover/Click |
Jul24 |
240328 |
404.20 |
406.95 |
401.70 |
403.90 |
+0.75 |
13,005 |
68,836 |
+1,703 |
Hover/Click |
Sep24 |
240328 |
406.15 |
409.15 |
404.15 |
406.30 |
+0.80 |
3,510 |
29,359 |
+120 |
Hover/Click |
Dec24 |
240328 |
410.55 |
410.55 |
406.85 |
408.80 |
+0.90 |
1,937 |
16,973 |
-82 |
Hover/Click |
Mar25 |
240328 |
410.80 |
410.80 |
410.30 |
410.30 |
+1.00 |
16 |
1,392 |
+4 |
Hover/Click |
Total Volume and Open Interest |
95,669 |
280,565 |
-1,441 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun24 |
240328 |
40140 |
40240 |
40086 |
40176 |
+32 |
96,699 |
92,557 |
-2,027 |
Hover/Click |
Sep24 |
240328 |
40520 |
40606 |
40490 |
40558 |
+35 |
17 |
179 |
-6 |
Hover/Click |
Dec24 |
240328 |
40573 |
40573 |
40573 |
40573 |
+97 |
0 |
4 |
+0 |
Hover/Click |
Mar25 |
240328 |
40747 |
40747 |
40747 |
40747 |
+68 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
96,716 |
92,741 |
-2,033 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
5308.00 |
5321.00 |
5301.00 |
5308.50 |
+0.25 |
1,092,706 |
2,091,473 |
+22,990 |
Hover/Click |
Sep24 |
240328 |
5363.75 |
5379.00 |
5359.75 |
5367.00 |
+1.00 |
859 |
14,905 |
-30 |
Hover/Click |
Dec24 |
240328 |
5415.75 |
5430.00 |
5414.00 |
5421.75 |
+2.25 |
65 |
3,469 |
+56 |
Hover/Click |
Mar25 |
240328 |
5475.00 |
5475.00 |
5475.00 |
5475.00 |
+2.50 |
0 |
251 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,093,671 |
2,110,848 |
+22,989 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
18505.00 |
18538.75 |
18447.50 |
18475.00 |
-28.75 |
516,507 |
252,935 |
-830 |
Hover/Click |
Sep24 |
240328 |
18726.50 |
18761.25 |
18684.00 |
18704.75 |
-24.75 |
229 |
1,385 |
+8 |
Hover/Click |
Dec24 |
240328 |
18928.50 |
18930.50 |
18892.75 |
18916.00 |
-22.00 |
7 |
151 |
+0 |
Hover/Click |
Total Volume and Open Interest |
516,743 |
254,474 |
-822 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun24 |
240328 |
3066.60 |
3089.70 |
3060.70 |
3077.40 |
+10.80 |
7,757 |
37,615 |
-180 |
Hover/Click |
Sep24 |
240328 |
3092.90 |
3092.90 |
3092.90 |
3092.90 |
+10.80 |
|
|
|
Hover/Click |
Dec24 |
240328 |
3115.20 |
3115.20 |
3115.20 |
3115.20 |
+14.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
7,757 |
37,615 |
-180 |
|
Volatility Index(CBOE) |
Mar24 |
240320 |
13.90 |
14.17 |
13.80 |
14.17 |
+0.23 |
65,267 |
50,322 |
-8,139 |
|
Apr24 |
240328 |
14.05 |
14.40 |
14.05 |
14.37 |
+0.30 |
51,010 |
174,395 |
-221 |
|
May24 |
240328 |
15.20 |
15.45 |
15.10 |
15.42 |
+0.22 |
35,917 |
84,505 |
+2,234 |
|
Jun24 |
240328 |
16.00 |
16.17 |
15.90 |
16.15 |
+0.15 |
12,336 |
46,114 |
+1,559 |
|
Total Volume and Open Interest |
113,017 |
370,600 |
+4,252 |
|
S & P 600(CME) |
Mar24 |
240315 |
1273.50 |
1273.50 |
1273.50 |
1273.50 |
-7.60 |
0 |
199 |
+0 |
|
Jun24 |
240328 |
1358.50 |
1358.50 |
1358.50 |
1358.50 |
+8.40 |
0 |
527 |
+0 |
|
Total Volume and Open Interest |
0 |
527 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun24 |
240328 |
2140.60 |
2161.80 |
2132.40 |
2145.90 |
+7.50 |
132,793 |
479,073 |
+1,443 |
Hover/Click |
Sep24 |
240328 |
2160.70 |
2182.20 |
2157.20 |
2168.10 |
+8.30 |
75 |
126 |
-2 |
Hover/Click |
Dec24 |
240328 |
2187.40 |
2187.40 |
2187.40 |
2187.40 |
+12.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
132,868 |
479,199 |
+1,441 |
|
Nikkei 225(CME) |
Jun24 |
240328 |
40555 |
40600 |
40125 |
40400 |
-110 |
4,577 |
17,751 |
-88 |
|
Sep24 |
240328 |
40435 |
40435 |
40380 |
40425 |
-115 |
49 |
17 |
-43 |
|
Total Volume and Open Interest |
4,626 |
17,768 |
-131 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun24 |
240327 |
40220 |
40765 |
40190 |
40440 |
+245 |
28,465 |
106,549 |
+964 |
|
Sep24 |
240327 |
40440 |
40480 |
40395 |
40395 |
+245 |
1 |
156 |
+1 |
|
Dec24 |
240327 |
40180 |
40180 |
40180 |
40180 |
+245 |
0 |
4,684 |
+0 |
|
Total Volume and Open Interest |
28,468 |
115,488 |
+965 |
|
Nikkei 225 Mini(JPX) |
Jun24 |
240328 |
40430 |
40500 |
40075 |
40230 |
-200 |
618,576 |
244,996 |
+731 |
|
Sep24 |
240327 |
40235 |
40730 |
40155 |
40390 |
+230 |
7,767 |
5,359 |
+1 |
|
Dec24 |
240327 |
40000 |
40500 |
39950 |
40180 |
+250 |
888 |
3,360 |
+119 |
|
Total Volume and Open Interest |
677,150 |
388,276 |
+21,089 |
|
Nikkei 225(JPX) |
Jun24 |
240328 |
40430 |
40490 |
40080 |
40230 |
-200 |
47,040 |
208,080 |
-56 |
|
Sep24 |
240328 |
40400 |
40460 |
40040 |
40130 |
-260 |
162 |
3,154 |
-13 |
|
Dec24 |
240328 |
40150 |
40200 |
39880 |
39980 |
-200 |
11 |
40,217 |
+601 |
|
Total Volume and Open Interest |
47,216 |
271,757 |
+559 |
|
Nikkei 225(CME) Yen |
Jun24 |
240328 |
40520 |
40555 |
40080 |
40360 |
-105 |
16,935 |
47,828 |
+109 |
|
Sep24 |
240328 |
40335 |
40335 |
40335 |
40335 |
-105 |
2 |
5 |
+0 |
|
Dec24 |
240328 |
40395 |
40395 |
40395 |
40395 |
-325 |
|
|
|
|
Total Volume and Open Interest |
16,937 |
47,835 |
+109 |
|
Nikkei 225(CME) e-Mini Yen |
Mar24 |
240307 |
39765 |
39765 |
39765 |
39765 |
-565 |
0 |
1 |
+0 |
|
Jun24 |
240328 |
40360 |
40360 |
40360 |
40360 |
-105 |
0 |
1 |
+0 |
|
Sep24 |
240328 |
40340 |
40340 |
40335 |
40340 |
-100 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Apr24 |
240327 |
8206.0 |
8251.0 |
8191.0 |
8223.5 |
+17.0 |
46,547 |
180,353 |
-2,142 |
|
May24 |
240327 |
8152.5 |
8152.5 |
8152.5 |
8152.5 |
+17.0 |
0 |
7 |
+0 |
|
Jun24 |
240327 |
8125.0 |
8125.0 |
8108.0 |
8108.0 |
+17.0 |
5 |
2,379 |
-1 |
|
Sep24 |
240327 |
8181.0 |
8181.0 |
8181.0 |
8181.0 |
+17.0 |
|
|
|
|
Dec24 |
240327 |
8227.5 |
8227.5 |
8227.5 |
8227.5 |
+17.0 |
0 |
14 |
+0 |
|
Mar25 |
240327 |
8284.5 |
8284.5 |
8284.5 |
8284.5 |
+17.0 |
|
|
|
|
Total Volume and Open Interest |
46,552 |
182,753 |
-2,143 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Mar24 |
240327 |
16665 |
16685 |
16405 |
16494 |
-171 |
189,865 |
69,911 |
-51,636 |
|
Apr24 |
240328 |
16402 |
16772 |
16378 |
16570 |
+163 |
108,553 |
117,103 |
+28,288 |
|
May24 |
240328 |
16389 |
16718 |
16330 |
16522 |
+165 |
2,002 |
5,489 |
+2,001 |
|
Total Volume and Open Interest |
250,548 |
167,152 |
-8,211 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun24 |
240327 |
18657.0 |
18812.0 |
18651.0 |
18744.0 |
+68.0 |
36,680 |
69,379 |
-322 |
|
Sep24 |
240327 |
18823.0 |
18927.0 |
18823.0 |
18926.0 |
+67.0 |
10 |
13 |
-3 |
|
Dec24 |
240327 |
19091.0 |
19091.0 |
19091.0 |
19091.0 |
+66.0 |
0 |
141 |
+0 |
|
Total Volume and Open Interest |
36,690 |
69,533 |
-325 |
|
Mini-DAX(EUREX) |
Mar24 |
240315 |
17927.0 |
18032.0 |
17910.0 |
18032.0 |
+92.0 |
30,694 |
11,330 |
-2,740 |
|
Jun24 |
240327 |
18657.0 |
18803.0 |
18651.0 |
18744.0 |
+68.0 |
26,829 |
9,996 |
-180 |
|
Sep24 |
240327 |
18931.0 |
18977.0 |
18926.0 |
18926.0 |
+67.0 |
13 |
13 |
+8 |
|
Total Volume and Open Interest |
26,842 |
10,015 |
-172 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar24 |
240315 |
4989 |
5021 |
4984 |
5017 |
+23 |
1,111,802 |
1,150,199 |
-871,547 |
|
Jun24 |
240327 |
5021 |
5059 |
5019 |
5039 |
+9 |
576,456 |
2,562,939 |
-27,967 |
|
Sep24 |
240327 |
5066 |
5101 |
5066 |
5079 |
+9 |
34 |
5,897 |
+0 |
|
Total Volume and Open Interest |
576,490 |
2,594,403 |
-27,967 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun24 |
240327 |
11602 |
11642 |
11578 |
11613 |
+19 |
25,096 |
166,009 |
+1,060 |
|
Sep24 |
240327 |
11646 |
11646 |
11646 |
11646 |
+19 |
0 |
60 |
-1 |
|
Dec24 |
240327 |
11678 |
11678 |
11678 |
11678 |
+23 |
0 |
1,201 |
+0 |
|
Total Volume and Open Interest |
25,096 |
167,278 |
+1,059 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun24 |
240328 |
7976.50 |
8005.50 |
7972.50 |
7988.00 |
+33.50 |
74,453 |
531,508 |
-885 |
|
Sep24 |
240328 |
8005.00 |
8027.00 |
8001.00 |
8015.50 |
+33.50 |
13 |
123 |
+0 |
|
Dec24 |
240328 |
8060.50 |
8060.50 |
8060.50 |
8060.50 |
+35.50 |
0 |
165 |
+0 |
|
Total Volume and Open Interest |
74,466 |
531,796 |
-885 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun24 |
240328 |
7871.0 |
7954.0 |
7860.0 |
7951.0 |
+81.0 |
31,835 |
281,594 |
-162 |
|
Sep24 |
240328 |
7918.0 |
7918.0 |
7918.0 |
7918.0 |
+81.0 |
0 |
1 |
+0 |
|
Dec24 |
240328 |
7901.0 |
7901.0 |
7901.0 |
7901.0 |
+81.0 |
0 |
44 |
+0 |
|
Total Volume and Open Interest |
31,967 |
282,030 |
-179 |
|
FTSE MIB(ISE) |
Jun24 |
240327 |
34175.00 |
34320.00 |
34105.00 |
34211.00 |
+51.00 |
9,877 |
111,707 |
+111,707 |
|
Sep24 |
240327 |
34395.00 |
34395.00 |
34359.00 |
34359.00 |
+51.00 |
17 |
24 |
+24 |
|
Dec24 |
240327 |
34279.00 |
34279.00 |
34279.00 |
34279.00 |
+51.00 |
|
|
|
|
Total Volume and Open Interest |
9,894 |
111,731 |
+111,731 |
|
KOSPI 200(KFE) |
Jun24 |
240328 |
376.75 |
377.85 |
374.90 |
375.70 |
-0.60 |
242,655 |
264,637 |
+8,940 |
|
Sep24 |
240328 |
378.60 |
379.60 |
377.05 |
377.75 |
-0.55 |
277 |
11,014 |
+92 |
|
Dec24 |
240328 |
377.90 |
380.20 |
377.90 |
379.50 |
+0.25 |
7 |
15,575 |
+201 |
|
Total Volume and Open Interest |
242,939 |
294,458 |
+9,233 |
|
GSCI(CME) |
Weekly |
Monthly |
Apr24 |
240328 |
577.80 |
582.80 |
577.80 |
582.05 |
+8.15 |
15 |
760 |
+5 |
|
May24 |
240328 |
581.30 |
581.30 |
581.30 |
581.30 |
+8.15 |
|
|
|
|
Jun24 |
240328 |
583.80 |
583.80 |
583.80 |
583.80 |
+13.15 |
|
|
|
|
Total Volume and Open Interest |
15 |
760 |
+5 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|