|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue February 23, 2021 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210223 |
1383.75 |
1425.00 |
1380.50 |
1406.00 |
+22.25 |
140,822 |
99,633 |
-50,892 |
Hover/Click |
|
May21 |
210223 |
1387.50 |
1428.25 |
1383.75 |
1408.50 |
+21.00 |
118,332 |
322,754 |
+26,640 |
Hover/Click |
|
Jul21 |
210223 |
1377.00 |
1414.00 |
1373.25 |
1394.50 |
+17.50 |
27,911 |
164,272 |
+1,366 |
Hover/Click |
|
Aug21 |
210223 |
1336.00 |
1371.00 |
1334.25 |
1352.75 |
+15.25 |
1,775 |
18,331 |
+329 |
Hover/Click |
|
Sep21 |
210223 |
1254.25 |
1280.25 |
1253.00 |
1267.25 |
+10.75 |
899 |
11,891 |
+1 |
Hover/Click |
|
Nov21 |
210223 |
1210.00 |
1231.25 |
1208.00 |
1222.00 |
+10.25 |
22,020 |
189,672 |
+2,458 |
Hover/Click |
|
Jan22 |
210223 |
1203.25 |
1224.75 |
1203.00 |
1216.25 |
+10.25 |
909 |
19,105 |
+186 |
Hover/Click |
|
Mar22 |
210223 |
1173.50 |
1191.75 |
1172.25 |
1185.75 |
+10.25 |
1,147 |
44,142 |
+156 |
Hover/Click |
|
May22 |
210223 |
1168.25 |
1183.50 |
1164.50 |
1177.50 |
+10.25 |
494 |
11,348 |
+122 |
Hover/Click |
|
Jul22 |
210223 |
1163.50 |
1180.25 |
1161.25 |
1174.25 |
+10.50 |
409 |
5,947 |
+87 |
Hover/Click |
|
Aug22 |
210223 |
1156.25 |
1157.25 |
1156.25 |
1157.25 |
+11.00 |
0 |
103 |
+0 |
Hover/Click |
|
Sep22 |
210223 |
1119.00 |
1126.00 |
1117.50 |
1123.75 |
+11.00 |
0 |
415 |
+0 |
Hover/Click |
|
Nov22 |
210223 |
1087.75 |
1102.00 |
1087.75 |
1099.75 |
+9.25 |
306 |
6,591 |
-26 |
Hover/Click |
|
Jan23 |
210223 |
1098.00 |
1100.50 |
1098.00 |
1100.50 |
+8.50 |
5 |
7 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
315,030 |
894,297 |
-19,571 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210223 |
423.30 |
433.50 |
422.40 |
426.50 |
+3.40 |
35,738 |
36,866 |
-12,228 |
Hover/Click |
|
May21 |
210223 |
422.70 |
433.00 |
421.90 |
426.00 |
+3.10 |
40,262 |
174,676 |
+5,277 |
Hover/Click |
|
Jul21 |
210223 |
420.30 |
430.20 |
419.60 |
422.70 |
+1.90 |
15,600 |
91,172 |
+1,168 |
Hover/Click |
|
Aug21 |
210223 |
408.70 |
417.50 |
408.50 |
410.90 |
+1.40 |
2,281 |
14,371 |
+447 |
Hover/Click |
|
Sep21 |
210223 |
396.00 |
403.30 |
396.00 |
398.00 |
+1.30 |
1,298 |
12,488 |
-128 |
Hover/Click |
|
Oct21 |
210223 |
383.70 |
389.20 |
383.20 |
384.60 |
+1.30 |
1,112 |
14,496 |
+40 |
Hover/Click |
|
Dec21 |
210223 |
380.90 |
386.70 |
380.30 |
382.00 |
+1.20 |
5,945 |
47,062 |
+427 |
Hover/Click |
|
Jan22 |
210223 |
377.80 |
382.30 |
377.80 |
378.50 |
+1.80 |
252 |
3,482 |
-20 |
Hover/Click |
|
Mar22 |
210223 |
365.50 |
370.50 |
365.20 |
368.40 |
+2.90 |
442 |
9,227 |
+19 |
Hover/Click |
|
May22 |
210223 |
362.70 |
367.20 |
362.40 |
365.70 |
+3.00 |
216 |
4,328 |
+122 |
Hover/Click |
| Total Volume and Open Interest |
103,286 |
413,270 |
-4,853 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210223 |
48.00 |
49.53 |
47.71 |
49.26 |
+1.36 |
44,386 |
41,979 |
-28,589 |
Hover/Click |
|
May21 |
210223 |
47.30 |
48.67 |
47.03 |
48.37 |
+1.15 |
59,806 |
196,991 |
+9,386 |
Hover/Click |
|
Jul21 |
210223 |
46.53 |
47.79 |
46.26 |
47.50 |
+1.07 |
15,825 |
100,369 |
+1,097 |
Hover/Click |
|
Aug21 |
210223 |
45.61 |
46.70 |
45.30 |
46.40 |
+0.93 |
3,789 |
24,390 |
+1,232 |
Hover/Click |
|
Sep21 |
210223 |
44.41 |
45.51 |
44.25 |
45.22 |
+0.81 |
1,667 |
19,681 |
+57 |
Hover/Click |
|
Oct21 |
210223 |
43.45 |
44.49 |
43.39 |
44.24 |
+0.70 |
1,725 |
20,086 |
+431 |
Hover/Click |
|
Dec21 |
210223 |
43.08 |
43.92 |
42.90 |
43.57 |
+0.54 |
4,767 |
66,375 |
+167 |
Hover/Click |
|
Jan22 |
210223 |
43.21 |
43.63 |
42.65 |
43.26 |
+0.53 |
439 |
9,891 |
+8 |
Hover/Click |
|
Mar22 |
210223 |
42.44 |
43.31 |
42.33 |
42.89 |
+0.45 |
583 |
10,190 |
+4 |
Hover/Click |
|
May22 |
210223 |
42.14 |
43.00 |
42.06 |
42.55 |
+0.41 |
188 |
4,570 |
+103 |
Hover/Click |
| Total Volume and Open Interest |
133,323 |
499,041 |
-16,080 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar21 |
210223 |
803.5 |
830.7 |
803.5 |
830.7 |
+30.0 |
1,518 |
6,207 |
-3,232 |
Hover/Click |
|
May21 |
210223 |
749.0 |
782.8 |
744.0 |
775.8 |
+22.6 |
10,314 |
62,020 |
-220 |
Hover/Click |
|
Jul21 |
210223 |
716.4 |
749.5 |
713.0 |
738.4 |
+17.8 |
7,242 |
50,731 |
+700 |
Hover/Click |
|
Nov21 |
210223 |
588.9 |
610.1 |
586.0 |
606.0 |
+16.0 |
5,507 |
83,068 |
+1,761 |
Hover/Click |
|
Jan22 |
210223 |
592.5 |
613.0 |
592.5 |
608.0 |
+16.9 |
294 |
11,367 |
+81 |
Hover/Click |
| Total Volume and Open Interest |
24,909 |
213,609 |
-876 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210223 |
550.75 |
559.50 |
550.00 |
553.75 |
+2.75 |
203,468 |
226,599 |
-84,102 |
Hover/Click |
|
May21 |
210223 |
550.50 |
559.25 |
549.75 |
552.50 |
+2.00 |
187,959 |
730,144 |
+40,751 |
Hover/Click |
|
Jul21 |
210223 |
541.25 |
549.00 |
540.50 |
542.50 |
+1.00 |
47,790 |
394,961 |
+5,348 |
Hover/Click |
|
Sep21 |
210223 |
489.50 |
494.50 |
488.25 |
489.75 |
-0.75 |
12,434 |
162,527 |
+820 |
Hover/Click |
|
Dec21 |
210223 |
469.50 |
474.25 |
468.25 |
469.75 |
unch |
31,813 |
334,857 |
+4,926 |
Hover/Click |
|
Mar22 |
210223 |
476.00 |
480.75 |
475.50 |
476.75 |
unch |
3,635 |
36,632 |
+495 |
Hover/Click |
|
May22 |
210223 |
479.50 |
483.75 |
478.75 |
479.75 |
-0.25 |
607 |
4,960 |
-3 |
Hover/Click |
|
Jul22 |
210223 |
480.50 |
484.75 |
479.50 |
480.50 |
-0.50 |
616 |
20,190 |
+140 |
Hover/Click |
|
Sep22 |
210223 |
443.00 |
445.25 |
441.50 |
443.00 |
-0.25 |
53 |
4,840 |
+31 |
Hover/Click |
|
Dec22 |
210223 |
429.50 |
432.00 |
428.50 |
430.75 |
+0.50 |
978 |
28,723 |
+110 |
Hover/Click |
| Total Volume and Open Interest |
489,399 |
1,946,618 |
-31,458 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210223 |
666.50 |
667.75 |
656.50 |
665.75 |
+1.75 |
51,919 |
38,142 |
-11,819 |
Hover/Click |
|
May21 |
210223 |
671.00 |
672.50 |
661.25 |
670.25 |
+0.50 |
74,079 |
175,235 |
+2,091 |
Hover/Click |
|
Jul21 |
210223 |
657.25 |
659.00 |
649.25 |
656.75 |
-0.25 |
21,512 |
117,705 |
+1,578 |
Hover/Click |
|
Sep21 |
210223 |
655.25 |
655.50 |
647.00 |
654.00 |
unch |
4,584 |
40,832 |
+28 |
Hover/Click |
|
Dec21 |
210223 |
660.00 |
660.00 |
652.00 |
658.75 |
unch |
3,661 |
47,712 |
+290 |
Hover/Click |
|
Mar22 |
210223 |
665.00 |
665.00 |
656.50 |
663.00 |
unch |
659 |
11,350 |
+91 |
Hover/Click |
| Total Volume and Open Interest |
156,562 |
436,771 |
-7,708 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar21 |
210223 |
645.00 |
645.50 |
635.00 |
641.00 |
-3.50 |
19,960 |
23,884 |
-4,919 |
Hover/Click |
|
May21 |
210223 |
651.50 |
652.25 |
640.25 |
647.25 |
-3.75 |
23,413 |
110,366 |
+3,323 |
Hover/Click |
|
Jul21 |
210223 |
654.75 |
655.50 |
644.25 |
651.00 |
-3.50 |
13,240 |
65,584 |
+1,859 |
Hover/Click |
|
Sep21 |
210223 |
658.50 |
659.25 |
648.50 |
654.50 |
-4.00 |
2,395 |
11,946 |
+123 |
Hover/Click |
|
Dec21 |
210223 |
661.75 |
661.75 |
654.50 |
660.50 |
-3.50 |
1,366 |
19,512 |
+411 |
Hover/Click |
|
Mar22 |
210223 |
660.25 |
665.00 |
659.50 |
665.00 |
-3.00 |
161 |
1,616 |
+5 |
Hover/Click |
|
May22 |
210223 |
655.00 |
657.75 |
652.00 |
656.25 |
-3.00 |
39 |
109 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
60,608 |
233,799 |
+819 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar21 |
210223 |
637.50 |
637.75 |
631.75 |
636.00 |
-1.75 |
5,148 |
14,710 |
-1,857 |
Hover/Click |
|
May21 |
210223 |
649.00 |
649.25 |
644.00 |
648.00 |
-1.75 |
7,196 |
32,185 |
+430 |
Hover/Click |
|
Jul21 |
210223 |
657.50 |
657.50 |
652.00 |
656.25 |
-1.00 |
1,941 |
19,148 |
+502 |
Hover/Click |
|
Sep21 |
210223 |
663.75 |
664.25 |
659.25 |
663.25 |
-0.75 |
969 |
14,984 |
+15 |
Hover/Click |
|
Dec21 |
210223 |
670.00 |
672.00 |
667.50 |
671.00 |
-0.50 |
528 |
7,310 |
+219 |
Hover/Click |
|
Mar22 |
210223 |
673.00 |
673.50 |
673.00 |
673.00 |
-0.50 |
17 |
709 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
15,800 |
89,086 |
-683 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210223 |
351.25 |
363.00 |
348.50 |
363.00 |
+11.75 |
494 |
917 |
-338 |
Hover/Click |
|
May21 |
210223 |
358.75 |
370.00 |
357.75 |
369.50 |
+11.25 |
482 |
2,824 |
+189 |
Hover/Click |
|
Jul21 |
210223 |
355.75 |
368.25 |
353.25 |
367.50 |
+13.25 |
14 |
163 |
+4 |
Hover/Click |
|
Sep21 |
210223 |
334.25 |
339.00 |
334.25 |
338.50 |
+9.25 |
17 |
34 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,046 |
4,456 |
-123 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210223 |
12.85 |
12.90 |
12.82 |
12.84 |
-0.06 |
1,503 |
1,986 |
-1,050 |
Hover/Click |
|
May21 |
210223 |
13.20 |
13.23 |
13.13 |
13.15 |
-0.05 |
1,340 |
7,118 |
+636 |
Hover/Click |
|
Jul21 |
210223 |
13.39 |
13.44 |
13.38 |
13.38 |
-0.02 |
4 |
123 |
+0 |
Hover/Click |
|
Sep21 |
210223 |
12.83 |
12.83 |
12.81 |
12.81 |
+0.04 |
1 |
281 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,848 |
9,509 |
-414 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb21 |
210223 |
115.730 |
115.850 |
115.050 |
115.635 |
-0.095 |
1,490 |
3,290 |
-635 |
Hover/Click |
|
Apr21 |
210223 |
122.900 |
122.980 |
120.800 |
121.200 |
-1.850 |
16,655 |
148,226 |
-636 |
Hover/Click |
|
Jun21 |
210223 |
120.200 |
120.230 |
119.050 |
119.135 |
-1.115 |
7,832 |
85,741 |
+936 |
Hover/Click |
|
Aug21 |
210223 |
118.300 |
118.480 |
117.350 |
117.535 |
-0.865 |
4,756 |
52,791 |
+920 |
Hover/Click |
|
Oct21 |
210223 |
121.550 |
121.730 |
120.650 |
121.080 |
-0.600 |
2,144 |
24,806 |
+591 |
Hover/Click |
|
Dec21 |
210223 |
124.650 |
124.730 |
123.635 |
123.850 |
-0.830 |
1,216 |
13,269 |
+277 |
Hover/Click |
| Total Volume and Open Interest |
34,521 |
335,029 |
+1,535 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar21 |
210223 |
139.330 |
139.900 |
137.985 |
138.580 |
-0.750 |
2,885 |
10,680 |
-547 |
Hover/Click |
|
Apr21 |
210223 |
143.285 |
143.685 |
141.985 |
142.600 |
-0.685 |
3,969 |
12,407 |
+192 |
Hover/Click |
|
May21 |
210223 |
146.000 |
146.150 |
144.380 |
145.100 |
-0.980 |
2,156 |
9,010 |
+259 |
Hover/Click |
|
Aug21 |
210223 |
154.000 |
154.100 |
152.535 |
152.800 |
-1.350 |
773 |
6,463 |
+164 |
Hover/Click |
|
Sep21 |
210223 |
155.035 |
155.150 |
153.630 |
153.880 |
-1.250 |
254 |
1,718 |
+28 |
Hover/Click |
|
Oct21 |
210223 |
155.630 |
155.650 |
154.250 |
154.285 |
-1.345 |
152 |
1,103 |
+19 |
Hover/Click |
|
Nov21 |
210223 |
155.000 |
155.000 |
154.580 |
154.800 |
-0.885 |
44 |
506 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
10,235 |
41,900 |
+133 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr21 |
210223 |
85.580 |
86.880 |
85.400 |
86.430 |
+1.300 |
14,474 |
103,287 |
-677 |
Hover/Click |
|
May21 |
210223 |
88.500 |
89.300 |
88.130 |
88.850 |
+1.000 |
59 |
2,512 |
+15 |
|
|
Jun21 |
210223 |
93.180 |
93.850 |
92.830 |
93.630 |
+0.530 |
6,010 |
52,259 |
+232 |
Hover/Click |
|
Jul21 |
210223 |
93.280 |
93.780 |
92.930 |
93.530 |
+0.380 |
2,155 |
24,871 |
+299 |
Hover/Click |
|
Aug21 |
210223 |
92.380 |
92.830 |
92.250 |
92.750 |
+0.470 |
2,566 |
27,711 |
+637 |
Hover/Click |
|
Oct21 |
210223 |
79.250 |
79.450 |
79.080 |
79.300 |
+0.120 |
1,715 |
24,175 |
+314 |
Hover/Click |
|
Dec21 |
210223 |
72.500 |
72.700 |
72.400 |
72.530 |
+0.050 |
1,835 |
11,749 |
+840 |
Hover/Click |
|
Feb22 |
210223 |
75.580 |
75.750 |
75.450 |
75.550 |
unch |
530 |
3,583 |
+144 |
Hover/Click |
| Total Volume and Open Interest |
29,540 |
251,975 |
+1,863 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb21 |
210223 |
15.63 |
15.64 |
15.61 |
15.64 |
+0.03 |
47 |
3,204 |
-6 |
Hover/Click |
|
Mar21 |
210223 |
16.24 |
16.31 |
15.77 |
15.86 |
-0.50 |
389 |
3,717 |
-12 |
Hover/Click |
|
Apr21 |
210223 |
16.84 |
16.87 |
16.30 |
16.45 |
-0.37 |
311 |
3,118 |
+65 |
Hover/Click |
|
May21 |
210223 |
17.31 |
17.31 |
17.00 |
17.04 |
-0.26 |
75 |
2,588 |
+12 |
Hover/Click |
|
Jun21 |
210223 |
17.49 |
17.50 |
17.40 |
17.40 |
-0.20 |
43 |
2,391 |
+30 |
Hover/Click |
|
Jul21 |
210223 |
17.56 |
17.62 |
17.54 |
17.54 |
-0.03 |
16 |
1,345 |
+12 |
Hover/Click |
|
Aug21 |
210223 |
17.65 |
17.65 |
17.65 |
17.65 |
-0.04 |
35 |
1,334 |
+22 |
Hover/Click |
|
Sep21 |
210223 |
17.70 |
17.75 |
17.70 |
17.72 |
-0.03 |
39 |
1,369 |
+31 |
Hover/Click |
|
Oct21 |
210223 |
17.80 |
17.80 |
17.80 |
17.80 |
-0.04 |
13 |
1,141 |
+2 |
Hover/Click |
|
Nov21 |
210223 |
17.63 |
17.63 |
17.63 |
17.63 |
unch |
1 |
964 |
+0 |
Hover/Click |
|
Dec21 |
210223 |
17.30 |
17.30 |
17.30 |
17.30 |
+0.02 |
2 |
833 |
+2 |
Hover/Click |
|
Jan22 |
210223 |
17.00 |
17.00 |
17.00 |
17.00 |
unch |
1 |
197 |
+1 |
Hover/Click |
|
Feb22 |
210223 |
16.90 |
16.90 |
16.90 |
16.90 |
unch |
3 |
121 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
975 |
22,455 |
+162 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar21 |
210223 |
2596 |
2596 |
2596 |
2596 |
+14 |
62 |
1,967 |
-123 |
Hover/Click |
|
May21 |
210223 |
2505 |
2507 |
2470 |
2499 |
+9 |
20,131 |
110,233 |
-432 |
Hover/Click |
|
Jul21 |
210223 |
2494 |
2499 |
2464 |
2492 |
+10 |
7,181 |
49,963 |
+461 |
Hover/Click |
|
Sep21 |
210223 |
2496 |
2499 |
2463 |
2491 |
+9 |
2,793 |
23,610 |
+90 |
Hover/Click |
|
Dec21 |
210223 |
2492 |
2494 |
2459 |
2487 |
+10 |
782 |
12,557 |
-129 |
Hover/Click |
|
Mar22 |
210223 |
2485 |
2485 |
2456 |
2482 |
+11 |
716 |
5,237 |
-33 |
Hover/Click |
|
May22 |
210223 |
2484 |
2484 |
2456 |
2480 |
+11 |
246 |
1,389 |
+70 |
Hover/Click |
| Total Volume and Open Interest |
32,887 |
212,825 |
+466 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar21 |
210223 |
133.25 |
136.85 |
132.85 |
136.85 |
+3.40 |
154 |
409 |
-75 |
Hover/Click |
|
May21 |
210223 |
134.90 |
138.65 |
134.20 |
138.30 |
+3.35 |
16,410 |
106,544 |
+1,133 |
Hover/Click |
|
Jul21 |
210223 |
136.65 |
140.30 |
136.00 |
140.05 |
+3.35 |
4,953 |
46,496 |
-9 |
Hover/Click |
|
Sep21 |
210223 |
138.15 |
141.80 |
137.55 |
141.55 |
+3.25 |
3,049 |
42,025 |
-210 |
Hover/Click |
|
Dec21 |
210223 |
139.50 |
143.10 |
139.05 |
142.90 |
+2.90 |
3,118 |
31,082 |
+209 |
Hover/Click |
|
Mar22 |
210223 |
140.95 |
143.95 |
140.15 |
143.90 |
+2.70 |
1,337 |
13,451 |
+341 |
Hover/Click |
| Total Volume and Open Interest |
30,282 |
255,869 |
+1,593 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar21 |
210223 |
108.75 |
110.65 |
108.60 |
109.50 |
+0.50 |
772 |
3,997 |
-484 |
Hover/Click |
|
May21 |
210223 |
112.40 |
114.35 |
112.20 |
113.10 |
+0.65 |
865 |
7,266 |
+361 |
Hover/Click |
|
Jul21 |
210223 |
115.45 |
117.40 |
115.40 |
116.05 |
+0.70 |
69 |
931 |
+12 |
Hover/Click |
|
Sep21 |
210223 |
120.10 |
120.10 |
118.75 |
118.75 |
+0.75 |
7 |
227 |
+6 |
Hover/Click |
|
Nov21 |
210223 |
122.85 |
122.85 |
121.45 |
121.45 |
+0.75 |
1 |
178 |
+0 |
Hover/Click |
|
Jan22 |
210223 |
125.45 |
125.45 |
124.15 |
124.15 |
+1.05 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,714 |
12,631 |
-105 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar21 |
210223 |
18.76 |
18.94 |
18.25 |
18.41 |
-0.37 |
65,037 |
97,486 |
-28,631 |
Hover/Click |
|
May21 |
210223 |
17.41 |
17.52 |
16.95 |
17.01 |
-0.43 |
78,610 |
421,477 |
+5,300 |
Hover/Click |
|
Jul21 |
210223 |
16.67 |
16.73 |
16.25 |
16.34 |
-0.33 |
34,183 |
189,726 |
+2,720 |
Hover/Click |
|
Oct21 |
210223 |
16.20 |
16.25 |
15.93 |
16.01 |
-0.22 |
22,332 |
136,269 |
-105 |
Hover/Click |
|
Mar22 |
210223 |
16.14 |
16.24 |
16.03 |
16.08 |
-0.13 |
10,042 |
95,980 |
+1,735 |
Hover/Click |
|
May22 |
210223 |
15.16 |
15.20 |
15.04 |
15.07 |
-0.12 |
2,327 |
51,465 |
-10 |
Hover/Click |
|
Jul22 |
210223 |
14.48 |
14.48 |
14.27 |
14.31 |
-0.10 |
2,193 |
45,177 |
+527 |
Hover/Click |
|
Oct22 |
210223 |
13.98 |
13.99 |
13.85 |
13.89 |
-0.07 |
1,414 |
35,156 |
+110 |
Hover/Click |
| Total Volume and Open Interest |
218,396 |
1,104,288 |
-17,677 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar21 |
210223 |
1837 |
1853 |
1815 |
1835 |
-1 |
3,832 |
59,935 |
-1,176 |
Hover/Click |
|
May21 |
210223 |
1698 |
1713 |
1678 |
1697 |
+1 |
11,347 |
43,393 |
-709 |
Hover/Click |
|
Jul21 |
210223 |
1664 |
1682 |
1651 |
1671 |
+8 |
4,427 |
31,352 |
-11 |
Hover/Click |
|
Sep21 |
210223 |
1668 |
1684 |
1654 |
1673 |
+6 |
2,602 |
35,411 |
+62 |
Hover/Click |
|
Dec21 |
210223 |
1679 |
1689 |
1659 |
1680 |
+6 |
1,939 |
37,841 |
+138 |
Hover/Click |
|
Mar22 |
210223 |
1681 |
1691 |
1660 |
1682 |
+5 |
1,643 |
17,854 |
+538 |
Hover/Click |
|
May22 |
210223 |
1686 |
1688 |
1668 |
1686 |
+4 |
492 |
6,385 |
-34 |
Hover/Click |
| Total Volume and Open Interest |
26,652 |
236,321 |
-1,067 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May21 |
210223 |
488.00 |
490.10 |
476.90 |
478.40 |
-10.00 |
5,503 |
47,063 |
-609 |
Hover/Click |
|
Aug21 |
210223 |
468.20 |
469.60 |
458.30 |
459.80 |
-8.60 |
2,384 |
26,088 |
-121 |
Hover/Click |
|
Oct21 |
210223 |
452.00 |
452.70 |
443.90 |
444.80 |
-7.60 |
1,103 |
8,340 |
+118 |
Hover/Click |
|
Dec21 |
210223 |
442.50 |
443.30 |
437.00 |
437.70 |
-5.50 |
292 |
4,022 |
+143 |
Hover/Click |
|
Mar22 |
210223 |
436.50 |
437.10 |
432.00 |
432.50 |
-4.60 |
78 |
2,220 |
-22 |
Hover/Click |
| Total Volume and Open Interest |
9,387 |
88,860 |
-464 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar21 |
210223 |
91.38 |
91.48 |
90.50 |
91.37 |
+0.46 |
2,668 |
190 |
-1,806 |
Hover/Click |
|
May21 |
210223 |
92.40 |
93.21 |
91.44 |
92.67 |
+0.26 |
13,731 |
121,377 |
+1,212 |
Hover/Click |
|
Jul21 |
210223 |
93.09 |
93.88 |
92.12 |
93.33 |
+0.25 |
5,753 |
57,303 |
-842 |
Hover/Click |
|
Oct21 |
210223 |
88.40 |
88.40 |
88.40 |
88.40 |
+0.03 |
1 |
19 |
+1 |
Hover/Click |
|
Dec21 |
210223 |
86.50 |
87.05 |
85.85 |
86.75 |
+0.16 |
4,184 |
53,639 |
+814 |
Hover/Click |
|
Mar22 |
210223 |
85.46 |
85.85 |
84.75 |
85.26 |
-0.17 |
270 |
6,504 |
+106 |
Hover/Click |
| Total Volume and Open Interest |
26,806 |
245,589 |
-479 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar21 |
210223 |
1024.2 |
1030.4 |
989.8 |
1018.1 |
-3.7 |
297 |
944 |
-104 |
|
|
May21 |
210223 |
899.4 |
905.9 |
861.1 |
890.1 |
-0.1 |
302 |
1,658 |
+130 |
|
|
Jul21 |
210223 |
800.2 |
800.5 |
765.0 |
791.3 |
-5.7 |
60 |
540 |
+24 |
|
|
Sep21 |
210223 |
735.0 |
735.0 |
730.0 |
735.0 |
-0.6 |
5 |
103 |
+5 |
|
|
Nov21 |
210223 |
714.8 |
718.2 |
714.8 |
718.2 |
-0.6 |
0 |
6 |
+0 |
|
|
Jan22 |
210223 |
718.2 |
718.2 |
718.2 |
718.2 |
-0.6 |
|
|
|
|
|
Mar22 |
210223 |
718.2 |
718.2 |
718.2 |
718.2 |
-0.6 |
|
|
|
|
| Total Volume and Open Interest |
664 |
3,251 |
+55 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr21 |
210223 |
62.16 |
63.00 |
60.67 |
61.67 |
-0.03 |
608,592 |
448,700 |
-13,349 |
Hover/Click |
|
May21 |
210223 |
61.90 |
62.71 |
60.44 |
61.43 |
+0.03 |
235,305 |
265,295 |
-20,303 |
Hover/Click |
|
Jun21 |
210223 |
61.44 |
62.20 |
59.99 |
60.96 |
+0.06 |
213,989 |
261,663 |
+3,489 |
Hover/Click |
|
Jul21 |
210223 |
60.75 |
61.53 |
59.41 |
60.37 |
+0.10 |
91,313 |
160,865 |
+9,747 |
Hover/Click |
|
Aug21 |
210223 |
60.02 |
60.80 |
58.79 |
59.72 |
+0.13 |
51,096 |
90,866 |
-1,742 |
Hover/Click |
|
Sep21 |
210223 |
59.29 |
60.11 |
58.14 |
59.07 |
+0.16 |
63,826 |
113,157 |
-4,189 |
Hover/Click |
|
Oct21 |
210223 |
58.43 |
59.44 |
57.55 |
58.46 |
+0.18 |
22,398 |
67,577 |
-14 |
Hover/Click |
|
Nov21 |
210223 |
57.95 |
58.56 |
57.10 |
57.91 |
+0.19 |
10,803 |
68,193 |
+109 |
Hover/Click |
|
Dec21 |
210223 |
57.75 |
58.41 |
56.53 |
57.43 |
+0.22 |
103,565 |
313,093 |
+337 |
Hover/Click |
|
Jan22 |
210223 |
57.00 |
57.85 |
56.11 |
56.95 |
+0.22 |
5,948 |
56,180 |
-973 |
Hover/Click |
|
Feb22 |
210223 |
56.44 |
57.24 |
55.68 |
56.51 |
+0.22 |
3,974 |
42,492 |
+1,868 |
Hover/Click |
|
Mar22 |
210223 |
56.58 |
56.87 |
55.78 |
56.11 |
+0.24 |
6,653 |
45,192 |
+1,230 |
Hover/Click |
|
Apr22 |
210223 |
55.50 |
56.04 |
55.48 |
55.73 |
+0.23 |
1,238 |
17,249 |
+195 |
Hover/Click |
|
May22 |
210223 |
55.38 |
55.66 |
55.38 |
55.38 |
+0.23 |
527 |
17,422 |
-28 |
Hover/Click |
|
Jun22 |
210223 |
55.11 |
55.89 |
54.27 |
55.05 |
+0.23 |
17,890 |
103,615 |
+2,253 |
Hover/Click |
|
Jul22 |
210223 |
54.71 |
55.01 |
54.71 |
54.71 |
+0.23 |
821 |
20,517 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
1,579,104 |
2,466,311 |
-58,728 |
|
| e-miNY Crude Oil(NYM) |
|
Apr21 |
210223 |
62.175 |
63.000 |
60.650 |
61.675 |
-0.025 |
17,118 |
1,766 |
+6 |
|
|
May21 |
210223 |
61.875 |
62.700 |
60.450 |
61.425 |
+0.025 |
905 |
494 |
+56 |
|
|
Jun21 |
210223 |
61.050 |
62.175 |
60.000 |
60.950 |
+0.050 |
202 |
377 |
+3 |
|
|
Jul21 |
210223 |
60.525 |
60.700 |
59.900 |
60.375 |
+0.100 |
24 |
52 |
+4 |
|
|
Aug21 |
210223 |
60.175 |
60.175 |
59.375 |
59.725 |
+0.125 |
8 |
13 |
+2 |
|
|
Sep21 |
210223 |
59.400 |
59.400 |
58.600 |
59.075 |
+0.175 |
11 |
18 |
+3 |
|
|
Oct21 |
210223 |
58.450 |
58.450 |
58.450 |
58.450 |
+0.175 |
3 |
23 |
+0 |
|
|
Nov21 |
210223 |
57.900 |
57.900 |
57.900 |
57.900 |
+0.175 |
0 |
14 |
+0 |
|
|
Dec21 |
210223 |
57.525 |
58.375 |
56.575 |
57.425 |
+0.225 |
80 |
266 |
+7 |
|
|
Jan22 |
210223 |
57.475 |
57.475 |
56.650 |
56.950 |
+0.225 |
6 |
16 |
+1 |
|
| Total Volume and Open Interest |
18,398 |
3,161 |
-404 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar21 |
210223 |
187.32 |
189.24 |
183.45 |
186.80 |
+0.94 |
46,564 |
46,381 |
-12,665 |
Hover/Click |
|
Apr21 |
210223 |
186.25 |
188.55 |
182.72 |
186.09 |
+1.01 |
101,223 |
104,245 |
+2,889 |
Hover/Click |
|
May21 |
210223 |
184.96 |
187.57 |
181.97 |
185.04 |
+0.86 |
42,873 |
57,202 |
+5,821 |
Hover/Click |
|
Jun21 |
210223 |
184.62 |
187.00 |
181.54 |
184.36 |
+0.67 |
35,550 |
66,014 |
-52 |
Hover/Click |
|
Jul21 |
210223 |
184.31 |
186.53 |
181.17 |
183.93 |
+0.58 |
7,379 |
21,849 |
+624 |
Hover/Click |
|
Aug21 |
210223 |
185.40 |
185.42 |
181.01 |
183.66 |
+0.53 |
4,894 |
11,665 |
-567 |
Hover/Click |
|
Sep21 |
210223 |
184.40 |
186.22 |
181.02 |
183.63 |
+0.48 |
6,998 |
16,478 |
-484 |
Hover/Click |
|
Oct21 |
210223 |
184.68 |
185.50 |
181.70 |
183.68 |
+0.44 |
1,977 |
7,634 |
+57 |
Hover/Click |
|
Nov21 |
210223 |
184.98 |
184.98 |
181.30 |
183.69 |
+0.41 |
2,105 |
6,559 |
-392 |
Hover/Click |
|
Dec21 |
210223 |
185.43 |
185.87 |
181.07 |
183.54 |
+0.37 |
6,563 |
34,871 |
-1,574 |
Hover/Click |
|
Jan22 |
210223 |
185.32 |
185.44 |
181.88 |
183.46 |
+0.32 |
778 |
11,370 |
+118 |
Hover/Click |
|
Feb22 |
210223 |
182.66 |
183.22 |
182.66 |
183.03 |
+0.31 |
112 |
2,383 |
-2 |
Hover/Click |
|
Mar22 |
210223 |
181.70 |
183.28 |
181.18 |
182.04 |
+0.34 |
121 |
2,879 |
+48 |
Hover/Click |
|
Apr22 |
210223 |
178.02 |
181.45 |
178.02 |
180.32 |
+0.32 |
32 |
1,312 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
257,546 |
418,254 |
-6,221 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar21 |
210223 |
186.18 |
187.22 |
181.21 |
185.86 |
+1.69 |
60,515 |
37,783 |
-9,694 |
Hover/Click |
|
Apr21 |
210223 |
194.18 |
196.00 |
190.19 |
194.25 |
+1.16 |
135,691 |
128,455 |
+6,622 |
Hover/Click |
|
May21 |
210223 |
193.84 |
195.30 |
189.57 |
193.33 |
+0.95 |
71,064 |
70,075 |
+6,510 |
Hover/Click |
|
Jun21 |
210223 |
192.49 |
193.86 |
188.27 |
191.76 |
+0.78 |
59,257 |
63,879 |
+4,182 |
Hover/Click |
|
Jul21 |
210223 |
191.00 |
191.44 |
186.23 |
189.53 |
+0.65 |
18,196 |
26,796 |
+559 |
Hover/Click |
|
Aug21 |
210223 |
187.05 |
188.13 |
183.83 |
186.87 |
+0.59 |
8,731 |
11,103 |
+197 |
Hover/Click |
|
Sep21 |
210223 |
184.98 |
185.52 |
180.33 |
183.58 |
+0.56 |
17,370 |
27,472 |
-455 |
Hover/Click |
|
Oct21 |
210223 |
171.60 |
173.50 |
168.50 |
171.42 |
+0.54 |
4,108 |
17,400 |
+32 |
Hover/Click |
|
Nov21 |
210223 |
167.04 |
167.90 |
165.29 |
167.65 |
+0.56 |
3,035 |
10,040 |
+552 |
Hover/Click |
|
Dec21 |
210223 |
165.32 |
166.39 |
161.90 |
164.87 |
+0.55 |
6,406 |
31,614 |
+542 |
Hover/Click |
| Total Volume and Open Interest |
385,674 |
433,733 |
+9,570 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar21 |
210223 |
185.86 |
185.86 |
185.86 |
185.86 |
+1.69 |
2 |
0 |
-2 |
|
|
Apr21 |
210223 |
194.25 |
194.25 |
194.25 |
194.25 |
+1.16 |
|
|
|
|
|
May21 |
210223 |
193.33 |
193.33 |
193.33 |
193.33 |
+0.95 |
|
|
|
|
|
Jun21 |
210223 |
191.76 |
191.76 |
191.76 |
191.76 |
+0.78 |
|
|
|
|
| Total Volume and Open Interest |
2 |
|
|
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar21 |
210223 |
2.949 |
2.964 |
2.854 |
2.879 |
-0.074 |
67,064 |
25,565 |
-14,448 |
Hover/Click |
|
Apr21 |
210223 |
2.921 |
2.932 |
2.842 |
2.857 |
-0.079 |
132,722 |
185,441 |
+7,179 |
Hover/Click |
|
May21 |
210223 |
2.945 |
2.956 |
2.873 |
2.885 |
-0.075 |
50,289 |
203,325 |
-814 |
Hover/Click |
|
Jun21 |
210223 |
2.995 |
3.001 |
2.923 |
2.933 |
-0.074 |
24,144 |
72,198 |
-389 |
Hover/Click |
|
Jul21 |
210223 |
3.039 |
3.048 |
2.973 |
2.982 |
-0.074 |
18,098 |
66,952 |
+228 |
Hover/Click |
|
Aug21 |
210223 |
3.050 |
3.057 |
2.988 |
2.998 |
-0.070 |
11,773 |
45,606 |
+295 |
Hover/Click |
|
Sep21 |
210223 |
3.039 |
3.047 |
2.977 |
2.986 |
-0.069 |
14,195 |
89,402 |
+1,417 |
Hover/Click |
|
Oct21 |
210223 |
3.046 |
3.054 |
2.989 |
2.996 |
-0.068 |
27,162 |
130,600 |
-1,794 |
Hover/Click |
|
Nov21 |
210223 |
3.100 |
3.105 |
3.045 |
3.051 |
-0.064 |
6,602 |
50,624 |
+157 |
Hover/Click |
|
Dec21 |
210223 |
3.229 |
3.230 |
3.174 |
3.179 |
-0.060 |
6,168 |
47,928 |
+245 |
Hover/Click |
|
Jan22 |
210223 |
3.311 |
3.324 |
3.268 |
3.272 |
-0.061 |
13,321 |
61,481 |
+2,641 |
Hover/Click |
|
Feb22 |
210223 |
3.225 |
3.244 |
3.195 |
3.200 |
-0.061 |
4,324 |
25,079 |
+122 |
Hover/Click |
|
Mar22 |
210223 |
3.000 |
3.001 |
2.962 |
2.976 |
-0.059 |
9,979 |
39,391 |
-122 |
Hover/Click |
|
Apr22 |
210223 |
2.540 |
2.543 |
2.517 |
2.528 |
-0.019 |
6,252 |
36,928 |
+281 |
Hover/Click |
|
May22 |
210223 |
2.470 |
2.485 |
2.465 |
2.479 |
-0.012 |
1,498 |
17,977 |
-493 |
Hover/Click |
|
Jun22 |
210223 |
2.523 |
2.523 |
2.499 |
2.514 |
-0.010 |
310 |
12,223 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
400,126 |
1,210,569 |
-3,872 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr21 |
210223 |
65.51 |
66.79 |
64.47 |
65.37 |
+0.13 |
305,827 |
243,370 |
-43,730 |
Hover/Click |
|
May21 |
210223 |
64.72 |
65.83 |
63.59 |
64.48 |
+0.12 |
310,432 |
626,470 |
+26,749 |
Hover/Click |
|
Jun21 |
210223 |
63.92 |
65.14 |
62.97 |
63.84 |
+0.15 |
173,459 |
336,524 |
+3,196 |
Hover/Click |
|
Jul21 |
210223 |
63.25 |
64.46 |
62.34 |
63.19 |
+0.16 |
77,555 |
185,926 |
+7,652 |
Hover/Click |
|
Aug21 |
210223 |
62.57 |
63.86 |
61.80 |
62.64 |
+0.19 |
38,263 |
124,911 |
+5,030 |
Hover/Click |
|
Sep21 |
210223 |
62.02 |
63.29 |
61.29 |
62.13 |
+0.21 |
47,506 |
109,839 |
+4,440 |
Hover/Click |
|
Oct21 |
210223 |
61.62 |
62.72 |
60.84 |
61.67 |
+0.23 |
10,995 |
67,284 |
-116 |
Hover/Click |
|
Nov21 |
210223 |
61.17 |
62.30 |
60.42 |
61.24 |
+0.24 |
8,361 |
49,608 |
-851 |
Hover/Click |
|
Dec21 |
210223 |
60.75 |
61.87 |
60.03 |
60.84 |
+0.25 |
112,134 |
288,138 |
+10,932 |
Hover/Click |
|
Jan22 |
210223 |
60.91 |
60.91 |
60.45 |
60.45 |
+0.26 |
4,653 |
48,470 |
+909 |
Hover/Click |
|
Feb22 |
210223 |
59.99 |
60.22 |
59.65 |
60.08 |
+0.26 |
4,535 |
45,707 |
-901 |
Hover/Click |
|
Mar22 |
210223 |
60.27 |
60.27 |
59.55 |
59.75 |
+0.26 |
4,894 |
60,619 |
+692 |
Hover/Click |
|
Apr22 |
210223 |
59.44 |
59.44 |
59.44 |
59.44 |
+0.26 |
1,637 |
19,101 |
+639 |
Hover/Click |
|
May22 |
210223 |
59.13 |
59.13 |
59.13 |
59.13 |
+0.26 |
808 |
21,532 |
+270 |
Hover/Click |
| Total Volume and Open Interest |
1,155,694 |
2,756,395 |
+21,079 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar21 |
210223 |
534.50 |
542.50 |
525.25 |
532.00 |
+6.00 |
98,632 |
135,382 |
-5,744 |
Hover/Click |
|
Apr21 |
210223 |
535.00 |
543.00 |
525.50 |
532.50 |
+5.75 |
116,496 |
154,341 |
+8,343 |
Hover/Click |
|
May21 |
210223 |
534.50 |
542.25 |
525.00 |
531.75 |
+5.75 |
68,943 |
101,974 |
-5,661 |
Hover/Click |
|
Jun21 |
210223 |
533.00 |
540.50 |
523.50 |
530.00 |
+5.50 |
71,517 |
104,140 |
-966 |
Hover/Click |
|
Jul21 |
210223 |
531.00 |
539.00 |
522.25 |
528.75 |
+5.25 |
20,889 |
49,453 |
+1,556 |
Hover/Click |
|
Aug21 |
210223 |
531.75 |
537.75 |
521.25 |
527.75 |
+5.25 |
11,698 |
30,002 |
+735 |
Hover/Click |
|
Sep21 |
210223 |
529.25 |
536.75 |
520.50 |
527.00 |
+4.75 |
14,055 |
35,100 |
-88 |
Hover/Click |
|
Oct21 |
210223 |
530.75 |
536.50 |
520.75 |
527.00 |
+4.75 |
5,060 |
54,517 |
+350 |
Hover/Click |
|
Nov21 |
210223 |
527.75 |
534.50 |
520.00 |
525.25 |
+4.75 |
2,049 |
30,435 |
-457 |
Hover/Click |
|
Dec21 |
210223 |
525.75 |
531.75 |
516.50 |
522.75 |
+4.50 |
25,286 |
110,772 |
-2,931 |
Hover/Click |
| Total Volume and Open Interest |
449,418 |
963,684 |
-2,995 |
|
| Ethanol(CBOT) |
|
Mar21 |
210223 |
1.690 |
1.690 |
1.690 |
1.690 |
unch |
0 |
9 |
+0 |
|
|
Apr21 |
210223 |
1.729 |
1.729 |
1.729 |
1.729 |
unch |
0 |
43 |
+0 |
|
|
May21 |
210223 |
1.700 |
1.700 |
1.700 |
1.700 |
unch |
0 |
32 |
+0 |
|
|
Jun21 |
210223 |
1.686 |
1.686 |
1.686 |
1.686 |
unch |
|
|
|
|
|
Jul21 |
210223 |
1.686 |
1.686 |
1.686 |
1.686 |
unch |
|
|
|
|
|
Aug21 |
210223 |
1.686 |
1.686 |
1.686 |
1.686 |
unch |
0 |
5 |
+0 |
|
|
Sep21 |
210223 |
1.686 |
1.686 |
1.686 |
1.686 |
unch |
|
|
|
|
|
Oct21 |
210223 |
1.673 |
1.673 |
1.673 |
1.673 |
unch |
|
|
|
|
| Total Volume and Open Interest |
0 |
89 |
+0 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr21 |
210223 |
61.81 |
62.99 |
60.69 |
61.67 |
-0.03 |
60,120 |
56,070 |
+6,932 |
Hover/Click |
|
May21 |
210223 |
61.52 |
62.65 |
60.45 |
61.43 |
+0.03 |
70,517 |
36,750 |
+4,638 |
Hover/Click |
|
Jun21 |
210223 |
61.07 |
62.03 |
60.00 |
60.96 |
+0.06 |
71,648 |
71,118 |
+1,296 |
Hover/Click |
|
Jul21 |
210223 |
60.68 |
61.28 |
59.43 |
60.37 |
+0.10 |
43,514 |
22,040 |
+1,192 |
Hover/Click |
|
Aug21 |
210223 |
60.00 |
60.71 |
58.97 |
59.72 |
+0.13 |
17,604 |
13,495 |
-305 |
Hover/Click |
|
Sep21 |
210223 |
59.43 |
59.81 |
58.64 |
59.07 |
+0.16 |
8,487 |
19,087 |
+55 |
Hover/Click |
|
Oct21 |
210223 |
59.06 |
59.16 |
58.24 |
58.46 |
+0.18 |
3,742 |
11,491 |
+193 |
Hover/Click |
|
Nov21 |
210223 |
58.44 |
58.58 |
57.29 |
57.91 |
+0.19 |
2,592 |
10,838 |
+137 |
Hover/Click |
|
Dec21 |
210223 |
57.70 |
58.07 |
56.57 |
57.43 |
+0.22 |
18,666 |
88,309 |
+846 |
Hover/Click |
|
Jan22 |
210223 |
56.95 |
56.95 |
56.95 |
56.95 |
+0.22 |
518 |
5,972 |
+132 |
Hover/Click |
|
Feb22 |
210223 |
56.51 |
56.51 |
56.51 |
56.51 |
+0.22 |
433 |
4,374 |
+168 |
Hover/Click |
|
Mar22 |
210223 |
56.11 |
56.11 |
56.11 |
56.11 |
+0.24 |
1,099 |
9,792 |
+64 |
Hover/Click |
|
Apr22 |
210223 |
55.73 |
55.73 |
55.73 |
55.73 |
+0.23 |
122 |
4,234 |
+12 |
Hover/Click |
|
May22 |
210223 |
55.38 |
55.38 |
55.38 |
55.38 |
+0.23 |
118 |
3,671 |
-42 |
Hover/Click |
|
Jun22 |
210223 |
55.10 |
55.10 |
55.05 |
55.05 |
+0.23 |
3,434 |
22,193 |
+42 |
Hover/Click |
|
Jul22 |
210223 |
54.71 |
54.71 |
54.71 |
54.71 |
+0.23 |
52 |
1,745 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
308,212 |
500,911 |
-2,733 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar21 |
210223 |
89.980 |
90.265 |
89.925 |
90.168 |
+0.168 |
27,096 |
38,987 |
+1,469 |
Hover/Click |
|
Jun21 |
210223 |
89.985 |
90.215 |
89.905 |
90.143 |
+0.162 |
489 |
1,308 |
+59 |
Hover/Click |
|
Sep21 |
210223 |
90.128 |
90.128 |
90.128 |
90.128 |
+0.173 |
8 |
153 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
27,593 |
40,512 |
+1,528 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210223 |
79.16 |
79.36 |
78.81 |
79.12 |
-0.13 |
127,526 |
141,084 |
+1,593 |
Hover/Click |
|
Jun21 |
210223 |
79.19 |
79.37 |
78.84 |
79.15 |
-0.12 |
1,614 |
1,746 |
+928 |
Hover/Click |
|
Sep21 |
210223 |
79.16 |
79.31 |
78.87 |
79.16 |
-0.11 |
37 |
334 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
129,306 |
143,900 |
+2,541 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar21 |
210223 |
140.68 |
141.19 |
140.55 |
141.09 |
+0.31 |
84,256 |
171,196 |
+2,871 |
Hover/Click |
|
Jun21 |
210223 |
140.74 |
141.21 |
140.60 |
141.13 |
+0.31 |
1,029 |
3,758 |
+163 |
Hover/Click |
|
Sep21 |
210223 |
141.16 |
141.18 |
140.67 |
141.16 |
+0.31 |
4 |
354 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
85,402 |
176,511 |
+3,088 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar21 |
210223 |
79.29 |
79.51 |
79.08 |
79.41 |
+0.04 |
84,413 |
154,430 |
+784 |
Hover/Click |
|
Jun21 |
210223 |
79.26 |
79.50 |
79.08 |
79.41 |
+0.04 |
317 |
4,632 |
+47 |
Hover/Click |
|
Sep21 |
210223 |
79.32 |
79.45 |
79.09 |
79.40 |
+0.05 |
24 |
1,069 |
+2 |
Hover/Click |
|
Dec21 |
210223 |
79.45 |
79.45 |
79.10 |
79.38 |
+0.04 |
69 |
988 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
84,855 |
161,389 |
+883 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar21 |
210223 |
95.21 |
95.33 |
94.86 |
94.96 |
-0.28 |
109,246 |
185,437 |
-1,324 |
Hover/Click |
|
Jun21 |
210223 |
95.35 |
95.41 |
94.96 |
95.05 |
-0.28 |
491 |
665 |
+106 |
Hover/Click |
|
Sep21 |
210223 |
95.14 |
95.49 |
95.06 |
95.14 |
-0.28 |
8 |
206 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
109,929 |
186,704 |
-1,181 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar21 |
210223 |
111.64 |
111.81 |
110.47 |
110.50 |
-1.23 |
23,230 |
48,906 |
-317 |
Hover/Click |
|
Jun21 |
210223 |
111.77 |
112.07 |
110.74 |
110.77 |
-1.24 |
33 |
765 |
-3 |
Hover/Click |
|
Sep21 |
210223 |
112.35 |
112.35 |
111.05 |
111.05 |
-1.23 |
1 |
87 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
23,264 |
49,761 |
-321 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar21 |
210223 |
121.64 |
121.86 |
121.40 |
121.49 |
-0.24 |
172,777 |
671,050 |
+6,583 |
Hover/Click |
|
Jun21 |
210223 |
121.90 |
122.09 |
121.61 |
121.72 |
-0.24 |
4,993 |
10,380 |
+4,030 |
Hover/Click |
|
Sep21 |
210223 |
122.01 |
122.31 |
121.88 |
121.95 |
-0.24 |
48 |
2,980 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
177,944 |
688,339 |
+10,614 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar21 |
210223 |
481.38 |
486.75 |
480.50 |
485.88 |
+4.50 |
54,755 |
162,287 |
+1,321 |
Hover/Click |
|
Jun21 |
210223 |
477.00 |
482.00 |
476.25 |
481.38 |
+4.50 |
129 |
3,313 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
54,884 |
165,961 |
+1,377 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar21 |
210223 |
182.95 |
184.85 |
182.35 |
183.70 |
unch |
5,892 |
33,638 |
-228 |
Hover/Click |
|
Apr21 |
210223 |
183.50 |
184.60 |
182.15 |
183.45 |
-0.05 |
580 |
1,494 |
+308 |
|
|
May21 |
210223 |
183.25 |
184.30 |
182.20 |
183.25 |
-0.05 |
0 |
3 |
+0 |
|
|
Jun21 |
210223 |
182.40 |
184.05 |
181.80 |
183.00 |
-0.05 |
17 |
282 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
6,489 |
35,417 |
+90 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210223 |
162~150 |
162~250 |
161~230 |
162~050 |
-0~070 |
616,233 |
1,076,058 |
-87,499 |
Hover/Click |
|
Jun21 |
210223 |
160~290 |
161~080 |
160~050 |
160~190 |
-0~070 |
148,620 |
151,516 |
+94,572 |
Hover/Click |
|
Sep21 |
210223 |
161~130 |
161~130 |
159~230 |
160~190 |
-0~070 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
764,853 |
1,227,574 |
+7,073 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210223 |
135~110 |
135~180 |
135~065 |
135~135 |
+0~030 |
2,898,170 |
3,230,081 |
-148,019 |
Hover/Click |
|
Jun21 |
210223 |
134~080 |
134~155 |
134~035 |
134~105 |
+0~030 |
797,459 |
552,865 |
+289,039 |
Hover/Click |
|
Sep21 |
210223 |
134~045 |
134~045 |
134~045 |
134~045 |
+0~030 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
3,695,629 |
3,782,946 |
+141,020 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210223 |
125~084 |
125~136 |
125~082 |
125~112 |
+0~024 |
1,930,386 |
3,087,368 |
-177,257 |
Hover/Click |
|
Jun21 |
210223 |
124~282 |
125~016 |
124~280 |
124~314 |
+0~026 |
898,007 |
683,584 |
+425,518 |
Hover/Click |
|
Sep21 |
210223 |
124~286 |
124~286 |
124~200 |
124~286 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,828,393 |
3,770,952 |
+248,261 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210223 |
110~156 |
110~162 |
110~155 |
110~156 |
-0~001 |
393,936 |
2,173,524 |
-32,487 |
Hover/Click |
|
Jun21 |
210223 |
110~146 |
110~154 |
110~146 |
110~151 |
+0~002 |
202,237 |
337,975 |
+112,515 |
Hover/Click |
|
Sep21 |
210223 |
110~151 |
110~151 |
110~151 |
110~151 |
+0~002 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
596,173 |
2,511,499 |
+80,028 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar21 |
210223 |
99.838 |
99.842 |
99.835 |
99.840 |
-0.005 |
142,640 |
1,084,191 |
-30,849 |
|
|
Jun21 |
210223 |
99.845 |
99.855 |
99.845 |
99.850 |
-0.005 |
104,886 |
1,116,461 |
+6,624 |
|
|
Sep21 |
210223 |
99.825 |
99.830 |
99.825 |
99.830 |
-0.005 |
89,553 |
823,287 |
-3,484 |
|
|
Dec21 |
210223 |
99.780 |
99.785 |
99.775 |
99.785 |
unch |
110,287 |
930,298 |
-2,192 |
|
|
Mar22 |
210223 |
99.810 |
99.820 |
99.810 |
99.815 |
unch |
145,892 |
932,133 |
-2,385 |
|
|
Jun22 |
210223 |
99.790 |
99.800 |
99.790 |
99.800 |
+0.005 |
202,747 |
784,287 |
+18,444 |
|
|
Sep22 |
210223 |
99.750 |
99.765 |
99.750 |
99.760 |
+0.010 |
252,234 |
629,772 |
+48,151 |
|
|
Dec22 |
210223 |
99.665 |
99.685 |
99.665 |
99.680 |
+0.015 |
248,552 |
584,467 |
+39,384 |
|
|
Mar23 |
210223 |
99.605 |
99.635 |
99.605 |
99.625 |
+0.015 |
379,755 |
1,166,381 |
+60,631 |
|
|
Jun23 |
210223 |
99.490 |
99.515 |
99.485 |
99.505 |
+0.010 |
206,904 |
658,514 |
-3,248 |
|
|
Sep23 |
210223 |
99.285 |
99.315 |
99.280 |
99.305 |
+0.020 |
253,559 |
556,767 |
+7,081 |
|
|
Dec23 |
210223 |
99.155 |
99.190 |
99.145 |
99.175 |
+0.020 |
204,536 |
560,480 |
+1,236 |
|
|
Mar24 |
210223 |
99.030 |
99.070 |
99.020 |
99.050 |
+0.020 |
173,762 |
421,985 |
-4,458 |
|
|
Jun24 |
210223 |
98.890 |
98.935 |
98.880 |
98.915 |
+0.025 |
109,997 |
242,840 |
+3,315 |
|
|
Sep24 |
210223 |
98.760 |
98.810 |
98.750 |
98.785 |
+0.030 |
121,892 |
230,753 |
-5,572 |
|
|
Dec24 |
210223 |
98.635 |
98.685 |
98.615 |
98.660 |
+0.035 |
156,243 |
260,054 |
+34,845 |
|
|
Mar25 |
210223 |
98.540 |
98.590 |
98.520 |
98.565 |
+0.030 |
72,828 |
142,480 |
+4,565 |
|
|
Jun25 |
210223 |
98.440 |
98.485 |
98.415 |
98.460 |
+0.030 |
54,689 |
176,676 |
+108 |
|
| Total Volume and Open Interest |
3,180,477 |
11,669,528 |
+195,980 |
|
| Ultra T-Bond(CBOT) |
|
Mar21 |
210223 |
192~06 |
192~30 |
190~24 |
191~15 |
-0~19 |
346,689 |
992,129 |
-84,330 |
|
|
Jun21 |
210223 |
190~14 |
191~07 |
189~02 |
189~25 |
-0~19 |
144,990 |
142,466 |
+84,549 |
|
|
Sep21 |
210223 |
189~25 |
189~25 |
189~25 |
189~25 |
-0~19 |
|
|
|
|
| Total Volume and Open Interest |
491,679 |
1,134,595 |
+219 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar21 |
210223 |
150~120 |
150~225 |
150~010 |
150~135 |
+0~035 |
521,808 |
1,111,004 |
-74,378 |
|
|
Jun21 |
210223 |
148~270 |
149~040 |
148~150 |
148~270 |
+0~025 |
210,427 |
210,593 |
+137,880 |
|
|
Sep21 |
210223 |
148~270 |
148~270 |
148~270 |
148~270 |
+0~025 |
|
|
|
|
| Total Volume and Open Interest |
732,235 |
1,321,597 |
+63,502 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb21 |
210223 |
99.925 |
99.925 |
99.925 |
99.925 |
unch |
2,492 |
213,334 |
-419 |
|
|
Mar21 |
210223 |
99.935 |
99.935 |
99.930 |
99.935 |
unch |
6,095 |
121,308 |
-23 |
|
|
Apr21 |
210223 |
99.930 |
99.930 |
99.920 |
99.925 |
unch |
13,011 |
152,096 |
+2,961 |
|
|
May21 |
210223 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
17,734 |
92,542 |
+2,847 |
|
|
Jun21 |
210223 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
18,766 |
79,772 |
+2,908 |
|
|
Jul21 |
210223 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
27,965 |
108,167 |
-6,316 |
|
| Total Volume and Open Interest |
126,567 |
1,177,748 |
+4,027 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar21 |
210223 |
151.05 |
151.16 |
151.01 |
151.14 |
+0.09 |
947 |
13,890 |
-160 |
Hover/Click |
|
Jun21 |
210223 |
150.90 |
150.97 |
150.88 |
150.97 |
+0.09 |
0 |
4 |
+1 |
Hover/Click |
|
Sep21 |
210223 |
150.97 |
150.97 |
150.97 |
150.97 |
+0.09 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
947 |
13,894 |
-159 |
|
| Euro-Buxl(EUREX) |
|
Mar21 |
210223 |
210.98 |
211.48 |
208.54 |
210.30 |
-1.10 |
132,204 |
339,046 |
+32,520 |
|
|
Jun21 |
210223 |
209.74 |
209.84 |
207.02 |
208.66 |
-1.10 |
43,021 |
88,709 |
+39,032 |
|
|
Sep21 |
210223 |
207.26 |
207.26 |
207.26 |
207.26 |
-1.10 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
175,225 |
427,756 |
+71,552 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210223 |
174.57 |
174.65 |
173.82 |
174.35 |
-0.37 |
944,886 |
1,522,622 |
+55,601 |
Hover/Click |
|
Jun21 |
210223 |
171.75 |
171.75 |
170.95 |
171.47 |
-0.37 |
51,400 |
124,597 |
+32,730 |
Hover/Click |
|
Sep21 |
210223 |
174.15 |
174.15 |
174.15 |
174.15 |
-0.37 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
996,286 |
1,647,221 |
+88,331 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210223 |
134.59 |
134.61 |
134.43 |
134.56 |
-0.07 |
473,086 |
1,142,737 |
-6,956 |
Hover/Click |
|
Jun21 |
210223 |
134.91 |
134.95 |
134.83 |
134.95 |
-0.07 |
12,287 |
26,758 |
+954 |
Hover/Click |
|
Sep21 |
210223 |
136.56 |
136.56 |
136.56 |
136.56 |
-0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
485,373 |
1,169,495 |
-6,002 |
|
| Euro-Schatz(EUREX) |
|
Mar21 |
210223 |
112.22 |
112.22 |
112.21 |
112.22 |
-0.00 |
295,302 |
1,517,412 |
+42,819 |
|
|
Jun21 |
210223 |
112.10 |
112.10 |
112.08 |
112.10 |
-0.01 |
2,050 |
13,116 |
+2,049 |
|
|
Sep21 |
210223 |
112.80 |
112.80 |
112.80 |
112.80 |
-0.00 |
|
|
|
|
| Total Volume and Open Interest |
297,352 |
1,530,528 |
+44,868 |
|
| 3-Mth Euribor(EUREX) |
|
Mar21 |
210223 |
100.535 |
100.535 |
100.535 |
100.535 |
unch |
0 |
772 |
+0 |
|
|
Jun21 |
210223 |
100.530 |
100.530 |
100.530 |
100.530 |
-0.005 |
0 |
593 |
+0 |
|
|
Sep21 |
210223 |
100.530 |
100.530 |
100.530 |
100.530 |
-0.005 |
0 |
991 |
+0 |
|
| Total Volume and Open Interest |
0 |
3,518 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210223 |
129~28 |
130~00 |
129~11 |
129~27 |
-0~12 |
520,012 |
578,207 |
+6,204 |
Hover/Click |
|
Jun21 |
210223 |
128~31 |
129~01 |
128~12 |
128~28 |
-0~12 |
242,602 |
177,374 |
+113,874 |
Hover/Click |
| Total Volume and Open Interest |
762,614 |
755,581 |
+120,078 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210223 |
99.93 |
99.93 |
99.93 |
99.93 |
-0.00 |
92,345 |
598,027 |
+4,180 |
|
|
Jun21 |
210223 |
99.93 |
99.93 |
99.93 |
99.93 |
-0.00 |
122,011 |
683,914 |
-6,690 |
|
|
Sep21 |
210223 |
99.94 |
99.94 |
99.93 |
99.94 |
-0.00 |
87,409 |
537,208 |
+272 |
|
|
Dec21 |
210223 |
99.94 |
99.95 |
99.93 |
99.94 |
-0.01 |
84,830 |
542,197 |
+11,409 |
|
|
Mar22 |
210223 |
99.87 |
99.88 |
99.86 |
99.87 |
-0.00 |
78,573 |
627,568 |
-3,122 |
|
|
Jun22 |
210223 |
99.86 |
99.86 |
99.84 |
99.86 |
-0.00 |
108,843 |
361,627 |
+16,421 |
|
| Total Volume and Open Interest |
1,495,178 |
4,794,550 |
+88,370 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar21 |
210223 |
100.535 |
100.540 |
100.530 |
100.535 |
unch |
20,930 |
350,850 |
-914 |
|
|
Jun21 |
210223 |
100.535 |
100.540 |
100.530 |
100.530 |
-0.005 |
35,984 |
354,600 |
-2,159 |
|
|
Sep21 |
210223 |
100.530 |
100.535 |
100.530 |
100.530 |
-0.005 |
40,408 |
335,138 |
-515 |
|
| Total Volume and Open Interest |
621,761 |
3,570,230 |
+24,054 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar21 |
210223 |
99.99 |
99.99 |
99.98 |
99.99 |
unch |
1,064 |
122,460 |
-462 |
|
|
Jun21 |
210223 |
99.96 |
99.98 |
99.96 |
99.98 |
+0.01 |
3,478 |
145,742 |
+1,188 |
|
|
Sep21 |
210223 |
99.94 |
99.96 |
99.93 |
99.96 |
+0.01 |
9,377 |
130,161 |
-2,962 |
|
|
Dec21 |
210223 |
99.90 |
99.93 |
99.89 |
99.93 |
+0.02 |
21,362 |
139,920 |
+6,965 |
|
|
Mar22 |
210223 |
99.85 |
99.91 |
99.84 |
99.91 |
+0.05 |
11,534 |
131,392 |
-794 |
|
|
Jun22 |
210223 |
99.79 |
99.86 |
99.78 |
99.85 |
+0.05 |
18,799 |
79,283 |
+3,164 |
|
|
Sep22 |
210223 |
99.72 |
99.79 |
99.71 |
99.79 |
+0.06 |
7,186 |
56,709 |
+1,249 |
|
|
Dec22 |
210223 |
99.63 |
99.70 |
99.63 |
99.70 |
+0.06 |
6,237 |
46,098 |
+884 |
|
|
Mar23 |
210223 |
99.56 |
99.61 |
99.55 |
99.60 |
+0.04 |
1,019 |
4,139 |
+353 |
|
|
Jun23 |
210223 |
99.51 |
99.51 |
99.51 |
99.51 |
+0.03 |
696 |
1,825 |
+241 |
|
| Total Volume and Open Interest |
80,998 |
859,379 |
+10,037 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210223 |
98.40 |
98.45 |
98.35 |
98.44 |
+0.04 |
253,451 |
1,423,250 |
-14,680 |
|
|
Jun21 |
210223 |
98.36 |
98.40 |
98.32 |
98.40 |
+0.05 |
76 |
2,488 |
+50 |
|
| Total Volume and Open Interest |
253,527 |
1,425,738 |
-14,630 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar21 |
210223 |
99.73 |
99.75 |
99.71 |
99.75 |
+0.02 |
207,274 |
962,198 |
+27,032 |
|
|
Jun21 |
210223 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.02 |
0 |
84 |
+0 |
|
| Total Volume and Open Interest |
207,274 |
962,282 |
+27,032 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb21 |
210223 |
1809.6 |
1811.3 |
1796.4 |
1804.4 |
-2.3 |
118 |
2,371 |
-802 |
Hover/Click |
|
Apr21 |
210223 |
1809.3 |
1815.2 |
1794.5 |
1805.9 |
-2.5 |
251,783 |
376,209 |
-5,964 |
Hover/Click |
|
Jun21 |
210223 |
1812.2 |
1817.6 |
1797.4 |
1808.6 |
-2.6 |
7,963 |
67,573 |
+1,078 |
Hover/Click |
|
Aug21 |
210223 |
1816.8 |
1817.4 |
1799.7 |
1810.5 |
-2.7 |
1,106 |
19,239 |
+353 |
Hover/Click |
|
Oct21 |
210223 |
1819.0 |
1820.3 |
1808.8 |
1811.9 |
-2.6 |
253 |
7,507 |
+4 |
Hover/Click |
|
Dec21 |
210223 |
1816.5 |
1819.9 |
1803.5 |
1813.3 |
-2.6 |
218 |
12,167 |
-104 |
Hover/Click |
|
Feb22 |
210223 |
1815.8 |
1815.8 |
1803.8 |
1814.6 |
-2.5 |
170 |
3,969 |
+166 |
Hover/Click |
|
Apr22 |
210223 |
1815.5 |
1815.5 |
1815.5 |
1815.5 |
-2.5 |
2 |
47 |
+0 |
Hover/Click |
|
Jun22 |
210223 |
1809.6 |
1817.4 |
1809.6 |
1817.4 |
-2.5 |
0 |
128 |
+0 |
Hover/Click |
|
Aug22 |
210223 |
1818.9 |
1818.9 |
1818.9 |
1818.9 |
-2.5 |
0 |
4 |
+0 |
Hover/Click |
|
Oct22 |
210223 |
1822.6 |
1822.6 |
1822.6 |
1822.6 |
-2.5 |
|
|
|
Hover/Click |
|
Dec22 |
210223 |
1828.2 |
1828.2 |
1823.2 |
1824.7 |
-2.5 |
4 |
253 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
263,406 |
491,861 |
-5,314 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar21 |
210223 |
2825.0 |
2842.5 |
2728.5 |
2768.8 |
-39.7 |
96,257 |
58,927 |
-8,957 |
Hover/Click |
|
May21 |
210223 |
2831.0 |
2847.0 |
2733.5 |
2774.2 |
-38.9 |
28,347 |
96,432 |
+7,089 |
Hover/Click |
|
Jul21 |
210223 |
2833.5 |
2847.5 |
2745.5 |
2777.2 |
-38.9 |
1,842 |
11,835 |
-39 |
Hover/Click |
|
Sep21 |
210223 |
2805.0 |
2825.0 |
2759.5 |
2778.2 |
-38.4 |
571 |
4,303 |
+85 |
Hover/Click |
|
Dec21 |
210223 |
2842.5 |
2845.0 |
2763.0 |
2778.8 |
-38.4 |
461 |
5,717 |
+52 |
Hover/Click |
|
Mar22 |
210223 |
2800.0 |
2805.0 |
2775.0 |
2781.2 |
-38.4 |
26 |
550 |
+12 |
Hover/Click |
|
May22 |
210223 |
2786.2 |
2786.2 |
2786.2 |
2786.2 |
-38.4 |
0 |
43 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
128,492 |
179,004 |
-1,491 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr21 |
210223 |
1281.6 |
1287.0 |
1218.1 |
1239.7 |
-42.6 |
19,508 |
67,793 |
-512 |
Hover/Click |
|
Jul21 |
210223 |
1288.8 |
1290.0 |
1222.3 |
1244.1 |
-42.3 |
1,160 |
6,701 |
+770 |
Hover/Click |
|
Oct21 |
210223 |
1281.9 |
1281.9 |
1233.3 |
1247.3 |
-42.4 |
102 |
355 |
+66 |
Hover/Click |
|
Jan22 |
210223 |
1257.2 |
1257.2 |
1251.8 |
1251.8 |
-41.3 |
0 |
91 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
20,780 |
75,023 |
+325 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar21 |
210223 |
2389.50 |
2402.50 |
2284.50 |
2335.10 |
-57.00 |
2,651 |
3,401 |
-817 |
Hover/Click |
|
Jun21 |
210223 |
2392.00 |
2410.00 |
2294.00 |
2344.70 |
-58.20 |
1,717 |
6,717 |
+784 |
Hover/Click |
|
Sep21 |
210223 |
2348.00 |
2348.00 |
2348.00 |
2348.00 |
-58.20 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,368 |
10,122 |
-33 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar21 |
210223 |
415.05 |
422.45 |
408.75 |
417.85 |
+3.75 |
184,505 |
58,068 |
-14,475 |
Hover/Click |
|
May21 |
210223 |
415.55 |
423.35 |
409.75 |
418.75 |
+3.85 |
70,722 |
141,089 |
+12,398 |
Hover/Click |
|
Jul21 |
210223 |
414.85 |
422.70 |
409.55 |
418.50 |
+3.95 |
11,263 |
30,050 |
+2,947 |
Hover/Click |
|
Sep21 |
210223 |
414.10 |
421.60 |
410.20 |
417.75 |
+3.95 |
3,885 |
23,042 |
+1,201 |
Hover/Click |
|
Dec21 |
210223 |
413.55 |
419.50 |
407.10 |
415.75 |
+3.90 |
1,673 |
14,531 |
+466 |
Hover/Click |
| Total Volume and Open Interest |
273,842 |
276,004 |
+2,659 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar21 |
210223 |
31500 |
31615 |
31103 |
31492 |
+26 |
159,132 |
94,632 |
+1,204 |
Hover/Click |
|
Jun21 |
210223 |
31398 |
31495 |
30996 |
31372 |
+21 |
118 |
496 |
+6 |
Hover/Click |
|
Sep21 |
210223 |
31080 |
31333 |
30924 |
31250 |
-28 |
2 |
20 |
+0 |
Hover/Click |
|
Dec21 |
210223 |
31210 |
31210 |
31078 |
31210 |
+37 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
159,252 |
95,149 |
+1,210 |
|
| S & P 500(CME) |
Weekly |
Monthly |
|
Mar21 |
210223 |
3878.00 |
3895.00 |
3840.75 |
3878.00 |
+4.50 |
2,573 |
24,150 |
-826 |
|
|
Jun21 |
210223 |
3867.75 |
3867.75 |
3867.75 |
3867.75 |
+4.50 |
0 |
22 |
+0 |
|
|
Sep21 |
210223 |
3857.25 |
3857.25 |
3857.25 |
3857.25 |
+5.00 |
|
|
|
|
|
Dec21 |
210223 |
3843.75 |
3843.75 |
3843.75 |
3843.75 |
+4.25 |
|
|
|
|
| Total Volume and Open Interest |
2,573 |
24,246 |
-826 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210223 |
3878.00 |
3896.00 |
3804.75 |
3878.00 |
+4.50 |
1,427,294 |
2,575,874 |
+3,253 |
Hover/Click |
|
Jun21 |
210223 |
3870.00 |
3885.50 |
3795.00 |
3867.75 |
+4.50 |
8,303 |
62,839 |
+6,444 |
Hover/Click |
|
Sep21 |
210223 |
3850.00 |
3874.00 |
3784.50 |
3857.25 |
+5.00 |
196 |
873 |
+134 |
Hover/Click |
|
Dec21 |
210223 |
3843.75 |
3843.75 |
3843.75 |
3843.75 |
+4.25 |
0 |
135 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,435,793 |
2,639,741 |
+9,831 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210223 |
13227.00 |
13335.75 |
12757.25 |
13192.00 |
-32.25 |
535,194 |
230,660 |
+3,369 |
Hover/Click |
|
Jun21 |
210223 |
13223.25 |
13324.00 |
12748.75 |
13180.75 |
-32.00 |
678 |
5,592 |
+191 |
Hover/Click |
|
Sep21 |
210223 |
13243.00 |
13302.75 |
12745.00 |
13176.50 |
-24.00 |
5 |
25 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
535,877 |
236,281 |
+3,559 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar21 |
210223 |
2530.80 |
2540.00 |
2460.50 |
2528.20 |
+3.50 |
8,832 |
50,900 |
-68 |
Hover/Click |
|
Jun21 |
210223 |
2538.80 |
2538.80 |
2479.00 |
2538.80 |
+5.40 |
0 |
2 |
+0 |
Hover/Click |
|
Sep21 |
210223 |
2543.70 |
2543.70 |
2543.70 |
2543.70 |
+5.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,832 |
50,902 |
-68 |
|
| Volatility Index(CBOE) |
|
Feb21 |
210217 |
21.50 |
22.81 |
20.80 |
22.81 |
+1.57 |
4,566 |
48,842 |
-7,953 |
|
|
Mar21 |
210223 |
25.55 |
27.55 |
24.70 |
24.75 |
-1.15 |
86,138 |
241,118 |
-11,285 |
|
|
Apr21 |
210223 |
28.30 |
29.60 |
27.75 |
27.83 |
-0.82 |
49,773 |
77,603 |
+9,450 |
|
|
May21 |
210223 |
29.02 |
30.09 |
28.70 |
28.80 |
-0.60 |
15,598 |
32,033 |
+2,086 |
|
| Total Volume and Open Interest |
167,767 |
396,107 |
+1,988 |
|
| S & P 600(CME) |
|
Mar21 |
210223 |
1290.30 |
1290.30 |
1290.30 |
1290.30 |
-6.50 |
|
|
|
|
|
Jun21 |
210223 |
1291.10 |
1291.10 |
1291.10 |
1291.10 |
-6.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar21 |
210223 |
2255.00 |
2268.40 |
2168.80 |
2231.20 |
-18.90 |
192,451 |
566,497 |
+2,319 |
Hover/Click |
|
Jun21 |
210223 |
2248.40 |
2262.90 |
2165.40 |
2226.60 |
-18.90 |
882 |
2,124 |
+710 |
Hover/Click |
|
Sep21 |
210223 |
2222.90 |
2222.90 |
2222.90 |
2222.90 |
-17.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
193,333 |
568,621 |
+3,029 |
|
| Nikkei 225(CME) |
|
Mar21 |
210223 |
29995 |
30140 |
29650 |
30005 |
+15 |
6,346 |
16,539 |
+191 |
|
|
Jun21 |
210223 |
29875 |
29980 |
29510 |
29855 |
+10 |
25 |
143 |
+20 |
|
| Total Volume and Open Interest |
6,371 |
16,682 |
+211 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar21 |
210223 |
30215 |
30215 |
29925 |
30085 |
-95 |
59,323 |
115,904 |
+3,367 |
|
|
Jun21 |
210223 |
29915 |
29915 |
29915 |
29915 |
-95 |
11 |
7,345 |
+6 |
|
|
Sep21 |
210223 |
29890 |
29890 |
29890 |
29890 |
-95 |
0 |
887 |
+800 |
|
| Total Volume and Open Interest |
59,334 |
151,288 |
+4,173 |
|
| Nikkei 225 Mini(JPX) |
|
Mar21 |
210222 |
30240 |
30455 |
30075 |
30170 |
+130 |
528,728 |
330,330 |
-3,055 |
|
|
Jun21 |
210218 |
30180 |
30355 |
29925 |
30030 |
-160 |
50,794 |
12,498 |
+260 |
|
|
Sep21 |
210218 |
30080 |
30280 |
29860 |
29960 |
-160 |
674 |
1,127 |
+86 |
|
| Total Volume and Open Interest |
778,273 |
379,311 |
+7,275 |
|
| Nikkei 225(JPX) |
|
Mar21 |
210222 |
30240 |
30450 |
30080 |
30170 |
+130 |
39,316 |
239,391 |
+4,831 |
|
|
Jun21 |
210222 |
30040 |
30250 |
29890 |
29970 |
+140 |
983 |
30,673 |
+1,069 |
|
|
Sep21 |
210222 |
29900 |
29900 |
29900 |
29900 |
+130 |
1 |
3,113 |
-1 |
|
| Total Volume and Open Interest |
40,305 |
348,320 |
+5,658 |
|
| Nikkei 225(CME) Yen |
|
Mar21 |
210223 |
30000 |
30140 |
29640 |
29995 |
+10 |
28,438 |
55,084 |
+932 |
|
|
Jun21 |
210223 |
29815 |
29925 |
29455 |
29800 |
+15 |
12 |
145 |
+11 |
|
|
Sep21 |
210223 |
29750 |
29750 |
29750 |
29750 |
+15 |
|
|
|
|
| Total Volume and Open Interest |
28,450 |
55,229 |
+943 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar21 |
210223 |
30000 |
30000 |
29840 |
30000 |
+10 |
|
|
|
|
|
Jun21 |
210223 |
29800 |
29800 |
29800 |
29800 |
+10 |
|
|
|
|
|
Sep21 |
210223 |
29750 |
29750 |
29750 |
29750 |
+10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
210223 |
5775.5 |
5802.0 |
5717.5 |
5776.0 |
+13.0 |
58,653 |
234,028 |
+5,856 |
|
|
Apr21 |
210223 |
5739.0 |
5765.0 |
5739.0 |
5765.0 |
+13.0 |
|
|
|
|
|
May21 |
210223 |
5698.5 |
5698.5 |
5698.5 |
5698.5 |
+11.5 |
|
|
|
|
|
Jun21 |
210223 |
5670.5 |
5670.5 |
5670.5 |
5670.5 |
+13.0 |
0 |
10 |
+0 |
|
|
Sep21 |
210223 |
5650.0 |
5650.0 |
5650.0 |
5650.0 |
+13.0 |
0 |
3 |
+0 |
|
|
Dec21 |
210223 |
5626.0 |
5626.0 |
5626.0 |
5626.0 |
+16.0 |
0 |
28,501 |
+0 |
|
| Total Volume and Open Interest |
70,687 |
272,046 |
-56,668 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb21 |
210223 |
30096 |
30936 |
30070 |
30583 |
+506 |
160,992 |
110,433 |
-975 |
|
|
Mar21 |
210223 |
30040 |
30848 |
30004 |
30494 |
+485 |
6,748 |
19,317 |
+2,024 |
|
| Total Volume and Open Interest |
168,817 |
136,127 |
+1,363 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210223 |
13909.0 |
14006.0 |
13655.0 |
13844.0 |
-116.0 |
63,493 |
77,709 |
-1,165 |
|
|
Jun21 |
210223 |
14000.0 |
14005.0 |
13701.0 |
13851.0 |
-116.0 |
70 |
1,384 |
+15 |
|
|
Sep21 |
210223 |
13829.0 |
13829.0 |
13829.0 |
13829.0 |
-116.0 |
0 |
24 |
+0 |
|
| Total Volume and Open Interest |
63,563 |
79,117 |
-1,150 |
|
| Mini-DAX(EUREX) |
|
Mar21 |
210223 |
13907.0 |
14005.0 |
13656.0 |
13844.0 |
-116.0 |
41,556 |
19,679 |
-1,024 |
|
|
Jun21 |
210223 |
13995.0 |
13995.0 |
13671.0 |
13851.0 |
-116.0 |
249 |
425 |
+197 |
|
|
Sep21 |
210223 |
13677.0 |
13829.0 |
13677.0 |
13829.0 |
-116.0 |
0 |
29 |
+0 |
|
| Total Volume and Open Interest |
41,805 |
20,133 |
-827 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210223 |
3683 |
3709 |
3639 |
3680 |
-20 |
776,863 |
3,321,246 |
-2,369 |
|
|
Jun21 |
210223 |
3643 |
3650 |
3580 |
3621 |
-20 |
216 |
173,292 |
+88 |
|
|
Sep21 |
210223 |
3609 |
3609 |
3609 |
3609 |
-19 |
0 |
348 |
+0 |
|
| Total Volume and Open Interest |
777,079 |
3,544,263 |
-2,281 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar21 |
210223 |
10599 |
10635 |
10431 |
10508 |
-110 |
33,979 |
168,120 |
+1,417 |
|
|
Jun21 |
210223 |
10333 |
10346 |
10316 |
10346 |
-110 |
5 |
8,626 |
+3 |
|
|
Sep21 |
210223 |
10364 |
10364 |
10317 |
10317 |
-110 |
1 |
104 |
+1 |
|
| Total Volume and Open Interest |
33,985 |
176,850 |
+1,421 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar21 |
210223 |
6541.50 |
6634.50 |
6511.50 |
6576.00 |
-6.00 |
119,775 |
685,872 |
-7,360 |
|
|
Jun21 |
210223 |
6539.50 |
6540.00 |
6460.00 |
6517.50 |
-5.50 |
16 |
4,449 |
-3 |
|
|
Sep21 |
210223 |
6466.00 |
6473.00 |
6441.00 |
6457.00 |
-5.50 |
0 |
261 |
+0 |
|
| Total Volume and Open Interest |
119,796 |
690,599 |
-7,362 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar21 |
210223 |
6706.0 |
6791.0 |
6680.0 |
6791.0 |
+78.0 |
45,905 |
255,195 |
-826 |
|
|
Jun21 |
210223 |
6681.0 |
6766.0 |
6665.0 |
6766.0 |
+79.0 |
3 |
1,139 |
+1 |
|
|
Sep21 |
210223 |
6695.0 |
6695.0 |
6695.0 |
6695.0 |
+79.0 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
45,908 |
256,432 |
-1,788 |
|
| FTSE MIB(ISE) |
|
Mar21 |
210223 |
23030.00 |
23160.00 |
22610.00 |
22901.00 |
-104.00 |
19,708 |
63,095 |
-264 |
|
|
Jun21 |
210223 |
22775.00 |
22825.00 |
22310.00 |
22596.00 |
-107.00 |
129 |
1,447 |
+18 |
|
|
Sep21 |
210223 |
22430.00 |
22490.00 |
22430.00 |
22444.00 |
-104.00 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
19,837 |
64,555 |
-246 |
|
| KOSPI 200(KFE) |
|
Mar21 |
210223 |
413.00 |
419.25 |
410.30 |
416.30 |
-0.60 |
315,371 |
234,346 |
+1,652 |
|
|
Jun21 |
210223 |
412.45 |
418.40 |
409.60 |
415.40 |
-0.75 |
2,898 |
28,031 |
+1,279 |
|
|
Sep21 |
210223 |
423.00 |
423.00 |
416.20 |
416.20 |
unch |
3 |
1,206 |
+228 |
|
| Total Volume and Open Interest |
318,346 |
296,979 |
+2,789 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar21 |
210223 |
477.55 |
484.60 |
476.45 |
481.45 |
+0.65 |
26 |
5,764 |
+10 |
|
|
Apr21 |
210223 |
482.80 |
482.80 |
480.55 |
481.35 |
+0.65 |
|
|
|
|
|
May21 |
210223 |
477.75 |
493.50 |
477.75 |
477.75 |
-6.55 |
|
|
|
|
| Total Volume and Open Interest |
26 |
5,764 |
+10 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
