|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri February 18, 2022 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220218 |
1590.50 |
1608.50 |
1587.50 |
1601.50 |
+9.50 |
100,187 |
155,684 |
-13,218 |
Hover/Click |
|
May22 |
220218 |
1594.00 |
1611.00 |
1590.00 |
1603.50 |
+7.50 |
79,385 |
258,888 |
-186 |
Hover/Click |
|
Jul22 |
220218 |
1589.25 |
1608.00 |
1587.25 |
1601.00 |
+7.50 |
33,736 |
155,099 |
+5,280 |
Hover/Click |
|
Aug22 |
220218 |
1558.25 |
1572.50 |
1553.75 |
1565.50 |
+6.25 |
2,359 |
18,925 |
-11 |
Hover/Click |
|
Sep22 |
220218 |
1491.00 |
1508.00 |
1489.75 |
1499.00 |
+3.00 |
1,091 |
9,892 |
+27 |
Hover/Click |
|
Nov22 |
220218 |
1458.25 |
1472.00 |
1453.25 |
1463.75 |
+3.00 |
19,517 |
166,570 |
+1,896 |
Hover/Click |
|
Jan23 |
220218 |
1455.00 |
1469.25 |
1451.00 |
1461.75 |
+3.00 |
1,877 |
18,247 |
-2 |
Hover/Click |
|
Mar23 |
220218 |
1423.75 |
1440.75 |
1422.50 |
1433.75 |
+3.75 |
1,462 |
38,068 |
+398 |
Hover/Click |
|
May23 |
220218 |
1418.00 |
1429.25 |
1413.50 |
1423.25 |
+5.00 |
684 |
12,650 |
+66 |
Hover/Click |
|
Jul23 |
220218 |
1416.25 |
1423.25 |
1408.25 |
1419.25 |
+6.25 |
536 |
5,595 |
+216 |
Hover/Click |
|
Aug23 |
220218 |
1397.50 |
1397.50 |
1397.50 |
1397.50 |
+6.25 |
0 |
60 |
+0 |
Hover/Click |
|
Sep23 |
220218 |
1349.25 |
1349.25 |
1349.25 |
1349.25 |
+6.25 |
2 |
305 |
+0 |
Hover/Click |
|
Nov23 |
220218 |
1298.25 |
1314.50 |
1297.00 |
1311.75 |
+6.75 |
663 |
11,247 |
+91 |
Hover/Click |
|
Jan24 |
220218 |
1310.50 |
1311.50 |
1310.50 |
1311.50 |
+6.50 |
1 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
241,505 |
851,476 |
-5,441 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220218 |
448.20 |
454.60 |
447.10 |
447.90 |
-1.30 |
43,044 |
76,088 |
-4,263 |
Hover/Click |
|
May22 |
220218 |
445.40 |
452.30 |
444.70 |
445.70 |
-1.80 |
46,595 |
196,396 |
+6,197 |
Hover/Click |
|
Jul22 |
220218 |
444.80 |
451.50 |
444.20 |
445.10 |
-2.00 |
15,777 |
86,844 |
+605 |
Hover/Click |
|
Aug22 |
220218 |
438.50 |
443.40 |
436.80 |
437.60 |
-1.80 |
1,255 |
14,417 |
-92 |
Hover/Click |
|
Sep22 |
220218 |
428.90 |
433.20 |
427.20 |
427.90 |
-2.00 |
1,403 |
10,666 |
-114 |
Hover/Click |
|
Oct22 |
220218 |
419.90 |
423.80 |
418.00 |
418.80 |
-2.60 |
1,701 |
13,409 |
-80 |
Hover/Click |
|
Dec22 |
220218 |
418.60 |
422.30 |
416.20 |
417.40 |
-2.50 |
7,317 |
40,465 |
+614 |
Hover/Click |
|
Jan23 |
220218 |
413.80 |
418.10 |
412.20 |
413.40 |
-2.40 |
143 |
2,988 |
+44 |
Hover/Click |
|
Mar23 |
220218 |
404.20 |
406.20 |
401.50 |
402.60 |
-1.60 |
232 |
3,888 |
+82 |
Hover/Click |
|
May23 |
220218 |
397.10 |
399.60 |
395.20 |
396.20 |
-0.90 |
224 |
1,865 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
117,840 |
451,581 |
+3,098 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220218 |
66.71 |
67.80 |
66.47 |
67.57 |
+0.76 |
33,582 |
67,665 |
-847 |
Hover/Click |
|
May22 |
220218 |
66.78 |
67.87 |
66.53 |
67.61 |
+0.73 |
41,319 |
149,167 |
+7,599 |
Hover/Click |
|
Jul22 |
220218 |
66.42 |
67.55 |
66.25 |
67.32 |
+0.73 |
16,424 |
88,170 |
+645 |
Hover/Click |
|
Aug22 |
220218 |
65.48 |
66.52 |
65.30 |
66.34 |
+0.75 |
3,756 |
26,935 |
+74 |
Hover/Click |
|
Sep22 |
220218 |
64.33 |
65.34 |
64.12 |
65.18 |
+0.74 |
2,504 |
14,483 |
+242 |
Hover/Click |
|
Oct22 |
220218 |
63.17 |
64.22 |
62.99 |
64.07 |
+0.71 |
1,739 |
16,933 |
+40 |
Hover/Click |
|
Dec22 |
220218 |
62.80 |
63.83 |
62.56 |
63.60 |
+0.64 |
6,947 |
52,523 |
+940 |
Hover/Click |
|
Jan23 |
220218 |
62.41 |
63.51 |
62.32 |
63.34 |
+0.66 |
190 |
2,138 |
+14 |
Hover/Click |
|
Mar23 |
220218 |
62.58 |
63.10 |
61.94 |
62.93 |
+0.67 |
281 |
3,286 |
+18 |
Hover/Click |
|
May23 |
220218 |
62.19 |
62.77 |
61.80 |
62.61 |
+0.66 |
211 |
1,673 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
107,189 |
429,145 |
+8,812 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar22 |
220218 |
1010.2 |
1020.0 |
1003.8 |
1019.6 |
+10.8 |
3,515 |
10,138 |
-1,610 |
Hover/Click |
|
May22 |
220218 |
1003.3 |
1013.7 |
996.6 |
1012.1 |
+9.4 |
10,290 |
70,695 |
+487 |
Hover/Click |
|
Jul22 |
220218 |
981.2 |
988.8 |
974.9 |
987.0 |
+6.6 |
3,893 |
33,319 |
-339 |
Hover/Click |
|
Nov22 |
220218 |
850.0 |
853.7 |
844.4 |
850.7 |
+0.4 |
3,112 |
38,767 |
+1,386 |
Hover/Click |
|
Jan23 |
220218 |
845.8 |
853.2 |
843.3 |
850.9 |
+1.8 |
219 |
3,846 |
+146 |
Hover/Click |
| Total Volume and Open Interest |
21,039 |
156,918 |
+80 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220218 |
648.50 |
658.00 |
647.00 |
654.25 |
+4.25 |
126,554 |
293,180 |
-17,132 |
Hover/Click |
|
May22 |
220218 |
647.75 |
656.75 |
646.00 |
652.75 |
+3.50 |
98,207 |
584,032 |
+13,950 |
Hover/Click |
|
Jul22 |
220218 |
643.25 |
651.00 |
641.75 |
647.00 |
+2.00 |
36,968 |
289,506 |
+5,106 |
Hover/Click |
|
Sep22 |
220218 |
606.25 |
611.50 |
605.50 |
608.75 |
+1.00 |
8,370 |
109,390 |
+344 |
Hover/Click |
|
Dec22 |
220218 |
595.00 |
599.50 |
593.50 |
597.75 |
+1.25 |
23,274 |
271,679 |
+1,411 |
Hover/Click |
|
Mar23 |
220218 |
601.75 |
606.25 |
600.50 |
604.75 |
+1.25 |
1,678 |
21,893 |
+381 |
Hover/Click |
|
May23 |
220218 |
605.50 |
609.75 |
604.25 |
608.25 |
+1.25 |
334 |
2,909 |
+33 |
Hover/Click |
|
Jul23 |
220218 |
606.25 |
611.25 |
605.00 |
609.75 |
+1.25 |
348 |
11,806 |
+24 |
Hover/Click |
|
Sep23 |
220218 |
570.00 |
570.50 |
567.25 |
569.00 |
+0.25 |
121 |
793 |
+28 |
Hover/Click |
|
Dec23 |
220218 |
559.50 |
562.00 |
557.25 |
560.25 |
+0.50 |
655 |
24,679 |
+46 |
Hover/Click |
| Total Volume and Open Interest |
296,571 |
1,611,789 |
+4,198 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220218 |
797.50 |
812.25 |
790.00 |
797.00 |
-1.00 |
33,006 |
66,387 |
-4,972 |
Hover/Click |
|
May22 |
220218 |
804.25 |
818.75 |
797.00 |
804.00 |
-0.75 |
35,893 |
151,376 |
+3,435 |
Hover/Click |
|
Jul22 |
220218 |
798.75 |
815.25 |
791.50 |
800.75 |
+0.50 |
11,709 |
87,809 |
-590 |
Hover/Click |
|
Sep22 |
220218 |
801.75 |
816.00 |
793.25 |
802.50 |
+0.25 |
4,635 |
28,510 |
+172 |
Hover/Click |
|
Dec22 |
220218 |
804.50 |
819.75 |
798.00 |
806.75 |
-0.25 |
2,595 |
51,481 |
+10 |
Hover/Click |
|
Mar23 |
220218 |
804.00 |
822.00 |
801.75 |
810.00 |
-0.50 |
164 |
7,904 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
88,033 |
400,307 |
-1,925 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar22 |
220218 |
821.75 |
850.00 |
815.75 |
835.25 |
+12.25 |
24,843 |
30,112 |
-4,005 |
Hover/Click |
|
May22 |
220218 |
826.75 |
854.50 |
820.25 |
840.00 |
+12.25 |
24,896 |
90,408 |
+4,096 |
Hover/Click |
|
Jul22 |
220218 |
828.00 |
854.50 |
821.50 |
840.75 |
+11.75 |
8,346 |
55,787 |
-97 |
Hover/Click |
|
Sep22 |
220218 |
832.00 |
858.00 |
826.25 |
844.50 |
+11.25 |
2,331 |
19,072 |
+145 |
Hover/Click |
|
Dec22 |
220218 |
840.75 |
864.50 |
834.00 |
851.75 |
+11.00 |
2,357 |
22,252 |
+330 |
Hover/Click |
|
Mar23 |
220218 |
849.25 |
860.75 |
849.25 |
853.75 |
+10.25 |
61 |
1,297 |
-18 |
Hover/Click |
|
May23 |
220218 |
839.50 |
842.25 |
839.50 |
842.25 |
+8.75 |
12 |
627 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
62,853 |
221,764 |
+457 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar22 |
220218 |
955.50 |
970.25 |
955.00 |
960.75 |
+3.50 |
4,699 |
17,400 |
-1,808 |
Hover/Click |
|
May22 |
220218 |
955.25 |
970.75 |
954.75 |
961.25 |
+4.00 |
4,119 |
28,230 |
+1,193 |
Hover/Click |
|
Jul22 |
220218 |
950.00 |
966.25 |
948.50 |
956.75 |
+5.00 |
736 |
10,113 |
+327 |
Hover/Click |
|
Sep22 |
220218 |
921.75 |
940.00 |
918.75 |
930.00 |
+7.25 |
374 |
10,618 |
+109 |
Hover/Click |
|
Dec22 |
220218 |
915.00 |
936.00 |
915.00 |
924.00 |
+5.75 |
85 |
2,728 |
+6 |
Hover/Click |
|
Mar23 |
220218 |
918.75 |
918.75 |
918.75 |
918.75 |
+5.00 |
0 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
10,013 |
69,161 |
-173 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220218 |
716.25 |
717.75 |
685.25 |
689.50 |
-25.50 |
426 |
1,285 |
-188 |
Hover/Click |
|
May22 |
220218 |
710.75 |
711.00 |
681.25 |
686.50 |
-18.75 |
292 |
1,650 |
+163 |
Hover/Click |
|
Jul22 |
220218 |
632.75 |
638.00 |
621.75 |
623.25 |
-4.50 |
2 |
358 |
+1 |
Hover/Click |
|
Sep22 |
220218 |
521.50 |
525.00 |
520.00 |
520.00 |
+0.75 |
0 |
307 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
720 |
3,880 |
-24 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220218 |
14.89 |
14.91 |
14.79 |
14.90 |
-0.01 |
1,338 |
2,949 |
-1,009 |
Hover/Click |
|
May22 |
220218 |
15.16 |
15.20 |
15.06 |
15.16 |
-0.02 |
1,240 |
5,220 |
+855 |
Hover/Click |
|
Jul22 |
220218 |
15.30 |
15.30 |
15.27 |
15.30 |
-0.02 |
6 |
217 |
+4 |
Hover/Click |
|
Sep22 |
220218 |
14.60 |
14.67 |
14.55 |
14.66 |
-0.01 |
12 |
565 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
2,596 |
8,951 |
-143 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb22 |
220218 |
143.550 |
143.550 |
143.080 |
143.250 |
-0.150 |
4,054 |
5,344 |
-2,604 |
Hover/Click |
|
Apr22 |
220218 |
146.900 |
146.900 |
145.750 |
145.880 |
-0.905 |
17,769 |
146,878 |
+711 |
Hover/Click |
|
Jun22 |
220218 |
142.150 |
142.150 |
141.330 |
141.500 |
-0.650 |
8,878 |
94,848 |
+1,100 |
Hover/Click |
|
Aug22 |
220218 |
140.900 |
140.900 |
140.200 |
140.500 |
-0.250 |
7,419 |
61,212 |
+1,047 |
Hover/Click |
|
Oct22 |
220218 |
145.800 |
145.950 |
145.285 |
145.685 |
-0.115 |
3,396 |
27,097 |
-42 |
Hover/Click |
|
Dec22 |
220218 |
149.880 |
150.130 |
149.485 |
149.850 |
-0.030 |
1,386 |
13,347 |
+325 |
Hover/Click |
| Total Volume and Open Interest |
43,562 |
355,856 |
+725 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar22 |
220218 |
166.235 |
166.235 |
165.185 |
165.435 |
-0.765 |
3,740 |
12,148 |
-740 |
Hover/Click |
|
Apr22 |
220218 |
171.200 |
171.500 |
170.350 |
170.850 |
-0.300 |
3,395 |
12,706 |
+136 |
Hover/Click |
|
May22 |
220218 |
175.785 |
176.285 |
174.950 |
175.900 |
+0.165 |
1,952 |
9,188 |
+375 |
Hover/Click |
|
Aug22 |
220218 |
185.500 |
186.330 |
185.130 |
186.080 |
+0.345 |
1,028 |
9,192 |
+77 |
Hover/Click |
|
Sep22 |
220218 |
186.830 |
187.800 |
186.830 |
187.650 |
+0.520 |
230 |
2,335 |
+4 |
Hover/Click |
|
Oct22 |
220218 |
187.850 |
188.630 |
187.850 |
188.580 |
+0.630 |
240 |
1,266 |
+83 |
Hover/Click |
|
Nov22 |
220218 |
188.130 |
188.850 |
188.130 |
188.750 |
+0.515 |
82 |
714 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
10,689 |
47,697 |
-49 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr22 |
220218 |
109.330 |
109.830 |
107.930 |
109.400 |
+1.820 |
15,993 |
112,944 |
-307 |
Hover/Click |
|
May22 |
220218 |
112.200 |
113.380 |
112.030 |
113.350 |
+2.020 |
38 |
2,252 |
+6 |
|
|
Jun22 |
220218 |
118.380 |
118.730 |
117.430 |
118.630 |
+1.450 |
6,155 |
54,992 |
+886 |
Hover/Click |
|
Jul22 |
220218 |
117.130 |
117.650 |
116.550 |
117.530 |
+1.430 |
3,213 |
22,247 |
+214 |
Hover/Click |
|
Aug22 |
220218 |
114.550 |
115.250 |
114.150 |
115.050 |
+1.300 |
3,488 |
31,591 |
+618 |
Hover/Click |
|
Oct22 |
220218 |
94.900 |
95.780 |
94.730 |
95.630 |
+0.950 |
2,979 |
27,853 |
+898 |
Hover/Click |
|
Dec22 |
220218 |
85.150 |
85.700 |
84.700 |
85.600 |
+0.670 |
1,764 |
14,705 |
+702 |
Hover/Click |
|
Feb23 |
220218 |
86.700 |
87.500 |
86.500 |
87.400 |
+0.700 |
350 |
4,799 |
+128 |
Hover/Click |
| Total Volume and Open Interest |
34,052 |
273,316 |
+3,179 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb22 |
220218 |
20.89 |
20.90 |
20.85 |
20.90 |
+0.02 |
503 |
4,232 |
-17 |
Hover/Click |
|
Mar22 |
220218 |
22.35 |
22.59 |
22.30 |
22.40 |
+0.05 |
480 |
5,274 |
-67 |
Hover/Click |
|
Apr22 |
220218 |
22.71 |
23.05 |
22.70 |
22.81 |
-0.05 |
754 |
4,684 |
+272 |
Hover/Click |
|
May22 |
220218 |
22.21 |
22.56 |
22.21 |
22.39 |
+0.09 |
199 |
3,270 |
+60 |
Hover/Click |
|
Jun22 |
220218 |
21.95 |
22.11 |
21.90 |
21.90 |
-0.05 |
126 |
2,831 |
+65 |
Hover/Click |
|
Jul22 |
220218 |
21.80 |
21.80 |
21.72 |
21.78 |
+0.15 |
140 |
2,282 |
+89 |
Hover/Click |
|
Aug22 |
220218 |
21.66 |
21.69 |
21.56 |
21.56 |
+0.06 |
83 |
2,176 |
+51 |
Hover/Click |
|
Sep22 |
220218 |
21.45 |
21.54 |
21.45 |
21.49 |
+0.04 |
67 |
1,975 |
+21 |
Hover/Click |
|
Oct22 |
220218 |
21.21 |
21.28 |
21.20 |
21.28 |
unch |
24 |
1,439 |
+16 |
Hover/Click |
|
Nov22 |
220218 |
20.77 |
20.80 |
20.76 |
20.80 |
+0.03 |
17 |
1,286 |
+16 |
Hover/Click |
|
Dec22 |
220218 |
20.30 |
20.31 |
20.30 |
20.30 |
-0.04 |
7 |
1,377 |
+6 |
Hover/Click |
|
Jan23 |
220218 |
19.93 |
19.93 |
19.93 |
19.93 |
+0.05 |
0 |
488 |
+0 |
Hover/Click |
|
Feb23 |
220218 |
19.70 |
19.70 |
19.70 |
19.70 |
unch |
2 |
308 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
2,402 |
32,240 |
+514 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar22 |
220218 |
2595 |
2605 |
2560 |
2573 |
-16 |
4,459 |
5,088 |
-2,195 |
Hover/Click |
|
May22 |
220218 |
2656 |
2668 |
2626 |
2640 |
-15 |
20,726 |
95,665 |
-868 |
Hover/Click |
|
Jul22 |
220218 |
2687 |
2693 |
2653 |
2666 |
-17 |
7,741 |
54,091 |
+817 |
Hover/Click |
|
Sep22 |
220218 |
2694 |
2702 |
2662 |
2674 |
-17 |
2,746 |
31,546 |
-83 |
Hover/Click |
|
Dec22 |
220218 |
2678 |
2686 |
2648 |
2660 |
-14 |
1,702 |
32,724 |
+380 |
Hover/Click |
|
Mar23 |
220218 |
2656 |
2665 |
2626 |
2638 |
-14 |
752 |
28,068 |
-64 |
Hover/Click |
|
May23 |
220218 |
2644 |
2647 |
2620 |
2624 |
-15 |
164 |
7,808 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
38,488 |
258,119 |
-1,945 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar22 |
220218 |
252.35 |
252.35 |
244.30 |
246.85 |
-4.65 |
16,712 |
2,558 |
-9,888 |
Hover/Click |
|
May22 |
220218 |
250.00 |
250.50 |
242.90 |
246.00 |
-4.65 |
25,320 |
128,855 |
+5,443 |
Hover/Click |
|
Jul22 |
220218 |
249.00 |
249.00 |
241.65 |
244.70 |
-4.45 |
6,068 |
41,078 |
+302 |
Hover/Click |
|
Sep22 |
220218 |
247.65 |
247.65 |
240.10 |
243.15 |
-4.15 |
2,853 |
32,036 |
+286 |
Hover/Click |
|
Dec22 |
220218 |
244.20 |
244.20 |
237.20 |
240.20 |
-3.90 |
1,131 |
24,741 |
-141 |
Hover/Click |
|
Mar23 |
220218 |
240.05 |
240.05 |
234.55 |
237.45 |
-3.70 |
303 |
9,493 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
52,701 |
251,189 |
-3,803 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar22 |
220218 |
134.00 |
135.90 |
133.30 |
134.80 |
+1.90 |
1,023 |
3,544 |
-711 |
Hover/Click |
|
May22 |
220218 |
135.65 |
137.25 |
134.95 |
136.15 |
+1.55 |
1,273 |
7,883 |
+581 |
Hover/Click |
|
Jul22 |
220218 |
136.90 |
138.50 |
136.90 |
137.90 |
+1.65 |
105 |
1,015 |
+31 |
Hover/Click |
|
Sep22 |
220218 |
138.95 |
138.95 |
138.95 |
138.95 |
+1.80 |
61 |
203 |
+44 |
Hover/Click |
|
Nov22 |
220218 |
140.90 |
140.90 |
140.90 |
140.90 |
+1.80 |
21 |
43 |
+11 |
Hover/Click |
|
Jan23 |
220218 |
142.55 |
142.55 |
142.55 |
142.55 |
+1.80 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,483 |
12,713 |
-44 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar22 |
220218 |
18.25 |
18.48 |
18.11 |
18.20 |
-0.08 |
49,148 |
96,511 |
-12,465 |
Hover/Click |
|
May22 |
220218 |
17.74 |
17.91 |
17.54 |
17.62 |
-0.12 |
39,809 |
317,338 |
+810 |
Hover/Click |
|
Jul22 |
220218 |
17.61 |
17.76 |
17.45 |
17.52 |
-0.12 |
18,984 |
147,317 |
+1,346 |
Hover/Click |
|
Oct22 |
220218 |
17.78 |
17.92 |
17.64 |
17.70 |
-0.12 |
11,630 |
126,110 |
+1,368 |
Hover/Click |
|
Mar23 |
220218 |
18.14 |
18.26 |
18.01 |
18.08 |
-0.11 |
2,839 |
71,486 |
-245 |
Hover/Click |
|
May23 |
220218 |
17.55 |
17.60 |
17.41 |
17.47 |
-0.06 |
295 |
33,538 |
+81 |
Hover/Click |
|
Jul23 |
220218 |
17.06 |
17.10 |
16.97 |
17.02 |
-0.02 |
148 |
30,328 |
-12 |
Hover/Click |
|
Oct23 |
220218 |
16.79 |
16.82 |
16.73 |
16.75 |
-0.01 |
52 |
22,616 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
122,912 |
862,096 |
-9,117 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar22 |
220218 |
1699 |
1704 |
1685 |
1690 |
-6 |
1,914 |
30,976 |
-352 |
Hover/Click |
|
May22 |
220218 |
1736 |
1748 |
1728 |
1732 |
-8 |
6,533 |
46,654 |
+20 |
Hover/Click |
|
Jul22 |
220218 |
1765 |
1777 |
1755 |
1759 |
-9 |
4,412 |
40,051 |
+309 |
Hover/Click |
|
Sep22 |
220218 |
1776 |
1787 |
1760 |
1764 |
-9 |
4,300 |
42,337 |
-828 |
Hover/Click |
|
Dec22 |
220218 |
1771 |
1783 |
1756 |
1759 |
-8 |
3,050 |
61,010 |
+368 |
Hover/Click |
|
Mar23 |
220218 |
1756 |
1772 |
1745 |
1749 |
-7 |
1,893 |
35,735 |
+72 |
Hover/Click |
|
May23 |
220218 |
1754 |
1768 |
1741 |
1744 |
-8 |
309 |
8,859 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
23,069 |
276,338 |
-195 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May22 |
220218 |
485.30 |
490.60 |
483.00 |
484.90 |
-1.90 |
3,182 |
29,512 |
+648 |
Hover/Click |
|
Aug22 |
220218 |
478.60 |
483.50 |
476.70 |
478.30 |
-1.40 |
1,157 |
12,817 |
-59 |
Hover/Click |
|
Oct22 |
220218 |
473.90 |
477.90 |
472.40 |
473.80 |
-0.40 |
485 |
8,912 |
+209 |
Hover/Click |
|
Dec22 |
220218 |
476.50 |
481.60 |
476.00 |
477.10 |
-0.10 |
177 |
3,106 |
+31 |
Hover/Click |
|
Mar23 |
220218 |
479.10 |
483.00 |
478.80 |
479.30 |
-0.30 |
103 |
2,172 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
5,137 |
57,602 |
+854 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar22 |
220218 |
121.93 |
124.19 |
121.93 |
122.99 |
+1.06 |
10,000 |
7,633 |
-8,430 |
Hover/Click |
|
May22 |
220218 |
119.52 |
121.46 |
119.52 |
121.16 |
+1.64 |
19,795 |
110,035 |
+558 |
Hover/Click |
|
Jul22 |
220218 |
116.68 |
118.40 |
116.68 |
118.13 |
+1.45 |
6,787 |
55,988 |
+1,730 |
Hover/Click |
|
Oct22 |
220218 |
107.06 |
107.06 |
107.06 |
107.06 |
+0.87 |
0 |
43 |
+0 |
Hover/Click |
|
Dec22 |
220218 |
102.48 |
103.40 |
102.13 |
102.79 |
+0.48 |
3,008 |
52,103 |
+284 |
Hover/Click |
|
Mar23 |
220218 |
99.41 |
100.28 |
99.20 |
99.77 |
+0.53 |
284 |
6,546 |
+160 |
Hover/Click |
| Total Volume and Open Interest |
40,206 |
241,893 |
-5,581 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar22 |
220218 |
1275.0 |
1319.9 |
1261.0 |
1270.0 |
-20.4 |
432 |
1,082 |
-51 |
|
|
May22 |
220218 |
1177.6 |
1213.6 |
1164.2 |
1173.8 |
-17.9 |
483 |
1,036 |
+107 |
|
|
Jul22 |
220218 |
1064.6 |
1105.0 |
1061.0 |
1077.7 |
-7.2 |
88 |
414 |
+4 |
|
|
Sep22 |
220218 |
998.9 |
1008.9 |
979.9 |
990.0 |
-7.8 |
13 |
129 |
+2 |
|
|
Nov22 |
220218 |
964.0 |
964.0 |
960.0 |
960.0 |
+0.7 |
2 |
62 |
+2 |
|
|
Jan23 |
220218 |
960.0 |
960.0 |
960.0 |
960.0 |
+0.7 |
|
|
|
|
|
Mar23 |
220218 |
950.0 |
950.0 |
950.0 |
950.0 |
-3.3 |
|
|
|
|
| Total Volume and Open Interest |
1,018 |
2,723 |
+64 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar22 |
220218 |
91.63 |
92.66 |
89.03 |
91.07 |
-0.69 |
401,453 |
103,461 |
-51,828 |
Hover/Click |
|
Apr22 |
220218 |
90.06 |
91.07 |
87.46 |
90.21 |
+0.17 |
351,325 |
327,802 |
+10,059 |
Hover/Click |
|
May22 |
220218 |
88.24 |
89.31 |
85.81 |
88.60 |
+0.41 |
162,531 |
213,670 |
+18,660 |
Hover/Click |
|
Jun22 |
220218 |
86.38 |
87.56 |
84.17 |
86.92 |
+0.57 |
151,496 |
204,247 |
-1,567 |
Hover/Click |
|
Jul22 |
220218 |
84.64 |
86.00 |
82.76 |
85.42 |
+0.65 |
61,266 |
96,536 |
+1,826 |
Hover/Click |
|
Aug22 |
220218 |
83.33 |
84.64 |
81.64 |
84.18 |
+0.71 |
52,574 |
74,093 |
-2,103 |
Hover/Click |
|
Sep22 |
220218 |
82.40 |
83.68 |
80.64 |
83.14 |
+0.74 |
55,572 |
92,326 |
+2,366 |
Hover/Click |
|
Oct22 |
220218 |
81.17 |
82.48 |
79.83 |
82.25 |
+0.76 |
18,206 |
60,491 |
-841 |
Hover/Click |
|
Nov22 |
220218 |
80.09 |
81.68 |
79.31 |
81.47 |
+0.77 |
13,752 |
54,323 |
-2,371 |
Hover/Click |
|
Dec22 |
220218 |
79.94 |
81.24 |
78.40 |
80.74 |
+0.77 |
84,273 |
252,851 |
+4,016 |
Hover/Click |
|
Jan23 |
220218 |
78.52 |
80.33 |
78.00 |
80.02 |
+0.76 |
5,096 |
45,887 |
+326 |
Hover/Click |
|
Feb23 |
220218 |
77.94 |
79.48 |
77.30 |
79.35 |
+0.74 |
3,130 |
37,266 |
-121 |
Hover/Click |
|
Mar23 |
220218 |
77.22 |
78.74 |
77.14 |
78.74 |
+0.73 |
4,780 |
40,216 |
-19 |
Hover/Click |
|
Apr23 |
220218 |
77.59 |
78.18 |
76.64 |
78.18 |
+0.72 |
1,357 |
24,783 |
+93 |
Hover/Click |
|
May23 |
220218 |
78.00 |
78.00 |
76.22 |
77.66 |
+0.70 |
3,153 |
27,299 |
+1,857 |
Hover/Click |
|
Jun23 |
220218 |
76.18 |
77.53 |
75.23 |
77.18 |
+0.68 |
14,903 |
100,372 |
-1,612 |
Hover/Click |
| Total Volume and Open Interest |
1,426,368 |
2,103,984 |
-18,774 |
|
| e-miNY Crude Oil(NYM) |
|
Mar22 |
220218 |
91.775 |
92.675 |
89.025 |
91.075 |
-0.675 |
28,425 |
2,511 |
-213 |
|
|
Apr22 |
220218 |
90.150 |
91.075 |
87.475 |
90.200 |
+0.150 |
8,135 |
2,211 |
+250 |
|
|
May22 |
220218 |
88.100 |
89.250 |
85.900 |
88.600 |
+0.400 |
260 |
178 |
+2 |
|
|
Jun22 |
220218 |
86.325 |
87.100 |
84.200 |
86.925 |
+0.575 |
35 |
383 |
+7 |
|
|
Jul22 |
220218 |
83.200 |
85.900 |
82.750 |
85.425 |
+0.650 |
9 |
43 |
-1 |
|
|
Aug22 |
220218 |
81.950 |
84.175 |
81.950 |
84.175 |
+0.700 |
12 |
18 |
+0 |
|
|
Sep22 |
220218 |
83.000 |
83.300 |
81.500 |
83.150 |
+0.750 |
3 |
16 |
+0 |
|
|
Oct22 |
220218 |
80.875 |
82.250 |
80.300 |
82.250 |
+0.750 |
13 |
14 |
+2 |
|
|
Nov22 |
220218 |
81.475 |
81.475 |
80.000 |
81.475 |
+0.775 |
0 |
12 |
+0 |
|
|
Dec22 |
220218 |
79.725 |
81.200 |
78.600 |
80.750 |
+0.775 |
24 |
243 |
+7 |
|
| Total Volume and Open Interest |
36,934 |
5,723 |
+59 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar22 |
220218 |
279.09 |
280.27 |
271.44 |
278.15 |
-0.47 |
56,605 |
60,565 |
-9,639 |
Hover/Click |
|
Apr22 |
220218 |
273.84 |
276.75 |
267.28 |
274.93 |
+0.98 |
87,931 |
86,053 |
+1,267 |
Hover/Click |
|
May22 |
220218 |
268.45 |
271.50 |
262.12 |
269.83 |
+1.57 |
41,675 |
41,830 |
+651 |
Hover/Click |
|
Jun22 |
220218 |
263.68 |
267.57 |
258.31 |
265.96 |
+1.97 |
28,169 |
41,645 |
-684 |
Hover/Click |
|
Jul22 |
220218 |
258.63 |
264.62 |
255.82 |
263.03 |
+2.05 |
12,826 |
20,247 |
+493 |
Hover/Click |
|
Aug22 |
220218 |
258.45 |
262.50 |
255.10 |
261.31 |
+2.09 |
8,069 |
13,675 |
+16 |
Hover/Click |
|
Sep22 |
220218 |
255.35 |
262.00 |
254.01 |
260.69 |
+2.10 |
7,217 |
20,662 |
+951 |
Hover/Click |
|
Oct22 |
220218 |
255.84 |
260.90 |
253.82 |
259.95 |
+2.06 |
3,363 |
9,805 |
-361 |
Hover/Click |
|
Nov22 |
220218 |
255.00 |
259.70 |
253.70 |
258.89 |
+2.09 |
1,762 |
8,649 |
+44 |
Hover/Click |
|
Dec22 |
220218 |
255.30 |
258.88 |
251.12 |
257.62 |
+2.15 |
5,758 |
24,876 |
+206 |
Hover/Click |
|
Jan23 |
220218 |
252.23 |
257.51 |
249.98 |
256.30 |
+2.18 |
415 |
7,003 |
+96 |
Hover/Click |
|
Feb23 |
220218 |
250.16 |
255.25 |
249.90 |
254.62 |
+2.19 |
104 |
1,418 |
+0 |
Hover/Click |
|
Mar23 |
220218 |
249.00 |
253.50 |
248.04 |
252.70 |
+2.26 |
112 |
3,406 |
-11 |
Hover/Click |
|
Apr23 |
220218 |
247.00 |
250.43 |
245.10 |
250.43 |
+2.37 |
58 |
1,971 |
+36 |
Hover/Click |
| Total Volume and Open Interest |
254,439 |
356,394 |
-6,761 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar22 |
220218 |
265.02 |
268.82 |
258.65 |
266.96 |
+2.10 |
50,909 |
61,140 |
-12,562 |
Hover/Click |
|
Apr22 |
220218 |
279.64 |
282.79 |
273.16 |
281.19 |
+1.59 |
92,948 |
119,692 |
+10,323 |
Hover/Click |
|
May22 |
220218 |
277.30 |
280.43 |
271.03 |
278.87 |
+1.68 |
45,879 |
58,425 |
+2,884 |
Hover/Click |
|
Jun22 |
220218 |
273.12 |
276.18 |
266.95 |
274.60 |
+1.82 |
35,107 |
44,479 |
+1,518 |
Hover/Click |
|
Jul22 |
220218 |
268.78 |
271.58 |
262.70 |
270.08 |
+1.98 |
15,449 |
26,641 |
+62 |
Hover/Click |
|
Aug22 |
220218 |
263.05 |
266.70 |
258.19 |
265.40 |
+2.15 |
8,472 |
14,614 |
-495 |
Hover/Click |
|
Sep22 |
220218 |
254.41 |
261.50 |
253.00 |
260.15 |
+2.31 |
9,228 |
24,351 |
+122 |
Hover/Click |
|
Oct22 |
220218 |
238.35 |
244.70 |
237.90 |
244.00 |
+2.44 |
2,584 |
7,277 |
+38 |
Hover/Click |
|
Nov22 |
220218 |
235.25 |
239.10 |
232.30 |
238.34 |
+2.52 |
1,412 |
9,470 |
+343 |
Hover/Click |
|
Dec22 |
220218 |
230.85 |
235.18 |
227.38 |
234.08 |
+2.63 |
3,791 |
26,719 |
-604 |
Hover/Click |
| Total Volume and Open Interest |
266,808 |
404,183 |
+1,969 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar22 |
220218 |
266.96 |
266.96 |
266.96 |
266.96 |
+2.10 |
1 |
2 |
+1 |
|
|
Apr22 |
220218 |
281.19 |
281.19 |
281.19 |
281.19 |
+1.59 |
1 |
1 |
+1 |
|
|
May22 |
220218 |
278.87 |
278.87 |
278.87 |
278.87 |
+1.68 |
|
|
|
|
|
Jun22 |
220218 |
274.60 |
274.60 |
274.60 |
274.60 |
+1.82 |
|
|
|
|
| Total Volume and Open Interest |
2 |
3 |
+2 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar22 |
220218 |
4.517 |
4.654 |
4.371 |
4.431 |
-0.055 |
155,480 |
48,184 |
-6,758 |
Hover/Click |
|
Apr22 |
220218 |
4.451 |
4.585 |
4.306 |
4.377 |
-0.053 |
103,905 |
135,636 |
+4,603 |
Hover/Click |
|
May22 |
220218 |
4.472 |
4.604 |
4.333 |
4.398 |
-0.057 |
56,831 |
180,131 |
+1,188 |
Hover/Click |
|
Jun22 |
220218 |
4.540 |
4.648 |
4.380 |
4.443 |
-0.058 |
22,275 |
70,570 |
-1,680 |
Hover/Click |
|
Jul22 |
220218 |
4.612 |
4.695 |
4.432 |
4.496 |
-0.057 |
22,760 |
82,747 |
+2,213 |
Hover/Click |
|
Aug22 |
220218 |
4.587 |
4.695 |
4.442 |
4.505 |
-0.057 |
11,932 |
43,117 |
+371 |
Hover/Click |
|
Sep22 |
220218 |
4.607 |
4.679 |
4.421 |
4.488 |
-0.056 |
13,426 |
66,612 |
+1,362 |
Hover/Click |
|
Oct22 |
220218 |
4.577 |
4.702 |
4.443 |
4.510 |
-0.053 |
27,993 |
77,995 |
+2,200 |
Hover/Click |
|
Nov22 |
220218 |
4.707 |
4.789 |
4.535 |
4.600 |
-0.052 |
7,341 |
44,442 |
+1,181 |
Hover/Click |
|
Dec22 |
220218 |
4.856 |
4.934 |
4.687 |
4.753 |
-0.051 |
8,624 |
41,410 |
+361 |
Hover/Click |
|
Jan23 |
220218 |
4.883 |
5.037 |
4.784 |
4.851 |
-0.053 |
21,016 |
57,846 |
+1,782 |
Hover/Click |
|
Feb23 |
220218 |
4.642 |
4.854 |
4.642 |
4.687 |
-0.046 |
6,992 |
21,656 |
+620 |
Hover/Click |
|
Mar23 |
220218 |
4.335 |
4.406 |
4.220 |
4.276 |
-0.035 |
13,638 |
42,145 |
+1,360 |
Hover/Click |
|
Apr23 |
220218 |
3.490 |
3.525 |
3.450 |
3.470 |
-0.027 |
11,280 |
33,624 |
+1,045 |
Hover/Click |
|
May23 |
220218 |
3.391 |
3.442 |
3.371 |
3.399 |
-0.019 |
3,870 |
21,746 |
+728 |
Hover/Click |
|
Jun23 |
220218 |
3.459 |
3.480 |
3.426 |
3.444 |
-0.012 |
1,250 |
12,832 |
+199 |
Hover/Click |
| Total Volume and Open Interest |
497,880 |
1,111,104 |
+13,003 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr22 |
220218 |
92.73 |
94.15 |
90.12 |
93.54 |
+0.57 |
393,794 |
286,115 |
-29,657 |
Hover/Click |
|
May22 |
220218 |
90.54 |
91.98 |
88.25 |
91.39 |
+0.58 |
309,605 |
440,824 |
+16,613 |
Hover/Click |
|
Jun22 |
220218 |
88.82 |
90.27 |
86.74 |
89.69 |
+0.61 |
252,883 |
302,229 |
+2,085 |
Hover/Click |
|
Jul22 |
220218 |
87.36 |
88.86 |
85.54 |
88.35 |
+0.66 |
114,746 |
145,282 |
+832 |
Hover/Click |
|
Aug22 |
220218 |
86.29 |
87.85 |
84.59 |
87.31 |
+0.69 |
80,880 |
75,476 |
-639 |
Hover/Click |
|
Sep22 |
220218 |
85.37 |
86.90 |
83.73 |
86.40 |
+0.71 |
68,350 |
124,801 |
+8,792 |
Hover/Click |
|
Oct22 |
220218 |
84.43 |
86.06 |
82.99 |
85.60 |
+0.72 |
19,362 |
54,521 |
+19 |
Hover/Click |
|
Nov22 |
220218 |
83.77 |
85.34 |
82.38 |
84.91 |
+0.72 |
12,750 |
55,221 |
+943 |
Hover/Click |
|
Dec22 |
220218 |
83.26 |
84.72 |
81.76 |
84.25 |
+0.71 |
101,072 |
216,172 |
-2,310 |
Hover/Click |
|
Jan23 |
220218 |
82.02 |
83.61 |
81.41 |
83.61 |
+0.69 |
4,563 |
32,591 |
-611 |
Hover/Click |
|
Feb23 |
220218 |
83.00 |
83.00 |
83.00 |
83.00 |
+0.68 |
3,811 |
42,521 |
+435 |
Hover/Click |
|
Mar23 |
220218 |
82.20 |
82.46 |
82.20 |
82.46 |
+0.67 |
5,234 |
26,619 |
+147 |
Hover/Click |
|
Apr23 |
220218 |
81.97 |
81.97 |
81.97 |
81.97 |
+0.67 |
1,366 |
12,960 |
+462 |
Hover/Click |
|
May23 |
220218 |
81.48 |
81.48 |
81.48 |
81.48 |
+0.65 |
721 |
18,961 |
+114 |
Hover/Click |
| Total Volume and Open Interest |
1,427,900 |
2,261,397 |
-1,485 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar22 |
220218 |
812.75 |
820.50 |
790.25 |
811.50 |
+2.00 |
111,401 |
119,690 |
-13,266 |
Hover/Click |
|
Apr22 |
220218 |
792.50 |
802.25 |
772.75 |
793.75 |
+3.25 |
99,587 |
119,932 |
+2,676 |
Hover/Click |
|
May22 |
220218 |
775.75 |
787.00 |
758.75 |
778.75 |
+4.25 |
50,714 |
83,799 |
+3,332 |
Hover/Click |
|
Jun22 |
220218 |
762.00 |
774.75 |
747.75 |
766.25 |
+5.50 |
50,246 |
101,471 |
+2,775 |
Hover/Click |
|
Jul22 |
220218 |
751.00 |
764.50 |
738.50 |
756.00 |
+6.25 |
15,466 |
34,520 |
+497 |
Hover/Click |
|
Aug22 |
220218 |
740.25 |
754.75 |
733.25 |
750.00 |
+6.50 |
7,925 |
26,188 |
+1,718 |
Hover/Click |
|
Sep22 |
220218 |
738.00 |
755.00 |
731.00 |
747.25 |
+6.50 |
5,651 |
28,517 |
+293 |
Hover/Click |
|
Oct22 |
220218 |
737.00 |
752.00 |
729.25 |
745.00 |
+6.25 |
4,544 |
23,722 |
+1,232 |
Hover/Click |
|
Nov22 |
220218 |
732.50 |
746.00 |
723.75 |
739.25 |
+6.25 |
4,089 |
13,888 |
+1,089 |
Hover/Click |
|
Dec22 |
220218 |
727.50 |
741.00 |
717.75 |
732.75 |
+6.25 |
16,878 |
80,090 |
-902 |
Hover/Click |
| Total Volume and Open Interest |
372,493 |
698,673 |
-605 |
|
| Ethanol(CBOT) |
|
Mar22 |
220218 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Apr22 |
220218 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
May22 |
220218 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jun22 |
220218 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Jul22 |
220218 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Aug22 |
220218 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Sep22 |
220218 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
|
Oct22 |
220218 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar22 |
220218 |
91.45 |
92.35 |
89.29 |
91.07 |
-0.69 |
37,175 |
31,200 |
-2,843 |
Hover/Click |
|
Apr22 |
220218 |
89.76 |
91.06 |
87.47 |
90.21 |
+0.17 |
76,665 |
77,642 |
+3,361 |
Hover/Click |
|
May22 |
220218 |
87.86 |
89.24 |
85.89 |
88.60 |
+0.41 |
61,049 |
46,820 |
-3,626 |
Hover/Click |
|
Jun22 |
220218 |
85.46 |
87.36 |
84.31 |
86.92 |
+0.57 |
50,237 |
77,950 |
+433 |
Hover/Click |
|
Jul22 |
220218 |
84.39 |
85.79 |
83.10 |
85.42 |
+0.65 |
16,543 |
16,033 |
-632 |
Hover/Click |
|
Aug22 |
220218 |
82.85 |
84.27 |
81.92 |
84.18 |
+0.71 |
10,046 |
20,169 |
+440 |
Hover/Click |
|
Sep22 |
220218 |
82.01 |
83.25 |
80.94 |
83.14 |
+0.74 |
9,113 |
25,440 |
+260 |
Hover/Click |
|
Oct22 |
220218 |
81.11 |
82.25 |
81.11 |
82.25 |
+0.76 |
2,120 |
9,415 |
+5 |
Hover/Click |
|
Nov22 |
220218 |
80.45 |
81.47 |
80.45 |
81.47 |
+0.77 |
2,068 |
10,547 |
-317 |
Hover/Click |
|
Dec22 |
220218 |
79.17 |
80.95 |
78.80 |
80.74 |
+0.77 |
20,032 |
89,757 |
+1,819 |
Hover/Click |
|
Jan23 |
220218 |
80.02 |
80.02 |
80.02 |
80.02 |
+0.76 |
668 |
4,556 |
+65 |
Hover/Click |
|
Feb23 |
220218 |
79.35 |
79.35 |
79.35 |
79.35 |
+0.74 |
1,010 |
3,264 |
+122 |
Hover/Click |
|
Mar23 |
220218 |
78.74 |
78.74 |
78.74 |
78.74 |
+0.73 |
630 |
7,848 |
-1 |
Hover/Click |
|
Apr23 |
220218 |
78.18 |
78.18 |
78.18 |
78.18 |
+0.72 |
117 |
2,204 |
+34 |
Hover/Click |
|
May23 |
220218 |
77.66 |
77.66 |
77.66 |
77.66 |
+0.70 |
67 |
1,981 |
+0 |
Hover/Click |
|
Jun23 |
220218 |
75.78 |
77.18 |
75.78 |
77.18 |
+0.68 |
2,771 |
23,275 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
294,121 |
527,429 |
-263 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar22 |
220218 |
95.835 |
96.175 |
95.725 |
96.022 |
+0.220 |
17,167 |
52,138 |
-61 |
Hover/Click |
|
Jun22 |
220218 |
95.780 |
96.080 |
95.660 |
95.952 |
+0.230 |
357 |
2,106 |
+172 |
Hover/Click |
|
Sep22 |
220218 |
95.560 |
95.805 |
95.560 |
95.772 |
+0.245 |
0 |
114 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
17,524 |
54,394 |
+111 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220218 |
71.86 |
72.29 |
71.66 |
71.86 |
-0.08 |
70,354 |
192,135 |
+576 |
Hover/Click |
|
Jun22 |
220218 |
71.96 |
72.37 |
71.75 |
71.95 |
-0.08 |
84 |
744 |
+15 |
Hover/Click |
|
Sep22 |
220218 |
72.05 |
72.47 |
71.87 |
72.05 |
-0.08 |
1 |
99 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
70,661 |
193,248 |
+670 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar22 |
220218 |
136.13 |
136.40 |
135.71 |
136.01 |
-0.19 |
77,268 |
188,798 |
+875 |
Hover/Click |
|
Jun22 |
220218 |
135.98 |
136.30 |
135.63 |
135.92 |
-0.19 |
52 |
3,865 |
+2 |
Hover/Click |
|
Sep22 |
220218 |
135.56 |
136.15 |
135.52 |
135.80 |
-0.18 |
0 |
1,219 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
77,832 |
196,259 |
+957 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar22 |
220218 |
78.68 |
78.90 |
78.34 |
78.47 |
-0.28 |
65,773 |
130,450 |
-2,878 |
Hover/Click |
|
Jun22 |
220218 |
78.82 |
78.88 |
78.35 |
78.45 |
-0.28 |
746 |
8,080 |
+63 |
Hover/Click |
|
Sep22 |
220218 |
78.50 |
78.84 |
78.33 |
78.43 |
-0.28 |
16 |
661 |
-2 |
Hover/Click |
|
Dec22 |
220218 |
78.59 |
78.80 |
78.29 |
78.39 |
-0.29 |
25 |
1,886 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
66,567 |
141,795 |
-2,806 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar22 |
220218 |
87.02 |
87.14 |
86.75 |
86.91 |
-0.16 |
79,701 |
191,903 |
-4,248 |
Hover/Click |
|
Jun22 |
220218 |
87.26 |
87.32 |
86.94 |
87.10 |
-0.15 |
384 |
2,749 |
+15 |
Hover/Click |
|
Sep22 |
220218 |
87.41 |
87.58 |
87.27 |
87.41 |
-0.17 |
6 |
123 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
80,098 |
195,193 |
-4,232 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar22 |
220218 |
108.75 |
108.85 |
108.47 |
108.64 |
-0.11 |
15,437 |
45,353 |
+265 |
Hover/Click |
|
Jun22 |
220218 |
109.14 |
109.25 |
108.92 |
109.04 |
-0.11 |
57 |
389 |
+11 |
Hover/Click |
|
Sep22 |
220218 |
109.59 |
109.80 |
109.53 |
109.59 |
-0.12 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,495 |
45,799 |
+277 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar22 |
220218 |
113.67 |
113.83 |
113.19 |
113.38 |
-0.31 |
133,192 |
684,167 |
-3,854 |
Hover/Click |
|
Jun22 |
220218 |
114.08 |
114.19 |
113.56 |
113.73 |
-0.32 |
2,947 |
7,420 |
+35 |
Hover/Click |
|
Sep22 |
220218 |
114.37 |
114.70 |
114.09 |
114.24 |
-0.32 |
167 |
1,589 |
+52 |
Hover/Click |
| Total Volume and Open Interest |
136,852 |
698,617 |
-3,430 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar22 |
220218 |
490.75 |
491.75 |
490.00 |
491.00 |
+0.50 |
44,490 |
161,024 |
+10,039 |
Hover/Click |
|
Jun22 |
220218 |
482.25 |
483.50 |
481.88 |
482.75 |
+0.38 |
156 |
226 |
+118 |
Hover/Click |
| Total Volume and Open Interest |
44,658 |
161,253 |
+10,155 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar22 |
220218 |
193.20 |
195.40 |
193.20 |
194.35 |
+1.40 |
7,478 |
65,436 |
-485 |
Hover/Click |
|
Apr22 |
220218 |
192.35 |
193.80 |
191.75 |
192.80 |
+1.45 |
370 |
1,460 |
+127 |
|
|
May22 |
220218 |
191.75 |
192.30 |
191.25 |
191.25 |
+1.35 |
40 |
57 |
+24 |
|
|
Jun22 |
220218 |
189.65 |
190.50 |
189.65 |
189.65 |
+1.35 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
7,888 |
66,954 |
-334 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220218 |
152~040 |
153~090 |
151~200 |
153~010 |
+1~020 |
391,691 |
1,210,368 |
-5,861 |
Hover/Click |
|
Jun22 |
220218 |
153~310 |
154~300 |
153~070 |
154~220 |
+1~030 |
14,919 |
30,630 |
+7,670 |
Hover/Click |
|
Sep22 |
220218 |
154~030 |
154~030 |
154~030 |
154~030 |
+1~030 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
406,610 |
1,240,999 |
+1,809 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220218 |
126~155 |
126~255 |
126~070 |
126~215 |
+0~080 |
1,812,339 |
3,980,294 |
-12,956 |
Hover/Click |
|
Jun22 |
220218 |
126~135 |
126~235 |
126~045 |
126~195 |
+0~085 |
68,255 |
147,299 |
+16,805 |
Hover/Click |
|
Sep22 |
220218 |
126~085 |
126~085 |
126~085 |
126~085 |
+0~085 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,880,594 |
4,127,594 |
+3,849 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220218 |
118~006 |
118~060 |
117~266 |
118~030 |
+0~044 |
1,278,744 |
3,896,078 |
-24,086 |
Hover/Click |
|
Jun22 |
220218 |
117~210 |
117~270 |
117~150 |
117~244 |
+0~054 |
120,069 |
220,787 |
+56,660 |
Hover/Click |
|
Sep22 |
220218 |
117~244 |
117~244 |
117~244 |
117~244 |
+0~054 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,398,813 |
4,116,865 |
+32,574 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220218 |
107~242 |
107~266 |
107~223 |
107~250 |
+0~012 |
644,763 |
2,106,805 |
-12,153 |
Hover/Click |
|
Jun22 |
220218 |
107~141 |
107~156 |
107~114 |
107~141 |
+0~014 |
30,003 |
101,117 |
+12,785 |
Hover/Click |
|
Sep22 |
220218 |
107~141 |
107~141 |
107~141 |
107~141 |
+0~014 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
674,766 |
2,207,924 |
+632 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar22 |
220218 |
99.345 |
99.370 |
99.338 |
99.360 |
+0.010 |
208,339 |
941,288 |
-2,675 |
|
|
Jun22 |
220218 |
98.830 |
98.865 |
98.805 |
98.845 |
+0.025 |
251,513 |
987,437 |
+23,285 |
|
|
Sep22 |
220218 |
98.460 |
98.495 |
98.420 |
98.475 |
+0.030 |
180,084 |
870,543 |
+3,085 |
|
|
Dec22 |
220218 |
98.155 |
98.195 |
98.105 |
98.170 |
+0.030 |
343,841 |
1,289,001 |
+5,694 |
|
|
Mar23 |
220218 |
97.985 |
98.025 |
97.930 |
97.990 |
+0.025 |
189,304 |
912,352 |
+9,770 |
|
|
Jun23 |
220218 |
97.825 |
97.860 |
97.765 |
97.820 |
+0.015 |
228,712 |
913,802 |
+13,856 |
|
|
Sep23 |
220218 |
97.775 |
97.805 |
97.715 |
97.770 |
+0.020 |
144,934 |
750,096 |
-7,103 |
|
|
Dec23 |
220218 |
97.760 |
97.800 |
97.710 |
97.765 |
+0.025 |
209,201 |
1,213,260 |
+18,798 |
|
|
Mar24 |
220218 |
97.800 |
97.845 |
97.755 |
97.815 |
+0.030 |
122,468 |
563,974 |
+5,391 |
|
|
Jun24 |
220218 |
97.855 |
97.900 |
97.815 |
97.865 |
+0.030 |
76,440 |
444,331 |
+60 |
|
|
Sep24 |
220218 |
97.885 |
97.925 |
97.845 |
97.895 |
+0.030 |
76,122 |
397,851 |
+4,047 |
|
|
Dec24 |
220218 |
97.895 |
97.935 |
97.855 |
97.910 |
+0.035 |
89,143 |
587,718 |
+146 |
|
|
Mar25 |
220218 |
97.915 |
97.950 |
97.870 |
97.925 |
+0.035 |
55,953 |
294,753 |
-1,487 |
|
|
Jun25 |
220218 |
97.915 |
97.950 |
97.875 |
97.930 |
+0.035 |
44,606 |
153,964 |
-1,609 |
|
|
Sep25 |
220218 |
97.905 |
97.940 |
97.865 |
97.925 |
+0.040 |
32,887 |
129,598 |
-862 |
|
|
Dec25 |
220218 |
97.885 |
97.925 |
97.840 |
97.905 |
+0.045 |
39,762 |
155,525 |
+369 |
|
|
Mar26 |
220218 |
97.870 |
97.915 |
97.825 |
97.895 |
+0.045 |
27,236 |
77,553 |
-832 |
|
|
Jun26 |
220218 |
97.855 |
97.900 |
97.810 |
97.885 |
+0.050 |
29,303 |
70,024 |
-1,050 |
|
| Total Volume and Open Interest |
2,431,961 |
11,071,110 |
+72,303 |
|
| Ultra T-Bond(CBOT) |
|
Mar22 |
220218 |
181~17 |
183~19 |
180~22 |
182~31 |
+1~31 |
200,816 |
1,300,819 |
+2,142 |
|
|
Jun22 |
220218 |
182~28 |
184~26 |
181~27 |
184~07 |
+2~03 |
8,032 |
20,613 |
+4,620 |
|
|
Sep22 |
220218 |
184~07 |
184~07 |
184~07 |
184~07 |
+2~03 |
|
|
|
|
| Total Volume and Open Interest |
208,848 |
1,321,432 |
+6,762 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar22 |
220218 |
140~160 |
141~045 |
140~040 |
140~300 |
+0~175 |
341,639 |
1,388,027 |
-7,508 |
|
|
Jun22 |
220218 |
139~230 |
140~095 |
139~095 |
140~025 |
+0~170 |
34,565 |
64,779 |
+8,088 |
|
|
Sep22 |
220218 |
140~025 |
140~025 |
140~025 |
140~025 |
+0~170 |
|
|
|
|
| Total Volume and Open Interest |
376,204 |
1,452,806 |
+580 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb22 |
220218 |
99.918 |
99.920 |
99.918 |
99.918 |
-0.002 |
24,121 |
312,611 |
+11,927 |
|
|
Mar22 |
220218 |
99.745 |
99.770 |
99.740 |
99.760 |
+0.015 |
23,969 |
117,536 |
+1,070 |
|
|
Apr22 |
220218 |
99.580 |
99.615 |
99.565 |
99.605 |
+0.025 |
103,762 |
441,231 |
+19,044 |
|
|
May22 |
220218 |
99.330 |
99.355 |
99.310 |
99.340 |
+0.015 |
71,248 |
246,492 |
+15,302 |
|
|
Jun22 |
220218 |
99.170 |
99.200 |
99.150 |
99.185 |
+0.020 |
12,224 |
57,797 |
+436 |
|
|
Jul22 |
220218 |
99.030 |
99.065 |
99.010 |
99.045 |
+0.020 |
29,437 |
174,702 |
-5,433 |
|
| Total Volume and Open Interest |
360,329 |
2,035,864 |
+36,304 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar22 |
220217 |
149.87 |
150.07 |
149.82 |
149.94 |
+0.06 |
1,533 |
17,101 |
-169 |
Hover/Click |
|
Jun22 |
220217 |
149.94 |
149.94 |
149.94 |
149.94 |
+0.06 |
|
|
|
Hover/Click |
|
Sep22 |
220217 |
149.94 |
149.94 |
149.94 |
149.94 |
+0.06 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,533 |
17,101 |
-169 |
|
| Euro-Buxl(EUREX) |
|
Mar22 |
220218 |
195.24 |
196.54 |
194.04 |
195.56 |
+0.92 |
83,865 |
344,996 |
-2,007 |
|
|
Jun22 |
220218 |
192.50 |
194.46 |
192.42 |
193.76 |
+0.92 |
2,671 |
30,212 |
+2,213 |
|
|
Sep22 |
220218 |
212.56 |
212.56 |
212.56 |
212.56 |
+0.92 |
0 |
21 |
+0 |
|
| Total Volume and Open Interest |
86,536 |
375,229 |
+206 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220218 |
166.20 |
166.74 |
165.61 |
166.34 |
+0.50 |
807,141 |
1,485,619 |
-55,539 |
Hover/Click |
|
Jun22 |
220218 |
163.24 |
163.80 |
162.78 |
163.43 |
+0.50 |
5,149 |
53,622 |
+862 |
Hover/Click |
|
Sep22 |
220218 |
164.51 |
164.51 |
164.51 |
164.51 |
+0.50 |
2 |
4 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
812,292 |
1,539,245 |
-54,679 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220218 |
131.28 |
131.62 |
131.01 |
131.44 |
+0.34 |
617,725 |
1,851,739 |
-10,409 |
Hover/Click |
|
Jun22 |
220218 |
131.17 |
131.65 |
131.13 |
131.51 |
+0.36 |
9,567 |
48,962 |
+7,674 |
Hover/Click |
|
Sep22 |
220218 |
129.94 |
129.94 |
129.94 |
129.94 |
+0.34 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
627,292 |
1,900,701 |
-2,735 |
|
| Euro-Schatz(EUREX) |
|
Mar22 |
220218 |
111.82 |
111.93 |
111.75 |
111.88 |
+0.11 |
339,479 |
1,390,847 |
-27,513 |
|
|
Jun22 |
220218 |
111.39 |
111.55 |
111.39 |
111.51 |
+0.14 |
15,632 |
80,000 |
+9,117 |
|
|
Sep22 |
220218 |
111.88 |
111.88 |
111.88 |
111.88 |
+0.11 |
|
|
|
|
| Total Volume and Open Interest |
355,111 |
1,470,847 |
-18,396 |
|
| 3-Mth Euribor(EUREX) |
|
Mar22 |
220218 |
100.510 |
100.510 |
100.510 |
100.510 |
unch |
0 |
1,103 |
+0 |
|
|
Jun22 |
220218 |
100.415 |
100.415 |
100.415 |
100.415 |
+0.005 |
25 |
471 |
+1 |
|
|
Sep22 |
220218 |
100.215 |
100.215 |
100.215 |
100.215 |
+0.005 |
20 |
1,172 |
-20 |
|
| Total Volume and Open Interest |
88 |
3,830 |
+24 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar22 |
220218 |
120~20 |
121~23 |
120~16 |
121~15 |
+0~25 |
205,392 |
828,126 |
+1,667 |
Hover/Click |
|
Jun22 |
220218 |
122~10 |
123~17 |
122~05 |
123~07 |
+0~27 |
2,548 |
9,007 |
+1,687 |
Hover/Click |
| Total Volume and Open Interest |
207,940 |
837,135 |
+3,354 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar22 |
211217 |
99.32 |
99.32 |
99.29 |
99.30 |
-0.01 |
13,915 |
269,264 |
+2,066 |
|
|
Jun22 |
211217 |
99.03 |
99.04 |
99.01 |
99.03 |
-0.01 |
18,749 |
232,459 |
-3,279 |
|
|
Sep22 |
211217 |
98.89 |
98.89 |
98.86 |
98.86 |
-0.01 |
11,535 |
301,735 |
-1,344 |
|
|
Dec22 |
211217 |
98.82 |
98.82 |
98.79 |
98.81 |
-0.00 |
14,660 |
347,378 |
-2,703 |
|
|
Mar23 |
211217 |
98.79 |
98.79 |
98.75 |
98.77 |
-0.01 |
5,635 |
229,855 |
-1,157 |
|
|
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
-0.00 |
5,188 |
249,875 |
-1,516 |
|
| Total Volume and Open Interest |
133,141 |
2,881,334 |
-13,475 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar22 |
220218 |
100.515 |
100.520 |
100.510 |
100.515 |
unch |
63,111 |
338,072 |
-7,936 |
|
|
Jun22 |
220218 |
100.415 |
100.420 |
100.405 |
100.415 |
-0.005 |
109,235 |
517,138 |
+10,788 |
|
|
Sep22 |
220218 |
100.215 |
100.225 |
100.200 |
100.215 |
-0.005 |
86,690 |
510,570 |
-2,633 |
|
| Total Volume and Open Interest |
918,822 |
4,382,266 |
-2,662 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar22 |
220218 |
99.88 |
99.89 |
99.88 |
99.89 |
unch |
4,843 |
183,309 |
-3,276 |
|
|
Jun22 |
220218 |
99.54 |
99.58 |
99.53 |
99.55 |
unch |
15,870 |
207,065 |
+1,066 |
|
|
Sep22 |
220218 |
99.00 |
99.04 |
98.98 |
99.01 |
unch |
13,110 |
157,845 |
+696 |
|
|
Dec22 |
220218 |
98.54 |
98.59 |
98.52 |
98.54 |
-0.01 |
14,974 |
155,048 |
-716 |
|
|
Mar23 |
220218 |
98.07 |
98.12 |
98.04 |
98.07 |
-0.01 |
5,391 |
100,718 |
+283 |
|
|
Jun23 |
220218 |
97.68 |
97.75 |
97.68 |
97.70 |
-0.02 |
5,529 |
66,323 |
+1,721 |
|
|
Sep23 |
220218 |
97.51 |
97.58 |
97.51 |
97.52 |
-0.02 |
2,710 |
68,672 |
-48 |
|
|
Dec23 |
220218 |
97.42 |
97.50 |
97.42 |
97.44 |
-0.02 |
2,265 |
31,970 |
+295 |
|
|
Mar24 |
220218 |
97.38 |
97.38 |
97.35 |
97.35 |
-0.04 |
830 |
1,593 |
+35 |
|
|
Jun24 |
220218 |
97.26 |
97.26 |
97.26 |
97.26 |
-0.04 |
6 |
81 |
-6 |
|
| Total Volume and Open Interest |
65,528 |
972,857 |
+50 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220218 |
97.78 |
97.84 |
97.73 |
97.74 |
-0.04 |
180,971 |
1,095,230 |
-2,545 |
|
|
Jun22 |
220218 |
97.69 |
97.69 |
97.69 |
97.69 |
-0.03 |
2 |
2 |
+0 |
|
| Total Volume and Open Interest |
180,973 |
1,095,232 |
-2,545 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar22 |
220218 |
98.34 |
98.38 |
98.29 |
98.32 |
-0.02 |
225,765 |
1,003,670 |
-16,608 |
|
|
Jun22 |
220218 |
98.11 |
98.11 |
98.11 |
98.11 |
-0.03 |
2,075 |
5,120 |
+1,975 |
|
| Total Volume and Open Interest |
227,840 |
1,008,790 |
-14,633 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb22 |
220218 |
1899.4 |
1899.4 |
1890.7 |
1898.6 |
-2.1 |
34 |
1,292 |
+4 |
Hover/Click |
|
Apr22 |
220218 |
1901.4 |
1905.0 |
1888.0 |
1899.8 |
-2.2 |
141,486 |
440,175 |
+6,551 |
Hover/Click |
|
Jun22 |
220218 |
1905.0 |
1907.9 |
1891.8 |
1903.1 |
-2.2 |
5,493 |
71,236 |
+839 |
Hover/Click |
|
Aug22 |
220218 |
1909.0 |
1912.0 |
1895.4 |
1907.1 |
-2.2 |
1,815 |
24,704 |
+944 |
Hover/Click |
|
Oct22 |
220218 |
1905.6 |
1914.6 |
1899.6 |
1911.4 |
-2.2 |
248 |
6,568 |
+195 |
Hover/Click |
|
Dec22 |
220218 |
1918.0 |
1921.6 |
1905.5 |
1916.5 |
-2.3 |
239 |
15,459 |
+62 |
Hover/Click |
|
Feb23 |
220218 |
1922.3 |
1922.3 |
1920.5 |
1922.0 |
-2.4 |
72 |
3,048 |
-38 |
Hover/Click |
|
Apr23 |
220218 |
1923.5 |
1927.9 |
1918.0 |
1927.9 |
-2.4 |
123 |
171 |
+100 |
Hover/Click |
|
Jun23 |
220218 |
1931.6 |
1933.7 |
1931.5 |
1932.9 |
-2.4 |
9 |
116 |
+0 |
Hover/Click |
|
Aug23 |
220218 |
1936.6 |
1936.6 |
1936.6 |
1936.6 |
-2.4 |
1 |
2 |
+1 |
Hover/Click |
|
Oct23 |
220218 |
1939.7 |
1939.7 |
1939.7 |
1939.7 |
-2.4 |
|
|
|
Hover/Click |
|
Dec23 |
220218 |
1942.9 |
1942.9 |
1942.9 |
1942.9 |
-2.4 |
0 |
225 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
149,951 |
567,282 |
+8,637 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar22 |
220218 |
2385.5 |
2411.5 |
2370.0 |
2399.2 |
+11.7 |
47,867 |
56,673 |
-2,446 |
Hover/Click |
|
May22 |
220218 |
2390.0 |
2416.5 |
2374.5 |
2403.8 |
+11.6 |
16,551 |
83,817 |
+6,368 |
Hover/Click |
|
Jul22 |
220218 |
2399.0 |
2417.5 |
2382.5 |
2410.1 |
+11.8 |
1,470 |
11,309 |
+77 |
Hover/Click |
|
Sep22 |
220218 |
2404.5 |
2423.5 |
2397.5 |
2418.4 |
+11.6 |
248 |
3,790 |
+24 |
Hover/Click |
|
Dec22 |
220218 |
2413.0 |
2442.0 |
2410.5 |
2434.7 |
+12.0 |
255 |
4,063 |
-12 |
Hover/Click |
|
Mar23 |
220218 |
2432.5 |
2453.5 |
2432.5 |
2450.1 |
+12.0 |
46 |
537 |
+7 |
Hover/Click |
|
May23 |
220218 |
2456.8 |
2456.8 |
2456.8 |
2456.8 |
+12.0 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
66,539 |
161,024 |
+4,056 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr22 |
220218 |
1090.7 |
1100.4 |
1066.5 |
1076.8 |
-15.9 |
23,795 |
52,947 |
+2,481 |
Hover/Click |
|
Jul22 |
220218 |
1090.5 |
1098.2 |
1067.4 |
1077.4 |
-14.5 |
445 |
5,287 |
+54 |
Hover/Click |
|
Oct22 |
220218 |
1093.4 |
1098.8 |
1070.7 |
1078.4 |
-14.4 |
115 |
4,134 |
-2 |
Hover/Click |
|
Jan23 |
220218 |
1094.5 |
1101.1 |
1081.0 |
1081.2 |
-15.0 |
14 |
23 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
24,398 |
62,416 |
+2,519 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar22 |
220218 |
2374.00 |
2384.50 |
2290.50 |
2337.90 |
-21.20 |
2,302 |
3,531 |
-508 |
Hover/Click |
|
Jun22 |
220218 |
2375.00 |
2385.50 |
2290.00 |
2338.60 |
-21.40 |
895 |
4,623 |
+320 |
Hover/Click |
|
Sep22 |
220218 |
2341.20 |
2341.20 |
2341.20 |
2341.20 |
-22.10 |
4 |
14 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,204 |
8,172 |
-186 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar22 |
220218 |
450.00 |
457.20 |
449.60 |
451.95 |
-0.35 |
51,447 |
52,859 |
-5,429 |
Hover/Click |
|
May22 |
220218 |
450.90 |
457.70 |
450.10 |
452.60 |
-0.20 |
21,248 |
93,137 |
+3,031 |
Hover/Click |
|
Jul22 |
220218 |
449.95 |
457.20 |
449.95 |
452.15 |
-0.25 |
4,357 |
24,892 |
+213 |
Hover/Click |
|
Sep22 |
220218 |
449.70 |
456.40 |
449.70 |
451.25 |
-0.25 |
2,645 |
18,577 |
+704 |
Hover/Click |
|
Dec22 |
220218 |
450.45 |
453.75 |
448.65 |
449.40 |
-0.25 |
931 |
11,433 |
+320 |
Hover/Click |
| Total Volume and Open Interest |
81,693 |
208,827 |
-1,262 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar22 |
220218 |
34237 |
34500 |
33900 |
34007 |
-224 |
196,641 |
79,162 |
-1,359 |
Hover/Click |
|
Jun22 |
220218 |
34191 |
34403 |
33820 |
33918 |
-221 |
214 |
890 |
+23 |
Hover/Click |
|
Sep22 |
220218 |
33889 |
33889 |
33843 |
33852 |
-236 |
0 |
4 |
+0 |
Hover/Click |
|
Dec22 |
220218 |
33755 |
33755 |
33755 |
33755 |
-235 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
196,855 |
80,056 |
-1,336 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220218 |
4374.75 |
4411.50 |
4321.00 |
4343.50 |
-31.00 |
1,426,847 |
2,195,860 |
+1,764 |
Hover/Click |
|
Jun22 |
220218 |
4364.00 |
4404.50 |
4314.75 |
4336.50 |
-31.25 |
4,341 |
69,395 |
+2,392 |
Hover/Click |
|
Sep22 |
220218 |
4366.00 |
4404.25 |
4315.00 |
4336.50 |
-32.00 |
42 |
737 |
+13 |
Hover/Click |
|
Dec22 |
220218 |
4336.75 |
4336.75 |
4336.75 |
4336.75 |
-32.00 |
0 |
7,371 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,431,230 |
2,274,432 |
+4,169 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220218 |
14156.25 |
14299.00 |
13906.25 |
13996.00 |
-168.75 |
594,304 |
233,680 |
+573 |
Hover/Click |
|
Jun22 |
220218 |
14155.25 |
14302.00 |
13914.00 |
14000.25 |
-169.00 |
1,106 |
2,660 |
+44 |
Hover/Click |
|
Sep22 |
220218 |
14185.00 |
14320.00 |
13951.25 |
14021.75 |
-166.75 |
19 |
182 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
595,430 |
236,560 |
+615 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar22 |
220218 |
2642.00 |
2667.10 |
2620.40 |
2627.90 |
-12.40 |
12,595 |
46,759 |
+31 |
Hover/Click |
|
Jun22 |
220218 |
2637.90 |
2637.90 |
2632.80 |
2637.90 |
-12.40 |
|
|
|
Hover/Click |
|
Sep22 |
220218 |
2644.60 |
2644.60 |
2644.60 |
2644.60 |
-13.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
12,595 |
46,759 |
+31 |
|
| Volatility Index(CBOE) |
|
Feb22 |
220216 |
25.80 |
26.37 |
24.70 |
26.37 |
+0.99 |
88,311 |
29,487 |
-8,027 |
|
|
Mar22 |
220218 |
27.60 |
28.85 |
26.25 |
28.15 |
+0.58 |
82,877 |
143,406 |
-5,563 |
|
|
Apr22 |
220218 |
26.75 |
27.67 |
25.95 |
27.28 |
+0.45 |
42,212 |
49,163 |
+4,344 |
|
|
May22 |
220218 |
26.40 |
27.12 |
25.80 |
26.85 |
+0.36 |
14,724 |
28,256 |
+859 |
|
| Total Volume and Open Interest |
154,544 |
272,242 |
+1,159 |
|
| S & P 600(CME) |
|
Mar22 |
220218 |
1298.30 |
1298.30 |
1298.30 |
1298.30 |
-7.00 |
|
|
|
|
|
Jun22 |
220218 |
1299.20 |
1299.20 |
1299.20 |
1299.20 |
-6.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar22 |
220218 |
2028.00 |
2049.20 |
2000.40 |
2006.60 |
-18.90 |
158,623 |
492,631 |
-731 |
Hover/Click |
|
Jun22 |
220218 |
2028.80 |
2046.40 |
1997.10 |
2003.50 |
-19.10 |
177 |
2,190 |
+37 |
Hover/Click |
|
Sep22 |
220218 |
2004.80 |
2037.50 |
2004.80 |
2004.80 |
-19.30 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
158,800 |
494,824 |
-694 |
|
| Nikkei 225(CME) |
|
Mar22 |
220218 |
26890 |
27220 |
26785 |
26865 |
-25 |
3,917 |
14,729 |
+73 |
|
|
Jun22 |
220218 |
26845 |
27005 |
26620 |
26690 |
unch |
10 |
44 |
+10 |
|
| Total Volume and Open Interest |
3,927 |
14,773 |
+83 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar22 |
220217 |
27430 |
27545 |
27055 |
27220 |
-200 |
58,827 |
99,637 |
-1,753 |
|
|
Jun22 |
220217 |
27125 |
27140 |
26850 |
26980 |
-205 |
21 |
3,072 |
+7 |
|
|
Sep22 |
220217 |
26935 |
26935 |
26935 |
26935 |
-205 |
0 |
859 |
+0 |
|
| Total Volume and Open Interest |
58,848 |
128,519 |
-1,746 |
|
| Nikkei 225 Mini(JPX) |
|
Mar22 |
220218 |
26895 |
27215 |
26780 |
27090 |
-70 |
379,168 |
386,560 |
+2,148 |
|
|
Jun22 |
220217 |
27165 |
27295 |
26810 |
26910 |
-260 |
77,118 |
18,200 |
+1,449 |
|
|
Sep22 |
220217 |
27110 |
27245 |
26785 |
26860 |
-270 |
609 |
1,026 |
-48 |
|
| Total Volume and Open Interest |
627,765 |
417,556 |
-6,028 |
|
| Nikkei 225(JPX) |
|
Mar22 |
220218 |
26900 |
27210 |
26780 |
27090 |
-70 |
23,956 |
223,983 |
-322 |
|
|
Jun22 |
220218 |
26640 |
26950 |
26530 |
26840 |
-70 |
397 |
17,654 |
+97 |
|
|
Sep22 |
220218 |
26780 |
26780 |
26780 |
26780 |
-80 |
0 |
2,744 |
+214 |
|
| Total Volume and Open Interest |
24,353 |
298,764 |
+289 |
|
| Nikkei 225(CME) Yen |
|
Mar22 |
220218 |
26925 |
27210 |
26775 |
26845 |
-35 |
31,726 |
51,443 |
+1,060 |
|
|
Jun22 |
220218 |
26840 |
26925 |
26530 |
26595 |
-30 |
18 |
33 |
+0 |
|
|
Sep22 |
220218 |
26570 |
26570 |
26570 |
26570 |
-30 |
|
|
|
|
| Total Volume and Open Interest |
31,744 |
51,476 |
+1,060 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar22 |
220218 |
26850 |
26850 |
26850 |
26850 |
-30 |
|
|
|
|
|
Jun22 |
220218 |
26600 |
26600 |
26600 |
26600 |
-30 |
|
|
|
|
|
Sep22 |
220218 |
26570 |
26570 |
26570 |
26570 |
-30 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb22 |
220218 |
6949.0 |
6995.0 |
6902.0 |
6944.0 |
-2.5 |
119,355 |
233,907 |
-19,336 |
|
|
Mar22 |
220218 |
6946.0 |
6992.0 |
6890.5 |
6925.0 |
-17.5 |
89,133 |
159,166 |
+95,529 |
|
|
Apr22 |
220218 |
6914.5 |
6914.5 |
6914.5 |
6914.5 |
-17.5 |
|
|
|
|
|
Jun22 |
220218 |
6775.0 |
6775.0 |
6775.0 |
6775.0 |
-17.5 |
0 |
6 |
+1 |
|
|
Sep22 |
220218 |
6752.5 |
6752.5 |
6752.5 |
6752.5 |
-17.5 |
|
|
|
|
|
Dec22 |
220218 |
6729.0 |
6729.0 |
6729.0 |
6729.0 |
-17.5 |
0 |
14,502 |
+0 |
|
| Total Volume and Open Interest |
208,488 |
407,584 |
+76,194 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb22 |
220218 |
24700 |
24808 |
24275 |
24323 |
-392 |
97,017 |
109,258 |
-1,078 |
|
|
Mar22 |
220218 |
24604 |
24750 |
24180 |
24223 |
-387 |
2,575 |
18,968 |
+1,193 |
|
| Total Volume and Open Interest |
100,699 |
138,610 |
+433 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220218 |
15162.0 |
15349.0 |
14976.0 |
15028.0 |
-213.0 |
65,844 |
76,995 |
-8,172 |
|
|
Jun22 |
220218 |
15280.0 |
15315.0 |
15025.0 |
15059.0 |
-213.0 |
48 |
5,092 |
-2 |
|
|
Sep22 |
220218 |
15040.0 |
15040.0 |
15040.0 |
15040.0 |
-213.0 |
11 |
131 |
+4 |
|
| Total Volume and Open Interest |
65,903 |
82,218 |
-8,170 |
|
| Mini-DAX(EUREX) |
|
Mar22 |
220218 |
15172.0 |
15351.0 |
14976.0 |
15028.0 |
-213.0 |
43,377 |
15,223 |
-1,504 |
|
|
Jun22 |
220218 |
15272.0 |
15335.0 |
15017.0 |
15059.0 |
-213.0 |
125 |
167 |
+2 |
|
|
Sep22 |
220218 |
15031.0 |
15040.0 |
15031.0 |
15040.0 |
-213.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
43,502 |
15,392 |
-1,502 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220218 |
4080 |
4132 |
4049 |
4068 |
-36 |
637,199 |
2,985,284 |
-97,954 |
|
|
Jun22 |
220218 |
3990 |
4045 |
3970 |
3986 |
-36 |
6,510 |
226,341 |
+6,102 |
|
|
Sep22 |
220218 |
3972 |
3972 |
3972 |
3972 |
-36 |
0 |
12,167 |
+0 |
|
| Total Volume and Open Interest |
643,709 |
3,240,311 |
-91,852 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar22 |
220218 |
12005 |
12054 |
11870 |
11903 |
-63 |
21,236 |
180,881 |
+6,187 |
|
|
Jun22 |
220218 |
11790 |
11862 |
11714 |
11730 |
-63 |
22 |
13,819 |
+29 |
|
|
Sep22 |
220218 |
11730 |
11730 |
11677 |
11700 |
-63 |
0 |
21 |
+0 |
|
| Total Volume and Open Interest |
21,258 |
194,721 |
+6,216 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar22 |
220218 |
7450.00 |
7519.50 |
7440.00 |
7462.00 |
-15.00 |
78,012 |
591,161 |
+1,124 |
|
|
Jun22 |
220218 |
7441.50 |
7453.00 |
7390.00 |
7407.50 |
-14.50 |
1 |
3,087 |
+0 |
|
|
Sep22 |
220218 |
7361.50 |
7361.50 |
7361.50 |
7361.50 |
-14.50 |
0 |
134 |
+0 |
|
| Total Volume and Open Interest |
78,017 |
594,383 |
+1,120 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar22 |
220218 |
7212.0 |
7217.0 |
7111.0 |
7145.0 |
-68.0 |
51,774 |
263,327 |
+2,348 |
|
|
Jun22 |
220218 |
7174.0 |
7174.0 |
7108.0 |
7117.0 |
-66.0 |
0 |
17 |
+0 |
|
|
Sep22 |
220218 |
7042.0 |
7042.0 |
7042.0 |
7042.0 |
-66.0 |
|
|
|
|
| Total Volume and Open Interest |
52,221 |
263,762 |
+2,540 |
|
| FTSE MIB(ISE) |
|
Mar22 |
220218 |
26660.00 |
26815.00 |
26400.00 |
26498.00 |
-143.00 |
13,917 |
68,212 |
-2,340 |
|
|
Jun22 |
220218 |
26145.00 |
26230.00 |
25840.00 |
25923.00 |
-148.00 |
64 |
4,404 |
+40 |
|
|
Sep22 |
220218 |
25748.00 |
25748.00 |
25748.00 |
25748.00 |
-148.00 |
0 |
6 |
+0 |
|
| Total Volume and Open Interest |
13,981 |
72,622 |
-2,300 |
|
| KOSPI 200(KFE) |
|
Mar22 |
220218 |
366.25 |
369.45 |
364.65 |
368.40 |
-1.80 |
214,474 |
268,557 |
+2,288 |
|
|
Jun22 |
220218 |
366.50 |
369.60 |
364.90 |
368.50 |
-1.75 |
1,332 |
15,823 |
+969 |
|
|
Sep22 |
220218 |
369.55 |
369.55 |
369.55 |
369.55 |
-1.75 |
0 |
5,513 |
+0 |
|
| Total Volume and Open Interest |
215,808 |
308,840 |
+3,407 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar22 |
220218 |
634.10 |
647.10 |
632.65 |
643.00 |
-5.05 |
65 |
1,520 |
+48 |
|
|
Apr22 |
220218 |
645.50 |
645.50 |
645.50 |
645.50 |
-5.05 |
|
|
|
|
|
May22 |
220218 |
643.00 |
643.00 |
643.00 |
643.00 |
-10.05 |
|
|
|
|
| Total Volume and Open Interest |
65 |
1,520 |
+48 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
