|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri February 25, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Mar22 |
220225 |
1661.50 |
1678.50 |
1585.50 |
1590.25 |
-71.25 |
98,545 |
47,658 |
-26,903 |
Hover/Click |
May22 |
220225 |
1654.00 |
1670.00 |
1579.00 |
1584.50 |
-69.50 |
166,301 |
307,309 |
+15,905 |
Hover/Click |
Jul22 |
220225 |
1637.00 |
1657.50 |
1568.75 |
1573.25 |
-63.50 |
61,854 |
168,648 |
-1,072 |
Hover/Click |
Aug22 |
220225 |
1592.50 |
1614.75 |
1530.75 |
1536.25 |
-56.00 |
5,710 |
19,263 |
+256 |
Hover/Click |
Sep22 |
220225 |
1512.75 |
1526.75 |
1449.50 |
1458.00 |
-44.50 |
3,269 |
11,216 |
+635 |
Hover/Click |
Nov22 |
220225 |
1450.00 |
1480.00 |
1403.00 |
1415.00 |
-36.50 |
36,152 |
172,139 |
-158 |
Hover/Click |
Jan23 |
220225 |
1445.00 |
1475.75 |
1401.50 |
1413.50 |
-34.50 |
5,382 |
18,544 |
-445 |
Hover/Click |
Mar23 |
220225 |
1416.00 |
1445.00 |
1378.25 |
1388.75 |
-29.25 |
4,309 |
40,510 |
+1,164 |
Hover/Click |
May23 |
220225 |
1426.50 |
1430.75 |
1372.00 |
1382.00 |
-26.25 |
1,812 |
13,226 |
+256 |
Hover/Click |
Jul23 |
220225 |
1423.50 |
1424.50 |
1369.50 |
1379.25 |
-25.00 |
671 |
5,900 |
-19 |
Hover/Click |
Aug23 |
220225 |
1354.25 |
1355.50 |
1349.25 |
1355.50 |
-25.00 |
6 |
59 |
-3 |
Hover/Click |
Sep23 |
220225 |
1307.75 |
1307.75 |
1307.25 |
1307.25 |
-25.00 |
31 |
335 |
+30 |
Hover/Click |
Nov23 |
220225 |
1303.25 |
1326.00 |
1277.00 |
1284.00 |
-19.25 |
731 |
11,620 |
+218 |
Hover/Click |
Jan24 |
220225 |
1285.75 |
1285.75 |
1285.75 |
1285.75 |
-19.25 |
95 |
85 |
+71 |
Hover/Click |
Total Volume and Open Interest |
384,877 |
816,761 |
-10,063 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar22 |
220225 |
465.00 |
469.70 |
448.00 |
448.30 |
-16.60 |
54,832 |
30,073 |
-16,618 |
Hover/Click |
May22 |
220225 |
455.20 |
460.70 |
441.70 |
442.70 |
-12.90 |
83,957 |
207,812 |
+747 |
Hover/Click |
Jul22 |
220225 |
451.10 |
457.00 |
437.50 |
438.70 |
-12.80 |
26,458 |
94,846 |
+2,700 |
Hover/Click |
Aug22 |
220225 |
439.40 |
445.00 |
426.20 |
427.30 |
-11.60 |
5,710 |
14,061 |
-97 |
Hover/Click |
Sep22 |
220225 |
423.60 |
430.90 |
413.00 |
414.70 |
-10.80 |
2,800 |
10,791 |
+51 |
Hover/Click |
Oct22 |
220225 |
411.60 |
420.30 |
401.00 |
403.80 |
-9.90 |
3,408 |
13,887 |
+402 |
Hover/Click |
Dec22 |
220225 |
410.60 |
419.00 |
399.40 |
402.30 |
-9.60 |
13,281 |
43,269 |
+1,299 |
Hover/Click |
Jan23 |
220225 |
408.50 |
413.20 |
394.90 |
397.50 |
-9.10 |
1,595 |
3,482 |
+368 |
Hover/Click |
Mar23 |
220225 |
394.60 |
400.10 |
383.60 |
386.20 |
-7.20 |
1,445 |
4,434 |
+271 |
Hover/Click |
May23 |
220225 |
387.40 |
390.80 |
377.90 |
380.70 |
-6.50 |
762 |
2,052 |
+78 |
Hover/Click |
Total Volume and Open Interest |
194,581 |
429,594 |
-10,605 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar22 |
220225 |
72.47 |
72.98 |
68.16 |
68.75 |
-3.25 |
26,587 |
22,502 |
-7,918 |
Hover/Click |
May22 |
220225 |
72.50 |
73.04 |
68.22 |
68.93 |
-3.04 |
75,624 |
165,658 |
+2,622 |
Hover/Click |
Jul22 |
220225 |
71.13 |
71.94 |
67.31 |
67.91 |
-2.83 |
27,254 |
91,921 |
-606 |
Hover/Click |
Aug22 |
220225 |
69.17 |
70.00 |
65.75 |
66.29 |
-2.51 |
7,888 |
28,060 |
+180 |
Hover/Click |
Sep22 |
220225 |
67.43 |
68.13 |
64.59 |
65.05 |
-2.01 |
2,855 |
14,931 |
+361 |
Hover/Click |
Oct22 |
220225 |
65.94 |
66.50 |
63.45 |
64.06 |
-1.55 |
2,335 |
17,503 |
+613 |
Hover/Click |
Dec22 |
220225 |
65.41 |
66.07 |
62.84 |
63.68 |
-1.44 |
8,586 |
52,115 |
+207 |
Hover/Click |
Jan23 |
220225 |
63.39 |
65.69 |
62.87 |
63.45 |
-1.32 |
1,287 |
2,544 |
+365 |
Hover/Click |
Mar23 |
220225 |
63.11 |
65.11 |
62.35 |
63.03 |
-1.20 |
1,463 |
3,751 |
+525 |
Hover/Click |
May23 |
220225 |
62.77 |
64.37 |
61.99 |
62.70 |
-1.07 |
731 |
2,102 |
+381 |
Hover/Click |
Total Volume and Open Interest |
155,113 |
407,603 |
-3,051 |
|
Canola(WCE) |
Weekly |
Monthly |
Mar22 |
220225 |
1070.8 |
1078.7 |
1001.3 |
1001.3 |
-64.1 |
1,973 |
3,480 |
-976 |
Hover/Click |
May22 |
220225 |
1052.1 |
1060.0 |
992.0 |
1001.2 |
-50.8 |
12,458 |
69,907 |
+2,017 |
Hover/Click |
Jul22 |
220225 |
1019.5 |
1027.7 |
958.4 |
981.2 |
-37.2 |
5,964 |
34,171 |
+522 |
Hover/Click |
Nov22 |
220225 |
885.9 |
890.0 |
831.0 |
853.9 |
-26.8 |
2,817 |
39,553 |
-260 |
Hover/Click |
Jan23 |
220225 |
888.8 |
888.8 |
836.8 |
854.3 |
-25.9 |
423 |
4,494 |
+277 |
Hover/Click |
Total Volume and Open Interest |
23,645 |
151,768 |
+1,590 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar22 |
220225 |
696.75 |
707.00 |
657.00 |
659.50 |
-35.50 |
154,730 |
116,325 |
-47,565 |
Hover/Click |
May22 |
220225 |
692.00 |
701.75 |
655.25 |
655.75 |
-34.50 |
204,307 |
669,239 |
+19,277 |
Hover/Click |
Jul22 |
220225 |
680.00 |
688.50 |
643.50 |
644.00 |
-34.50 |
74,447 |
300,240 |
+9,421 |
Hover/Click |
Sep22 |
220225 |
622.50 |
628.75 |
589.25 |
594.25 |
-26.50 |
16,760 |
112,798 |
+934 |
Hover/Click |
Dec22 |
220225 |
605.00 |
612.00 |
577.25 |
579.75 |
-25.00 |
42,299 |
282,933 |
+4,317 |
Hover/Click |
Mar23 |
220225 |
612.50 |
618.00 |
584.00 |
586.75 |
-24.25 |
3,564 |
24,800 |
+742 |
Hover/Click |
May23 |
220225 |
616.00 |
621.25 |
587.50 |
590.00 |
-24.25 |
657 |
3,590 |
+247 |
Hover/Click |
Jul23 |
220225 |
615.75 |
622.50 |
589.00 |
591.50 |
-24.00 |
1,683 |
13,936 |
+736 |
Hover/Click |
Sep23 |
220225 |
575.75 |
576.75 |
548.00 |
551.00 |
-20.75 |
71 |
943 |
+9 |
Hover/Click |
Dec23 |
220225 |
563.50 |
570.00 |
540.00 |
543.00 |
-20.50 |
1,126 |
25,176 |
+107 |
Hover/Click |
Total Volume and Open Interest |
499,720 |
1,552,036 |
-11,722 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar22 |
220225 |
923.25 |
952.50 |
841.50 |
843.00 |
-83.00 |
28,032 |
15,373 |
-9,616 |
Hover/Click |
May22 |
220225 |
930.25 |
960.75 |
859.75 |
859.75 |
-75.00 |
98,777 |
171,454 |
+5,330 |
Hover/Click |
Jul22 |
220225 |
918.00 |
942.75 |
850.00 |
850.00 |
-75.00 |
38,373 |
93,099 |
+3,433 |
Hover/Click |
Sep22 |
220225 |
904.50 |
927.25 |
839.00 |
839.00 |
-75.00 |
21,296 |
32,002 |
+2,211 |
Hover/Click |
Dec22 |
220225 |
900.00 |
923.25 |
832.75 |
835.25 |
-72.25 |
16,557 |
56,154 |
+2,753 |
Hover/Click |
Mar23 |
220225 |
904.75 |
911.25 |
828.75 |
830.25 |
-68.50 |
1,924 |
8,494 |
+372 |
Hover/Click |
Total Volume and Open Interest |
208,437 |
385,031 |
+5,723 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar22 |
220225 |
953.00 |
973.00 |
877.50 |
886.75 |
-76.25 |
14,641 |
8,459 |
-5,546 |
Hover/Click |
May22 |
220225 |
959.75 |
981.00 |
891.00 |
891.00 |
-75.00 |
36,804 |
98,897 |
+2,313 |
Hover/Click |
Jul22 |
220225 |
948.00 |
966.25 |
881.25 |
881.25 |
-75.00 |
19,848 |
56,663 |
+226 |
Hover/Click |
Sep22 |
220225 |
940.25 |
957.50 |
874.75 |
878.00 |
-71.75 |
6,666 |
20,224 |
+796 |
Hover/Click |
Dec22 |
220225 |
936.50 |
953.25 |
875.00 |
877.75 |
-69.00 |
6,521 |
22,851 |
+541 |
Hover/Click |
Mar23 |
220225 |
934.25 |
934.25 |
868.00 |
868.75 |
-65.00 |
702 |
1,526 |
+161 |
Hover/Click |
May23 |
220225 |
840.00 |
840.00 |
840.00 |
840.00 |
-60.50 |
536 |
924 |
+155 |
Hover/Click |
Total Volume and Open Interest |
86,627 |
212,604 |
-982 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar22 |
220225 |
1029.75 |
1034.00 |
943.00 |
952.25 |
-77.75 |
3,822 |
4,735 |
-2,808 |
Hover/Click |
May22 |
220225 |
1014.25 |
1025.00 |
960.25 |
960.25 |
-60.00 |
8,155 |
37,030 |
+2,044 |
Hover/Click |
Jul22 |
220225 |
1004.25 |
1016.75 |
953.25 |
954.50 |
-58.75 |
3,227 |
12,202 |
+750 |
Hover/Click |
Sep22 |
220225 |
970.25 |
984.50 |
921.75 |
921.75 |
-60.00 |
1,711 |
11,845 |
+400 |
Hover/Click |
Dec22 |
220225 |
979.75 |
984.50 |
921.25 |
922.00 |
-59.25 |
1,404 |
3,457 |
+318 |
Hover/Click |
Mar23 |
220225 |
922.00 |
922.00 |
922.00 |
922.00 |
-53.00 |
22 |
34 |
+2 |
Hover/Click |
Total Volume and Open Interest |
18,348 |
69,357 |
+710 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar22 |
220225 |
655.50 |
669.50 |
635.25 |
644.25 |
-11.75 |
235 |
306 |
-154 |
Hover/Click |
May22 |
220225 |
652.25 |
666.50 |
613.25 |
614.50 |
-38.75 |
416 |
2,215 |
+71 |
Hover/Click |
Jul22 |
220225 |
585.00 |
585.00 |
542.25 |
548.50 |
-33.75 |
33 |
370 |
+5 |
Hover/Click |
Sep22 |
220225 |
509.50 |
509.50 |
464.75 |
470.25 |
-34.50 |
18 |
308 |
-9 |
Hover/Click |
Total Volume and Open Interest |
705 |
3,479 |
-88 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar22 |
220225 |
15.10 |
15.13 |
15.02 |
15.11 |
-0.01 |
385 |
1,164 |
-214 |
Hover/Click |
May22 |
220225 |
15.38 |
15.44 |
15.31 |
15.41 |
unch |
546 |
7,004 |
+238 |
Hover/Click |
Jul22 |
220225 |
15.65 |
15.65 |
15.56 |
15.65 |
+0.06 |
16 |
236 |
+2 |
Hover/Click |
Sep22 |
220225 |
14.96 |
14.98 |
14.93 |
14.95 |
-0.03 |
44 |
700 |
+28 |
Hover/Click |
Total Volume and Open Interest |
991 |
9,104 |
+54 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb22 |
220225 |
141.200 |
141.800 |
138.850 |
139.285 |
-1.250 |
1,321 |
1,783 |
-1,034 |
Hover/Click |
Apr22 |
220225 |
143.150 |
144.185 |
141.300 |
141.935 |
-0.365 |
25,549 |
144,963 |
+211 |
Hover/Click |
Jun22 |
220225 |
139.600 |
139.785 |
137.900 |
138.300 |
-0.300 |
14,350 |
100,224 |
+1,540 |
Hover/Click |
Aug22 |
220225 |
138.535 |
138.735 |
137.130 |
137.435 |
-0.250 |
9,126 |
64,731 |
+573 |
Hover/Click |
Oct22 |
220225 |
143.850 |
144.235 |
142.700 |
143.080 |
-0.170 |
6,948 |
29,937 |
+945 |
Hover/Click |
Dec22 |
220225 |
148.285 |
148.750 |
147.400 |
147.580 |
-0.120 |
1,845 |
14,282 |
-39 |
Hover/Click |
Total Volume and Open Interest |
59,613 |
363,271 |
+2,222 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar22 |
220225 |
161.850 |
162.350 |
159.300 |
160.035 |
+0.935 |
4,908 |
8,582 |
-964 |
Hover/Click |
Apr22 |
220225 |
166.535 |
167.500 |
163.785 |
164.750 |
+0.950 |
4,850 |
14,539 |
+847 |
Hover/Click |
May22 |
220225 |
171.935 |
173.300 |
169.830 |
170.600 |
+0.865 |
2,935 |
10,170 |
+183 |
Hover/Click |
Aug22 |
220225 |
183.700 |
185.000 |
182.500 |
182.880 |
+1.145 |
1,483 |
8,938 |
-47 |
Hover/Click |
Sep22 |
220225 |
185.500 |
186.935 |
184.450 |
184.800 |
+1.100 |
331 |
2,339 |
-30 |
Hover/Click |
Oct22 |
220225 |
187.000 |
188.235 |
185.735 |
186.080 |
+1.000 |
139 |
1,395 |
+0 |
Hover/Click |
Nov22 |
220225 |
187.450 |
188.450 |
186.200 |
186.535 |
+1.050 |
73 |
734 |
-16 |
Hover/Click |
Total Volume and Open Interest |
14,740 |
46,852 |
-28 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr22 |
220225 |
105.530 |
106.430 |
103.550 |
103.680 |
-1.850 |
27,723 |
108,204 |
-4,327 |
Hover/Click |
May22 |
220225 |
110.300 |
110.430 |
107.830 |
107.830 |
-2.300 |
217 |
2,370 |
+47 |
|
Jun22 |
220225 |
116.200 |
117.130 |
113.680 |
113.880 |
-2.220 |
12,445 |
58,911 |
+363 |
Hover/Click |
Jul22 |
220225 |
116.230 |
116.950 |
113.380 |
113.550 |
-2.530 |
4,697 |
22,748 |
-268 |
Hover/Click |
Aug22 |
220225 |
115.000 |
115.500 |
112.030 |
112.350 |
-2.480 |
4,538 |
32,546 |
+121 |
Hover/Click |
Oct22 |
220225 |
95.000 |
95.500 |
92.600 |
92.900 |
-2.350 |
2,720 |
30,029 |
+422 |
Hover/Click |
Dec22 |
220225 |
85.250 |
85.300 |
82.800 |
83.000 |
-2.250 |
1,391 |
16,441 |
+203 |
Hover/Click |
Feb23 |
220225 |
86.900 |
86.900 |
84.750 |
84.950 |
-1.850 |
344 |
5,388 |
+64 |
Hover/Click |
Total Volume and Open Interest |
54,205 |
278,928 |
-3,265 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Feb22 |
220225 |
20.91 |
20.93 |
20.90 |
20.92 |
-0.03 |
36 |
4,221 |
-2 |
Hover/Click |
Mar22 |
220225 |
22.61 |
22.61 |
21.82 |
21.90 |
-0.61 |
305 |
5,244 |
+4 |
Hover/Click |
Apr22 |
220225 |
23.25 |
23.32 |
22.30 |
22.48 |
-0.75 |
431 |
4,857 |
+121 |
Hover/Click |
May22 |
220225 |
22.95 |
23.00 |
22.14 |
22.38 |
-0.53 |
308 |
3,446 |
+25 |
Hover/Click |
Jun22 |
220225 |
22.68 |
22.68 |
21.96 |
22.27 |
-0.33 |
191 |
3,017 |
+105 |
Hover/Click |
Jul22 |
220225 |
22.36 |
22.40 |
21.95 |
22.22 |
-0.20 |
125 |
2,382 |
+85 |
Hover/Click |
Aug22 |
220225 |
22.35 |
22.35 |
21.91 |
22.05 |
-0.26 |
80 |
2,220 |
+30 |
Hover/Click |
Sep22 |
220225 |
22.10 |
22.20 |
21.80 |
21.80 |
-0.25 |
58 |
2,011 |
+20 |
Hover/Click |
Oct22 |
220225 |
21.97 |
22.00 |
21.50 |
21.60 |
-0.20 |
43 |
1,476 |
+17 |
Hover/Click |
Nov22 |
220225 |
21.50 |
21.50 |
21.13 |
21.16 |
-0.16 |
47 |
1,322 |
+16 |
Hover/Click |
Dec22 |
220225 |
21.00 |
21.00 |
20.67 |
20.67 |
-0.17 |
48 |
1,429 |
+29 |
Hover/Click |
Jan23 |
220225 |
20.40 |
20.40 |
20.10 |
20.10 |
-0.18 |
7 |
492 |
+4 |
Hover/Click |
Feb23 |
220225 |
19.84 |
19.84 |
19.80 |
19.80 |
-0.14 |
2 |
311 |
+2 |
Hover/Click |
Total Volume and Open Interest |
1,714 |
33,078 |
+486 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar22 |
220225 |
2568 |
2576 |
2568 |
2576 |
-2 |
37 |
729 |
+6 |
Hover/Click |
May22 |
220225 |
2621 |
2643 |
2601 |
2614 |
-2 |
18,512 |
94,947 |
-1,478 |
Hover/Click |
Jul22 |
220225 |
2645 |
2665 |
2623 |
2635 |
-6 |
7,516 |
53,791 |
-1,032 |
Hover/Click |
Sep22 |
220225 |
2653 |
2670 |
2631 |
2642 |
-8 |
5,076 |
30,352 |
-660 |
Hover/Click |
Dec22 |
220225 |
2644 |
2660 |
2623 |
2634 |
-7 |
5,125 |
35,513 |
+1,540 |
Hover/Click |
Mar23 |
220225 |
2620 |
2636 |
2599 |
2610 |
-10 |
1,384 |
28,320 |
+103 |
Hover/Click |
May23 |
220225 |
2607 |
2619 |
2584 |
2594 |
-13 |
669 |
8,142 |
+142 |
Hover/Click |
Total Volume and Open Interest |
38,582 |
255,284 |
-1,290 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar22 |
220225 |
243.35 |
243.35 |
239.50 |
240.05 |
+0.70 |
25 |
1,332 |
-20 |
Hover/Click |
May22 |
220225 |
239.90 |
242.60 |
237.50 |
238.65 |
+0.75 |
15,051 |
130,398 |
+1,160 |
Hover/Click |
Jul22 |
220225 |
239.10 |
241.45 |
236.30 |
237.20 |
+0.30 |
5,275 |
40,539 |
+260 |
Hover/Click |
Sep22 |
220225 |
237.90 |
239.95 |
234.95 |
235.65 |
-0.15 |
4,219 |
34,494 |
+414 |
Hover/Click |
Dec22 |
220225 |
236.00 |
237.70 |
232.90 |
233.55 |
-0.50 |
2,209 |
25,900 |
+747 |
Hover/Click |
Mar23 |
220225 |
233.30 |
235.20 |
230.65 |
231.25 |
-0.80 |
382 |
9,691 |
+5 |
Hover/Click |
Total Volume and Open Interest |
27,503 |
255,318 |
+2,630 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar22 |
220225 |
136.75 |
137.50 |
135.30 |
136.10 |
-0.35 |
520 |
1,416 |
-446 |
Hover/Click |
May22 |
220225 |
137.00 |
138.35 |
135.20 |
135.90 |
-0.85 |
870 |
9,339 |
+193 |
Hover/Click |
Jul22 |
220225 |
138.05 |
138.20 |
135.80 |
136.85 |
+0.15 |
81 |
1,167 |
+42 |
Hover/Click |
Sep22 |
220225 |
136.95 |
137.30 |
136.65 |
137.30 |
+0.05 |
1 |
208 |
+0 |
Hover/Click |
Nov22 |
220225 |
138.95 |
139.10 |
138.50 |
139.10 |
unch |
0 |
43 |
+0 |
Hover/Click |
Jan23 |
220225 |
140.90 |
140.90 |
140.90 |
140.90 |
+0.15 |
0 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,472 |
12,199 |
-211 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar22 |
220225 |
18.33 |
18.38 |
17.95 |
17.99 |
-0.33 |
37,000 |
51,813 |
-14,622 |
Hover/Click |
May22 |
220225 |
17.96 |
17.97 |
17.56 |
17.60 |
-0.31 |
56,196 |
335,913 |
+4,680 |
Hover/Click |
Jul22 |
220225 |
17.81 |
17.81 |
17.44 |
17.48 |
-0.27 |
24,195 |
153,762 |
-147 |
Hover/Click |
Oct22 |
220225 |
17.93 |
17.94 |
17.60 |
17.64 |
-0.24 |
12,752 |
128,390 |
+827 |
Hover/Click |
Mar23 |
220225 |
18.20 |
18.21 |
17.94 |
17.98 |
-0.18 |
4,931 |
73,912 |
+1,123 |
Hover/Click |
May23 |
220225 |
17.52 |
17.53 |
17.35 |
17.39 |
-0.08 |
687 |
34,398 |
+4 |
Hover/Click |
Jul23 |
220225 |
17.00 |
17.06 |
16.93 |
16.97 |
-0.04 |
406 |
30,640 |
+37 |
Hover/Click |
Oct23 |
220225 |
16.72 |
16.76 |
16.67 |
16.72 |
-0.01 |
501 |
23,515 |
+312 |
Hover/Click |
Total Volume and Open Interest |
137,044 |
849,701 |
-7,675 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar22 |
220225 |
1685 |
1692 |
1671 |
1674 |
-10 |
2,069 |
30,354 |
-777 |
Hover/Click |
May22 |
220225 |
1725 |
1744 |
1723 |
1729 |
-5 |
8,990 |
46,724 |
-1,091 |
Hover/Click |
Jul22 |
220225 |
1768 |
1778 |
1758 |
1761 |
-6 |
5,631 |
41,613 |
+574 |
Hover/Click |
Sep22 |
220225 |
1771 |
1781 |
1761 |
1764 |
-5 |
5,127 |
44,107 |
-741 |
Hover/Click |
Dec22 |
220225 |
1767 |
1777 |
1757 |
1760 |
-5 |
3,239 |
61,339 |
-671 |
Hover/Click |
Mar23 |
220225 |
1767 |
1768 |
1748 |
1750 |
-6 |
2,326 |
36,329 |
-670 |
Hover/Click |
May23 |
220225 |
1747 |
1759 |
1745 |
1747 |
-7 |
663 |
9,474 |
+202 |
Hover/Click |
Total Volume and Open Interest |
28,851 |
281,592 |
-3,072 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May22 |
220225 |
498.00 |
498.70 |
490.60 |
492.60 |
-6.90 |
6,128 |
32,199 |
+607 |
Hover/Click |
Aug22 |
220225 |
486.00 |
486.50 |
480.90 |
482.30 |
-5.50 |
2,497 |
12,333 |
-240 |
Hover/Click |
Oct22 |
220225 |
479.60 |
481.00 |
475.50 |
476.70 |
-4.30 |
543 |
9,253 |
-27 |
Hover/Click |
Dec22 |
220225 |
482.00 |
483.10 |
478.40 |
479.30 |
-3.80 |
289 |
3,237 |
+57 |
Hover/Click |
Mar23 |
220225 |
481.90 |
483.30 |
479.00 |
479.70 |
-3.10 |
215 |
2,460 |
+154 |
Hover/Click |
Total Volume and Open Interest |
9,924 |
61,064 |
+771 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar22 |
220225 |
120.00 |
122.21 |
120.00 |
122.12 |
-0.47 |
53 |
146 |
-53 |
Hover/Click |
May22 |
220225 |
119.50 |
120.40 |
115.86 |
118.63 |
-0.53 |
9,900 |
111,296 |
+386 |
Hover/Click |
Jul22 |
220225 |
116.30 |
117.35 |
113.21 |
115.34 |
-0.88 |
4,067 |
57,886 |
+710 |
Hover/Click |
Oct22 |
220225 |
104.34 |
104.34 |
104.34 |
104.34 |
-0.88 |
0 |
43 |
+0 |
Hover/Click |
Dec22 |
220225 |
101.27 |
101.70 |
98.88 |
100.33 |
-0.94 |
1,825 |
52,146 |
+312 |
Hover/Click |
Mar23 |
220225 |
98.40 |
98.40 |
96.12 |
97.11 |
-1.12 |
218 |
6,658 |
+45 |
Hover/Click |
Total Volume and Open Interest |
16,407 |
238,226 |
+1,517 |
|
Lumber(CME) |
Weekly |
Monthly |
Mar22 |
220225 |
1319.9 |
1331.1 |
1295.0 |
1312.4 |
+0.4 |
201 |
843 |
-65 |
|
May22 |
220225 |
1203.4 |
1218.0 |
1183.9 |
1199.7 |
-0.2 |
281 |
1,374 |
+104 |
|
Jul22 |
220225 |
1092.2 |
1092.2 |
1056.5 |
1077.7 |
unch |
82 |
441 |
+22 |
|
Sep22 |
220225 |
987.0 |
987.0 |
987.0 |
987.0 |
+21.6 |
8 |
142 |
+6 |
|
Nov22 |
220225 |
900.7 |
900.7 |
900.7 |
900.7 |
-25.4 |
0 |
61 |
+0 |
|
Jan23 |
220225 |
900.7 |
900.7 |
900.7 |
900.7 |
-25.4 |
|
|
|
|
Mar23 |
220225 |
890.7 |
890.7 |
890.7 |
890.7 |
-25.4 |
|
|
|
|
Total Volume and Open Interest |
572 |
2,861 |
+67 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Apr22 |
220225 |
93.32 |
95.64 |
90.06 |
91.59 |
-1.22 |
440,574 |
347,059 |
-4,241 |
Hover/Click |
May22 |
220225 |
91.48 |
93.73 |
88.49 |
89.89 |
-1.05 |
150,132 |
227,085 |
-5,268 |
Hover/Click |
Jun22 |
220225 |
89.29 |
91.51 |
86.67 |
87.93 |
-0.91 |
120,156 |
203,534 |
-60 |
Hover/Click |
Jul22 |
220225 |
87.47 |
89.46 |
85.09 |
86.19 |
-0.80 |
35,480 |
97,501 |
+3,594 |
Hover/Click |
Aug22 |
220225 |
87.47 |
87.72 |
83.76 |
84.76 |
-0.73 |
29,011 |
74,156 |
+62 |
Hover/Click |
Sep22 |
220225 |
85.90 |
86.50 |
82.68 |
83.60 |
-0.69 |
33,977 |
97,914 |
+1,904 |
Hover/Click |
Oct22 |
220225 |
84.76 |
85.28 |
81.88 |
82.63 |
-0.67 |
11,435 |
64,563 |
-748 |
Hover/Click |
Nov22 |
220225 |
83.85 |
84.02 |
81.30 |
81.80 |
-0.65 |
8,696 |
52,933 |
+838 |
Hover/Click |
Dec22 |
220225 |
82.04 |
83.74 |
80.28 |
81.03 |
-0.65 |
61,346 |
255,855 |
+1,086 |
Hover/Click |
Jan23 |
220225 |
82.08 |
82.73 |
79.72 |
80.27 |
-0.65 |
3,198 |
47,076 |
+52 |
Hover/Click |
Feb23 |
220225 |
81.55 |
81.55 |
79.07 |
79.55 |
-0.64 |
2,372 |
37,284 |
+159 |
Hover/Click |
Mar23 |
220225 |
80.73 |
80.80 |
78.28 |
78.88 |
-0.64 |
6,070 |
42,761 |
-114 |
Hover/Click |
Apr23 |
220225 |
79.91 |
80.10 |
78.14 |
78.26 |
-0.64 |
2,247 |
25,251 |
+445 |
Hover/Click |
May23 |
220225 |
77.68 |
79.42 |
77.60 |
77.68 |
-0.64 |
1,556 |
27,422 |
+56 |
Hover/Click |
Jun23 |
220225 |
78.23 |
79.41 |
76.50 |
77.14 |
-0.65 |
13,229 |
103,688 |
+418 |
Hover/Click |
Jul23 |
220225 |
76.70 |
78.27 |
76.49 |
76.60 |
-0.65 |
418 |
19,516 |
+19 |
Hover/Click |
Total Volume and Open Interest |
946,527 |
2,057,934 |
+2,441 |
|
e-miNY Crude Oil(NYM) |
Apr22 |
220225 |
93.275 |
95.650 |
90.050 |
91.600 |
-1.200 |
28,644 |
2,857 |
+207 |
|
May22 |
220225 |
91.700 |
93.725 |
88.500 |
89.900 |
-1.050 |
1,502 |
327 |
+51 |
|
Jun22 |
220225 |
89.500 |
91.500 |
86.825 |
87.925 |
-0.925 |
58 |
439 |
+10 |
|
Jul22 |
220225 |
89.200 |
89.200 |
85.150 |
86.200 |
-0.800 |
10 |
54 |
+2 |
|
Aug22 |
220225 |
85.150 |
86.725 |
84.300 |
84.750 |
-0.750 |
0 |
15 |
+0 |
|
Sep22 |
220225 |
85.600 |
85.600 |
82.800 |
83.600 |
-0.700 |
10 |
13 |
+2 |
|
Oct22 |
220225 |
83.675 |
83.750 |
82.300 |
82.625 |
-0.675 |
5 |
19 |
+1 |
|
Nov22 |
220225 |
82.800 |
82.950 |
81.600 |
81.800 |
-0.650 |
0 |
12 |
+0 |
|
Dec22 |
220225 |
83.475 |
83.475 |
80.750 |
81.025 |
-0.650 |
25 |
258 |
+4 |
|
Jan23 |
220225 |
80.950 |
80.950 |
80.275 |
80.275 |
-0.650 |
6 |
13 |
+0 |
|
Total Volume and Open Interest |
30,272 |
4,083 |
+280 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Mar22 |
220225 |
290.81 |
297.29 |
280.45 |
284.95 |
-4.74 |
34,233 |
25,659 |
-8,168 |
Hover/Click |
Apr22 |
220225 |
285.72 |
293.08 |
276.87 |
280.58 |
-4.89 |
73,543 |
90,602 |
+1,284 |
Hover/Click |
May22 |
220225 |
282.55 |
286.22 |
271.32 |
274.51 |
-4.64 |
33,224 |
40,998 |
-864 |
Hover/Click |
Jun22 |
220225 |
275.25 |
280.62 |
267.21 |
269.93 |
-4.48 |
29,487 |
42,370 |
+162 |
Hover/Click |
Jul22 |
220225 |
273.85 |
275.74 |
264.30 |
266.34 |
-4.37 |
13,067 |
22,426 |
+1,928 |
Hover/Click |
Aug22 |
220225 |
272.75 |
272.75 |
262.00 |
264.00 |
-4.21 |
6,543 |
13,811 |
+264 |
Hover/Click |
Sep22 |
220225 |
267.32 |
270.58 |
261.55 |
263.20 |
-3.95 |
6,237 |
20,606 |
+110 |
Hover/Click |
Oct22 |
220225 |
270.25 |
270.25 |
260.75 |
262.23 |
-3.76 |
1,891 |
9,673 |
+141 |
Hover/Click |
Nov22 |
220225 |
269.00 |
269.00 |
259.70 |
260.99 |
-3.59 |
1,072 |
8,974 |
+98 |
Hover/Click |
Dec22 |
220225 |
265.59 |
267.91 |
257.82 |
259.59 |
-3.48 |
4,465 |
25,140 |
+577 |
Hover/Click |
Jan23 |
220225 |
259.70 |
266.19 |
256.49 |
258.16 |
-3.36 |
128 |
7,267 |
+12 |
Hover/Click |
Feb23 |
220225 |
257.26 |
258.31 |
255.40 |
256.42 |
-3.20 |
158 |
1,970 |
+3 |
Hover/Click |
Mar23 |
220225 |
254.00 |
259.65 |
254.00 |
254.34 |
-3.10 |
115 |
3,511 |
+20 |
Hover/Click |
Apr23 |
220225 |
254.00 |
257.09 |
251.82 |
251.82 |
-3.05 |
24 |
1,993 |
-1 |
Hover/Click |
Total Volume and Open Interest |
204,437 |
329,854 |
-4,348 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Mar22 |
220225 |
277.28 |
283.96 |
270.95 |
272.73 |
-4.37 |
38,696 |
25,485 |
-10,628 |
Hover/Click |
Apr22 |
220225 |
291.59 |
298.55 |
285.50 |
287.41 |
-4.24 |
74,732 |
126,061 |
+3,684 |
Hover/Click |
May22 |
220225 |
289.18 |
295.37 |
282.86 |
284.80 |
-3.88 |
34,667 |
60,746 |
+873 |
Hover/Click |
Jun22 |
220225 |
287.34 |
290.10 |
278.22 |
280.06 |
-3.59 |
25,259 |
45,930 |
+1,310 |
Hover/Click |
Jul22 |
220225 |
281.00 |
284.40 |
273.01 |
274.68 |
-3.51 |
9,063 |
29,814 |
+1,060 |
Hover/Click |
Aug22 |
220225 |
276.85 |
278.12 |
267.62 |
269.07 |
-3.44 |
5,187 |
15,011 |
-516 |
Hover/Click |
Sep22 |
220225 |
266.50 |
269.99 |
261.99 |
263.10 |
-3.31 |
7,116 |
26,439 |
+352 |
Hover/Click |
Oct22 |
220225 |
247.07 |
249.90 |
244.91 |
246.28 |
-3.20 |
1,979 |
7,883 |
-11 |
Hover/Click |
Nov22 |
220225 |
241.20 |
243.70 |
239.27 |
240.35 |
-3.08 |
1,403 |
9,779 |
+5 |
Hover/Click |
Dec22 |
220225 |
242.69 |
244.37 |
234.53 |
235.89 |
-3.02 |
2,419 |
26,573 |
-198 |
Hover/Click |
Total Volume and Open Interest |
201,106 |
385,441 |
-3,966 |
|
e-miNY RBOB Gasoline(NYM) |
Mar22 |
220225 |
272.73 |
272.73 |
272.73 |
272.73 |
-4.37 |
2 |
0 |
-2 |
|
Apr22 |
220225 |
287.41 |
287.41 |
287.41 |
287.41 |
-4.24 |
0 |
1 |
+0 |
|
May22 |
220225 |
284.80 |
284.80 |
284.80 |
284.80 |
-3.88 |
|
|
|
|
Jun22 |
220225 |
280.06 |
280.06 |
280.06 |
280.06 |
-3.59 |
|
|
|
|
Total Volume and Open Interest |
2 |
1 |
-2 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Apr22 |
220225 |
4.573 |
4.716 |
4.417 |
4.470 |
-0.171 |
136,531 |
147,480 |
+3,445 |
Hover/Click |
May22 |
220225 |
4.591 |
4.724 |
4.435 |
4.485 |
-0.171 |
49,087 |
181,913 |
+2,044 |
Hover/Click |
Jun22 |
220225 |
4.645 |
4.773 |
4.484 |
4.528 |
-0.171 |
14,233 |
71,685 |
+508 |
Hover/Click |
Jul22 |
220225 |
4.696 |
4.822 |
4.536 |
4.578 |
-0.171 |
14,894 |
83,938 |
-562 |
Hover/Click |
Aug22 |
220225 |
4.723 |
4.820 |
4.545 |
4.585 |
-0.171 |
7,486 |
44,031 |
-114 |
Hover/Click |
Sep22 |
220225 |
4.684 |
4.798 |
4.528 |
4.568 |
-0.171 |
7,713 |
69,914 |
+937 |
Hover/Click |
Oct22 |
220225 |
4.716 |
4.832 |
4.552 |
4.589 |
-0.172 |
16,468 |
81,656 |
+729 |
Hover/Click |
Nov22 |
220225 |
4.824 |
4.913 |
4.644 |
4.673 |
-0.173 |
5,561 |
44,857 |
+748 |
Hover/Click |
Dec22 |
220225 |
4.963 |
5.065 |
4.801 |
4.830 |
-0.171 |
5,399 |
42,108 |
-234 |
Hover/Click |
Jan23 |
220225 |
5.136 |
5.150 |
4.897 |
4.927 |
-0.168 |
10,677 |
60,216 |
+90 |
Hover/Click |
Feb23 |
220225 |
4.879 |
4.968 |
4.711 |
4.753 |
-0.163 |
3,040 |
22,684 |
+143 |
Hover/Click |
Mar23 |
220225 |
4.486 |
4.513 |
4.324 |
4.341 |
-0.157 |
7,026 |
43,547 |
-74 |
Hover/Click |
Apr23 |
220225 |
3.566 |
3.570 |
3.447 |
3.459 |
-0.121 |
5,769 |
34,244 |
+2 |
Hover/Click |
May23 |
220225 |
3.460 |
3.470 |
3.379 |
3.389 |
-0.116 |
1,935 |
22,202 |
-99 |
Hover/Click |
Jun23 |
220225 |
3.481 |
3.510 |
3.422 |
3.434 |
-0.112 |
1,039 |
12,855 |
-176 |
Hover/Click |
Jul23 |
220225 |
3.530 |
3.557 |
3.476 |
3.485 |
-0.108 |
790 |
11,012 |
+11 |
Hover/Click |
Total Volume and Open Interest |
339,852 |
1,104,213 |
-2,900 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Apr22 |
220225 |
100.69 |
101.99 |
96.00 |
97.93 |
-1.15 |
238,632 |
146,383 |
-53,572 |
Hover/Click |
May22 |
220225 |
97.15 |
98.36 |
92.75 |
94.12 |
-1.30 |
319,465 |
475,352 |
+1,173 |
Hover/Click |
Jun22 |
220225 |
94.29 |
95.61 |
90.58 |
91.77 |
-1.12 |
183,325 |
325,443 |
+5,420 |
Hover/Click |
Jul22 |
220225 |
92.63 |
93.70 |
89.01 |
90.08 |
-1.07 |
64,970 |
160,284 |
+3,628 |
Hover/Click |
Aug22 |
220225 |
91.22 |
92.20 |
87.77 |
88.75 |
-1.05 |
33,200 |
81,049 |
+61 |
Hover/Click |
Sep22 |
220225 |
90.22 |
90.98 |
86.74 |
87.65 |
-1.04 |
36,777 |
126,701 |
-38 |
Hover/Click |
Oct22 |
220225 |
89.20 |
89.96 |
85.88 |
86.74 |
-1.02 |
12,721 |
59,501 |
+309 |
Hover/Click |
Nov22 |
220225 |
88.35 |
89.06 |
85.15 |
85.96 |
-1.02 |
9,586 |
57,977 |
-56 |
Hover/Click |
Dec22 |
220225 |
87.42 |
88.25 |
84.45 |
85.24 |
-1.00 |
70,790 |
213,837 |
+358 |
Hover/Click |
Jan23 |
220225 |
84.58 |
85.68 |
83.57 |
84.54 |
-0.98 |
1,874 |
33,908 |
+117 |
Hover/Click |
Feb23 |
220225 |
83.81 |
84.33 |
83.81 |
83.85 |
-0.98 |
2,218 |
42,788 |
-172 |
Hover/Click |
Mar23 |
220225 |
85.19 |
85.19 |
83.24 |
83.24 |
-0.97 |
4,336 |
27,473 |
+223 |
Hover/Click |
Apr23 |
220225 |
82.67 |
82.67 |
82.67 |
82.67 |
-0.97 |
2,238 |
14,990 |
+509 |
Hover/Click |
May23 |
220225 |
82.09 |
82.09 |
82.09 |
82.09 |
-0.98 |
1,221 |
19,842 |
+556 |
Hover/Click |
Total Volume and Open Interest |
1,024,814 |
2,217,209 |
-38,644 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Mar22 |
220225 |
863.50 |
879.25 |
832.50 |
836.50 |
-54.75 |
58,138 |
100,537 |
+1,301 |
Hover/Click |
Apr22 |
220225 |
842.25 |
856.50 |
811.00 |
815.75 |
-51.50 |
78,504 |
130,531 |
+921 |
Hover/Click |
May22 |
220225 |
826.50 |
835.50 |
792.50 |
797.50 |
-48.00 |
45,758 |
90,466 |
+2,182 |
Hover/Click |
Jun22 |
220225 |
805.50 |
817.25 |
777.75 |
782.75 |
-44.50 |
37,848 |
92,267 |
-371 |
Hover/Click |
Jul22 |
220225 |
792.00 |
801.50 |
766.50 |
771.25 |
-40.75 |
11,033 |
39,251 |
+1,380 |
Hover/Click |
Aug22 |
220225 |
782.50 |
791.75 |
758.75 |
762.75 |
-38.75 |
5,077 |
27,153 |
+342 |
Hover/Click |
Sep22 |
220225 |
783.50 |
786.25 |
754.50 |
758.25 |
-37.50 |
6,471 |
29,674 |
-72 |
Hover/Click |
Oct22 |
220225 |
773.75 |
780.25 |
751.50 |
755.50 |
-36.00 |
3,229 |
23,526 |
+709 |
Hover/Click |
Nov22 |
220225 |
772.50 |
773.25 |
746.50 |
749.25 |
-34.25 |
2,187 |
14,400 |
+206 |
Hover/Click |
Dec22 |
220225 |
759.00 |
767.50 |
739.00 |
742.75 |
-32.75 |
9,545 |
79,227 |
+797 |
Hover/Click |
Total Volume and Open Interest |
260,073 |
696,309 |
+7,808 |
|
Ethanol(CBOT) |
Mar22 |
220225 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Apr22 |
220225 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
May22 |
220225 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jun22 |
220225 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jul22 |
220225 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Aug22 |
220225 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Sep22 |
220225 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Oct22 |
220225 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Apr22 |
220225 |
94.59 |
95.62 |
90.08 |
91.59 |
-1.22 |
36,602 |
65,270 |
-3,309 |
Hover/Click |
May22 |
220225 |
92.82 |
93.71 |
88.55 |
89.89 |
-1.05 |
57,690 |
52,001 |
-3,893 |
Hover/Click |
Jun22 |
220225 |
91.00 |
91.00 |
86.72 |
87.93 |
-0.91 |
49,770 |
80,792 |
-226 |
Hover/Click |
Jul22 |
220225 |
87.46 |
87.65 |
85.10 |
86.19 |
-0.80 |
18,226 |
18,630 |
+1,955 |
Hover/Click |
Aug22 |
220225 |
85.93 |
85.93 |
83.86 |
84.76 |
-0.73 |
8,527 |
21,532 |
+112 |
Hover/Click |
Sep22 |
220225 |
84.81 |
84.81 |
82.78 |
83.60 |
-0.69 |
8,512 |
26,945 |
+647 |
Hover/Click |
Oct22 |
220225 |
82.53 |
82.65 |
82.53 |
82.63 |
-0.67 |
2,244 |
10,125 |
+266 |
Hover/Click |
Nov22 |
220225 |
82.12 |
82.12 |
81.13 |
81.80 |
-0.65 |
1,108 |
10,421 |
+98 |
Hover/Click |
Dec22 |
220225 |
83.20 |
83.20 |
80.34 |
81.03 |
-0.65 |
12,658 |
92,058 |
+29 |
Hover/Click |
Jan23 |
220225 |
80.27 |
80.27 |
80.27 |
80.27 |
-0.65 |
227 |
4,576 |
-13 |
Hover/Click |
Feb23 |
220225 |
79.55 |
79.55 |
79.55 |
79.55 |
-0.64 |
212 |
3,021 |
-17 |
Hover/Click |
Mar23 |
220225 |
78.88 |
78.88 |
78.88 |
78.88 |
-0.64 |
867 |
7,931 |
-3 |
Hover/Click |
Apr23 |
220225 |
78.26 |
78.26 |
78.26 |
78.26 |
-0.64 |
290 |
2,509 |
+197 |
Hover/Click |
May23 |
220225 |
77.68 |
77.68 |
77.68 |
77.68 |
-0.64 |
49 |
1,981 |
+0 |
Hover/Click |
Jun23 |
220225 |
77.43 |
77.62 |
77.14 |
77.14 |
-0.65 |
2,082 |
23,750 |
+279 |
Hover/Click |
Jul23 |
220225 |
76.60 |
76.60 |
76.60 |
76.60 |
-0.65 |
18 |
262 |
+0 |
Hover/Click |
Total Volume and Open Interest |
204,175 |
503,659 |
-2,003 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar22 |
220225 |
97.040 |
97.225 |
96.510 |
96.620 |
-0.497 |
19,866 |
52,915 |
+295 |
Hover/Click |
Jun22 |
220225 |
96.900 |
97.150 |
96.450 |
96.545 |
-0.498 |
422 |
2,167 |
+44 |
Hover/Click |
Sep22 |
220225 |
96.730 |
96.830 |
96.320 |
96.320 |
-0.543 |
3 |
146 |
+3 |
Hover/Click |
Total Volume and Open Interest |
20,291 |
55,264 |
+342 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar22 |
220225 |
71.64 |
72.39 |
71.40 |
72.33 |
+0.74 |
85,384 |
190,706 |
-18 |
Hover/Click |
Jun22 |
220225 |
71.73 |
72.47 |
71.50 |
72.42 |
+0.74 |
671 |
1,506 |
+41 |
Hover/Click |
Sep22 |
220225 |
71.80 |
72.59 |
71.64 |
72.54 |
+0.75 |
0 |
99 |
+0 |
Hover/Click |
Total Volume and Open Interest |
86,093 |
192,612 |
+33 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar22 |
220225 |
133.75 |
134.38 |
133.65 |
134.10 |
+0.27 |
77,984 |
180,024 |
+469 |
Hover/Click |
Jun22 |
220225 |
133.65 |
134.31 |
133.62 |
134.05 |
+0.28 |
1,468 |
5,462 |
+355 |
Hover/Click |
Sep22 |
220225 |
133.73 |
134.13 |
133.56 |
133.98 |
+0.32 |
0 |
1,213 |
+0 |
Hover/Click |
Total Volume and Open Interest |
80,258 |
189,065 |
+622 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar22 |
220225 |
78.04 |
78.77 |
77.99 |
78.66 |
+0.63 |
73,999 |
127,891 |
-165 |
Hover/Click |
Jun22 |
220225 |
78.06 |
78.76 |
78.00 |
78.66 |
+0.64 |
2,356 |
10,140 |
+1,405 |
Hover/Click |
Sep22 |
220225 |
78.05 |
78.70 |
77.98 |
78.63 |
+0.64 |
22 |
706 |
+14 |
Hover/Click |
Dec22 |
220225 |
78.05 |
78.67 |
77.93 |
78.59 |
+0.65 |
141 |
2,095 |
+84 |
Hover/Click |
Total Volume and Open Interest |
76,538 |
141,647 |
+1,342 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar22 |
220225 |
86.60 |
86.86 |
86.40 |
86.53 |
+0.07 |
64,892 |
191,171 |
+442 |
Hover/Click |
Jun22 |
220225 |
86.80 |
87.04 |
86.59 |
86.72 |
+0.07 |
249 |
2,837 |
+9 |
Hover/Click |
Sep22 |
220225 |
87.04 |
87.32 |
86.94 |
87.04 |
+0.08 |
1 |
114 |
+0 |
Hover/Click |
Total Volume and Open Interest |
65,246 |
194,619 |
+450 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar22 |
220225 |
108.10 |
108.40 |
107.76 |
107.99 |
-0.04 |
15,268 |
45,556 |
-1,189 |
Hover/Click |
Jun22 |
220225 |
108.53 |
108.79 |
108.17 |
108.39 |
-0.03 |
11 |
473 |
+4 |
Hover/Click |
Sep22 |
220225 |
109.00 |
109.31 |
108.75 |
108.95 |
-0.01 |
0 |
62 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,279 |
46,154 |
-1,185 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar22 |
220225 |
112.00 |
112.79 |
111.70 |
112.68 |
+0.77 |
133,507 |
676,655 |
-1,612 |
Hover/Click |
Jun22 |
220225 |
112.39 |
113.15 |
112.07 |
113.05 |
+0.78 |
1,455 |
10,438 |
+259 |
Hover/Click |
Sep22 |
220225 |
112.84 |
113.64 |
112.59 |
113.58 |
+0.80 |
280 |
1,745 |
-72 |
Hover/Click |
Total Volume and Open Interest |
135,962 |
695,451 |
-1,231 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar22 |
220225 |
485.13 |
490.75 |
484.75 |
489.50 |
+5.38 |
41,815 |
176,070 |
+5,176 |
Hover/Click |
Jun22 |
220225 |
478.00 |
482.38 |
477.63 |
481.25 |
+5.50 |
19 |
408 |
+7 |
Hover/Click |
Total Volume and Open Interest |
41,837 |
176,481 |
+5,182 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Mar22 |
220225 |
195.00 |
196.90 |
194.10 |
194.60 |
+0.10 |
25,200 |
40,274 |
-1,153 |
Hover/Click |
Apr22 |
220225 |
193.10 |
195.15 |
191.45 |
192.15 |
-0.70 |
21,455 |
63,609 |
+12,682 |
|
May22 |
220225 |
191.10 |
192.35 |
190.05 |
190.75 |
-0.70 |
11 |
95 |
+6 |
|
Jun22 |
220225 |
191.10 |
191.40 |
188.20 |
188.90 |
-0.70 |
266 |
2,142 |
+8 |
Hover/Click |
Total Volume and Open Interest |
46,932 |
106,120 |
+11,543 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar22 |
220225 |
152~150 |
153~070 |
151~210 |
152~080 |
-0~060 |
950,229 |
393,968 |
-493,284 |
Hover/Click |
Jun22 |
220225 |
154~070 |
154~290 |
153~100 |
153~310 |
-0~070 |
703,721 |
749,345 |
+413,083 |
Hover/Click |
Sep22 |
220225 |
153~120 |
153~120 |
153~120 |
153~120 |
-0~070 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,653,950 |
1,143,314 |
-80,201 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220225 |
126~145 |
126~215 |
126~000 |
126~080 |
-0~070 |
3,837,304 |
1,202,321 |
-1,306,505 |
Hover/Click |
Jun22 |
220225 |
126~130 |
126~205 |
125~290 |
126~055 |
-0~075 |
2,749,320 |
2,789,126 |
+1,214,499 |
Hover/Click |
Sep22 |
220225 |
125~265 |
125~265 |
125~265 |
125~265 |
-0~075 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
6,586,624 |
3,991,457 |
-92,006 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220225 |
117~312 |
118~004 |
117~194 |
117~254 |
-0~052 |
3,637,435 |
1,291,212 |
-1,449,823 |
Hover/Click |
Jun22 |
220225 |
117~172 |
117~220 |
117~080 |
117~140 |
-0~064 |
2,972,692 |
2,938,729 |
+1,383,975 |
Hover/Click |
Sep22 |
220225 |
117~140 |
117~140 |
117~140 |
117~140 |
-0~064 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
6,610,127 |
4,229,941 |
-65,848 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220225 |
107~213 |
107~223 |
107~175 |
107~204 |
-0~023 |
2,069,154 |
660,454 |
-809,121 |
Hover/Click |
Jun22 |
220225 |
107~084 |
107~110 |
107~057 |
107~083 |
-0~032 |
1,664,871 |
1,516,043 |
+821,637 |
Hover/Click |
Sep22 |
220225 |
107~083 |
107~083 |
107~083 |
107~083 |
-0~032 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,734,025 |
2,176,499 |
+12,516 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar22 |
220225 |
99.380 |
99.385 |
99.320 |
99.327 |
-0.055 |
154,502 |
962,115 |
-60,637 |
|
Jun22 |
220225 |
98.850 |
98.865 |
98.780 |
98.805 |
-0.055 |
191,073 |
1,018,467 |
+3,470 |
|
Sep22 |
220225 |
98.425 |
98.465 |
98.370 |
98.405 |
-0.050 |
154,692 |
876,115 |
-3,310 |
|
Dec22 |
220225 |
98.085 |
98.115 |
98.030 |
98.060 |
-0.055 |
214,806 |
1,289,202 |
-12,226 |
|
Mar23 |
220225 |
97.880 |
97.910 |
97.820 |
97.860 |
-0.050 |
136,123 |
911,425 |
-426 |
|
Jun23 |
220225 |
97.720 |
97.745 |
97.645 |
97.685 |
-0.055 |
172,477 |
951,396 |
-5,092 |
|
Sep23 |
220225 |
97.675 |
97.705 |
97.605 |
97.650 |
-0.050 |
134,709 |
778,134 |
+5,368 |
|
Dec23 |
220225 |
97.675 |
97.705 |
97.615 |
97.655 |
-0.040 |
159,500 |
1,240,560 |
+8,953 |
|
Mar24 |
220225 |
97.745 |
97.770 |
97.680 |
97.720 |
-0.035 |
99,266 |
567,461 |
+444 |
|
Jun24 |
220225 |
97.810 |
97.835 |
97.745 |
97.780 |
-0.035 |
64,655 |
448,593 |
-6,771 |
|
Sep24 |
220225 |
97.845 |
97.870 |
97.780 |
97.815 |
-0.030 |
67,075 |
402,432 |
-3,388 |
|
Dec24 |
220225 |
97.855 |
97.885 |
97.790 |
97.825 |
-0.030 |
84,636 |
618,482 |
+2,852 |
|
Mar25 |
220225 |
97.890 |
97.915 |
97.820 |
97.855 |
-0.030 |
54,640 |
288,904 |
-3,978 |
|
Jun25 |
220225 |
97.910 |
97.935 |
97.835 |
97.870 |
-0.025 |
31,089 |
152,700 |
+1,370 |
|
Sep25 |
220225 |
97.905 |
97.935 |
97.840 |
97.870 |
-0.025 |
37,648 |
128,660 |
-1,200 |
|
Dec25 |
220225 |
97.885 |
97.925 |
97.830 |
97.860 |
-0.020 |
39,219 |
155,446 |
-1,880 |
|
Mar26 |
220225 |
97.895 |
97.920 |
97.825 |
97.855 |
-0.015 |
31,507 |
80,883 |
+1,408 |
|
Jun26 |
220225 |
97.875 |
97.910 |
97.815 |
97.845 |
-0.010 |
30,642 |
73,480 |
-300 |
|
Total Volume and Open Interest |
1,943,156 |
11,288,376 |
-61,937 |
|
Ultra T-Bond(CBOT) |
Mar22 |
220225 |
181~01 |
182~13 |
179~23 |
180~16 |
-0~04 |
921,411 |
392,208 |
-535,074 |
|
Jun22 |
220225 |
182~20 |
183~30 |
181~09 |
182~05 |
-0~03 |
806,350 |
968,241 |
+549,614 |
|
Sep22 |
220225 |
182~05 |
182~05 |
182~05 |
182~05 |
-0~03 |
|
|
|
|
Total Volume and Open Interest |
1,727,761 |
1,360,449 |
+14,540 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar22 |
220225 |
140~190 |
140~305 |
139~290 |
140~085 |
-0~070 |
1,130,506 |
401,383 |
-597,603 |
|
Jun22 |
220225 |
139~240 |
140~045 |
139~020 |
139~145 |
-0~060 |
916,168 |
1,059,522 |
+592,210 |
|
Sep22 |
220225 |
139~145 |
139~145 |
139~145 |
139~145 |
-0~060 |
|
|
|
|
Total Volume and Open Interest |
2,046,674 |
1,460,905 |
-5,393 |
|
30 Day Federal Funds(CBOT) |
Feb22 |
220225 |
99.918 |
99.920 |
99.918 |
99.920 |
unch |
3,445 |
318,700 |
+272 |
|
Mar22 |
220225 |
99.780 |
99.780 |
99.755 |
99.760 |
-0.015 |
14,664 |
124,295 |
+2,066 |
|
Apr22 |
220225 |
99.635 |
99.640 |
99.590 |
99.600 |
-0.030 |
88,700 |
417,861 |
-2,129 |
|
May22 |
220225 |
99.380 |
99.380 |
99.305 |
99.335 |
-0.030 |
63,845 |
254,811 |
-179 |
|
Jun22 |
220225 |
99.210 |
99.210 |
99.130 |
99.175 |
-0.020 |
26,250 |
65,343 |
+2,638 |
|
Jul22 |
220225 |
99.060 |
99.065 |
98.990 |
99.040 |
-0.015 |
49,265 |
182,646 |
-5,790 |
|
Total Volume and Open Interest |
333,923 |
2,070,630 |
+8,462 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar22 |
220224 |
150.29 |
150.50 |
150.18 |
150.40 |
+0.13 |
1,246 |
16,775 |
-210 |
Hover/Click |
Jun22 |
220224 |
150.32 |
150.32 |
150.24 |
150.24 |
-0.03 |
5 |
8 |
+5 |
Hover/Click |
Sep22 |
220224 |
150.24 |
150.24 |
150.24 |
150.24 |
-0.03 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,251 |
16,783 |
-205 |
|
Euro-Buxl(EUREX) |
Mar22 |
220225 |
196.82 |
198.48 |
195.42 |
196.20 |
-1.68 |
76,415 |
341,386 |
-2,073 |
|
Jun22 |
220225 |
195.66 |
196.50 |
193.82 |
194.42 |
-1.68 |
3,675 |
39,482 |
+1,537 |
|
Sep22 |
220225 |
213.20 |
213.20 |
213.20 |
213.20 |
-1.68 |
1 |
34 |
+1 |
|
Total Volume and Open Interest |
80,091 |
380,902 |
-535 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar22 |
220225 |
166.63 |
167.20 |
165.89 |
166.15 |
-0.78 |
764,909 |
1,386,684 |
-94,392 |
Hover/Click |
Jun22 |
220225 |
163.98 |
164.28 |
163.00 |
163.26 |
-0.76 |
21,269 |
76,021 |
+9,254 |
Hover/Click |
Sep22 |
220225 |
164.32 |
164.32 |
164.32 |
164.32 |
-0.78 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
786,178 |
1,462,708 |
-85,138 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar22 |
220225 |
131.39 |
131.59 |
131.01 |
131.12 |
-0.35 |
619,085 |
1,830,663 |
-80,657 |
Hover/Click |
Jun22 |
220225 |
131.48 |
131.70 |
131.05 |
131.18 |
-0.39 |
31,598 |
89,247 |
+15,447 |
Hover/Click |
Sep22 |
220225 |
129.62 |
129.62 |
129.62 |
129.62 |
-0.35 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
650,683 |
1,919,910 |
-65,210 |
|
Euro-Schatz(EUREX) |
Mar22 |
220225 |
111.82 |
111.86 |
111.70 |
111.75 |
-0.07 |
396,140 |
1,416,301 |
-41,684 |
|
Jun22 |
220225 |
111.38 |
111.46 |
111.29 |
111.36 |
-0.08 |
69,965 |
146,795 |
+43,418 |
|
Sep22 |
220225 |
111.75 |
111.75 |
111.75 |
111.75 |
-0.07 |
|
|
|
|
Total Volume and Open Interest |
466,105 |
1,563,096 |
+1,734 |
|
3-Mth Euribor(EUREX) |
Mar22 |
220225 |
100.510 |
100.510 |
100.510 |
100.510 |
unch |
60 |
1,103 |
+0 |
|
Jun22 |
220225 |
100.435 |
100.435 |
100.435 |
100.435 |
unch |
0 |
451 |
+0 |
|
Sep22 |
220225 |
100.260 |
100.260 |
100.235 |
100.235 |
-0.015 |
0 |
1,152 |
+0 |
|
Total Volume and Open Interest |
143 |
3,874 |
+82 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar22 |
220225 |
120~26 |
121~09 |
120~23 |
121~01 |
-0~00 |
649,881 |
139,671 |
-236,460 |
Hover/Click |
Jun22 |
220225 |
122~13 |
122~30 |
122~10 |
122~20 |
-0~00 |
486,112 |
692,933 |
+258,772 |
Hover/Click |
Total Volume and Open Interest |
1,135,993 |
832,606 |
+22,312 |
|
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 |
220225 |
100.510 |
100.515 |
100.505 |
100.510 |
unch |
40,956 |
353,099 |
-2,820 |
|
Jun22 |
220225 |
100.440 |
100.450 |
100.430 |
100.440 |
+0.005 |
106,345 |
514,058 |
-2,241 |
|
Sep22 |
220225 |
100.245 |
100.270 |
100.225 |
100.235 |
-0.005 |
134,389 |
485,668 |
-999 |
|
Total Volume and Open Interest |
1,144,078 |
4,402,718 |
+30,417 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar22 |
220225 |
99.91 |
99.92 |
99.90 |
99.91 |
unch |
17,377 |
172,575 |
+93 |
|
Jun22 |
220225 |
99.64 |
99.66 |
99.61 |
99.64 |
-0.01 |
32,110 |
206,965 |
+4,264 |
|
Sep22 |
220225 |
99.09 |
99.10 |
99.04 |
99.07 |
-0.02 |
15,690 |
155,884 |
+1,268 |
|
Dec22 |
220225 |
98.61 |
98.62 |
98.55 |
98.58 |
-0.03 |
12,888 |
155,211 |
+2,054 |
|
Mar23 |
220225 |
98.15 |
98.17 |
98.08 |
98.11 |
-0.05 |
8,686 |
105,283 |
+921 |
|
Jun23 |
220225 |
97.76 |
97.79 |
97.68 |
97.72 |
-0.05 |
7,702 |
65,933 |
-1,097 |
|
Sep23 |
220225 |
97.54 |
97.57 |
97.46 |
97.49 |
-0.06 |
5,405 |
68,065 |
-309 |
|
Dec23 |
220225 |
97.43 |
97.45 |
97.36 |
97.40 |
-0.05 |
4,873 |
34,992 |
+913 |
|
Mar24 |
220225 |
97.32 |
97.34 |
97.29 |
97.34 |
-0.03 |
58 |
1,545 |
-42 |
|
Jun24 |
220225 |
97.26 |
97.26 |
97.26 |
97.26 |
-0.03 |
0 |
81 |
+0 |
|
Total Volume and Open Interest |
104,789 |
966,767 |
+8,065 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar22 |
220225 |
97.83 |
97.84 |
97.73 |
97.76 |
-0.08 |
175,754 |
1,092,076 |
-5,486 |
|
Jun22 |
220225 |
97.75 |
97.75 |
97.69 |
97.70 |
-0.08 |
3 |
6 |
+3 |
|
Total Volume and Open Interest |
175,757 |
1,092,082 |
-5,483 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar22 |
220225 |
98.33 |
98.36 |
98.25 |
98.29 |
-0.05 |
165,057 |
989,716 |
+6,066 |
|
Jun22 |
220225 |
98.10 |
98.11 |
98.08 |
98.09 |
-0.06 |
4,001 |
10,033 |
+2,500 |
|
Total Volume and Open Interest |
169,058 |
999,749 |
+8,566 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr22 |
220225 |
1906.5 |
1925.0 |
1884.4 |
1887.6 |
-38.7 |
154,843 |
473,859 |
+2,863 |
Hover/Click |
Jun22 |
220225 |
1909.5 |
1928.0 |
1887.7 |
1890.8 |
-38.6 |
7,720 |
83,377 |
+2,821 |
Hover/Click |
Aug22 |
220225 |
1913.8 |
1931.4 |
1891.5 |
1894.2 |
-38.8 |
2,195 |
26,725 |
+789 |
Hover/Click |
Oct22 |
220225 |
1918.0 |
1935.0 |
1895.0 |
1898.0 |
-39.0 |
962 |
7,859 |
+684 |
Hover/Click |
Dec22 |
220225 |
1922.7 |
1937.5 |
1900.4 |
1903.2 |
-38.4 |
376 |
17,658 |
+115 |
Hover/Click |
Feb23 |
220225 |
1908.6 |
1908.6 |
1908.6 |
1908.6 |
-38.2 |
18 |
3,086 |
+7 |
Hover/Click |
Apr23 |
220225 |
1929.0 |
1929.0 |
1914.0 |
1914.0 |
-38.0 |
12 |
177 |
+0 |
Hover/Click |
Jun23 |
220225 |
1919.0 |
1919.0 |
1919.0 |
1919.0 |
-38.0 |
9 |
118 |
+0 |
Hover/Click |
Aug23 |
220225 |
1940.0 |
1940.0 |
1922.7 |
1922.7 |
-38.0 |
0 |
6 |
+0 |
Hover/Click |
Oct23 |
220225 |
1925.8 |
1925.8 |
1925.8 |
1925.8 |
-38.0 |
|
|
|
Hover/Click |
Dec23 |
220225 |
1929.0 |
1929.0 |
1929.0 |
1929.0 |
-38.0 |
0 |
225 |
+0 |
Hover/Click |
Total Volume and Open Interest |
168,191 |
618,186 |
+6,698 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar22 |
220225 |
2432.0 |
2452.5 |
2390.0 |
2399.7 |
-69.0 |
62,689 |
31,284 |
-8,174 |
Hover/Click |
May22 |
220225 |
2433.0 |
2455.0 |
2392.0 |
2401.7 |
-69.3 |
37,693 |
109,288 |
+7,396 |
Hover/Click |
Jul22 |
220225 |
2436.5 |
2461.0 |
2398.0 |
2407.3 |
-69.0 |
2,020 |
12,942 |
+546 |
Hover/Click |
Sep22 |
220225 |
2457.0 |
2460.0 |
2405.5 |
2414.8 |
-68.8 |
190 |
3,870 |
+22 |
Hover/Click |
Dec22 |
220225 |
2472.0 |
2479.0 |
2420.0 |
2428.9 |
-68.8 |
120 |
4,628 |
+11 |
Hover/Click |
Mar23 |
220225 |
2443.0 |
2443.8 |
2436.0 |
2443.8 |
-68.8 |
53 |
742 |
+43 |
Hover/Click |
May23 |
220225 |
2450.5 |
2450.5 |
2450.5 |
2450.5 |
-68.8 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
103,166 |
163,480 |
-265 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr22 |
220225 |
1060.3 |
1067.2 |
1045.6 |
1050.1 |
-12.0 |
15,385 |
50,316 |
-927 |
Hover/Click |
Jul22 |
220225 |
1060.0 |
1067.6 |
1049.4 |
1051.1 |
-11.9 |
1,514 |
7,912 |
+1,084 |
Hover/Click |
Oct22 |
220225 |
1064.9 |
1067.0 |
1051.5 |
1052.0 |
-12.0 |
66 |
4,169 |
+2 |
Hover/Click |
Jan23 |
220225 |
1061.0 |
1061.0 |
1054.9 |
1054.9 |
-11.8 |
15 |
26 |
+3 |
Hover/Click |
Total Volume and Open Interest |
16,992 |
62,430 |
+156 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar22 |
220225 |
2388.50 |
2479.00 |
2318.00 |
2360.70 |
-140.40 |
4,317 |
1,275 |
-653 |
Hover/Click |
Jun22 |
220225 |
2411.00 |
2487.00 |
2313.00 |
2365.70 |
-136.20 |
3,170 |
6,520 |
+564 |
Hover/Click |
Sep22 |
220225 |
2453.00 |
2476.00 |
2332.00 |
2366.50 |
-135.60 |
5 |
16 |
+1 |
Hover/Click |
Total Volume and Open Interest |
7,500 |
7,814 |
-89 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar22 |
220225 |
450.00 |
452.05 |
444.85 |
447.20 |
+1.60 |
51,561 |
21,967 |
-8,763 |
Hover/Click |
May22 |
220225 |
450.75 |
452.85 |
445.60 |
448.50 |
+2.40 |
40,165 |
110,689 |
+4,645 |
Hover/Click |
Jul22 |
220225 |
450.50 |
452.50 |
445.35 |
448.35 |
+2.60 |
6,954 |
28,912 |
+1,538 |
Hover/Click |
Sep22 |
220225 |
450.65 |
451.00 |
444.90 |
447.75 |
+2.70 |
3,058 |
19,378 |
+129 |
Hover/Click |
Dec22 |
220225 |
447.85 |
450.00 |
443.10 |
446.30 |
+2.95 |
1,671 |
13,141 |
+508 |
Hover/Click |
Total Volume and Open Interest |
106,004 |
202,197 |
-1,926 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar22 |
220225 |
33036 |
34034 |
32762 |
33994 |
+838 |
238,843 |
80,164 |
+1,565 |
Hover/Click |
Jun22 |
220225 |
32914 |
33919 |
32663 |
33889 |
+831 |
526 |
1,023 |
+35 |
Hover/Click |
Sep22 |
220225 |
33845 |
33845 |
32673 |
33845 |
+818 |
1 |
6 |
+1 |
Hover/Click |
Dec22 |
220225 |
33748 |
33748 |
33748 |
33748 |
+815 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
239,370 |
81,193 |
+1,601 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar22 |
220225 |
4266.75 |
4384.25 |
4227.50 |
4380.00 |
+96.00 |
1,914,227 |
2,309,068 |
+22,085 |
Hover/Click |
Jun22 |
220225 |
4259.00 |
4376.25 |
4219.50 |
4372.50 |
+96.50 |
4,957 |
78,438 |
+369 |
Hover/Click |
Sep22 |
220225 |
4251.50 |
4375.00 |
4220.25 |
4372.50 |
+97.00 |
303 |
730 |
+57 |
Hover/Click |
Dec22 |
220225 |
4251.00 |
4378.25 |
4251.00 |
4378.25 |
+98.00 |
4 |
7,371 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,919,491 |
2,396,676 |
+22,511 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar22 |
220225 |
13909.50 |
14196.25 |
13760.25 |
14180.50 |
+214.00 |
713,187 |
260,751 |
+6,134 |
Hover/Click |
Jun22 |
220225 |
13906.75 |
14197.75 |
13766.50 |
14183.00 |
+216.00 |
2,863 |
2,967 |
+77 |
Hover/Click |
Sep22 |
220225 |
13903.00 |
14211.00 |
13802.75 |
14203.00 |
+206.50 |
30 |
379 |
-5 |
Hover/Click |
Total Volume and Open Interest |
716,080 |
264,135 |
+6,206 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar22 |
220225 |
2573.60 |
2660.90 |
2551.60 |
2659.30 |
+74.00 |
18,036 |
47,887 |
+17 |
Hover/Click |
Jun22 |
220225 |
2666.70 |
2666.70 |
2564.30 |
2666.70 |
+71.40 |
0 |
1 |
+0 |
Hover/Click |
Sep22 |
220225 |
2671.90 |
2671.90 |
2671.90 |
2671.90 |
+70.70 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
18,036 |
47,888 |
+17 |
|
Volatility Index(CBOE) |
Feb22 |
220216 |
25.80 |
26.37 |
24.70 |
26.37 |
+0.99 |
88,311 |
29,487 |
-8,027 |
|
Mar22 |
220225 |
28.79 |
30.44 |
26.82 |
27.26 |
-1.29 |
95,757 |
128,101 |
-4,826 |
|
Apr22 |
220225 |
27.94 |
28.92 |
26.62 |
26.95 |
-0.77 |
51,289 |
62,269 |
+6,498 |
|
May22 |
220225 |
27.45 |
28.08 |
26.32 |
26.55 |
-0.58 |
17,218 |
25,876 |
-743 |
|
Total Volume and Open Interest |
182,956 |
274,283 |
+3,126 |
|
S & P 600(CME) |
Mar22 |
220225 |
1310.50 |
1310.50 |
1310.50 |
1310.50 |
+27.40 |
|
|
|
|
Jun22 |
220225 |
1311.30 |
1311.30 |
1311.30 |
1311.30 |
+27.40 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar22 |
220225 |
1984.20 |
2040.60 |
1966.00 |
2039.00 |
+45.50 |
226,506 |
518,574 |
+11,534 |
Hover/Click |
Jun22 |
220225 |
1979.30 |
2036.90 |
1964.40 |
2036.50 |
+45.50 |
473 |
2,284 |
-11 |
Hover/Click |
Sep22 |
220225 |
2034.70 |
2034.70 |
1976.50 |
2034.70 |
+44.50 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
226,979 |
520,863 |
+11,523 |
|
Nikkei 225(CME) |
Mar22 |
220225 |
26215 |
26995 |
26110 |
26990 |
+720 |
4,436 |
13,901 |
-99 |
|
Jun22 |
220225 |
25985 |
26815 |
25980 |
26815 |
+725 |
4 |
54 |
+2 |
|
Total Volume and Open Interest |
4,440 |
13,955 |
-97 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar22 |
220224 |
26765 |
26890 |
25750 |
25920 |
-820 |
69,662 |
103,750 |
+2,924 |
|
Jun22 |
220224 |
26380 |
26380 |
25515 |
25685 |
-820 |
72 |
3,137 |
+59 |
|
Sep22 |
220224 |
25640 |
25640 |
25640 |
25640 |
-815 |
1 |
859 |
+0 |
|
Total Volume and Open Interest |
69,735 |
133,003 |
+2,983 |
|
Nikkei 225 Mini(JPX) |
Mar22 |
220225 |
26130 |
26500 |
26120 |
26500 |
+570 |
1,131,365 |
388,678 |
+21,831 |
|
Jun22 |
220224 |
26120 |
26660 |
25500 |
25680 |
-1010 |
52,645 |
17,654 |
-553 |
|
Sep22 |
220224 |
26060 |
26600 |
25460 |
25630 |
-1000 |
664 |
1,042 |
-104 |
|
Total Volume and Open Interest |
652,500 |
407,030 |
-12,816 |
|
Nikkei 225(JPX) |
Mar22 |
220225 |
26140 |
26500 |
26120 |
26500 |
+570 |
69,315 |
226,494 |
+2,655 |
|
Jun22 |
220225 |
25870 |
26250 |
25870 |
26250 |
+570 |
2,182 |
19,152 |
+233 |
|
Sep22 |
220225 |
26000 |
26190 |
26000 |
26190 |
+560 |
24 |
2,748 |
-6 |
|
Total Volume and Open Interest |
71,525 |
304,557 |
+2,944 |
|
Nikkei 225(CME) Yen |
Mar22 |
220225 |
26200 |
26990 |
26105 |
26980 |
+720 |
23,071 |
53,943 |
-472 |
|
Jun22 |
220225 |
25885 |
26730 |
25885 |
26730 |
+720 |
20 |
71 |
+19 |
|
Sep22 |
220225 |
26650 |
26650 |
26650 |
26650 |
+720 |
|
|
|
|
Total Volume and Open Interest |
23,091 |
54,014 |
-453 |
|
Nikkei 225(CME) e-Mini Yen |
Mar22 |
220225 |
26980 |
26980 |
26980 |
26980 |
+720 |
|
|
|
|
Jun22 |
220225 |
26730 |
26730 |
26730 |
26730 |
+720 |
|
|
|
|
Sep22 |
220225 |
26650 |
26650 |
26650 |
26650 |
+720 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Mar22 |
220225 |
6628.5 |
6801.0 |
6516.5 |
6748.5 |
+232.0 |
74,130 |
249,039 |
+1,560 |
|
Apr22 |
220225 |
6570.0 |
6755.0 |
6519.0 |
6742.5 |
+236.5 |
32 |
6 |
+5 |
|
May22 |
220225 |
6642.5 |
6642.5 |
6642.5 |
6642.5 |
+231.5 |
|
|
|
|
Jun22 |
220225 |
6611.5 |
6611.5 |
6611.5 |
6611.5 |
+246.5 |
1 |
9 |
+0 |
|
Sep22 |
220225 |
6576.0 |
6576.0 |
6576.0 |
6576.0 |
+231.5 |
|
|
|
|
Dec22 |
220225 |
6553.5 |
6553.5 |
6553.5 |
6553.5 |
+232.0 |
0 |
14,502 |
+0 |
|
Total Volume and Open Interest |
74,163 |
263,559 |
+1,565 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Feb22 |
220225 |
22890 |
23053 |
22480 |
22826 |
-64 |
155,688 |
57,281 |
-34,885 |
|
Mar22 |
220225 |
22812 |
22960 |
22391 |
22632 |
-165 |
69,771 |
83,419 |
+24,340 |
|
Total Volume and Open Interest |
226,779 |
151,826 |
-10,146 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar22 |
220225 |
14238.0 |
14656.0 |
14014.0 |
14540.0 |
+507.0 |
79,513 |
87,722 |
-7,779 |
|
Jun22 |
220225 |
14334.0 |
14645.0 |
14051.0 |
14563.0 |
+503.0 |
208 |
5,176 |
+36 |
|
Sep22 |
220225 |
14214.0 |
14546.0 |
14135.0 |
14546.0 |
+504.0 |
54 |
256 |
+51 |
|
Total Volume and Open Interest |
79,775 |
93,154 |
-7,692 |
|
Mini-DAX(EUREX) |
Mar22 |
220225 |
14254.0 |
14653.0 |
14015.0 |
14540.0 |
+507.0 |
53,376 |
17,449 |
-1,950 |
|
Jun22 |
220225 |
14319.0 |
14677.0 |
14049.0 |
14563.0 |
+503.0 |
259 |
264 |
+18 |
|
Sep22 |
220225 |
14546.0 |
14546.0 |
14546.0 |
14546.0 |
+504.0 |
1 |
4 |
+1 |
|
Total Volume and Open Interest |
53,636 |
17,717 |
-1,931 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar22 |
220225 |
3881 |
3994 |
3824 |
3962 |
+138 |
1,055,760 |
3,378,934 |
+53,089 |
|
Jun22 |
220225 |
3799 |
3900 |
3743 |
3880 |
+138 |
69,041 |
287,673 |
+65,478 |
|
Sep22 |
220225 |
3865 |
3865 |
3865 |
3865 |
+138 |
2 |
12,171 |
+2 |
|
Total Volume and Open Interest |
1,124,803 |
3,695,297 |
+118,569 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar22 |
220225 |
11660 |
12003 |
11511 |
11892 |
+328 |
31,296 |
188,478 |
-1,358 |
|
Jun22 |
220225 |
11467 |
11722 |
11413 |
11722 |
+328 |
123 |
13,871 |
+19 |
|
Sep22 |
220225 |
11466 |
11688 |
11381 |
11688 |
+327 |
1 |
16 |
-1 |
|
Total Volume and Open Interest |
31,420 |
202,365 |
-1,340 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar22 |
220225 |
7240.00 |
7529.00 |
7217.00 |
7452.50 |
+277.00 |
97,632 |
597,170 |
+6,368 |
|
Jun22 |
220225 |
7204.00 |
7460.00 |
7204.00 |
7398.00 |
+275.50 |
6 |
3,094 |
-2 |
|
Sep22 |
220225 |
7351.50 |
7351.50 |
7351.50 |
7351.50 |
+275.50 |
0 |
134 |
+0 |
|
Total Volume and Open Interest |
97,641 |
600,402 |
+6,369 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar22 |
220225 |
6950.0 |
7046.0 |
6895.0 |
6952.0 |
+8.0 |
52,123 |
260,425 |
-3,649 |
|
Jun22 |
220225 |
6950.0 |
6950.0 |
6922.0 |
6922.0 |
+8.0 |
1 |
32 |
+1 |
|
Sep22 |
220225 |
6847.0 |
6847.0 |
6847.0 |
6847.0 |
+8.0 |
|
|
|
|
Total Volume and Open Interest |
52,134 |
260,574 |
-3,644 |
|
FTSE MIB(ISE) |
Mar22 |
220225 |
25285.00 |
25920.00 |
24775.00 |
25738.00 |
+844.00 |
20,480 |
70,311 |
-2,254 |
|
Jun22 |
220225 |
24525.00 |
25210.00 |
24225.00 |
25156.00 |
+842.00 |
630 |
5,204 |
+588 |
|
Sep22 |
220225 |
24956.00 |
24956.00 |
24956.00 |
24956.00 |
+744.00 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
21,110 |
75,521 |
-1,666 |
|
KOSPI 200(KFE) |
Mar22 |
220225 |
358.00 |
360.80 |
356.90 |
359.40 |
+5.00 |
229,676 |
274,550 |
+903 |
|
Jun22 |
220225 |
358.15 |
361.05 |
357.20 |
359.40 |
+4.95 |
2,754 |
16,988 |
+212 |
|
Sep22 |
220225 |
357.70 |
357.70 |
357.70 |
357.70 |
+2.05 |
0 |
5,706 |
-2 |
|
Total Volume and Open Interest |
232,430 |
316,507 |
+1,109 |
|
GSCI(CME) |
Weekly |
Monthly |
Mar22 |
220225 |
651.20 |
651.85 |
648.50 |
651.85 |
-33.55 |
16 |
1,525 |
+2 |
|
Apr22 |
220225 |
681.60 |
681.60 |
649.55 |
654.35 |
-33.55 |
|
|
|
|
May22 |
220225 |
651.85 |
651.85 |
651.85 |
651.85 |
-38.55 |
|
|
|
|
Total Volume and Open Interest |
16 |
1,525 |
+2 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|