|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed February 01, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230201 |
1537.50 |
1542.75 |
1510.75 |
1520.25 |
-17.75 |
123,619 |
298,933 |
-1,929 |
Hover/Click |
|
May23 |
230201 |
1530.00 |
1534.75 |
1507.00 |
1516.50 |
-13.75 |
50,753 |
162,229 |
+4,928 |
Hover/Click |
|
Jul23 |
230201 |
1518.75 |
1522.50 |
1497.25 |
1508.00 |
-10.75 |
32,961 |
91,226 |
+1,995 |
Hover/Click |
|
Aug23 |
230201 |
1475.50 |
1479.50 |
1458.75 |
1468.50 |
-7.75 |
2,722 |
8,394 |
+265 |
Hover/Click |
|
Sep23 |
230201 |
1398.75 |
1403.50 |
1386.25 |
1395.00 |
-4.50 |
1,137 |
8,116 |
-23 |
Hover/Click |
|
Nov23 |
230201 |
1362.50 |
1367.00 |
1351.75 |
1360.25 |
-2.75 |
18,025 |
84,872 |
-957 |
Hover/Click |
|
Jan24 |
230201 |
1365.75 |
1370.25 |
1355.75 |
1364.00 |
-2.50 |
1,397 |
9,221 |
+140 |
Hover/Click |
|
Mar24 |
230201 |
1355.75 |
1359.75 |
1348.00 |
1355.75 |
-0.75 |
1,174 |
7,983 |
+263 |
Hover/Click |
|
May24 |
230201 |
1351.25 |
1355.25 |
1344.75 |
1352.25 |
+0.50 |
384 |
3,654 |
+13 |
Hover/Click |
|
Jul24 |
230201 |
1350.25 |
1352.75 |
1345.00 |
1352.00 |
+1.00 |
61 |
914 |
+2 |
Hover/Click |
|
Aug24 |
230201 |
1338.75 |
1338.75 |
1338.75 |
1338.75 |
+1.00 |
0 |
5 |
+0 |
Hover/Click |
|
Sep24 |
230201 |
1308.50 |
1308.50 |
1308.50 |
1308.50 |
+1.00 |
0 |
90 |
+0 |
Hover/Click |
|
Nov24 |
230201 |
1289.00 |
1294.50 |
1285.00 |
1290.00 |
-0.50 |
172 |
2,710 |
+16 |
Hover/Click |
|
Jan25 |
230201 |
1290.00 |
1290.00 |
1290.00 |
1290.00 |
-0.25 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
232,408 |
678,590 |
+4,711 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230201 |
483.30 |
487.80 |
479.00 |
484.70 |
+0.50 |
64,134 |
174,125 |
+1,840 |
Hover/Click |
|
May23 |
230201 |
467.80 |
471.60 |
464.50 |
469.40 |
+0.90 |
35,403 |
140,842 |
+2,246 |
Hover/Click |
|
Jul23 |
230201 |
456.30 |
459.00 |
453.30 |
458.10 |
+1.80 |
18,420 |
54,491 |
+763 |
Hover/Click |
|
Aug23 |
230201 |
437.50 |
440.40 |
435.00 |
440.10 |
+2.80 |
4,711 |
8,489 |
-269 |
Hover/Click |
|
Sep23 |
230201 |
415.50 |
419.20 |
413.40 |
418.90 |
+3.70 |
2,114 |
9,664 |
+113 |
Hover/Click |
|
Oct23 |
230201 |
397.90 |
402.60 |
396.10 |
402.30 |
+5.00 |
1,362 |
9,361 |
+106 |
Hover/Click |
|
Dec23 |
230201 |
395.20 |
400.10 |
393.30 |
399.90 |
+5.60 |
4,178 |
22,591 |
+340 |
Hover/Click |
|
Jan24 |
230201 |
391.50 |
396.40 |
390.10 |
396.30 |
+5.60 |
197 |
3,852 |
+82 |
Hover/Click |
|
Mar24 |
230201 |
384.20 |
390.10 |
384.20 |
390.10 |
+5.80 |
62 |
981 |
+13 |
Hover/Click |
|
May24 |
230201 |
384.20 |
386.40 |
384.20 |
386.40 |
+5.80 |
12 |
544 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
130,624 |
425,956 |
+5,234 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230201 |
62.27 |
62.46 |
60.26 |
60.79 |
-1.54 |
61,708 |
121,261 |
-4,299 |
Hover/Click |
|
May23 |
230201 |
62.47 |
62.60 |
60.53 |
61.03 |
-1.46 |
39,037 |
115,489 |
+3,580 |
Hover/Click |
|
Jul23 |
230201 |
62.25 |
62.40 |
60.49 |
60.97 |
-1.34 |
19,007 |
79,812 |
+2,894 |
Hover/Click |
|
Aug23 |
230201 |
61.91 |
62.00 |
60.19 |
60.67 |
-1.20 |
4,254 |
20,754 |
+225 |
Hover/Click |
|
Sep23 |
230201 |
61.45 |
61.55 |
59.82 |
60.29 |
-1.11 |
2,690 |
17,731 |
+69 |
Hover/Click |
|
Oct23 |
230201 |
61.00 |
61.02 |
59.40 |
59.88 |
-1.06 |
825 |
10,417 |
+117 |
Hover/Click |
|
Dec23 |
230201 |
60.81 |
60.86 |
59.20 |
59.73 |
-1.02 |
3,482 |
39,041 |
+231 |
Hover/Click |
|
Jan24 |
230201 |
60.48 |
60.65 |
59.04 |
59.56 |
-0.98 |
341 |
6,292 |
+58 |
Hover/Click |
|
Mar24 |
230201 |
59.68 |
60.38 |
58.82 |
59.34 |
-0.93 |
92 |
2,169 |
-31 |
Hover/Click |
|
May24 |
230201 |
58.80 |
59.21 |
58.77 |
59.21 |
-0.91 |
9 |
1,375 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
131,482 |
419,173 |
+2,840 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar23 |
230201 |
831.0 |
833.6 |
822.0 |
828.0 |
-3.9 |
14,582 |
67,231 |
+1,359 |
Hover/Click |
|
May23 |
230201 |
831.0 |
832.9 |
822.2 |
827.1 |
-4.1 |
13,339 |
82,827 |
-693 |
Hover/Click |
|
Jul23 |
230201 |
831.8 |
834.2 |
823.8 |
828.9 |
-4.1 |
6,487 |
61,803 |
+1,056 |
Hover/Click |
|
Nov23 |
230201 |
811.6 |
811.6 |
800.9 |
807.8 |
-4.6 |
3,865 |
38,608 |
+1,009 |
Hover/Click |
|
Jan24 |
230201 |
809.8 |
810.4 |
808.7 |
810.4 |
-4.5 |
14 |
866 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
38,287 |
251,443 |
+2,745 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230201 |
679.25 |
682.00 |
672.75 |
681.00 |
+1.25 |
127,942 |
471,123 |
-8,866 |
Hover/Click |
|
May23 |
230201 |
677.00 |
680.00 |
671.25 |
679.50 |
+2.00 |
60,953 |
277,012 |
+7,071 |
Hover/Click |
|
Jul23 |
230201 |
665.00 |
668.50 |
660.25 |
668.00 |
+2.75 |
30,206 |
242,567 |
-1,851 |
Hover/Click |
|
Sep23 |
230201 |
605.00 |
611.00 |
604.25 |
610.75 |
+5.25 |
9,640 |
97,540 |
+794 |
Hover/Click |
|
Dec23 |
230201 |
590.00 |
596.75 |
589.25 |
596.25 |
+5.50 |
17,029 |
178,539 |
+2,962 |
Hover/Click |
|
Mar24 |
230201 |
597.00 |
603.25 |
597.00 |
603.25 |
+5.50 |
872 |
15,442 |
+84 |
Hover/Click |
|
May24 |
230201 |
601.00 |
606.25 |
600.25 |
606.25 |
+5.25 |
122 |
2,526 |
+39 |
Hover/Click |
|
Jul24 |
230201 |
601.50 |
605.50 |
599.25 |
605.25 |
+5.25 |
204 |
1,803 |
+51 |
Hover/Click |
|
Sep24 |
230201 |
563.75 |
565.50 |
562.25 |
565.50 |
+3.00 |
97 |
211 |
+57 |
Hover/Click |
|
Dec24 |
230201 |
551.00 |
554.50 |
551.00 |
554.25 |
+1.50 |
623 |
8,675 |
+411 |
Hover/Click |
| Total Volume and Open Interest |
247,739 |
1,296,523 |
+773 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230201 |
760.75 |
762.50 |
744.50 |
759.75 |
-1.50 |
43,812 |
151,229 |
-74 |
Hover/Click |
|
May23 |
230201 |
770.50 |
771.25 |
755.50 |
770.50 |
unch |
17,783 |
73,166 |
+3,155 |
Hover/Click |
|
Jul23 |
230201 |
771.00 |
773.25 |
758.25 |
773.00 |
+1.75 |
8,830 |
71,105 |
+397 |
Hover/Click |
|
Sep23 |
230201 |
777.50 |
779.75 |
765.50 |
779.75 |
+2.00 |
3,455 |
20,819 |
+92 |
Hover/Click |
|
Dec23 |
230201 |
790.75 |
793.00 |
779.00 |
792.75 |
+2.00 |
3,056 |
26,351 |
-236 |
Hover/Click |
|
Mar24 |
230201 |
799.75 |
802.25 |
788.50 |
801.75 |
+2.00 |
225 |
3,589 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
77,236 |
347,742 |
+3,356 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar23 |
230201 |
878.00 |
885.00 |
871.25 |
884.25 |
+5.50 |
15,464 |
85,054 |
-580 |
Hover/Click |
|
May23 |
230201 |
871.00 |
877.50 |
864.00 |
876.75 |
+5.00 |
7,553 |
41,728 |
+869 |
Hover/Click |
|
Jul23 |
230201 |
862.25 |
868.50 |
855.75 |
868.00 |
+4.50 |
4,544 |
33,995 |
-285 |
Hover/Click |
|
Sep23 |
230201 |
863.00 |
868.25 |
855.50 |
868.00 |
+4.75 |
2,169 |
13,404 |
-320 |
Hover/Click |
|
Dec23 |
230201 |
862.50 |
871.75 |
859.00 |
871.50 |
+4.00 |
1,685 |
11,055 |
-153 |
Hover/Click |
|
Mar24 |
230201 |
864.50 |
869.25 |
857.75 |
869.00 |
+3.50 |
108 |
550 |
+36 |
Hover/Click |
|
May24 |
230201 |
861.50 |
861.50 |
851.50 |
861.50 |
+3.00 |
22 |
38 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
31,554 |
186,208 |
-417 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar23 |
230201 |
919.75 |
928.50 |
916.00 |
926.00 |
+3.75 |
3,939 |
30,948 |
-373 |
Hover/Click |
|
May23 |
230201 |
914.50 |
920.50 |
908.50 |
919.25 |
+3.75 |
833 |
14,501 |
+313 |
Hover/Click |
|
Jul23 |
230201 |
907.25 |
914.75 |
903.50 |
914.25 |
+3.75 |
210 |
4,804 |
+96 |
Hover/Click |
|
Sep23 |
230201 |
889.75 |
895.00 |
883.50 |
895.00 |
+4.00 |
233 |
5,769 |
-12 |
Hover/Click |
|
Dec23 |
230201 |
893.50 |
900.00 |
892.00 |
900.00 |
+3.25 |
203 |
1,893 |
+111 |
Hover/Click |
|
Mar24 |
230201 |
901.00 |
902.75 |
901.00 |
902.75 |
+3.00 |
0 |
23 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,418 |
57,938 |
+135 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230201 |
393.25 |
398.75 |
385.00 |
393.00 |
-1.00 |
411 |
2,351 |
-63 |
Hover/Click |
|
May23 |
230201 |
386.75 |
390.25 |
375.00 |
386.50 |
-0.75 |
153 |
775 |
+66 |
Hover/Click |
|
Jul23 |
230201 |
386.50 |
386.50 |
373.25 |
384.50 |
-2.00 |
2 |
128 |
+2 |
Hover/Click |
|
Sep23 |
230201 |
375.00 |
382.00 |
372.00 |
382.00 |
+0.25 |
4 |
50 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
584 |
3,362 |
+15 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230201 |
17.83 |
17.95 |
17.77 |
17.84 |
+0.02 |
408 |
5,930 |
-9 |
Hover/Click |
|
May23 |
230201 |
18.19 |
18.27 |
18.18 |
18.19 |
+0.01 |
77 |
340 |
+35 |
Hover/Click |
|
Jul23 |
230201 |
18.42 |
18.47 |
18.42 |
18.47 |
+0.04 |
1 |
73 |
+1 |
Hover/Click |
|
Sep23 |
230201 |
16.95 |
16.97 |
16.93 |
16.96 |
+0.19 |
19 |
1,408 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
505 |
7,762 |
+46 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb23 |
230201 |
159.080 |
159.150 |
158.350 |
158.435 |
-0.415 |
20,584 |
33,091 |
-5,655 |
Hover/Click |
|
Apr23 |
230201 |
163.300 |
163.300 |
162.000 |
162.235 |
-0.800 |
49,388 |
132,429 |
+6,399 |
Hover/Click |
|
Jun23 |
230201 |
159.300 |
159.380 |
158.300 |
158.700 |
-0.450 |
19,559 |
72,020 |
+838 |
Hover/Click |
|
Aug23 |
230201 |
158.985 |
159.050 |
158.050 |
158.435 |
-0.350 |
13,363 |
42,748 |
+1,037 |
Hover/Click |
|
Oct23 |
230201 |
163.250 |
163.300 |
162.200 |
162.500 |
-0.435 |
6,628 |
21,077 |
+1,852 |
Hover/Click |
|
Dec23 |
230201 |
166.800 |
166.935 |
165.950 |
166.235 |
-0.365 |
2,165 |
10,064 |
+302 |
Hover/Click |
| Total Volume and Open Interest |
112,280 |
316,325 |
+4,965 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar23 |
230201 |
186.200 |
186.580 |
182.700 |
183.250 |
-2.900 |
6,865 |
25,251 |
-930 |
Hover/Click |
|
Apr23 |
230201 |
190.330 |
190.380 |
187.150 |
187.950 |
-2.100 |
1,974 |
7,778 |
-120 |
Hover/Click |
|
May23 |
230201 |
193.985 |
194.300 |
191.650 |
192.400 |
-1.585 |
1,314 |
6,851 |
-51 |
Hover/Click |
|
Aug23 |
230201 |
207.200 |
207.235 |
204.750 |
205.485 |
-1.450 |
983 |
6,260 |
+11 |
Hover/Click |
|
Sep23 |
230201 |
209.600 |
209.685 |
207.300 |
208.250 |
-1.350 |
475 |
1,576 |
+127 |
Hover/Click |
|
Oct23 |
230201 |
212.000 |
212.000 |
209.580 |
210.550 |
-1.400 |
242 |
1,038 |
+31 |
Hover/Click |
|
Nov23 |
230201 |
213.285 |
213.450 |
210.985 |
211.685 |
-1.445 |
95 |
372 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
11,993 |
49,147 |
-903 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb23 |
230201 |
74.750 |
75.130 |
73.550 |
73.980 |
-0.900 |
5,219 |
26,385 |
-149 |
Hover/Click |
|
Apr23 |
230201 |
86.050 |
86.130 |
82.750 |
84.300 |
-2.130 |
16,698 |
93,892 |
+1,465 |
Hover/Click |
|
May23 |
230201 |
94.630 |
94.630 |
92.550 |
93.780 |
-1.650 |
120 |
1,099 |
+28 |
|
|
Jun23 |
230201 |
102.800 |
102.800 |
100.030 |
101.480 |
-1.570 |
7,047 |
33,040 |
-238 |
Hover/Click |
|
Jul23 |
230201 |
103.780 |
103.780 |
101.630 |
102.980 |
-1.170 |
1,294 |
12,423 |
-11 |
Hover/Click |
|
Aug23 |
230201 |
103.400 |
103.500 |
101.400 |
102.630 |
-1.270 |
2,573 |
18,850 |
+460 |
Hover/Click |
|
Oct23 |
230201 |
91.280 |
91.350 |
89.400 |
90.650 |
-0.880 |
1,834 |
16,501 |
+604 |
Hover/Click |
|
Dec23 |
230201 |
84.230 |
84.230 |
82.350 |
83.380 |
-0.700 |
675 |
6,500 |
+242 |
Hover/Click |
| Total Volume and Open Interest |
35,684 |
211,266 |
+2,490 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb23 |
230201 |
17.85 |
17.99 |
17.81 |
17.90 |
+0.06 |
415 |
4,323 |
-76 |
Hover/Click |
|
Mar23 |
230201 |
17.52 |
17.77 |
17.35 |
17.64 |
+0.08 |
381 |
5,786 |
-9 |
Hover/Click |
|
Apr23 |
230201 |
17.81 |
18.05 |
17.74 |
17.93 |
+0.06 |
117 |
3,378 |
+22 |
Hover/Click |
|
May23 |
230201 |
18.37 |
18.48 |
18.30 |
18.42 |
+0.05 |
32 |
1,979 |
+4 |
Hover/Click |
|
Jun23 |
230201 |
18.75 |
18.88 |
18.70 |
18.85 |
+0.08 |
40 |
1,804 |
+20 |
Hover/Click |
|
Jul23 |
230201 |
19.32 |
19.32 |
19.07 |
19.20 |
+0.15 |
5 |
1,157 |
+0 |
Hover/Click |
|
Aug23 |
230201 |
19.50 |
19.60 |
19.38 |
19.56 |
+0.19 |
1 |
944 |
+0 |
Hover/Click |
|
Sep23 |
230201 |
19.58 |
19.72 |
19.58 |
19.72 |
+0.15 |
8 |
930 |
+4 |
Hover/Click |
|
Oct23 |
230201 |
19.61 |
19.73 |
19.61 |
19.73 |
+0.13 |
10 |
559 |
+5 |
Hover/Click |
|
Nov23 |
230201 |
19.50 |
19.59 |
19.46 |
19.59 |
+0.07 |
26 |
526 |
+16 |
Hover/Click |
|
Dec23 |
230201 |
19.40 |
19.40 |
19.40 |
19.40 |
+0.13 |
4 |
533 |
+3 |
Hover/Click |
|
Jan24 |
230201 |
19.00 |
19.00 |
19.00 |
19.00 |
unch |
3 |
96 |
+3 |
Hover/Click |
|
Feb24 |
230201 |
18.94 |
18.94 |
18.94 |
18.94 |
unch |
3 |
118 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,090 |
26,063 |
-8 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar23 |
230201 |
2572 |
2630 |
2570 |
2592 |
+11 |
22,436 |
97,523 |
-2,016 |
Hover/Click |
|
May23 |
230201 |
2624 |
2673 |
2620 |
2641 |
+12 |
17,567 |
73,800 |
+3,094 |
Hover/Click |
|
Jul23 |
230201 |
2628 |
2677 |
2628 |
2647 |
+12 |
5,073 |
51,757 |
+907 |
Hover/Click |
|
Sep23 |
230201 |
2631 |
2673 |
2629 |
2647 |
+14 |
1,673 |
28,494 |
+209 |
Hover/Click |
|
Dec23 |
230201 |
2621 |
2654 |
2614 |
2632 |
+15 |
804 |
25,196 |
+111 |
Hover/Click |
|
Mar24 |
230201 |
2596 |
2626 |
2596 |
2605 |
+15 |
199 |
12,337 |
+66 |
Hover/Click |
|
May24 |
230201 |
2586 |
2587 |
2586 |
2587 |
+15 |
33 |
3,658 |
-19 |
Hover/Click |
| Total Volume and Open Interest |
47,793 |
297,382 |
+2,353 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar23 |
230201 |
180.30 |
184.20 |
175.55 |
175.90 |
-5.85 |
25,647 |
79,662 |
-5,796 |
Hover/Click |
|
May23 |
230201 |
180.85 |
184.00 |
175.75 |
176.10 |
-5.60 |
13,530 |
63,665 |
+2,163 |
Hover/Click |
|
Jul23 |
230201 |
180.00 |
183.00 |
175.40 |
175.60 |
-5.35 |
6,207 |
28,206 |
-135 |
Hover/Click |
|
Sep23 |
230201 |
178.10 |
181.30 |
173.95 |
174.25 |
-5.15 |
3,290 |
18,043 |
+399 |
Hover/Click |
|
Dec23 |
230201 |
177.90 |
179.50 |
172.70 |
173.00 |
-4.90 |
1,308 |
19,120 |
-46 |
Hover/Click |
|
Mar24 |
230201 |
177.40 |
178.40 |
172.60 |
172.90 |
-4.50 |
578 |
5,979 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
51,004 |
221,222 |
-3,218 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar23 |
230201 |
220.50 |
229.20 |
220.50 |
229.20 |
+10.00 |
940 |
9,877 |
+42 |
Hover/Click |
|
May23 |
230201 |
213.80 |
220.00 |
213.55 |
219.15 |
+6.70 |
127 |
2,042 |
+103 |
Hover/Click |
|
Jul23 |
230201 |
210.70 |
217.10 |
210.70 |
215.90 |
+6.70 |
20 |
793 |
+16 |
Hover/Click |
|
Sep23 |
230201 |
208.00 |
211.00 |
208.00 |
210.90 |
+6.35 |
4 |
18 |
+4 |
Hover/Click |
|
Nov23 |
230201 |
198.70 |
199.70 |
198.00 |
199.70 |
+5.00 |
1 |
26 |
+1 |
Hover/Click |
|
Jan24 |
230201 |
195.10 |
195.10 |
194.85 |
194.85 |
+0.75 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,092 |
12,758 |
+166 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar23 |
230201 |
21.80 |
21.86 |
21.33 |
21.37 |
-0.39 |
93,291 |
341,340 |
+2,168 |
Hover/Click |
|
May23 |
230201 |
20.48 |
20.52 |
20.09 |
20.12 |
-0.32 |
64,038 |
258,319 |
+7,747 |
Hover/Click |
|
Jul23 |
230201 |
19.56 |
19.59 |
19.25 |
19.29 |
-0.24 |
34,105 |
160,640 |
+3,053 |
Hover/Click |
|
Oct23 |
230201 |
19.25 |
19.27 |
19.01 |
19.05 |
-0.16 |
17,780 |
81,795 |
-1,652 |
Hover/Click |
|
Mar24 |
230201 |
19.30 |
19.32 |
19.07 |
19.12 |
-0.14 |
12,896 |
61,663 |
+1,282 |
Hover/Click |
|
May24 |
230201 |
18.21 |
18.24 |
18.04 |
18.09 |
-0.10 |
1,163 |
17,933 |
+62 |
Hover/Click |
|
Jul24 |
230201 |
17.44 |
17.46 |
17.33 |
17.40 |
-0.02 |
1,126 |
16,963 |
+360 |
Hover/Click |
|
Oct24 |
230201 |
17.02 |
17.10 |
17.00 |
17.06 |
+0.02 |
143 |
15,293 |
+65 |
Hover/Click |
| Total Volume and Open Interest |
224,599 |
973,346 |
+13,095 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar23 |
230201 |
2030 |
2035 |
2014 |
2024 |
-1 |
4,841 |
78,510 |
-962 |
Hover/Click |
|
May23 |
230201 |
2008 |
2024 |
1998 |
2012 |
+5 |
7,924 |
62,847 |
+1,927 |
Hover/Click |
|
Jul23 |
230201 |
1978 |
1994 |
1968 |
1985 |
+8 |
2,413 |
39,579 |
-306 |
Hover/Click |
|
Sep23 |
230201 |
1953 |
1972 |
1946 |
1963 |
+9 |
1,460 |
35,843 |
+255 |
Hover/Click |
|
Dec23 |
230201 |
1929 |
1949 |
1925 |
1940 |
+9 |
709 |
32,329 |
+249 |
Hover/Click |
|
Mar24 |
230201 |
1898 |
1919 |
1898 |
1911 |
+9 |
260 |
15,202 |
+26 |
Hover/Click |
|
May24 |
230201 |
1897 |
1897 |
1897 |
1897 |
+9 |
88 |
5,271 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
17,802 |
276,617 |
+1,174 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar23 |
230201 |
582.80 |
583.40 |
560.50 |
562.70 |
-18.00 |
8,877 |
31,141 |
-1,726 |
Hover/Click |
|
May23 |
230201 |
573.10 |
575.40 |
558.40 |
559.80 |
-13.30 |
8,675 |
34,225 |
+2,658 |
Hover/Click |
|
Aug23 |
230201 |
554.00 |
555.30 |
544.00 |
545.20 |
-8.10 |
2,022 |
14,489 |
+127 |
Hover/Click |
|
Oct23 |
230201 |
537.00 |
537.90 |
530.70 |
531.70 |
-5.10 |
862 |
10,004 |
+297 |
Hover/Click |
|
Dec23 |
230201 |
527.60 |
527.60 |
522.10 |
523.10 |
-3.10 |
173 |
4,477 |
+65 |
Hover/Click |
| Total Volume and Open Interest |
20,714 |
98,044 |
+1,495 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar23 |
230201 |
86.01 |
87.00 |
85.30 |
85.61 |
-0.61 |
18,477 |
82,206 |
-2,237 |
Hover/Click |
|
May23 |
230201 |
86.70 |
87.65 |
86.00 |
86.34 |
-0.61 |
10,238 |
54,384 |
+1,884 |
Hover/Click |
|
Jul23 |
230201 |
87.41 |
88.08 |
86.46 |
86.93 |
-0.53 |
3,866 |
39,718 |
+179 |
Hover/Click |
|
Oct23 |
230201 |
85.38 |
85.38 |
85.38 |
85.38 |
-0.36 |
3 |
27 |
+0 |
Hover/Click |
|
Dec23 |
230201 |
85.50 |
85.95 |
84.46 |
85.26 |
-0.21 |
1,853 |
26,641 |
+16 |
Hover/Click |
|
Mar24 |
230201 |
85.82 |
85.91 |
84.72 |
85.59 |
-0.06 |
148 |
4,951 |
+130 |
Hover/Click |
| Total Volume and Open Interest |
34,742 |
210,481 |
+50 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar23 |
230201 |
524.9 |
533.7 |
506.9 |
509.6 |
-14.5 |
346 |
1,842 |
-75 |
|
|
May23 |
230201 |
540.0 |
541.5 |
520.2 |
520.2 |
-16.6 |
104 |
429 |
-7 |
|
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
| Total Volume and Open Interest |
504 |
2,244 |
|
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar23 |
230201 |
79.06 |
79.73 |
76.05 |
76.41 |
-2.46 |
327,426 |
295,241 |
-4,561 |
Hover/Click |
|
Apr23 |
230201 |
79.35 |
80.01 |
76.37 |
76.73 |
-2.44 |
101,700 |
168,827 |
+10,443 |
Hover/Click |
|
May23 |
230201 |
79.60 |
80.18 |
76.59 |
76.94 |
-2.44 |
65,183 |
117,768 |
+2,749 |
Hover/Click |
|
Jun23 |
230201 |
79.52 |
80.14 |
76.60 |
76.92 |
-2.44 |
57,692 |
207,332 |
-90 |
Hover/Click |
|
Jul23 |
230201 |
79.31 |
79.86 |
76.43 |
76.72 |
-2.41 |
22,104 |
86,131 |
+745 |
Hover/Click |
|
Aug23 |
230201 |
79.04 |
79.45 |
76.11 |
76.37 |
-2.38 |
11,542 |
53,057 |
+1,359 |
Hover/Click |
|
Sep23 |
230201 |
78.45 |
78.94 |
75.67 |
75.93 |
-2.33 |
15,352 |
92,661 |
+1,496 |
Hover/Click |
|
Oct23 |
230201 |
77.95 |
78.38 |
75.20 |
75.47 |
-2.26 |
4,854 |
46,774 |
+955 |
Hover/Click |
|
Nov23 |
230201 |
77.77 |
77.83 |
74.74 |
75.00 |
-2.20 |
3,220 |
33,232 |
-161 |
Hover/Click |
|
Dec23 |
230201 |
76.81 |
77.31 |
74.28 |
74.55 |
-2.14 |
29,490 |
192,562 |
-61 |
Hover/Click |
|
Jan24 |
230201 |
76.16 |
76.66 |
73.56 |
74.09 |
-2.07 |
2,110 |
35,815 |
-159 |
Hover/Click |
|
Feb24 |
230201 |
73.94 |
75.84 |
73.44 |
73.65 |
-2.01 |
1,051 |
20,257 |
-52 |
Hover/Click |
|
Mar24 |
230201 |
74.88 |
75.51 |
73.01 |
73.24 |
-1.95 |
2,942 |
25,965 |
+380 |
Hover/Click |
|
Apr24 |
230201 |
72.88 |
74.82 |
72.88 |
72.88 |
-1.89 |
559 |
15,541 |
+264 |
Hover/Click |
|
May24 |
230201 |
72.55 |
72.55 |
72.55 |
72.55 |
-1.83 |
411 |
12,152 |
-22 |
Hover/Click |
|
Jun24 |
230201 |
74.06 |
74.50 |
71.97 |
72.21 |
-1.78 |
5,603 |
64,899 |
+107 |
Hover/Click |
| Total Volume and Open Interest |
666,875 |
1,711,398 |
+13,841 |
|
| e-miNY Crude Oil(NYM) |
|
Mar23 |
230201 |
79.025 |
79.725 |
76.050 |
76.400 |
-2.475 |
15,206 |
1,864 |
-37 |
|
|
Apr23 |
230201 |
79.350 |
80.025 |
76.400 |
76.725 |
-2.450 |
430 |
418 |
+30 |
|
|
May23 |
230201 |
79.575 |
80.150 |
76.625 |
76.950 |
-2.425 |
69 |
228 |
+0 |
|
|
Jun23 |
230201 |
79.400 |
80.100 |
76.625 |
76.925 |
-2.425 |
28 |
198 |
+3 |
|
|
Jul23 |
230201 |
79.675 |
79.675 |
76.600 |
76.725 |
-2.400 |
11 |
42 |
+3 |
|
|
Aug23 |
230201 |
76.200 |
79.100 |
76.200 |
76.375 |
-2.375 |
2 |
34 |
+0 |
|
|
Sep23 |
230201 |
75.925 |
78.300 |
75.925 |
75.925 |
-2.325 |
2 |
3 |
+0 |
|
|
Oct23 |
230201 |
75.475 |
77.900 |
75.475 |
75.475 |
-2.250 |
0 |
4 |
+0 |
|
|
Nov23 |
230201 |
75.000 |
77.500 |
75.000 |
75.000 |
-2.200 |
0 |
14 |
+0 |
|
|
Dec23 |
230201 |
77.000 |
77.275 |
74.325 |
74.550 |
-2.150 |
67 |
129 |
+16 |
|
| Total Volume and Open Interest |
15,819 |
2,998 |
+14 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar23 |
230201 |
314.21 |
315.13 |
292.65 |
295.11 |
-19.37 |
68,687 |
83,744 |
+1,487 |
Hover/Click |
|
Apr23 |
230201 |
303.49 |
305.05 |
285.64 |
287.80 |
-16.02 |
36,015 |
46,120 |
+417 |
Hover/Click |
|
May23 |
230201 |
294.54 |
296.06 |
278.91 |
280.97 |
-13.95 |
19,455 |
31,568 |
-628 |
Hover/Click |
|
Jun23 |
230201 |
288.87 |
289.86 |
274.19 |
276.28 |
-12.67 |
14,609 |
27,387 |
+1,241 |
Hover/Click |
|
Jul23 |
230201 |
283.74 |
287.19 |
272.57 |
274.56 |
-11.74 |
5,469 |
12,895 |
+116 |
Hover/Click |
|
Aug23 |
230201 |
282.68 |
285.28 |
271.31 |
273.50 |
-10.95 |
4,634 |
11,380 |
+1 |
Hover/Click |
|
Sep23 |
230201 |
282.24 |
284.19 |
271.11 |
273.10 |
-10.30 |
4,307 |
9,652 |
+68 |
Hover/Click |
|
Oct23 |
230201 |
281.10 |
281.10 |
270.40 |
272.53 |
-9.69 |
1,808 |
6,059 |
+107 |
Hover/Click |
|
Nov23 |
230201 |
280.33 |
280.33 |
269.41 |
271.58 |
-9.10 |
1,653 |
4,075 |
-42 |
Hover/Click |
|
Dec23 |
230201 |
278.71 |
279.64 |
268.08 |
270.38 |
-8.60 |
4,705 |
16,082 |
+346 |
Hover/Click |
|
Jan24 |
230201 |
274.25 |
274.25 |
267.21 |
269.44 |
-8.29 |
981 |
2,615 |
-8 |
Hover/Click |
|
Feb24 |
230201 |
273.33 |
273.33 |
266.00 |
268.34 |
-8.06 |
631 |
1,536 |
+27 |
Hover/Click |
|
Mar24 |
230201 |
270.21 |
270.21 |
264.00 |
266.60 |
-7.81 |
316 |
854 |
+57 |
Hover/Click |
|
Apr24 |
230201 |
264.40 |
267.10 |
263.25 |
264.40 |
-7.24 |
140 |
846 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
184,593 |
264,117 |
-5,235 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar23 |
230201 |
256.26 |
259.41 |
243.11 |
245.38 |
-11.30 |
57,324 |
111,961 |
-2,165 |
Hover/Click |
|
Apr23 |
230201 |
273.52 |
276.16 |
261.05 |
263.18 |
-10.34 |
30,952 |
48,123 |
+2,029 |
Hover/Click |
|
May23 |
230201 |
271.28 |
274.03 |
259.55 |
261.64 |
-9.92 |
16,437 |
39,700 |
+888 |
Hover/Click |
|
Jun23 |
230201 |
267.79 |
269.59 |
255.89 |
257.91 |
-9.35 |
11,585 |
31,009 |
+323 |
Hover/Click |
|
Jul23 |
230201 |
262.96 |
263.00 |
251.64 |
253.78 |
-8.76 |
4,153 |
12,335 |
+569 |
Hover/Click |
|
Aug23 |
230201 |
257.60 |
257.60 |
246.91 |
249.11 |
-8.23 |
2,841 |
7,649 |
+221 |
Hover/Click |
|
Sep23 |
230201 |
251.52 |
253.16 |
241.19 |
243.42 |
-7.83 |
3,344 |
16,751 |
+325 |
Hover/Click |
|
Oct23 |
230201 |
232.58 |
232.63 |
225.30 |
226.85 |
-7.46 |
1,479 |
6,992 |
+32 |
Hover/Click |
|
Nov23 |
230201 |
227.29 |
227.32 |
220.10 |
221.67 |
-7.22 |
944 |
4,399 |
-16 |
Hover/Click |
|
Dec23 |
230201 |
225.21 |
226.32 |
215.93 |
218.04 |
-7.07 |
1,720 |
14,490 |
+199 |
Hover/Click |
| Total Volume and Open Interest |
148,699 |
310,805 |
-3,953 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar23 |
230201 |
245.38 |
245.38 |
245.38 |
245.38 |
-11.30 |
1 |
3 |
+1 |
|
|
Apr23 |
230201 |
263.18 |
263.18 |
263.18 |
263.18 |
-10.34 |
|
|
|
|
|
May23 |
230201 |
261.64 |
261.64 |
261.64 |
261.64 |
-9.92 |
|
|
|
|
|
Jun23 |
230201 |
257.91 |
257.91 |
257.91 |
257.91 |
-9.35 |
|
|
|
|
| Total Volume and Open Interest |
1 |
5 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar23 |
230201 |
2.730 |
2.780 |
2.463 |
2.468 |
-0.216 |
167,291 |
282,695 |
-8,175 |
Hover/Click |
|
Apr23 |
230201 |
2.789 |
2.836 |
2.532 |
2.536 |
-0.205 |
61,795 |
102,562 |
+3,706 |
Hover/Click |
|
May23 |
230201 |
2.894 |
2.946 |
2.670 |
2.675 |
-0.168 |
32,503 |
121,683 |
+3,924 |
Hover/Click |
|
Jun23 |
230201 |
3.085 |
3.140 |
2.885 |
2.893 |
-0.147 |
14,065 |
47,280 |
+320 |
Hover/Click |
|
Jul23 |
230201 |
3.287 |
3.337 |
3.095 |
3.117 |
-0.124 |
11,192 |
53,742 |
+779 |
Hover/Click |
|
Aug23 |
230201 |
3.332 |
3.381 |
3.148 |
3.169 |
-0.119 |
8,196 |
36,252 |
-233 |
Hover/Click |
|
Sep23 |
230201 |
3.292 |
3.342 |
3.108 |
3.133 |
-0.118 |
8,112 |
64,790 |
+270 |
Hover/Click |
|
Oct23 |
230201 |
3.365 |
3.416 |
3.175 |
3.201 |
-0.123 |
18,365 |
77,138 |
-255 |
Hover/Click |
|
Nov23 |
230201 |
3.791 |
3.815 |
3.608 |
3.625 |
-0.111 |
3,604 |
32,902 |
+228 |
Hover/Click |
|
Dec23 |
230201 |
4.143 |
4.203 |
4.011 |
4.018 |
-0.127 |
3,175 |
35,035 |
-213 |
Hover/Click |
|
Jan24 |
230201 |
4.428 |
4.439 |
4.248 |
4.255 |
-0.120 |
8,335 |
53,747 |
+268 |
Hover/Click |
|
Feb24 |
230201 |
4.254 |
4.280 |
4.120 |
4.121 |
-0.115 |
3,350 |
20,155 |
+371 |
Hover/Click |
|
Mar24 |
230201 |
3.845 |
3.856 |
3.707 |
3.707 |
-0.119 |
5,910 |
30,611 |
+663 |
Hover/Click |
|
Apr24 |
230201 |
3.444 |
3.470 |
3.273 |
3.295 |
-0.123 |
5,325 |
33,908 |
+344 |
Hover/Click |
|
May24 |
230201 |
3.398 |
3.398 |
3.246 |
3.258 |
-0.126 |
1,538 |
15,291 |
+107 |
Hover/Click |
|
Jun24 |
230201 |
3.513 |
3.513 |
3.369 |
3.380 |
-0.120 |
558 |
6,144 |
+52 |
Hover/Click |
| Total Volume and Open Interest |
355,534 |
1,138,325 |
+2,527 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230201 |
85.56 |
86.21 |
82.37 |
82.84 |
-2.62 |
313,162 |
468,152 |
+4,312 |
Hover/Click |
|
May23 |
230201 |
85.28 |
85.88 |
82.22 |
82.58 |
-2.59 |
145,056 |
322,063 |
+2,173 |
Hover/Click |
|
Jun23 |
230201 |
84.87 |
85.45 |
81.86 |
82.16 |
-2.59 |
133,413 |
320,403 |
+3,966 |
Hover/Click |
|
Jul23 |
230201 |
84.42 |
85.00 |
81.50 |
81.75 |
-2.56 |
44,094 |
106,770 |
+1,630 |
Hover/Click |
|
Aug23 |
230201 |
83.96 |
84.47 |
81.09 |
81.32 |
-2.51 |
22,764 |
82,861 |
+1,053 |
Hover/Click |
|
Sep23 |
230201 |
83.53 |
83.99 |
80.66 |
80.89 |
-2.44 |
24,177 |
84,820 |
+2,326 |
Hover/Click |
|
Oct23 |
230201 |
83.05 |
83.42 |
80.23 |
80.45 |
-2.36 |
9,502 |
47,170 |
+778 |
Hover/Click |
|
Nov23 |
230201 |
82.46 |
82.89 |
79.77 |
80.01 |
-2.29 |
9,057 |
52,918 |
+855 |
Hover/Click |
|
Dec23 |
230201 |
81.95 |
82.41 |
79.32 |
79.56 |
-2.23 |
66,471 |
192,709 |
-2,354 |
Hover/Click |
|
Jan24 |
230201 |
79.00 |
79.46 |
79.00 |
79.09 |
-2.18 |
4,177 |
30,164 |
+856 |
Hover/Click |
|
Feb24 |
230201 |
79.22 |
79.22 |
78.65 |
78.65 |
-2.12 |
2,725 |
39,497 |
-133 |
Hover/Click |
|
Mar24 |
230201 |
78.07 |
78.61 |
78.06 |
78.27 |
-2.06 |
4,291 |
24,184 |
+63 |
Hover/Click |
|
Apr24 |
230201 |
77.92 |
77.92 |
77.92 |
77.92 |
-2.01 |
216 |
9,146 |
+73 |
Hover/Click |
|
May24 |
230201 |
77.58 |
77.58 |
77.58 |
77.58 |
-1.96 |
53 |
8,293 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
876,502 |
2,138,472 |
-10,275 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb23 |
230201 |
918.00 |
923.25 |
856.75 |
881.75 |
-33.50 |
37,494 |
84,632 |
-7,315 |
Hover/Click |
|
Mar23 |
230201 |
903.50 |
909.00 |
844.00 |
868.25 |
-31.50 |
96,713 |
118,528 |
-2,281 |
Hover/Click |
|
Apr23 |
230201 |
874.50 |
879.75 |
822.00 |
844.50 |
-26.00 |
58,963 |
71,190 |
+1,241 |
Hover/Click |
|
May23 |
230201 |
851.25 |
856.25 |
804.00 |
825.25 |
-23.00 |
30,231 |
48,871 |
+639 |
Hover/Click |
|
Jun23 |
230201 |
836.50 |
840.25 |
791.75 |
812.50 |
-20.50 |
34,810 |
46,731 |
+413 |
Hover/Click |
|
Jul23 |
230201 |
827.75 |
831.25 |
786.00 |
806.25 |
-18.50 |
9,999 |
21,795 |
+558 |
Hover/Click |
|
Aug23 |
230201 |
822.75 |
823.50 |
782.25 |
801.00 |
-17.00 |
4,675 |
18,252 |
-139 |
Hover/Click |
|
Sep23 |
230201 |
816.75 |
818.25 |
777.00 |
796.50 |
-15.50 |
6,407 |
26,285 |
+126 |
Hover/Click |
|
Oct23 |
230201 |
806.50 |
812.50 |
774.00 |
793.00 |
-14.25 |
2,742 |
13,911 |
-83 |
Hover/Click |
|
Nov23 |
230201 |
797.50 |
804.00 |
767.75 |
785.75 |
-13.00 |
2,101 |
9,796 |
+217 |
Hover/Click |
| Total Volume and Open Interest |
301,404 |
545,418 |
-4,177 |
|
| Ethanol(CBOT) |
|
Feb23 |
230201 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Mar23 |
230201 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Apr23 |
230201 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
May23 |
230201 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jun23 |
230201 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Jul23 |
230201 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Aug23 |
230201 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
|
Sep23 |
230201 |
2.161 |
2.161 |
2.161 |
2.161 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar23 |
230201 |
79.07 |
79.73 |
76.09 |
76.41 |
-2.46 |
24,143 |
45,260 |
-3,141 |
Hover/Click |
|
Apr23 |
230201 |
79.37 |
80.01 |
76.40 |
76.73 |
-2.44 |
35,853 |
64,959 |
+3,658 |
Hover/Click |
|
May23 |
230201 |
79.70 |
80.16 |
76.63 |
76.94 |
-2.44 |
25,958 |
30,312 |
+816 |
Hover/Click |
|
Jun23 |
230201 |
79.73 |
80.11 |
76.63 |
76.92 |
-2.44 |
19,920 |
63,248 |
-451 |
Hover/Click |
|
Jul23 |
230201 |
79.34 |
79.51 |
76.48 |
76.72 |
-2.41 |
7,242 |
15,788 |
+610 |
Hover/Click |
|
Aug23 |
230201 |
76.36 |
76.84 |
76.36 |
76.37 |
-2.38 |
3,350 |
8,495 |
+104 |
Hover/Click |
|
Sep23 |
230201 |
77.31 |
77.31 |
75.93 |
75.93 |
-2.33 |
1,802 |
22,185 |
+526 |
Hover/Click |
|
Oct23 |
230201 |
75.47 |
75.47 |
75.47 |
75.47 |
-2.26 |
736 |
5,202 |
+538 |
Hover/Click |
|
Nov23 |
230201 |
75.00 |
75.00 |
75.00 |
75.00 |
-2.20 |
728 |
8,244 |
+507 |
Hover/Click |
|
Dec23 |
230201 |
77.16 |
77.16 |
74.55 |
74.55 |
-2.14 |
4,331 |
63,863 |
+922 |
Hover/Click |
|
Jan24 |
230201 |
74.09 |
74.09 |
74.09 |
74.09 |
-2.07 |
30 |
5,273 |
-10 |
Hover/Click |
|
Feb24 |
230201 |
73.65 |
73.65 |
73.65 |
73.65 |
-2.01 |
200 |
2,606 |
-200 |
Hover/Click |
|
Mar24 |
230201 |
73.24 |
73.24 |
73.24 |
73.24 |
-1.95 |
98 |
2,938 |
+43 |
Hover/Click |
|
Apr24 |
230201 |
72.88 |
72.88 |
72.88 |
72.88 |
-1.89 |
0 |
905 |
+0 |
Hover/Click |
|
May24 |
230201 |
72.55 |
72.55 |
72.55 |
72.55 |
-1.83 |
0 |
902 |
+0 |
Hover/Click |
|
Jun24 |
230201 |
72.21 |
72.21 |
72.21 |
72.21 |
-1.78 |
262 |
9,816 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
125,281 |
401,599 |
+4,007 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar23 |
230201 |
101.925 |
102.015 |
100.805 |
101.027 |
-0.888 |
21,429 |
41,968 |
-12 |
Hover/Click |
|
Jun23 |
230201 |
101.570 |
101.635 |
100.530 |
100.713 |
-0.882 |
102 |
842 |
+17 |
Hover/Click |
|
Sep23 |
230201 |
100.503 |
100.503 |
100.503 |
100.503 |
-0.827 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,531 |
42,821 |
+5 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230201 |
70.62 |
71.56 |
70.48 |
71.34 |
+0.69 |
60,836 |
138,264 |
+3,494 |
Hover/Click |
|
Jun23 |
230201 |
71.05 |
71.81 |
70.74 |
71.60 |
+0.70 |
123 |
478 |
+59 |
Hover/Click |
|
Sep23 |
230201 |
71.30 |
72.05 |
70.96 |
71.80 |
+0.70 |
0 |
46 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
61,011 |
139,016 |
+3,556 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar23 |
230201 |
123.28 |
124.08 |
122.78 |
123.80 |
+0.47 |
61,130 |
191,495 |
+1,584 |
Hover/Click |
|
Jun23 |
230201 |
123.57 |
124.33 |
123.16 |
124.04 |
+0.48 |
16 |
1,190 |
+12 |
Hover/Click |
|
Sep23 |
230201 |
124.25 |
124.39 |
123.43 |
124.25 |
+0.49 |
1 |
232 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
61,325 |
195,138 |
+1,688 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230201 |
75.16 |
75.39 |
74.75 |
75.20 |
+0.02 |
55,477 |
133,932 |
-574 |
Hover/Click |
|
Jun23 |
230201 |
75.24 |
75.47 |
74.84 |
75.28 |
+0.02 |
69 |
3,788 |
+0 |
Hover/Click |
|
Sep23 |
230201 |
75.37 |
75.53 |
75.06 |
75.37 |
+0.03 |
22 |
391 |
+16 |
Hover/Click |
|
Dec23 |
230201 |
75.50 |
75.62 |
75.13 |
75.47 |
+0.03 |
24 |
312 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
55,607 |
138,622 |
-531 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar23 |
230201 |
77.29 |
78.22 |
77.10 |
78.07 |
+0.83 |
112,521 |
166,959 |
+1,707 |
Hover/Click |
|
Jun23 |
230201 |
78.49 |
79.28 |
78.19 |
79.16 |
+0.84 |
171 |
3,419 |
+6 |
Hover/Click |
|
Sep23 |
230201 |
79.27 |
80.27 |
79.24 |
80.20 |
+0.86 |
0 |
49 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
112,739 |
171,171 |
+1,709 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar23 |
230201 |
109.65 |
110.73 |
109.35 |
110.43 |
+0.75 |
13,546 |
36,232 |
+1,095 |
Hover/Click |
|
Jun23 |
230201 |
110.70 |
111.84 |
110.50 |
111.52 |
+0.75 |
4 |
445 |
-2 |
Hover/Click |
|
Sep23 |
230201 |
111.60 |
112.80 |
111.59 |
112.56 |
+0.75 |
6 |
36 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,557 |
36,749 |
+1,092 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar23 |
230201 |
108.92 |
110.40 |
108.80 |
110.06 |
+1.13 |
165,174 |
783,978 |
+9,943 |
Hover/Click |
|
Jun23 |
230201 |
109.45 |
110.94 |
109.41 |
110.64 |
+1.12 |
441 |
10,374 |
+66 |
Hover/Click |
|
Sep23 |
230201 |
110.42 |
111.35 |
109.88 |
111.12 |
+1.13 |
12 |
1,036 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
166,074 |
799,013 |
+10,003 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar23 |
230201 |
527.00 |
534.00 |
526.13 |
532.25 |
+5.13 |
26,441 |
281,064 |
+4,299 |
Hover/Click |
|
Jun23 |
230201 |
522.75 |
524.25 |
516.75 |
522.75 |
+4.88 |
0 |
135 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
26,441 |
281,263 |
+4,299 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar23 |
230201 |
195.85 |
198.25 |
194.80 |
195.85 |
-0.15 |
6,248 |
46,563 |
+2,747 |
Hover/Click |
|
Apr23 |
230201 |
195.50 |
196.10 |
193.55 |
194.60 |
-0.10 |
20 |
68 |
+10 |
|
|
May23 |
230201 |
193.70 |
193.70 |
193.70 |
193.70 |
-0.10 |
|
|
|
|
|
Jun23 |
230201 |
192.45 |
192.45 |
192.45 |
192.45 |
-0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
12,890 |
71,382 |
-877 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230201 |
130~060 |
131~280 |
129~310 |
131~210 |
+1~250 |
276,531 |
1,224,226 |
+2,934 |
Hover/Click |
|
Jun23 |
230201 |
131~250 |
133~130 |
131~150 |
133~080 |
+1~280 |
969 |
2,072 |
-466 |
Hover/Click |
|
Sep23 |
230201 |
134~050 |
134~050 |
134~050 |
134~050 |
+1~280 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
277,500 |
1,226,299 |
+2,468 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230201 |
114~205 |
115~190 |
114~175 |
115~155 |
+0~310 |
1,185,210 |
4,175,642 |
-16,052 |
Hover/Click |
|
Jun23 |
230201 |
115~070 |
116~050 |
115~055 |
116~020 |
+0~315 |
3,474 |
23,444 |
+2,329 |
Hover/Click |
|
Sep23 |
230201 |
116~240 |
116~240 |
116~240 |
116~240 |
+0~315 |
10 |
13 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
1,188,694 |
4,199,099 |
-13,713 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230201 |
109~110 |
109~310 |
109~050 |
109~280 |
+0~202 |
836,055 |
4,148,519 |
-25,213 |
Hover/Click |
|
Jun23 |
230201 |
109~262 |
110~156 |
109~222 |
110~130 |
+0~214 |
5,470 |
22,252 |
+4,307 |
Hover/Click |
|
Sep23 |
230201 |
110~210 |
110~210 |
110~210 |
110~210 |
+0~214 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
841,525 |
4,170,771 |
-20,906 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230201 |
102~271 |
103~023 |
102~230 |
103~003 |
+0~060 |
376,496 |
2,412,222 |
+2,685 |
Hover/Click |
|
Jun23 |
230201 |
103~096 |
103~170 |
103~053 |
103~147 |
+0~073 |
716 |
3,132 |
+483 |
Hover/Click |
|
Sep23 |
230201 |
103~207 |
103~207 |
103~207 |
103~207 |
+0~073 |
10 |
5 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
377,222 |
2,415,359 |
+3,172 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar23 |
230201 |
95.020 |
95.050 |
94.995 |
95.035 |
+0.020 |
38,193 |
854,532 |
-6,902 |
|
|
Jun23 |
230201 |
94.915 |
94.975 |
94.870 |
94.950 |
+0.035 |
40,651 |
755,810 |
-5,944 |
|
|
Sep23 |
230201 |
95.000 |
95.070 |
94.945 |
95.055 |
+0.055 |
36,473 |
664,540 |
-5,678 |
|
|
Dec23 |
230201 |
95.330 |
95.445 |
95.265 |
95.420 |
+0.095 |
33,755 |
676,123 |
-2,636 |
|
|
Mar24 |
230201 |
95.810 |
95.970 |
95.745 |
95.930 |
+0.130 |
21,952 |
392,143 |
+433 |
|
|
Jun24 |
230201 |
96.260 |
96.440 |
96.180 |
96.390 |
+0.145 |
20,542 |
403,939 |
+1,990 |
|
|
Sep24 |
230201 |
96.555 |
96.740 |
96.480 |
96.700 |
+0.150 |
15,432 |
367,437 |
-853 |
|
|
Dec24 |
230201 |
96.730 |
96.900 |
96.665 |
96.875 |
+0.155 |
20,860 |
581,059 |
-1,507 |
|
|
Mar25 |
230201 |
96.830 |
96.990 |
96.770 |
96.970 |
+0.155 |
7,649 |
219,663 |
-992 |
|
|
Jun25 |
230201 |
96.880 |
97.035 |
96.825 |
97.020 |
+0.155 |
10,532 |
171,144 |
-225 |
|
|
Sep25 |
230201 |
96.905 |
97.060 |
96.865 |
97.050 |
+0.160 |
7,495 |
130,338 |
+333 |
|
|
Dec25 |
230201 |
96.920 |
97.065 |
96.885 |
97.055 |
+0.155 |
7,229 |
133,644 |
-440 |
|
|
Mar26 |
230201 |
96.905 |
97.050 |
96.880 |
97.040 |
+0.150 |
4,107 |
79,279 |
-27 |
|
|
Jun26 |
230201 |
96.885 |
97.025 |
96.860 |
97.015 |
+0.145 |
8,703 |
76,121 |
-1,266 |
|
|
Sep26 |
230201 |
96.855 |
97.000 |
96.845 |
96.990 |
+0.145 |
3,520 |
93,465 |
-159 |
|
|
Dec26 |
230201 |
96.840 |
96.975 |
96.830 |
96.965 |
+0.140 |
4,643 |
65,395 |
+831 |
|
|
Mar27 |
230201 |
96.805 |
96.945 |
96.805 |
96.935 |
+0.135 |
2,536 |
41,017 |
+417 |
|
|
Jun27 |
230201 |
96.775 |
96.905 |
96.765 |
96.900 |
+0.130 |
4,319 |
39,536 |
-1,677 |
|
| Total Volume and Open Interest |
310,252 |
5,917,348 |
-29,114 |
|
| Ultra T-Bond(CBOT) |
|
Mar23 |
230201 |
142~15 |
145~03 |
142~09 |
144~21 |
+2~29 |
140,787 |
1,431,261 |
-16,804 |
|
|
Jun23 |
230201 |
143~19 |
145~16 |
143~19 |
145~05 |
+2~29 |
5 |
51 |
+5 |
|
|
Sep23 |
230201 |
145~05 |
145~05 |
145~05 |
145~05 |
+2~29 |
|
|
|
|
| Total Volume and Open Interest |
140,792 |
1,431,312 |
-16,799 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar23 |
230201 |
121~130 |
122~190 |
121~090 |
122~150 |
+1~085 |
276,157 |
1,467,337 |
-2,061 |
|
|
Jun23 |
230201 |
121~265 |
122~170 |
121~165 |
122~145 |
+1~085 |
4 |
117 |
+2 |
|
|
Sep23 |
230201 |
122~145 |
122~145 |
122~145 |
122~145 |
+1~085 |
|
|
|
|
| Total Volume and Open Interest |
276,161 |
1,467,454 |
-2,059 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb23 |
230201 |
95.423 |
95.430 |
95.418 |
95.427 |
+0.007 |
143,173 |
534,358 |
+18,899 |
|
|
Mar23 |
230201 |
95.350 |
95.360 |
95.345 |
95.360 |
+0.010 |
15,136 |
118,748 |
+1,648 |
|
|
Apr23 |
230201 |
95.210 |
95.220 |
95.195 |
95.215 |
+0.005 |
36,075 |
217,022 |
+4,094 |
|
|
May23 |
230201 |
95.115 |
95.130 |
95.065 |
95.120 |
+0.010 |
36,834 |
138,673 |
+1,195 |
|
|
Jun23 |
230201 |
95.095 |
95.115 |
95.040 |
95.105 |
+0.015 |
11,397 |
71,109 |
-1,026 |
|
|
Jul23 |
230201 |
95.095 |
95.125 |
95.040 |
95.110 |
+0.020 |
39,829 |
130,010 |
-2,649 |
|
| Total Volume and Open Interest |
365,436 |
1,861,041 |
+31,761 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar23 |
230201 |
146.59 |
146.91 |
146.58 |
146.87 |
+0.27 |
2,686 |
16,587 |
-181 |
Hover/Click |
|
Jun23 |
230201 |
145.44 |
145.44 |
145.44 |
145.44 |
+0.27 |
|
|
|
Hover/Click |
|
Sep23 |
230201 |
145.44 |
145.44 |
145.44 |
145.44 |
+0.27 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,686 |
16,587 |
-181 |
|
| Euro-Buxl(EUREX) |
|
Mar23 |
230201 |
144.56 |
145.92 |
143.80 |
143.98 |
-0.02 |
67,491 |
227,492 |
+2,707 |
|
|
Jun23 |
230201 |
144.58 |
144.58 |
143.44 |
143.44 |
-0.02 |
181 |
1,328 |
+0 |
|
|
Sep23 |
230201 |
142.40 |
142.40 |
142.40 |
142.40 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
67,672 |
228,820 |
+2,707 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230201 |
136.92 |
137.50 |
136.66 |
136.75 |
-0.07 |
720,481 |
1,445,211 |
+16,934 |
Hover/Click |
|
Jun23 |
230201 |
135.90 |
136.24 |
135.70 |
135.70 |
-0.07 |
1,566 |
3,165 |
+1,559 |
Hover/Click |
|
Sep23 |
230201 |
134.08 |
134.08 |
134.08 |
134.08 |
-0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
722,047 |
1,448,376 |
+18,493 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230201 |
117.28 |
117.55 |
117.11 |
117.17 |
-0.13 |
599,598 |
1,701,182 |
+18,049 |
Hover/Click |
|
Jun23 |
230201 |
117.88 |
118.01 |
117.79 |
117.79 |
-0.13 |
30 |
2,478 |
+25 |
Hover/Click |
|
Sep23 |
230201 |
118.17 |
118.17 |
118.17 |
118.17 |
-0.13 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
599,628 |
1,703,660 |
+18,074 |
|
| Euro-Schatz(EUREX) |
|
Mar23 |
230201 |
105.75 |
105.82 |
105.64 |
105.68 |
-0.07 |
405,954 |
1,865,662 |
+29,812 |
|
|
Jun23 |
230201 |
105.62 |
105.62 |
105.62 |
105.62 |
-0.07 |
0 |
6 |
+0 |
|
|
Sep23 |
230201 |
106.43 |
106.43 |
106.43 |
106.43 |
-0.07 |
|
|
|
|
| Total Volume and Open Interest |
405,954 |
1,865,668 |
+29,812 |
|
| 3-Mth Euribor(EUREX) |
|
Mar23 |
230201 |
97.035 |
97.035 |
97.035 |
97.035 |
-0.005 |
0 |
403 |
+0 |
|
|
Jun23 |
230201 |
96.450 |
96.515 |
96.450 |
96.515 |
-0.035 |
2 |
63 |
+2 |
|
|
Sep23 |
230201 |
96.440 |
96.450 |
96.440 |
96.450 |
-0.045 |
0 |
254 |
+0 |
|
| Total Volume and Open Interest |
2 |
1,000 |
+2 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230201 |
104~22 |
105~01 |
104~11 |
104~15 |
-0~02 |
184,343 |
368,707 |
-1,814 |
Hover/Click |
|
Jun23 |
230201 |
103~11 |
103~11 |
103~11 |
103~11 |
-0~01 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
184,343 |
368,708 |
-1,814 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
211217 |
98.79 |
98.79 |
98.75 |
98.77 |
unch |
|
|
|
|
|
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
unch |
|
|
|
|
|
Sep23 |
211217 |
98.75 |
98.77 |
98.71 |
98.74 |
unch |
|
|
|
|
|
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
unch |
|
|
|
|
|
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230201 |
97.040 |
97.050 |
97.030 |
97.035 |
-0.005 |
149,840 |
575,025 |
+3,601 |
|
|
Jun23 |
230201 |
96.535 |
96.570 |
96.500 |
96.515 |
-0.035 |
202,172 |
618,200 |
+500 |
|
|
Sep23 |
230201 |
96.485 |
96.520 |
96.430 |
96.450 |
-0.045 |
154,291 |
507,770 |
+7,919 |
|
| Total Volume and Open Interest |
1,255,378 |
4,124,879 |
+19,380 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar23 |
230201 |
96.41 |
96.45 |
96.40 |
96.42 |
unch |
23,180 |
218,254 |
-3,528 |
|
|
Jun23 |
230201 |
96.16 |
96.21 |
96.13 |
96.15 |
-0.02 |
16,720 |
189,713 |
-1,321 |
|
|
Sep23 |
230201 |
96.11 |
96.16 |
96.08 |
96.09 |
-0.03 |
13,534 |
145,659 |
-2,032 |
|
|
Dec23 |
230201 |
96.13 |
96.19 |
96.10 |
96.11 |
-0.04 |
15,142 |
140,896 |
+4,597 |
|
|
Mar24 |
230201 |
96.23 |
96.28 |
96.20 |
96.21 |
-0.03 |
6,566 |
103,917 |
+274 |
|
|
Jun24 |
230201 |
96.37 |
96.41 |
96.33 |
96.34 |
-0.04 |
10,155 |
105,790 |
+1,375 |
|
|
Sep24 |
230201 |
96.46 |
96.50 |
96.43 |
96.43 |
-0.05 |
4,891 |
53,139 |
+314 |
|
|
Dec24 |
230201 |
96.55 |
96.57 |
96.51 |
96.51 |
-0.04 |
1,227 |
25,700 |
+189 |
|
|
Mar25 |
230201 |
96.55 |
96.55 |
96.55 |
96.55 |
-0.04 |
1 |
411 |
+1 |
|
|
Jun25 |
230201 |
96.56 |
96.56 |
96.56 |
96.56 |
-0.01 |
0 |
224 |
+0 |
|
| Total Volume and Open Interest |
91,416 |
984,182 |
-131 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230201 |
96.44 |
96.48 |
96.42 |
96.43 |
-0.02 |
111,979 |
947,299 |
+1,620 |
|
|
Jun23 |
230201 |
96.43 |
96.43 |
96.43 |
96.43 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
111,979 |
947,299 |
+1,620 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230201 |
96.80 |
96.85 |
96.78 |
96.79 |
-0.02 |
107,832 |
667,746 |
-1,101 |
|
|
Jun23 |
230201 |
96.79 |
96.79 |
96.79 |
96.79 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
107,832 |
667,746 |
-1,101 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb23 |
230201 |
1927.2 |
1955.0 |
1922.0 |
1927.8 |
-1.7 |
27,220 |
13,375 |
-15,725 |
Hover/Click |
|
Apr23 |
230201 |
1944.0 |
1970.8 |
1936.1 |
1942.8 |
-2.5 |
138,071 |
388,724 |
+8,540 |
Hover/Click |
|
Jun23 |
230201 |
1959.7 |
1987.7 |
1953.2 |
1959.7 |
-2.5 |
3,658 |
37,203 |
+129 |
Hover/Click |
|
Aug23 |
230201 |
1973.8 |
2003.2 |
1970.2 |
1976.9 |
-2.2 |
407 |
11,945 |
+43 |
Hover/Click |
|
Oct23 |
230201 |
1996.5 |
2020.0 |
1988.8 |
1993.9 |
-2.2 |
103 |
4,232 |
+16 |
Hover/Click |
|
Dec23 |
230201 |
2009.5 |
2036.4 |
2004.0 |
2010.8 |
-2.3 |
144 |
13,761 |
-38 |
Hover/Click |
|
Feb24 |
230201 |
2026.6 |
2026.6 |
2026.4 |
2026.5 |
-2.3 |
12 |
958 |
-2 |
Hover/Click |
|
Apr24 |
230201 |
2055.0 |
2055.0 |
2041.1 |
2041.1 |
-2.3 |
6 |
99 |
+6 |
Hover/Click |
|
Jun24 |
230201 |
2055.6 |
2055.6 |
2055.6 |
2055.6 |
-2.2 |
0 |
294 |
+0 |
Hover/Click |
|
Aug24 |
230201 |
2067.8 |
2067.8 |
2067.8 |
2067.8 |
-2.0 |
|
|
|
Hover/Click |
|
Oct24 |
230201 |
2082.4 |
2082.4 |
2082.4 |
2082.4 |
-2.0 |
|
|
|
Hover/Click |
|
Dec24 |
230201 |
2118.4 |
2118.4 |
2098.4 |
2098.4 |
-2.0 |
2 |
144 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
172,427 |
472,666 |
-6,976 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar23 |
230201 |
2384.0 |
2415.0 |
2344.0 |
2360.9 |
-22.7 |
56,123 |
106,027 |
-1,404 |
Hover/Click |
|
May23 |
230201 |
2401.0 |
2435.0 |
2364.5 |
2381.2 |
-22.9 |
3,189 |
21,796 |
+1,564 |
Hover/Click |
|
Jul23 |
230201 |
2420.0 |
2454.5 |
2388.0 |
2402.6 |
-22.7 |
714 |
5,544 |
+223 |
Hover/Click |
|
Sep23 |
230201 |
2440.0 |
2469.0 |
2409.0 |
2424.2 |
-20.8 |
328 |
1,974 |
-18 |
Hover/Click |
|
Dec23 |
230201 |
2456.5 |
2507.0 |
2445.5 |
2455.7 |
-18.5 |
78 |
1,262 |
+47 |
Hover/Click |
|
Mar24 |
230201 |
2482.6 |
2482.6 |
2482.6 |
2482.6 |
-18.6 |
0 |
28 |
+0 |
Hover/Click |
|
May24 |
230201 |
2498.8 |
2498.8 |
2498.8 |
2498.8 |
-20.3 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
60,477 |
136,767 |
+389 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr23 |
230201 |
1020.7 |
1023.4 |
997.0 |
1001.7 |
-19.4 |
12,693 |
66,811 |
-680 |
Hover/Click |
|
Jul23 |
230201 |
1024.7 |
1025.8 |
1004.3 |
1008.4 |
-19.0 |
414 |
2,781 |
+89 |
Hover/Click |
|
Oct23 |
230201 |
1026.6 |
1026.6 |
1012.5 |
1013.1 |
-18.8 |
9 |
231 |
+4 |
Hover/Click |
|
Jan24 |
230201 |
1020.4 |
1020.4 |
1020.4 |
1020.4 |
-18.8 |
0 |
47 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,116 |
70,014 |
-587 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar23 |
230201 |
1631.00 |
1698.50 |
1620.00 |
1632.60 |
-15.70 |
2,571 |
8,993 |
-10 |
Hover/Click |
|
Jun23 |
230201 |
1648.00 |
1712.00 |
1642.00 |
1652.70 |
-15.00 |
601 |
2,032 |
+309 |
Hover/Click |
|
Sep23 |
230201 |
1698.00 |
1698.00 |
1668.90 |
1668.90 |
-15.00 |
0 |
17 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,172 |
11,046 |
+299 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar23 |
230201 |
422.35 |
422.50 |
410.25 |
411.10 |
-11.50 |
63,117 |
127,927 |
-1,378 |
Hover/Click |
|
May23 |
230201 |
423.40 |
423.40 |
411.35 |
412.20 |
-11.25 |
15,292 |
48,233 |
+2,682 |
Hover/Click |
|
Jul23 |
230201 |
422.15 |
422.15 |
412.10 |
412.65 |
-11.05 |
3,251 |
18,769 |
-136 |
Hover/Click |
|
Sep23 |
230201 |
421.70 |
421.90 |
412.50 |
412.90 |
-10.85 |
1,664 |
9,081 |
+8 |
Hover/Click |
|
Dec23 |
230201 |
419.15 |
420.05 |
412.65 |
412.85 |
-10.70 |
732 |
9,094 |
+265 |
Hover/Click |
| Total Volume and Open Interest |
84,917 |
222,164 |
+1,494 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230201 |
34132 |
34407 |
33624 |
34148 |
-8 |
150,805 |
76,807 |
-1,739 |
Hover/Click |
|
Jun23 |
230201 |
34381 |
34653 |
33899 |
34409 |
-5 |
186 |
726 |
-2 |
Hover/Click |
|
Sep23 |
230201 |
34507 |
34749 |
34218 |
34558 |
-23 |
1 |
20 |
+1 |
Hover/Click |
|
Dec23 |
230201 |
34757 |
34875 |
34682 |
34757 |
-23 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
150,992 |
77,553 |
-1,740 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230201 |
4085.75 |
4163.25 |
4048.50 |
4132.25 |
+42.25 |
1,786,112 |
2,032,307 |
-4,138 |
Hover/Click |
|
Jun23 |
230201 |
4118.00 |
4199.00 |
4084.25 |
4168.25 |
+42.75 |
2,120 |
13,581 |
+406 |
Hover/Click |
|
Sep23 |
230201 |
4155.00 |
4234.25 |
4122.75 |
4204.50 |
+42.75 |
6 |
754 |
+0 |
Hover/Click |
|
Dec23 |
230201 |
4189.25 |
4248.00 |
4182.00 |
4241.00 |
+42.75 |
85 |
2,583 |
-82 |
Hover/Click |
| Total Volume and Open Interest |
1,788,323 |
2,051,058 |
-3,814 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230201 |
12116.00 |
12524.50 |
12055.25 |
12414.25 |
+262.25 |
634,667 |
267,549 |
-800 |
Hover/Click |
|
Jun23 |
230201 |
12241.75 |
12650.00 |
12185.75 |
12543.25 |
+265.25 |
810 |
3,471 |
+62 |
Hover/Click |
|
Sep23 |
230201 |
12400.00 |
12770.00 |
12337.25 |
12661.00 |
+265.00 |
7 |
99 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
635,484 |
271,390 |
-737 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar23 |
230201 |
2659.50 |
2723.50 |
2648.10 |
2705.00 |
+42.10 |
8,736 |
43,215 |
+413 |
Hover/Click |
|
Jun23 |
230201 |
2724.00 |
2730.60 |
2724.00 |
2724.00 |
+42.60 |
|
|
|
Hover/Click |
|
Sep23 |
230201 |
2744.10 |
2744.10 |
2744.10 |
2744.10 |
+42.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,736 |
43,215 |
+413 |
|
| Volatility Index(CBOE) |
|
Feb23 |
230201 |
19.45 |
20.05 |
18.50 |
18.75 |
-0.78 |
72,495 |
130,070 |
-5,348 |
|
|
Mar23 |
230201 |
20.37 |
20.85 |
19.75 |
19.96 |
-0.52 |
45,232 |
91,289 |
+4,361 |
|
|
Apr23 |
230201 |
21.05 |
21.45 |
20.56 |
20.70 |
-0.40 |
14,158 |
34,705 |
+1,933 |
|
|
May23 |
230201 |
21.40 |
21.71 |
20.96 |
21.10 |
-0.35 |
7,443 |
19,593 |
+484 |
|
| Total Volume and Open Interest |
148,109 |
310,835 |
+1,327 |
|
| S & P 600(CME) |
|
Mar23 |
230201 |
1289.90 |
1289.90 |
1289.90 |
1289.90 |
+18.90 |
|
|
|
|
|
Jun23 |
230201 |
1299.50 |
1299.50 |
1299.50 |
1299.50 |
+19.10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230201 |
1938.10 |
1986.50 |
1925.20 |
1968.40 |
+29.00 |
164,559 |
424,426 |
+963 |
Hover/Click |
|
Jun23 |
230201 |
1951.70 |
2002.10 |
1943.20 |
1984.70 |
+28.50 |
35 |
1,815 |
+6 |
Hover/Click |
|
Sep23 |
230201 |
1976.90 |
2003.70 |
1963.30 |
1996.70 |
+29.00 |
2 |
7 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
164,596 |
426,248 |
+967 |
|
| Nikkei 225(CME) |
|
Mar23 |
230201 |
27510 |
27550 |
27165 |
27455 |
-70 |
4,136 |
14,345 |
-490 |
|
|
Jun23 |
230201 |
27110 |
27295 |
27020 |
27295 |
-55 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
4,136 |
14,349 |
-490 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar23 |
230201 |
27315 |
27520 |
27190 |
27310 |
-10 |
40,536 |
89,441 |
+2,027 |
|
|
Jun23 |
230201 |
27205 |
27210 |
27065 |
27065 |
-5 |
22 |
3,504 |
+22 |
|
|
Sep23 |
230201 |
27025 |
27025 |
27025 |
27025 |
-10 |
0 |
98 |
+0 |
|
| Total Volume and Open Interest |
40,958 |
108,495 |
+2,249 |
|
| Nikkei 225 Mini(JPX) |
|
Mar23 |
230201 |
27450 |
27525 |
27300 |
27310 |
+10 |
384,944 |
465,919 |
+9,480 |
|
|
Jun23 |
230201 |
27050 |
27260 |
26935 |
27050 |
+20 |
18,154 |
17,972 |
+485 |
|
|
Sep23 |
230201 |
26995 |
27210 |
26890 |
27000 |
+10 |
362 |
2,225 |
+54 |
|
| Total Volume and Open Interest |
416,969 |
588,066 |
+13,960 |
|
| Nikkei 225(JPX) |
|
Mar23 |
230201 |
27450 |
27520 |
27300 |
27310 |
+10 |
33,948 |
220,051 |
-71 |
|
|
Jun23 |
230201 |
27190 |
27260 |
27050 |
27050 |
+20 |
250 |
28,018 |
+191 |
|
|
Sep23 |
230201 |
27130 |
27180 |
27000 |
27000 |
+10 |
3 |
4,693 |
-2 |
|
| Total Volume and Open Interest |
34,208 |
310,793 |
+121 |
|
| Nikkei 225(CME) Yen |
|
Mar23 |
230201 |
27475 |
27520 |
27140 |
27425 |
-65 |
26,175 |
36,537 |
-721 |
|
|
Jun23 |
230201 |
27165 |
27170 |
26910 |
27170 |
-65 |
0 |
29 |
+0 |
|
|
Sep23 |
230201 |
27130 |
27130 |
27130 |
27130 |
-65 |
|
|
|
|
| Total Volume and Open Interest |
26,178 |
36,569 |
-718 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar23 |
230201 |
27430 |
27430 |
27430 |
27430 |
-60 |
|
|
|
|
|
Jun23 |
230201 |
27170 |
27170 |
27170 |
27170 |
-70 |
|
|
|
|
|
Sep23 |
230201 |
27130 |
27130 |
27130 |
27130 |
-70 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb23 |
230201 |
7103.0 |
7151.5 |
7056.5 |
7084.0 |
-6.5 |
50,745 |
222,761 |
-3,873 |
|
|
Mar23 |
230201 |
7111.5 |
7118.5 |
7077.5 |
7095.0 |
-6.5 |
47 |
1,186 |
+2 |
|
|
Apr23 |
230201 |
7098.5 |
7098.5 |
7098.5 |
7098.5 |
-6.5 |
|
|
|
|
|
Jun23 |
230201 |
6989.0 |
6989.0 |
6989.0 |
6989.0 |
-7.5 |
0 |
40 |
-1 |
|
|
Sep23 |
230201 |
7033.0 |
7033.0 |
7033.0 |
7033.0 |
-7.0 |
|
|
|
|
|
Dec23 |
230201 |
7069.5 |
7069.5 |
7069.5 |
7069.5 |
-7.5 |
|
|
|
|
| Total Volume and Open Interest |
50,792 |
223,988 |
-3,872 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb23 |
230201 |
21886 |
22136 |
21770 |
22089 |
+187 |
148,541 |
123,264 |
+12,610 |
|
|
Mar23 |
230201 |
21885 |
22138 |
21790 |
22105 |
+185 |
1,680 |
8,733 |
+181 |
|
|
Apr23 |
230201 |
22175 |
22175 |
22175 |
22175 |
+188 |
1 |
4 |
+1 |
|
| Total Volume and Open Interest |
181,646 |
155,742 |
-1,354 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230201 |
15207.0 |
15366.0 |
15151.0 |
15219.0 |
+45.0 |
67,522 |
89,714 |
+4,677 |
|
|
Jun23 |
230201 |
15390.0 |
15490.0 |
15371.0 |
15382.0 |
+45.0 |
3 |
107 |
+0 |
|
|
Sep23 |
230201 |
15509.0 |
15509.0 |
15509.0 |
15509.0 |
+46.0 |
0 |
12 |
+0 |
|
| Total Volume and Open Interest |
67,525 |
89,833 |
+4,677 |
|
| Mini-DAX(EUREX) |
|
Mar23 |
230201 |
15215.0 |
15366.0 |
15151.0 |
15219.0 |
+45.0 |
57,482 |
13,329 |
+953 |
|
|
Jun23 |
230201 |
15320.0 |
15456.0 |
15317.0 |
15382.0 |
+45.0 |
25 |
134 |
+5 |
|
|
Sep23 |
230201 |
15509.0 |
15509.0 |
15509.0 |
15509.0 |
+46.0 |
|
|
|
|
| Total Volume and Open Interest |
57,507 |
13,463 |
+958 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230201 |
4184 |
4219 |
4160 |
4175 |
+4 |
781,707 |
3,750,326 |
+15,604 |
|
|
Jun23 |
230201 |
4113 |
4143 |
4108 |
4115 |
+4 |
10,004 |
110,667 |
+6,998 |
|
|
Sep23 |
230201 |
4138 |
4138 |
4138 |
4138 |
+4 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
791,711 |
3,882,379 |
+22,602 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230201 |
11207 |
11240 |
11092 |
11108 |
-93 |
23,505 |
177,261 |
+1,218 |
|
|
Jun23 |
230201 |
11000 |
11000 |
10975 |
10980 |
-92 |
11 |
4,857 |
+10 |
|
|
Sep23 |
230201 |
11010 |
11010 |
11010 |
11010 |
-93 |
1 |
1 |
+1 |
|
| Total Volume and Open Interest |
23,517 |
182,119 |
+1,229 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
230201 |
7751.50 |
7783.00 |
7713.50 |
7732.00 |
-17.50 |
88,560 |
634,642 |
+8,614 |
|
|
Jun23 |
230201 |
7753.00 |
7773.50 |
7730.50 |
7730.50 |
-17.50 |
10 |
75 |
-5 |
|
|
Sep23 |
230201 |
7737.00 |
7737.00 |
7737.00 |
7737.00 |
-17.50 |
5 |
5 |
+5 |
|
| Total Volume and Open Interest |
88,575 |
634,722 |
+8,614 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar23 |
230201 |
7420.0 |
7477.0 |
7396.0 |
7441.0 |
+16.0 |
35,200 |
274,854 |
-3,712 |
|
|
Jun23 |
230201 |
7473.0 |
7473.0 |
7473.0 |
7473.0 |
+16.0 |
0 |
1,122 |
+0 |
|
|
Sep23 |
230201 |
7406.0 |
7406.0 |
7406.0 |
7406.0 |
+16.0 |
|
|
|
|
| Total Volume and Open Interest |
35,212 |
276,022 |
-3,712 |
|
| FTSE MIB(ISE) |
|
Mar23 |
230201 |
26700.00 |
27025.00 |
26675.00 |
26776.00 |
+109.00 |
13,618 |
80,876 |
-2,180 |
|
|
Jun23 |
230201 |
26385.00 |
26585.00 |
26245.00 |
26339.00 |
+102.00 |
363 |
1,074 |
+342 |
|
|
Sep23 |
230201 |
26379.00 |
26379.00 |
26379.00 |
26379.00 |
+95.00 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
13,981 |
81,960 |
-1,838 |
|
| KOSPI 200(KFE) |
|
Mar23 |
230201 |
320.80 |
322.85 |
319.65 |
322.85 |
+4.20 |
208,391 |
306,598 |
+676 |
|
|
Jun23 |
230201 |
322.50 |
324.70 |
321.75 |
324.70 |
+4.10 |
345 |
33,023 |
+1,171 |
|
|
Sep23 |
230201 |
323.00 |
326.10 |
323.00 |
326.00 |
+3.50 |
0 |
4,857 |
+798 |
|
| Total Volume and Open Interest |
208,742 |
375,672 |
+2,794 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb23 |
230201 |
602.50 |
606.45 |
588.05 |
589.90 |
-16.25 |
5 |
1,120 |
+3 |
|
|
Mar23 |
230201 |
592.40 |
592.40 |
592.40 |
592.40 |
-16.25 |
|
|
|
|
|
Apr23 |
230201 |
594.90 |
594.90 |
594.90 |
594.90 |
-11.25 |
|
|
|
|
| Total Volume and Open Interest |
5 |
1,120 |
+3 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
