|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue February 07, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230207 |
1521.00 |
1530.50 |
1511.00 |
1515.25 |
-6.00 |
131,712 |
281,651 |
-702 |
Hover/Click |
|
May23 |
230207 |
1513.75 |
1522.00 |
1505.00 |
1510.25 |
-4.25 |
82,282 |
192,284 |
+8,465 |
Hover/Click |
|
Jul23 |
230207 |
1506.00 |
1513.50 |
1497.75 |
1504.25 |
-2.75 |
36,794 |
103,718 |
+3,131 |
Hover/Click |
|
Aug23 |
230207 |
1469.25 |
1475.00 |
1461.75 |
1468.00 |
-1.75 |
3,170 |
10,193 |
+693 |
Hover/Click |
|
Sep23 |
230207 |
1398.50 |
1405.25 |
1393.25 |
1399.75 |
+0.50 |
1,402 |
8,758 |
+232 |
Hover/Click |
|
Nov23 |
230207 |
1366.50 |
1374.50 |
1362.25 |
1370.50 |
+3.25 |
17,226 |
88,018 |
+2,133 |
Hover/Click |
|
Jan24 |
230207 |
1372.00 |
1378.75 |
1367.00 |
1375.00 |
+3.00 |
2,164 |
10,742 |
+511 |
Hover/Click |
|
Mar24 |
230207 |
1364.50 |
1369.50 |
1358.00 |
1366.50 |
+3.25 |
1,816 |
9,077 |
+318 |
Hover/Click |
|
May24 |
230207 |
1362.00 |
1365.00 |
1354.75 |
1362.75 |
+3.25 |
796 |
3,863 |
-319 |
Hover/Click |
|
Jul24 |
230207 |
1361.50 |
1365.00 |
1355.25 |
1362.50 |
+3.00 |
126 |
1,041 |
-24 |
Hover/Click |
|
Aug24 |
230207 |
1349.25 |
1349.25 |
1349.25 |
1349.25 |
+3.00 |
0 |
5 |
+0 |
Hover/Click |
|
Sep24 |
230207 |
1317.00 |
1317.00 |
1317.00 |
1317.00 |
+3.00 |
1 |
91 |
+1 |
Hover/Click |
|
Nov24 |
230207 |
1292.75 |
1299.75 |
1291.00 |
1295.75 |
+1.50 |
31 |
2,968 |
+86 |
Hover/Click |
|
Jan25 |
230207 |
1299.75 |
1300.50 |
1296.25 |
1296.25 |
+1.75 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
277,525 |
712,649 |
+14,522 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230207 |
489.00 |
490.20 |
479.20 |
481.40 |
-7.60 |
56,536 |
158,310 |
-6,979 |
Hover/Click |
|
May23 |
230207 |
474.30 |
475.20 |
466.20 |
467.70 |
-6.80 |
34,588 |
157,800 |
+6,397 |
Hover/Click |
|
Jul23 |
230207 |
465.90 |
467.30 |
457.50 |
459.20 |
-7.60 |
19,397 |
63,470 |
+2,266 |
Hover/Click |
|
Aug23 |
230207 |
450.30 |
451.80 |
442.60 |
444.20 |
-7.30 |
3,691 |
9,431 |
+492 |
Hover/Click |
|
Sep23 |
230207 |
431.50 |
433.00 |
424.70 |
426.50 |
-6.10 |
2,618 |
10,420 |
+252 |
Hover/Click |
|
Oct23 |
230207 |
415.20 |
416.30 |
409.20 |
411.90 |
-4.00 |
2,138 |
10,153 |
+315 |
Hover/Click |
|
Dec23 |
230207 |
412.60 |
413.50 |
406.60 |
409.50 |
-3.80 |
7,656 |
23,978 |
+982 |
Hover/Click |
|
Jan24 |
230207 |
409.00 |
409.20 |
402.50 |
405.70 |
-3.50 |
998 |
4,502 |
+357 |
Hover/Click |
|
Mar24 |
230207 |
401.50 |
401.50 |
395.80 |
398.70 |
-3.60 |
252 |
1,093 |
+61 |
Hover/Click |
|
May24 |
230207 |
391.40 |
394.90 |
391.30 |
394.70 |
-3.60 |
69 |
609 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
127,985 |
440,853 |
+4,150 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230207 |
59.35 |
61.48 |
59.30 |
60.89 |
+1.58 |
61,911 |
115,213 |
-3,898 |
Hover/Click |
|
May23 |
230207 |
59.51 |
61.60 |
59.50 |
60.98 |
+1.48 |
40,124 |
134,528 |
+2,423 |
Hover/Click |
|
Jul23 |
230207 |
59.47 |
61.44 |
59.45 |
60.83 |
+1.37 |
19,255 |
92,786 |
+1,509 |
Hover/Click |
|
Aug23 |
230207 |
59.26 |
61.04 |
59.26 |
60.48 |
+1.26 |
4,959 |
24,414 |
+160 |
Hover/Click |
|
Sep23 |
230207 |
58.95 |
60.58 |
58.95 |
60.06 |
+1.20 |
2,598 |
17,534 |
-96 |
Hover/Click |
|
Oct23 |
230207 |
58.58 |
60.08 |
58.58 |
59.60 |
+1.16 |
1,955 |
12,422 |
+184 |
Hover/Click |
|
Dec23 |
230207 |
58.40 |
59.88 |
58.27 |
59.40 |
+1.13 |
5,666 |
43,456 |
-415 |
Hover/Click |
|
Jan24 |
230207 |
58.64 |
59.70 |
58.44 |
59.26 |
+1.11 |
1,056 |
7,404 |
+197 |
Hover/Click |
|
Mar24 |
230207 |
58.34 |
59.51 |
58.34 |
59.08 |
+1.09 |
308 |
2,332 |
+70 |
Hover/Click |
|
May24 |
230207 |
59.00 |
59.43 |
59.00 |
59.00 |
+1.09 |
134 |
1,475 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
138,137 |
456,558 |
+175 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar23 |
230207 |
829.9 |
837.0 |
828.1 |
832.5 |
-1.0 |
8,737 |
55,756 |
-2,197 |
Hover/Click |
|
May23 |
230207 |
830.8 |
835.0 |
825.4 |
830.2 |
-0.6 |
9,501 |
83,393 |
+401 |
Hover/Click |
|
Jul23 |
230207 |
830.4 |
835.0 |
824.7 |
830.4 |
unch |
4,728 |
64,231 |
+59 |
Hover/Click |
|
Nov23 |
230207 |
811.0 |
814.1 |
803.3 |
810.2 |
-0.9 |
2,442 |
42,888 |
+379 |
Hover/Click |
|
Jan24 |
230207 |
809.3 |
816.6 |
809.3 |
814.5 |
-0.2 |
106 |
1,112 |
+73 |
Hover/Click |
|
Mar24 |
230207 |
815.2 |
815.2 |
815.2 |
815.2 |
-0.2 |
0 |
103 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,514 |
247,488 |
-1,285 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230207 |
677.00 |
678.50 |
673.50 |
674.00 |
-5.00 |
123,611 |
423,594 |
-12,709 |
Hover/Click |
|
May23 |
230207 |
675.50 |
677.00 |
672.25 |
673.00 |
-4.75 |
65,212 |
305,783 |
+7,677 |
Hover/Click |
|
Jul23 |
230207 |
665.25 |
667.25 |
661.75 |
662.50 |
-5.50 |
40,531 |
258,191 |
+5,389 |
Hover/Click |
|
Sep23 |
230207 |
611.25 |
612.75 |
607.00 |
608.00 |
-5.00 |
14,147 |
106,335 |
+2,766 |
Hover/Click |
|
Dec23 |
230207 |
596.75 |
597.50 |
592.50 |
593.50 |
-4.25 |
20,498 |
192,773 |
+4,258 |
Hover/Click |
|
Mar24 |
230207 |
603.00 |
604.00 |
599.50 |
600.50 |
-4.00 |
915 |
16,388 |
+209 |
Hover/Click |
|
May24 |
230207 |
607.25 |
607.25 |
602.50 |
603.75 |
-3.75 |
96 |
2,724 |
+5 |
Hover/Click |
|
Jul24 |
230207 |
605.75 |
606.25 |
601.75 |
602.75 |
-4.00 |
24 |
1,849 |
+18 |
Hover/Click |
|
Sep24 |
230207 |
561.50 |
562.25 |
561.50 |
562.25 |
-2.25 |
1 |
214 |
-4 |
Hover/Click |
|
Dec24 |
230207 |
552.50 |
553.25 |
550.00 |
550.50 |
-2.75 |
293 |
9,106 |
+150 |
Hover/Click |
| Total Volume and Open Interest |
265,392 |
1,318,058 |
+7,764 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230207 |
750.00 |
757.00 |
744.25 |
749.75 |
-0.50 |
56,431 |
139,981 |
-3,125 |
Hover/Click |
|
May23 |
230207 |
762.00 |
767.50 |
756.00 |
761.25 |
-0.75 |
28,482 |
84,342 |
+3,570 |
Hover/Click |
|
Jul23 |
230207 |
766.75 |
771.75 |
761.00 |
767.00 |
+0.25 |
15,227 |
75,262 |
-116 |
Hover/Click |
|
Sep23 |
230207 |
776.00 |
780.50 |
770.25 |
776.25 |
+0.50 |
4,725 |
20,857 |
-252 |
Hover/Click |
|
Dec23 |
230207 |
789.50 |
793.75 |
784.00 |
790.25 |
+1.00 |
3,419 |
27,921 |
+174 |
Hover/Click |
|
Mar24 |
230207 |
798.00 |
802.50 |
793.00 |
799.25 |
+0.75 |
452 |
3,730 |
+140 |
Hover/Click |
| Total Volume and Open Interest |
108,822 |
353,718 |
+412 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar23 |
230207 |
875.00 |
888.00 |
870.50 |
885.75 |
+9.75 |
22,911 |
80,024 |
-1,114 |
Hover/Click |
|
May23 |
230207 |
865.75 |
877.25 |
861.50 |
874.75 |
+6.50 |
16,381 |
46,595 |
+1,630 |
Hover/Click |
|
Jul23 |
230207 |
857.00 |
865.75 |
850.25 |
863.25 |
+5.00 |
8,795 |
36,037 |
+705 |
Hover/Click |
|
Sep23 |
230207 |
857.25 |
863.75 |
849.25 |
861.75 |
+4.25 |
1,996 |
13,331 |
-375 |
Hover/Click |
|
Dec23 |
230207 |
856.50 |
866.50 |
853.00 |
864.50 |
+3.50 |
1,121 |
12,632 |
+196 |
Hover/Click |
|
Mar24 |
230207 |
851.00 |
863.50 |
851.00 |
862.50 |
+3.75 |
48 |
564 |
+3 |
Hover/Click |
|
May24 |
230207 |
855.00 |
855.50 |
844.25 |
855.00 |
+4.25 |
7 |
45 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
51,273 |
189,653 |
+1,057 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar23 |
230207 |
916.50 |
925.50 |
914.75 |
917.25 |
-0.25 |
3,360 |
28,303 |
-1,298 |
Hover/Click |
|
May23 |
230207 |
909.00 |
916.75 |
908.00 |
910.25 |
-0.50 |
1,823 |
16,327 |
+365 |
Hover/Click |
|
Jul23 |
230207 |
906.50 |
911.00 |
904.50 |
905.50 |
-0.75 |
304 |
5,272 |
+170 |
Hover/Click |
|
Sep23 |
230207 |
885.00 |
890.75 |
884.00 |
887.00 |
+0.50 |
301 |
6,311 |
+62 |
Hover/Click |
|
Dec23 |
230207 |
890.50 |
896.00 |
890.25 |
892.75 |
-0.50 |
62 |
2,168 |
+21 |
Hover/Click |
|
Mar24 |
230207 |
896.25 |
896.25 |
896.25 |
896.25 |
-1.00 |
0 |
46 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,850 |
58,433 |
-680 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230207 |
386.00 |
392.50 |
382.00 |
384.75 |
+1.00 |
213 |
1,855 |
-186 |
Hover/Click |
|
May23 |
230207 |
376.00 |
382.00 |
374.25 |
376.75 |
+2.25 |
36 |
1,096 |
+24 |
Hover/Click |
|
Jul23 |
230207 |
380.00 |
381.00 |
376.00 |
376.00 |
+2.25 |
2 |
173 |
-2 |
Hover/Click |
|
Sep23 |
230207 |
375.25 |
376.75 |
375.00 |
376.75 |
+3.50 |
0 |
92 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
252 |
3,285 |
-165 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230207 |
17.56 |
17.62 |
17.47 |
17.48 |
-0.07 |
754 |
5,181 |
-251 |
Hover/Click |
|
May23 |
230207 |
17.84 |
17.92 |
17.78 |
17.78 |
-0.06 |
184 |
687 |
+110 |
Hover/Click |
|
Jul23 |
230207 |
18.16 |
18.18 |
18.09 |
18.09 |
-0.08 |
18 |
80 |
-18 |
Hover/Click |
|
Sep23 |
230207 |
16.82 |
16.83 |
16.80 |
16.83 |
-0.04 |
18 |
1,471 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
976 |
7,432 |
-145 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb23 |
230207 |
160.935 |
161.200 |
160.485 |
160.580 |
-0.250 |
7,698 |
16,277 |
-5,409 |
Hover/Click |
|
Apr23 |
230207 |
164.350 |
164.600 |
163.500 |
163.600 |
-0.885 |
20,315 |
137,323 |
+2,001 |
Hover/Click |
|
Jun23 |
230207 |
160.500 |
160.750 |
159.650 |
159.800 |
-0.900 |
12,563 |
74,434 |
+1,986 |
Hover/Click |
|
Aug23 |
230207 |
159.650 |
159.880 |
158.985 |
159.050 |
-0.780 |
8,096 |
48,086 |
+1,711 |
Hover/Click |
|
Oct23 |
230207 |
163.935 |
164.130 |
163.200 |
163.300 |
-0.750 |
3,111 |
22,771 |
+431 |
Hover/Click |
|
Dec23 |
230207 |
167.800 |
167.935 |
166.985 |
167.050 |
-0.750 |
919 |
11,768 |
+720 |
Hover/Click |
| Total Volume and Open Interest |
53,210 |
316,034 |
+1,654 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar23 |
230207 |
187.650 |
188.580 |
186.985 |
187.200 |
-0.500 |
8,669 |
20,640 |
-1,662 |
Hover/Click |
|
Apr23 |
230207 |
191.735 |
192.450 |
191.050 |
191.350 |
-0.400 |
3,827 |
8,456 |
+264 |
Hover/Click |
|
May23 |
230207 |
195.285 |
195.880 |
194.550 |
194.800 |
-0.735 |
3,082 |
7,341 |
+151 |
Hover/Click |
|
Aug23 |
230207 |
208.800 |
209.200 |
207.900 |
208.130 |
-0.655 |
1,348 |
6,927 |
+376 |
Hover/Click |
|
Sep23 |
230207 |
211.785 |
212.235 |
210.785 |
210.985 |
-0.800 |
680 |
1,719 |
+56 |
Hover/Click |
|
Oct23 |
230207 |
213.785 |
214.580 |
213.050 |
213.350 |
-1.135 |
677 |
1,632 |
+308 |
Hover/Click |
|
Nov23 |
230207 |
215.300 |
215.935 |
214.535 |
214.935 |
-0.565 |
292 |
520 |
+80 |
Hover/Click |
| Total Volume and Open Interest |
18,666 |
47,381 |
-392 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb23 |
230207 |
75.180 |
75.580 |
74.900 |
75.380 |
+0.330 |
11,785 |
19,316 |
-2,099 |
Hover/Click |
|
Apr23 |
230207 |
83.050 |
84.080 |
81.280 |
83.280 |
+0.550 |
32,508 |
101,913 |
+4,242 |
Hover/Click |
|
May23 |
230207 |
92.650 |
93.080 |
90.650 |
92.650 |
+0.400 |
94 |
1,132 |
+24 |
|
|
Jun23 |
230207 |
101.030 |
101.150 |
98.580 |
100.650 |
+0.100 |
10,485 |
34,321 |
+1,232 |
Hover/Click |
|
Jul23 |
230207 |
102.980 |
103.080 |
100.700 |
102.680 |
+0.100 |
3,928 |
12,701 |
-49 |
Hover/Click |
|
Aug23 |
230207 |
102.680 |
102.950 |
100.780 |
102.680 |
+0.130 |
4,251 |
19,957 |
+68 |
Hover/Click |
|
Oct23 |
230207 |
90.950 |
91.250 |
89.230 |
90.850 |
-0.100 |
2,320 |
19,689 |
+914 |
Hover/Click |
|
Dec23 |
230207 |
84.000 |
84.250 |
82.650 |
84.050 |
+0.100 |
840 |
7,833 |
-172 |
Hover/Click |
| Total Volume and Open Interest |
66,541 |
220,451 |
+4,261 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb23 |
230207 |
17.81 |
17.82 |
17.77 |
17.77 |
-0.07 |
155 |
4,169 |
-25 |
Hover/Click |
|
Mar23 |
230207 |
17.49 |
17.51 |
17.35 |
17.41 |
-0.05 |
469 |
6,427 |
+117 |
Hover/Click |
|
Apr23 |
230207 |
17.87 |
17.92 |
17.78 |
17.83 |
-0.07 |
152 |
3,656 |
+30 |
Hover/Click |
|
May23 |
230207 |
18.29 |
18.30 |
18.17 |
18.29 |
+0.01 |
109 |
2,267 |
+75 |
Hover/Click |
|
Jun23 |
230207 |
18.70 |
18.75 |
18.62 |
18.70 |
-0.05 |
28 |
1,928 |
+37 |
Hover/Click |
|
Jul23 |
230207 |
19.17 |
19.17 |
19.17 |
19.17 |
unch |
4 |
1,225 |
+4 |
Hover/Click |
|
Aug23 |
230207 |
19.53 |
19.53 |
19.53 |
19.53 |
unch |
1 |
965 |
+0 |
Hover/Click |
|
Sep23 |
230207 |
19.79 |
19.79 |
19.79 |
19.79 |
unch |
2 |
950 |
+1 |
Hover/Click |
|
Oct23 |
230207 |
19.89 |
19.89 |
19.89 |
19.89 |
unch |
36 |
681 |
+2 |
Hover/Click |
|
Nov23 |
230207 |
19.85 |
19.85 |
19.78 |
19.78 |
unch |
2 |
545 |
+0 |
Hover/Click |
|
Dec23 |
230207 |
19.58 |
19.58 |
19.50 |
19.50 |
unch |
1 |
550 |
+0 |
Hover/Click |
|
Jan24 |
230207 |
19.00 |
19.00 |
19.00 |
19.00 |
unch |
0 |
98 |
+0 |
Hover/Click |
|
Feb24 |
230207 |
19.00 |
19.00 |
18.94 |
18.94 |
unch |
0 |
118 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
959 |
23,878 |
+241 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar23 |
230207 |
2576 |
2589 |
2544 |
2581 |
+4 |
29,965 |
58,040 |
-10,192 |
Hover/Click |
|
May23 |
230207 |
2616 |
2626 |
2587 |
2614 |
-3 |
27,681 |
93,113 |
+3,069 |
Hover/Click |
|
Jul23 |
230207 |
2625 |
2631 |
2596 |
2617 |
-7 |
8,324 |
53,819 |
+186 |
Hover/Click |
|
Sep23 |
230207 |
2619 |
2631 |
2596 |
2618 |
-6 |
4,417 |
30,498 |
+417 |
Hover/Click |
|
Dec23 |
230207 |
2622 |
2625 |
2590 |
2612 |
-5 |
2,899 |
28,164 |
+1,622 |
Hover/Click |
|
Mar24 |
230207 |
2581 |
2606 |
2570 |
2593 |
-1 |
241 |
12,618 |
+86 |
Hover/Click |
|
May24 |
230207 |
2574 |
2590 |
2557 |
2578 |
+2 |
103 |
3,668 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
73,706 |
284,649 |
-4,777 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar23 |
230207 |
177.15 |
178.50 |
172.95 |
177.05 |
+1.35 |
24,699 |
61,045 |
-4,987 |
Hover/Click |
|
May23 |
230207 |
176.60 |
178.55 |
173.45 |
177.35 |
+1.55 |
18,423 |
74,460 |
+4,143 |
Hover/Click |
|
Jul23 |
230207 |
176.00 |
178.20 |
173.60 |
177.35 |
+1.80 |
6,708 |
29,352 |
+635 |
Hover/Click |
|
Sep23 |
230207 |
175.45 |
177.00 |
172.65 |
176.30 |
+1.80 |
3,948 |
21,245 |
+589 |
Hover/Click |
|
Dec23 |
230207 |
174.10 |
175.45 |
171.25 |
175.05 |
+1.75 |
2,104 |
22,122 |
+538 |
Hover/Click |
|
Mar24 |
230207 |
173.50 |
175.10 |
171.15 |
174.80 |
+1.55 |
790 |
6,993 |
+229 |
Hover/Click |
| Total Volume and Open Interest |
56,884 |
222,719 |
+1,175 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar23 |
230207 |
244.10 |
253.00 |
243.60 |
248.90 |
+5.75 |
887 |
8,501 |
-238 |
Hover/Click |
|
May23 |
230207 |
229.85 |
235.00 |
229.55 |
232.90 |
+3.65 |
534 |
3,515 |
+179 |
Hover/Click |
|
Jul23 |
230207 |
222.60 |
225.30 |
222.60 |
224.00 |
+1.50 |
64 |
980 |
+9 |
Hover/Click |
|
Sep23 |
230207 |
216.10 |
218.10 |
216.10 |
218.10 |
+2.15 |
2 |
60 |
-1 |
Hover/Click |
|
Nov23 |
230207 |
203.95 |
206.50 |
203.95 |
206.50 |
+2.65 |
2 |
32 |
+2 |
Hover/Click |
|
Jan24 |
230207 |
205.00 |
205.00 |
204.15 |
204.15 |
+2.75 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,489 |
13,092 |
-49 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar23 |
230207 |
20.78 |
21.05 |
20.50 |
20.84 |
+0.18 |
116,729 |
279,482 |
-32,301 |
Hover/Click |
|
May23 |
230207 |
19.59 |
19.87 |
19.43 |
19.68 |
+0.18 |
95,235 |
303,938 |
+12,699 |
Hover/Click |
|
Jul23 |
230207 |
18.98 |
19.21 |
18.83 |
19.05 |
+0.16 |
34,665 |
174,135 |
+1,219 |
Hover/Click |
|
Oct23 |
230207 |
18.87 |
19.10 |
18.76 |
18.98 |
+0.16 |
22,759 |
91,726 |
+4,896 |
Hover/Click |
|
Mar24 |
230207 |
18.95 |
19.16 |
18.82 |
19.05 |
+0.15 |
8,943 |
75,972 |
+246 |
Hover/Click |
|
May24 |
230207 |
18.00 |
18.18 |
17.91 |
18.09 |
+0.12 |
2,548 |
22,889 |
+618 |
Hover/Click |
|
Jul24 |
230207 |
17.34 |
17.50 |
17.26 |
17.43 |
+0.12 |
951 |
17,488 |
+162 |
Hover/Click |
|
Oct24 |
230207 |
16.95 |
17.15 |
16.90 |
17.06 |
+0.13 |
643 |
15,870 |
-16 |
Hover/Click |
|
Mar25 |
230207 |
16.95 |
17.17 |
16.91 |
17.07 |
+0.16 |
460 |
10,901 |
-27 |
Hover/Click |
| Total Volume and Open Interest |
283,008 |
1,001,006 |
-12,550 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar23 |
230207 |
2026 |
2035 |
2007 |
2032 |
+14 |
8,878 |
64,345 |
-2,430 |
Hover/Click |
|
May23 |
230207 |
2031 |
2034 |
2012 |
2025 |
unch |
11,474 |
69,421 |
+2,389 |
Hover/Click |
|
Jul23 |
230207 |
2011 |
2011 |
1993 |
2003 |
+1 |
2,603 |
39,628 |
+351 |
Hover/Click |
|
Sep23 |
230207 |
1990 |
1990 |
1973 |
1985 |
+4 |
2,143 |
35,785 |
+39 |
Hover/Click |
|
Dec23 |
230207 |
1960 |
1969 |
1952 |
1964 |
+6 |
1,498 |
34,938 |
+495 |
Hover/Click |
|
Mar24 |
230207 |
1927 |
1937 |
1923 |
1936 |
+9 |
313 |
15,195 |
-15 |
Hover/Click |
|
May24 |
230207 |
1910 |
1922 |
1907 |
1922 |
+10 |
40 |
5,315 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
27,099 |
271,763 |
+896 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar23 |
230207 |
552.60 |
561.10 |
548.40 |
558.40 |
+8.80 |
9,562 |
15,839 |
-3,098 |
Hover/Click |
|
May23 |
230207 |
553.00 |
559.40 |
550.60 |
555.60 |
+3.60 |
8,937 |
43,841 |
+1,514 |
Hover/Click |
|
Aug23 |
230207 |
539.80 |
543.70 |
536.60 |
540.80 |
+3.30 |
2,275 |
16,153 |
-43 |
Hover/Click |
|
Oct23 |
230207 |
525.50 |
531.30 |
525.00 |
528.80 |
+3.10 |
720 |
10,699 |
+444 |
Hover/Click |
|
Dec23 |
230207 |
519.20 |
524.00 |
518.90 |
522.30 |
+3.10 |
403 |
4,845 |
+81 |
Hover/Click |
| Total Volume and Open Interest |
22,358 |
96,002 |
-997 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar23 |
230207 |
83.27 |
86.99 |
83.27 |
85.63 |
+2.36 |
22,341 |
70,134 |
-2,886 |
Hover/Click |
|
May23 |
230207 |
84.55 |
87.80 |
84.13 |
86.38 |
+2.27 |
17,633 |
63,659 |
+1,506 |
Hover/Click |
|
Jul23 |
230207 |
85.19 |
88.24 |
84.95 |
87.06 |
+2.21 |
7,189 |
43,422 |
+1,100 |
Hover/Click |
|
Oct23 |
230207 |
85.92 |
85.92 |
85.92 |
85.92 |
+2.14 |
1 |
16 |
+0 |
Hover/Click |
|
Dec23 |
230207 |
83.64 |
86.50 |
83.64 |
85.82 |
+2.09 |
4,174 |
29,438 |
+1,398 |
Hover/Click |
|
Mar24 |
230207 |
85.10 |
86.85 |
84.30 |
86.25 |
+2.09 |
927 |
4,658 |
+333 |
Hover/Click |
| Total Volume and Open Interest |
52,332 |
214,170 |
+1,449 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar23 |
230207 |
74.57 |
77.60 |
74.35 |
77.14 |
+3.03 |
380,028 |
277,660 |
-66 |
Hover/Click |
|
Apr23 |
230207 |
74.83 |
77.82 |
74.71 |
77.39 |
+2.92 |
120,916 |
201,489 |
+3,772 |
Hover/Click |
|
May23 |
230207 |
75.20 |
78.00 |
74.98 |
77.56 |
+2.83 |
87,776 |
140,782 |
+2,100 |
Hover/Click |
|
Jun23 |
230207 |
75.25 |
77.95 |
75.04 |
77.56 |
+2.73 |
92,886 |
225,649 |
+7,084 |
Hover/Click |
|
Jul23 |
230207 |
74.98 |
77.75 |
74.96 |
77.34 |
+2.62 |
27,927 |
91,904 |
+1,010 |
Hover/Click |
|
Aug23 |
230207 |
75.00 |
77.26 |
74.98 |
76.98 |
+2.52 |
13,472 |
53,591 |
+1,032 |
Hover/Click |
|
Sep23 |
230207 |
74.41 |
76.79 |
74.41 |
76.54 |
+2.43 |
20,707 |
102,119 |
+3,052 |
Hover/Click |
|
Oct23 |
230207 |
74.59 |
76.29 |
74.26 |
76.07 |
+2.35 |
10,380 |
48,558 |
+1,153 |
Hover/Click |
|
Nov23 |
230207 |
73.82 |
75.82 |
73.82 |
75.59 |
+2.26 |
5,380 |
31,978 |
-68 |
Hover/Click |
|
Dec23 |
230207 |
73.14 |
75.42 |
73.12 |
75.12 |
+2.18 |
48,814 |
201,433 |
+1,821 |
Hover/Click |
|
Jan24 |
230207 |
73.15 |
74.87 |
73.00 |
74.65 |
+2.10 |
3,615 |
35,255 |
-547 |
Hover/Click |
|
Feb24 |
230207 |
73.32 |
74.46 |
72.86 |
74.20 |
+2.01 |
2,554 |
20,240 |
+29 |
Hover/Click |
|
Mar24 |
230207 |
72.52 |
73.98 |
72.52 |
73.76 |
+1.91 |
3,575 |
28,460 |
+611 |
Hover/Click |
|
Apr24 |
230207 |
73.70 |
73.70 |
73.36 |
73.36 |
+1.85 |
328 |
14,996 |
-38 |
Hover/Click |
|
May24 |
230207 |
72.98 |
72.98 |
72.98 |
72.98 |
+1.78 |
202 |
10,923 |
-40 |
Hover/Click |
|
Jun24 |
230207 |
71.25 |
72.84 |
71.25 |
72.60 |
+1.71 |
8,910 |
65,536 |
+983 |
Hover/Click |
| Total Volume and Open Interest |
857,900 |
1,802,117 |
+26,274 |
|
| e-miNY Crude Oil(NYM) |
|
Mar23 |
230207 |
74.500 |
77.600 |
74.350 |
77.150 |
+3.050 |
13,629 |
3,491 |
+262 |
|
|
Apr23 |
230207 |
74.925 |
77.825 |
74.725 |
77.400 |
+2.925 |
362 |
639 |
+45 |
|
|
May23 |
230207 |
75.075 |
77.925 |
75.050 |
77.550 |
+2.800 |
76 |
852 |
+10 |
|
|
Jun23 |
230207 |
75.550 |
77.750 |
75.450 |
77.550 |
+2.725 |
50 |
225 |
+1 |
|
|
Jul23 |
230207 |
75.700 |
77.350 |
75.650 |
77.350 |
+2.625 |
8 |
56 |
+2 |
|
|
Aug23 |
230207 |
76.800 |
76.975 |
76.800 |
76.975 |
+2.525 |
5 |
34 |
-1 |
|
|
Sep23 |
230207 |
76.550 |
76.550 |
76.550 |
76.550 |
+2.450 |
1 |
3 |
+0 |
|
|
Oct23 |
230207 |
75.850 |
76.075 |
75.850 |
76.075 |
+2.350 |
1 |
4 |
-1 |
|
|
Nov23 |
230207 |
75.600 |
75.600 |
75.600 |
75.600 |
+2.275 |
1 |
13 |
+0 |
|
|
Dec23 |
230207 |
73.350 |
75.300 |
73.350 |
75.125 |
+2.175 |
52 |
148 |
-14 |
|
| Total Volume and Open Interest |
14,199 |
5,535 |
+303 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar23 |
230207 |
276.90 |
291.06 |
276.07 |
290.44 |
+13.57 |
56,836 |
70,273 |
-842 |
Hover/Click |
|
Apr23 |
230207 |
272.98 |
285.72 |
271.78 |
285.00 |
+12.85 |
42,820 |
47,292 |
-74 |
Hover/Click |
|
May23 |
230207 |
266.89 |
278.81 |
266.89 |
278.14 |
+11.14 |
26,439 |
39,689 |
+1,329 |
Hover/Click |
|
Jun23 |
230207 |
264.10 |
274.37 |
263.50 |
273.55 |
+10.18 |
24,519 |
29,310 |
+661 |
Hover/Click |
|
Jul23 |
230207 |
263.08 |
272.34 |
262.27 |
271.45 |
+9.37 |
12,558 |
13,759 |
+191 |
Hover/Click |
|
Aug23 |
230207 |
262.09 |
271.09 |
262.09 |
270.33 |
+8.80 |
6,974 |
10,000 |
-1,366 |
Hover/Click |
|
Sep23 |
230207 |
264.75 |
270.77 |
263.59 |
270.07 |
+8.63 |
6,735 |
11,671 |
+533 |
Hover/Click |
|
Oct23 |
230207 |
264.50 |
270.37 |
263.53 |
269.71 |
+8.53 |
2,696 |
8,099 |
+48 |
Hover/Click |
|
Nov23 |
230207 |
263.44 |
269.62 |
262.72 |
269.12 |
+8.44 |
2,319 |
5,741 |
+65 |
Hover/Click |
|
Dec23 |
230207 |
260.54 |
269.05 |
260.45 |
268.25 |
+8.36 |
5,033 |
17,050 |
+480 |
Hover/Click |
|
Jan24 |
230207 |
262.54 |
267.99 |
261.67 |
267.53 |
+8.25 |
664 |
2,870 |
+54 |
Hover/Click |
|
Feb24 |
230207 |
262.13 |
267.03 |
260.50 |
266.49 |
+8.10 |
591 |
1,911 |
+234 |
Hover/Click |
|
Mar24 |
230207 |
258.00 |
266.00 |
258.00 |
264.77 |
+7.84 |
286 |
1,081 |
+11 |
Hover/Click |
|
Apr24 |
230207 |
263.00 |
263.50 |
262.38 |
262.38 |
+7.35 |
97 |
1,094 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
189,251 |
267,221 |
+1,436 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar23 |
230207 |
239.63 |
246.70 |
237.39 |
245.68 |
+8.34 |
62,798 |
99,410 |
-6,554 |
Hover/Click |
|
Apr23 |
230207 |
256.05 |
264.37 |
255.26 |
263.51 |
+8.19 |
47,580 |
60,015 |
+667 |
Hover/Click |
|
May23 |
230207 |
253.97 |
262.83 |
253.97 |
262.02 |
+8.04 |
29,281 |
40,921 |
+732 |
Hover/Click |
|
Jun23 |
230207 |
250.41 |
258.93 |
250.41 |
258.14 |
+7.73 |
19,834 |
34,877 |
-88 |
Hover/Click |
|
Jul23 |
230207 |
251.00 |
254.65 |
248.41 |
253.91 |
+7.52 |
7,757 |
14,912 |
+372 |
Hover/Click |
|
Aug23 |
230207 |
245.89 |
249.75 |
243.71 |
249.25 |
+7.23 |
6,421 |
8,362 |
+318 |
Hover/Click |
|
Sep23 |
230207 |
240.77 |
243.87 |
238.25 |
243.49 |
+6.99 |
8,541 |
19,881 |
-120 |
Hover/Click |
|
Oct23 |
230207 |
224.41 |
227.05 |
221.90 |
226.80 |
+6.78 |
4,733 |
8,050 |
+458 |
Hover/Click |
|
Nov23 |
230207 |
219.08 |
221.71 |
216.70 |
221.27 |
+6.28 |
2,755 |
5,743 |
+696 |
Hover/Click |
|
Dec23 |
230207 |
215.08 |
217.72 |
212.24 |
217.02 |
+6.01 |
2,943 |
16,285 |
+155 |
Hover/Click |
| Total Volume and Open Interest |
193,062 |
322,187 |
-3,342 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar23 |
230207 |
245.68 |
245.68 |
245.68 |
245.68 |
+8.34 |
0 |
4 |
+0 |
|
|
Apr23 |
230207 |
263.51 |
263.51 |
263.51 |
263.51 |
+8.19 |
|
|
|
|
|
May23 |
230207 |
262.02 |
262.02 |
262.02 |
262.02 |
+8.04 |
0 |
1 |
+0 |
|
|
Jun23 |
230207 |
258.14 |
258.14 |
258.14 |
258.14 |
+7.73 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
0 |
9 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar23 |
230207 |
2.499 |
2.615 |
2.423 |
2.584 |
+0.127 |
138,819 |
302,112 |
+889 |
Hover/Click |
|
Apr23 |
230207 |
2.569 |
2.690 |
2.500 |
2.664 |
+0.129 |
64,955 |
113,698 |
+2,634 |
Hover/Click |
|
May23 |
230207 |
2.696 |
2.841 |
2.643 |
2.818 |
+0.145 |
37,087 |
134,952 |
+4,734 |
Hover/Click |
|
Jun23 |
230207 |
2.878 |
3.025 |
2.833 |
3.003 |
+0.140 |
20,955 |
53,260 |
+2,351 |
Hover/Click |
|
Jul23 |
230207 |
3.059 |
3.193 |
3.022 |
3.170 |
+0.120 |
19,075 |
61,982 |
+1,392 |
Hover/Click |
|
Aug23 |
230207 |
3.117 |
3.240 |
3.070 |
3.220 |
+0.121 |
10,792 |
37,293 |
-152 |
Hover/Click |
|
Sep23 |
230207 |
3.071 |
3.203 |
3.021 |
3.187 |
+0.129 |
12,437 |
69,189 |
+282 |
Hover/Click |
|
Oct23 |
230207 |
3.150 |
3.285 |
3.096 |
3.268 |
+0.134 |
21,925 |
78,249 |
+1,442 |
Hover/Click |
|
Nov23 |
230207 |
3.548 |
3.698 |
3.505 |
3.685 |
+0.143 |
3,525 |
35,568 |
+507 |
Hover/Click |
|
Dec23 |
230207 |
3.958 |
4.096 |
3.916 |
4.082 |
+0.136 |
3,331 |
32,243 |
-398 |
Hover/Click |
|
Jan24 |
230207 |
4.185 |
4.339 |
4.152 |
4.322 |
+0.137 |
8,270 |
57,700 |
+1,124 |
Hover/Click |
|
Feb24 |
230207 |
4.070 |
4.213 |
4.027 |
4.195 |
+0.139 |
3,404 |
21,499 |
+266 |
Hover/Click |
|
Mar24 |
230207 |
3.646 |
3.793 |
3.632 |
3.782 |
+0.140 |
3,714 |
32,004 |
+228 |
Hover/Click |
|
Apr24 |
230207 |
3.245 |
3.376 |
3.227 |
3.367 |
+0.149 |
3,824 |
34,224 |
+6 |
Hover/Click |
|
May24 |
230207 |
3.202 |
3.337 |
3.196 |
3.332 |
+0.155 |
2,713 |
15,791 |
-663 |
Hover/Click |
|
Jun24 |
230207 |
3.325 |
3.429 |
3.294 |
3.427 |
+0.149 |
801 |
6,162 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
359,510 |
1,212,910 |
+15,519 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230207 |
81.26 |
84.13 |
81.19 |
83.69 |
+2.70 |
325,206 |
447,551 |
-12,556 |
Hover/Click |
|
May23 |
230207 |
80.96 |
83.79 |
80.87 |
83.37 |
+2.66 |
214,624 |
335,054 |
+12,533 |
Hover/Click |
|
Jun23 |
230207 |
80.54 |
83.30 |
80.45 |
82.89 |
+2.60 |
181,096 |
335,648 |
+7,838 |
Hover/Click |
|
Jul23 |
230207 |
80.21 |
82.84 |
80.11 |
82.44 |
+2.53 |
55,546 |
124,118 |
+1,910 |
Hover/Click |
|
Aug23 |
230207 |
79.81 |
82.37 |
79.80 |
81.97 |
+2.44 |
33,781 |
89,720 |
+1,001 |
Hover/Click |
|
Sep23 |
230207 |
79.50 |
81.91 |
79.48 |
81.52 |
+2.38 |
45,823 |
92,740 |
+2,203 |
Hover/Click |
|
Oct23 |
230207 |
79.32 |
81.40 |
79.24 |
81.06 |
+2.31 |
15,856 |
53,644 |
+1,473 |
Hover/Click |
|
Nov23 |
230207 |
78.91 |
80.94 |
78.84 |
80.60 |
+2.24 |
10,652 |
57,948 |
+530 |
Hover/Click |
|
Dec23 |
230207 |
78.20 |
80.50 |
78.20 |
80.13 |
+2.16 |
79,570 |
202,966 |
-2,656 |
Hover/Click |
|
Jan24 |
230207 |
78.55 |
79.65 |
78.09 |
79.65 |
+2.09 |
8,107 |
31,515 |
-463 |
Hover/Click |
|
Feb24 |
230207 |
78.65 |
79.19 |
77.69 |
79.19 |
+2.02 |
8,227 |
40,532 |
-1,394 |
Hover/Click |
|
Mar24 |
230207 |
77.60 |
78.77 |
77.60 |
78.77 |
+1.95 |
10,506 |
25,740 |
+931 |
Hover/Click |
|
Apr24 |
230207 |
78.38 |
78.38 |
78.38 |
78.38 |
+1.88 |
1,765 |
9,686 |
+161 |
Hover/Click |
|
May24 |
230207 |
77.67 |
78.00 |
77.50 |
78.00 |
+1.82 |
836 |
8,994 |
-109 |
Hover/Click |
| Total Volume and Open Interest |
1,024,027 |
2,115,119 |
+11,284 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb23 |
230207 |
797.75 |
842.50 |
797.00 |
831.75 |
+50.00 |
29,728 |
34,538 |
-11,457 |
Hover/Click |
|
Mar23 |
230207 |
793.00 |
837.75 |
792.75 |
827.25 |
+49.25 |
124,334 |
119,259 |
+7,241 |
Hover/Click |
|
Apr23 |
230207 |
784.75 |
826.00 |
784.50 |
815.50 |
+45.25 |
85,407 |
78,207 |
+4,088 |
Hover/Click |
|
May23 |
230207 |
774.25 |
810.50 |
774.25 |
801.75 |
+41.25 |
46,054 |
53,813 |
+1,808 |
Hover/Click |
|
Jun23 |
230207 |
766.50 |
799.50 |
766.50 |
791.00 |
+38.00 |
57,630 |
54,201 |
+487 |
Hover/Click |
|
Jul23 |
230207 |
762.00 |
792.75 |
762.00 |
784.75 |
+36.50 |
15,372 |
23,340 |
-577 |
Hover/Click |
|
Aug23 |
230207 |
765.00 |
788.75 |
763.00 |
780.50 |
+35.50 |
6,725 |
19,537 |
+64 |
Hover/Click |
|
Sep23 |
230207 |
756.00 |
785.25 |
756.00 |
777.75 |
+35.25 |
10,570 |
29,927 |
+1,571 |
Hover/Click |
|
Oct23 |
230207 |
761.50 |
784.00 |
760.00 |
776.00 |
+34.50 |
5,319 |
15,118 |
-394 |
Hover/Click |
|
Nov23 |
230207 |
755.00 |
777.50 |
753.00 |
769.75 |
+33.75 |
2,635 |
11,418 |
+260 |
Hover/Click |
| Total Volume and Open Interest |
417,019 |
546,388 |
+10,596 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar23 |
230207 |
74.44 |
77.61 |
74.41 |
77.14 |
+3.03 |
44,707 |
42,057 |
+1,310 |
Hover/Click |
|
Apr23 |
230207 |
74.81 |
77.85 |
74.80 |
77.39 |
+2.92 |
40,973 |
74,636 |
+1,823 |
Hover/Click |
|
May23 |
230207 |
75.07 |
77.83 |
75.07 |
77.56 |
+2.82 |
46,490 |
40,163 |
+2,458 |
Hover/Click |
|
Jun23 |
230207 |
75.37 |
77.76 |
75.37 |
77.56 |
+2.73 |
44,017 |
65,838 |
+3,281 |
Hover/Click |
|
Jul23 |
230207 |
75.10 |
77.48 |
75.10 |
77.34 |
+2.62 |
15,399 |
17,759 |
+487 |
Hover/Click |
|
Aug23 |
230207 |
75.95 |
76.98 |
75.20 |
76.98 |
+2.52 |
3,786 |
8,039 |
+70 |
Hover/Click |
|
Sep23 |
230207 |
75.55 |
76.54 |
74.82 |
76.54 |
+2.43 |
3,306 |
22,161 |
+62 |
Hover/Click |
|
Oct23 |
230207 |
75.12 |
76.07 |
75.12 |
76.07 |
+2.35 |
803 |
5,539 |
+319 |
Hover/Click |
|
Nov23 |
230207 |
75.59 |
75.59 |
75.59 |
75.59 |
+2.26 |
1,324 |
8,517 |
+355 |
Hover/Click |
|
Dec23 |
230207 |
73.39 |
75.12 |
73.39 |
75.12 |
+2.18 |
7,052 |
68,015 |
+1,344 |
Hover/Click |
|
Jan24 |
230207 |
74.65 |
74.65 |
74.65 |
74.65 |
+2.10 |
1,642 |
5,336 |
+87 |
Hover/Click |
|
Feb24 |
230207 |
74.20 |
74.20 |
74.20 |
74.20 |
+2.01 |
799 |
2,577 |
-10 |
Hover/Click |
|
Mar24 |
230207 |
73.76 |
73.76 |
73.76 |
73.76 |
+1.91 |
524 |
3,212 |
+93 |
Hover/Click |
|
Apr24 |
230207 |
73.36 |
73.36 |
73.36 |
73.36 |
+1.85 |
0 |
946 |
+0 |
Hover/Click |
|
May24 |
230207 |
72.98 |
72.98 |
72.98 |
72.98 |
+1.78 |
0 |
902 |
+0 |
Hover/Click |
|
Jun24 |
230207 |
71.28 |
72.62 |
71.28 |
72.60 |
+1.71 |
626 |
9,404 |
-21 |
Hover/Click |
| Total Volume and Open Interest |
215,118 |
430,533 |
+14,377 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar23 |
230207 |
103.415 |
103.850 |
102.870 |
103.298 |
-0.200 |
37,018 |
34,159 |
-5,134 |
Hover/Click |
|
Jun23 |
230207 |
103.055 |
103.500 |
102.555 |
102.952 |
-0.200 |
223 |
1,102 |
-21 |
Hover/Click |
|
Sep23 |
230207 |
102.743 |
102.743 |
102.743 |
102.743 |
-0.140 |
3 |
4 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
37,244 |
35,270 |
-5,157 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230207 |
68.93 |
69.99 |
68.92 |
69.51 |
+0.62 |
100,231 |
126,404 |
-4,577 |
Hover/Click |
|
Jun23 |
230207 |
69.30 |
70.20 |
69.26 |
69.75 |
+0.59 |
202 |
489 |
+1 |
Hover/Click |
|
Sep23 |
230207 |
69.57 |
70.39 |
69.42 |
69.96 |
+0.56 |
12 |
54 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
100,550 |
127,174 |
-4,547 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar23 |
230207 |
120.28 |
121.03 |
119.68 |
120.41 |
+0.10 |
87,032 |
196,014 |
+804 |
Hover/Click |
|
Jun23 |
230207 |
120.73 |
121.22 |
119.96 |
120.68 |
+0.10 |
1,083 |
1,928 |
+513 |
Hover/Click |
|
Sep23 |
230207 |
120.96 |
121.35 |
120.29 |
120.96 |
+0.11 |
8 |
237 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
88,264 |
200,341 |
+1,350 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230207 |
74.38 |
74.75 |
74.26 |
74.58 |
+0.19 |
75,183 |
144,922 |
+4,532 |
Hover/Click |
|
Jun23 |
230207 |
74.48 |
74.84 |
74.35 |
74.67 |
+0.19 |
152 |
3,518 |
+1 |
Hover/Click |
|
Sep23 |
230207 |
74.72 |
74.94 |
74.49 |
74.79 |
+0.19 |
23 |
410 |
+19 |
Hover/Click |
|
Dec23 |
230207 |
74.72 |
75.06 |
74.60 |
74.91 |
+0.18 |
29 |
350 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
75,423 |
149,382 |
+4,572 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar23 |
230207 |
75.75 |
77.00 |
75.69 |
76.63 |
+0.81 |
153,305 |
163,757 |
-2,901 |
Hover/Click |
|
Jun23 |
230207 |
76.75 |
78.06 |
76.75 |
77.72 |
+0.83 |
555 |
3,717 |
+78 |
Hover/Click |
|
Sep23 |
230207 |
77.98 |
79.04 |
77.86 |
78.79 |
+0.85 |
2 |
49 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
154,281 |
168,184 |
-2,980 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar23 |
230207 |
108.12 |
109.18 |
108.02 |
108.78 |
+0.65 |
15,597 |
38,857 |
-674 |
Hover/Click |
|
Jun23 |
230207 |
109.41 |
110.29 |
109.16 |
109.90 |
+0.66 |
41 |
489 |
-5 |
Hover/Click |
|
Sep23 |
230207 |
110.20 |
111.26 |
110.20 |
110.94 |
+0.66 |
0 |
62 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,638 |
39,447 |
-679 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar23 |
230207 |
107.48 |
107.90 |
106.92 |
107.42 |
-0.06 |
176,677 |
769,175 |
-2,988 |
Hover/Click |
|
Jun23 |
230207 |
108.16 |
108.47 |
107.52 |
108.02 |
-0.05 |
1,662 |
11,442 |
+188 |
Hover/Click |
|
Sep23 |
230207 |
108.68 |
109.02 |
108.03 |
108.53 |
-0.06 |
30 |
1,081 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
179,162 |
785,131 |
-2,923 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar23 |
230207 |
518.50 |
526.50 |
518.25 |
525.63 |
+7.00 |
61,059 |
266,975 |
-5,835 |
Hover/Click |
|
Jun23 |
230207 |
510.75 |
517.00 |
509.13 |
516.25 |
+6.88 |
43 |
169 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
61,106 |
267,158 |
-5,807 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230207 |
62.9900 |
63.6100 |
62.7500 |
63.1900 |
+0.1900 |
25,614 |
31,865 |
-1,139 |
Hover/Click |
|
Jun23 |
230207 |
63.3700 |
63.6100 |
62.7700 |
63.2100 |
+0.2000 |
12 |
56 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
25,626 |
31,923 |
-1,128 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar23 |
230207 |
193.25 |
194.35 |
191.00 |
191.75 |
-0.60 |
7,358 |
51,847 |
+265 |
Hover/Click |
|
Apr23 |
230207 |
191.90 |
193.00 |
189.90 |
190.55 |
-0.60 |
174 |
235 |
+3 |
|
|
May23 |
230207 |
189.75 |
189.75 |
189.75 |
189.75 |
-0.55 |
|
|
|
|
|
Jun23 |
230207 |
188.55 |
188.55 |
188.55 |
188.55 |
-0.55 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
7,532 |
52,082 |
+268 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Feb23 |
230207 |
22960 |
23460 |
22725 |
23300 |
+190 |
4,857 |
13,449 |
-179 |
Hover/Click |
|
Mar23 |
230207 |
22955 |
23585 |
22875 |
23455 |
+200 |
306 |
2,780 |
-118 |
Hover/Click |
|
Apr23 |
230207 |
23150 |
23605 |
23000 |
23510 |
+200 |
20 |
242 |
+2 |
Hover/Click |
|
May23 |
230207 |
23545 |
23640 |
23035 |
23545 |
+200 |
2 |
157 |
+0 |
Hover/Click |
|
Jun23 |
230207 |
23190 |
23675 |
23115 |
23565 |
+200 |
1 |
107 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
5,186 |
16,735 |
-294 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230207 |
129~010 |
129~110 |
128~050 |
128~130 |
-0~190 |
313,051 |
1,201,614 |
-6,425 |
Hover/Click |
|
Jun23 |
230207 |
130~130 |
130~270 |
129~210 |
129~280 |
-0~200 |
631 |
3,748 |
+184 |
Hover/Click |
|
Sep23 |
230207 |
130~250 |
130~250 |
130~250 |
130~250 |
-0~200 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
313,682 |
1,205,364 |
-6,241 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230207 |
113~145 |
113~280 |
113~055 |
113~075 |
-0~085 |
1,911,414 |
4,181,806 |
-35,462 |
Hover/Click |
|
Jun23 |
230207 |
113~305 |
114~130 |
113~240 |
113~250 |
-0~090 |
10,460 |
34,694 |
+1,682 |
Hover/Click |
|
Sep23 |
230207 |
114~295 |
114~295 |
114~140 |
114~150 |
-0~090 |
2 |
15 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230207 |
108~110 |
108~234 |
108~076 |
108~084 |
-0~040 |
1,504,662 |
4,185,217 |
-23,012 |
Hover/Click |
|
Jun23 |
230207 |
108~260 |
109~064 |
108~232 |
108~240 |
-0~042 |
15,330 |
58,271 |
+9,879 |
Hover/Click |
|
Sep23 |
230207 |
109~000 |
109~000 |
109~000 |
109~000 |
-0~042 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230207 |
102~106 |
102~155 |
102~100 |
102~105 |
-0~010 |
771,393 |
2,543,974 |
+42,622 |
Hover/Click |
|
Jun23 |
230207 |
102~230 |
102~287 |
102~223 |
102~230 |
-0~011 |
3,720 |
9,289 |
+1,933 |
Hover/Click |
|
Sep23 |
230207 |
103~050 |
103~050 |
103~050 |
103~050 |
unch |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
775,113 |
2,553,269 |
+44,555 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Mar23 |
230207 |
95.815 |
95.825 |
95.800 |
95.810 |
unch |
42,347 |
177,746 |
-3,812 |
|
|
Jun23 |
230207 |
95.670 |
95.695 |
95.635 |
95.655 |
-0.025 |
43,962 |
223,594 |
+3,876 |
|
|
Sep23 |
230207 |
95.755 |
95.785 |
95.700 |
95.730 |
-0.035 |
36,865 |
130,497 |
+206 |
|
|
Dec23 |
230207 |
95.960 |
96.000 |
95.890 |
95.930 |
-0.040 |
48,680 |
130,940 |
+3,794 |
|
|
Mar24 |
230207 |
96.210 |
96.255 |
96.125 |
96.170 |
-0.050 |
35,844 |
85,935 |
-277 |
|
|
Jun24 |
230207 |
96.460 |
96.500 |
96.350 |
96.395 |
-0.070 |
44,522 |
92,806 |
+607 |
|
|
Sep24 |
230207 |
96.605 |
96.640 |
96.475 |
96.525 |
-0.080 |
32,437 |
95,218 |
+1,343 |
|
|
Dec24 |
230207 |
96.665 |
96.700 |
96.535 |
96.585 |
-0.075 |
27,767 |
99,767 |
-367 |
|
|
Mar25 |
230207 |
96.685 |
96.730 |
96.570 |
96.620 |
-0.070 |
17,480 |
47,012 |
+1,065 |
|
|
Jun25 |
230207 |
96.705 |
96.750 |
96.590 |
96.640 |
-0.070 |
17,963 |
44,550 |
+96 |
|
|
Sep25 |
230207 |
96.715 |
96.755 |
96.605 |
96.655 |
-0.070 |
10,320 |
28,899 |
-352 |
|
|
Dec25 |
230207 |
96.725 |
96.765 |
96.625 |
96.670 |
-0.070 |
12,030 |
37,813 |
+1,521 |
|
|
Mar26 |
230207 |
96.730 |
96.760 |
96.635 |
96.680 |
-0.065 |
3,981 |
22,413 |
-1,383 |
|
|
Jun26 |
230207 |
96.735 |
96.770 |
96.650 |
96.695 |
-0.060 |
4,115 |
12,268 |
-311 |
|
|
Sep26 |
230207 |
96.750 |
96.780 |
96.670 |
96.710 |
-0.060 |
3,028 |
11,688 |
+248 |
|
|
Dec26 |
230207 |
96.770 |
96.795 |
96.685 |
96.730 |
-0.055 |
2,639 |
17,448 |
+103 |
|
|
Mar27 |
230207 |
96.795 |
96.805 |
96.705 |
96.750 |
-0.050 |
1,335 |
9,951 |
-232 |
|
|
Jun27 |
230207 |
96.810 |
96.810 |
96.720 |
96.765 |
-0.050 |
937 |
8,884 |
+96 |
|
| Total Volume and Open Interest |
443,992 |
1,492,000 |
-27,027 |
|
| Ultra T-Bond(CBOT) |
|
Mar23 |
230207 |
141~20 |
142~02 |
140~07 |
140~24 |
-0~29 |
212,127 |
1,456,072 |
+8,227 |
|
|
Jun23 |
230207 |
141~31 |
142~19 |
140~26 |
141~10 |
-0~29 |
517 |
836 |
+207 |
|
|
Sep23 |
230207 |
141~10 |
141~10 |
141~10 |
141~10 |
-0~29 |
|
|
|
|
| Total Volume and Open Interest |
212,644 |
1,456,908 |
+8,434 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar23 |
230207 |
120~045 |
120~175 |
119~190 |
119~245 |
-0~135 |
443,675 |
1,464,657 |
+22,142 |
|
|
Jun23 |
230207 |
120~050 |
120~150 |
119~190 |
119~235 |
-0~135 |
837 |
1,008 |
+774 |
|
|
Sep23 |
230207 |
119~235 |
119~235 |
119~235 |
119~235 |
-0~135 |
|
|
|
|
| Total Volume and Open Interest |
444,512 |
1,465,665 |
+22,916 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb23 |
230207 |
95.427 |
95.430 |
95.427 |
95.430 |
+0.005 |
42,795 |
495,770 |
-17,134 |
|
|
Mar23 |
230207 |
95.340 |
95.345 |
95.340 |
95.345 |
+0.005 |
51,709 |
125,060 |
-1,723 |
|
|
Apr23 |
230207 |
95.160 |
95.170 |
95.155 |
95.160 |
-0.005 |
204,667 |
258,997 |
-4,864 |
|
|
May23 |
230207 |
94.985 |
95.010 |
94.980 |
94.980 |
-0.020 |
177,669 |
171,602 |
+6,472 |
|
|
Jun23 |
230207 |
94.910 |
94.945 |
94.900 |
94.905 |
-0.030 |
49,662 |
74,877 |
+2,283 |
|
|
Jul23 |
230207 |
94.870 |
94.905 |
94.845 |
94.855 |
-0.035 |
153,546 |
170,888 |
+9,926 |
|
| Total Volume and Open Interest |
955,497 |
1,624,699 |
-10,735 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar23 |
230207 |
146.79 |
146.86 |
146.67 |
146.85 |
+0.02 |
1,111 |
16,269 |
-192 |
Hover/Click |
|
Jun23 |
230207 |
146.09 |
146.09 |
145.42 |
145.42 |
+0.02 |
|
|
|
Hover/Click |
|
Sep23 |
230207 |
145.42 |
145.42 |
145.42 |
145.42 |
+0.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Mar23 |
230207 |
142.82 |
143.22 |
141.14 |
142.92 |
-0.28 |
68,119 |
227,887 |
-7,398 |
|
|
Jun23 |
230207 |
142.16 |
142.48 |
142.16 |
142.48 |
-0.28 |
4 |
3,146 |
-6 |
|
|
Sep23 |
230207 |
141.34 |
141.34 |
141.34 |
141.34 |
-0.28 |
|
|
|
|
| Total Volume and Open Interest |
68,123 |
231,033 |
-7,404 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230207 |
136.83 |
137.03 |
135.86 |
136.70 |
-0.21 |
695,293 |
1,409,804 |
-102,482 |
Hover/Click |
|
Jun23 |
230207 |
135.80 |
136.00 |
135.04 |
135.67 |
-0.20 |
4,650 |
7,419 |
+2,716 |
Hover/Click |
|
Sep23 |
230207 |
135.10 |
135.10 |
135.10 |
135.10 |
-0.21 |
30 |
15 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
699,973 |
1,417,238 |
-99,751 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230207 |
117.31 |
117.43 |
116.84 |
117.29 |
-0.08 |
569,654 |
1,733,930 |
-65,773 |
Hover/Click |
|
Jun23 |
230207 |
118.02 |
118.02 |
117.81 |
117.91 |
-0.11 |
203 |
4,204 |
+134 |
Hover/Click |
|
Sep23 |
230207 |
118.29 |
118.29 |
118.29 |
118.29 |
-0.08 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
569,857 |
1,738,134 |
-65,639 |
|
| Euro-Schatz(EUREX) |
|
Mar23 |
230207 |
105.80 |
105.85 |
105.61 |
105.82 |
-0.02 |
442,470 |
1,876,765 |
-119,458 |
|
|
Jun23 |
230207 |
105.78 |
105.78 |
105.75 |
105.75 |
-0.05 |
2,585 |
26,220 |
+2,500 |
|
|
Sep23 |
230207 |
106.57 |
106.57 |
106.57 |
106.57 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
445,055 |
1,902,985 |
-116,958 |
|
| 3-Mth Euribor(EUREX) |
|
Mar23 |
230207 |
97.035 |
97.035 |
97.035 |
97.035 |
unch |
0 |
407 |
+0 |
|
|
Jun23 |
230207 |
96.535 |
96.535 |
96.535 |
96.535 |
-0.030 |
0 |
50 |
+0 |
|
|
Sep23 |
230207 |
96.485 |
96.485 |
96.485 |
96.485 |
-0.035 |
0 |
267 |
+0 |
|
| Total Volume and Open Interest |
0 |
1,006 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230207 |
105~10 |
105~19 |
104~16 |
105~00 |
-0~15 |
232,253 |
395,783 |
-6,068 |
Hover/Click |
|
Jun23 |
230207 |
103~30 |
103~30 |
103~30 |
103~30 |
-0~14 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
232,253 |
395,784 |
-6,068 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230207 |
97.035 |
97.040 |
97.025 |
97.035 |
+0.005 |
88,028 |
558,599 |
-6,127 |
|
|
Jun23 |
230207 |
96.550 |
96.570 |
96.495 |
96.535 |
-0.025 |
128,094 |
643,301 |
+6,014 |
|
|
Sep23 |
230207 |
96.500 |
96.520 |
96.435 |
96.480 |
-0.035 |
123,599 |
544,890 |
-598 |
|
| Total Volume and Open Interest |
1,061,449 |
4,200,693 |
+382 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar23 |
230207 |
96.46 |
96.48 |
96.30 |
96.33 |
-0.13 |
38,716 |
236,579 |
+5,554 |
|
|
Jun23 |
230207 |
96.22 |
96.23 |
95.99 |
96.02 |
-0.20 |
43,751 |
197,321 |
+4,737 |
|
|
Sep23 |
230207 |
96.17 |
96.19 |
95.93 |
95.97 |
-0.20 |
31,024 |
160,556 |
+6,518 |
|
|
Dec23 |
230207 |
96.20 |
96.22 |
95.97 |
96.02 |
-0.18 |
26,824 |
160,580 |
+3,226 |
|
|
Mar24 |
230207 |
96.31 |
96.32 |
96.09 |
96.13 |
-0.18 |
19,293 |
116,564 |
-5,036 |
|
|
Jun24 |
230207 |
96.45 |
96.47 |
96.24 |
96.29 |
-0.17 |
13,476 |
108,747 |
+1,073 |
|
|
Sep24 |
230207 |
96.57 |
96.59 |
96.37 |
96.41 |
-0.16 |
8,816 |
57,975 |
+2,758 |
|
|
Dec24 |
230207 |
96.66 |
96.67 |
96.47 |
96.51 |
-0.15 |
1,860 |
30,903 |
-443 |
|
|
Mar25 |
230207 |
96.56 |
96.56 |
96.56 |
96.56 |
-0.13 |
51 |
489 |
+25 |
|
|
Jun25 |
230207 |
96.56 |
96.56 |
96.56 |
96.56 |
-0.13 |
0 |
228 |
+0 |
|
| Total Volume and Open Interest |
183,811 |
1,070,450 |
+18,412 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230207 |
96.53 |
96.55 |
96.37 |
96.40 |
-0.14 |
148,411 |
981,773 |
-12,473 |
|
|
Jun23 |
230207 |
96.40 |
96.40 |
96.40 |
96.40 |
-0.14 |
|
|
|
|
| Total Volume and Open Interest |
148,411 |
981,773 |
-12,473 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230207 |
96.90 |
96.92 |
96.71 |
96.74 |
-0.16 |
141,136 |
727,011 |
-6,556 |
|
|
Jun23 |
230207 |
96.74 |
96.74 |
96.74 |
96.74 |
-0.16 |
|
|
|
|
| Total Volume and Open Interest |
141,136 |
727,011 |
-6,603 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb23 |
230207 |
1870.0 |
1875.7 |
1868.0 |
1871.7 |
+5.5 |
424 |
1,284 |
-422 |
Hover/Click |
|
Apr23 |
230207 |
1880.3 |
1897.2 |
1877.5 |
1884.8 |
+5.3 |
164,540 |
364,613 |
-7,650 |
Hover/Click |
|
Jun23 |
230207 |
1897.0 |
1913.4 |
1894.4 |
1901.5 |
+5.4 |
3,616 |
39,865 |
+321 |
Hover/Click |
|
Aug23 |
230207 |
1918.4 |
1929.2 |
1912.2 |
1918.7 |
+5.6 |
900 |
12,591 |
-59 |
Hover/Click |
|
Oct23 |
230207 |
1937.8 |
1946.4 |
1929.0 |
1935.8 |
+5.6 |
100 |
4,350 |
+0 |
Hover/Click |
|
Dec23 |
230207 |
1950.0 |
1962.2 |
1945.0 |
1952.7 |
+5.7 |
712 |
14,443 |
+180 |
Hover/Click |
|
Feb24 |
230207 |
1970.5 |
1970.5 |
1964.3 |
1968.8 |
+5.8 |
98 |
1,129 |
+1 |
Hover/Click |
|
Apr24 |
230207 |
1983.4 |
1983.4 |
1983.4 |
1983.4 |
+5.8 |
48 |
420 |
+48 |
Hover/Click |
|
Jun24 |
230207 |
1998.0 |
1998.0 |
1998.0 |
1998.0 |
+5.8 |
0 |
299 |
+0 |
Hover/Click |
|
Aug24 |
230207 |
2011.2 |
2011.2 |
2011.2 |
2011.2 |
+5.8 |
0 |
1 |
+0 |
Hover/Click |
|
Oct24 |
230207 |
2030.9 |
2030.9 |
2030.9 |
2030.9 |
+5.8 |
|
|
|
Hover/Click |
|
Dec24 |
230207 |
2040.8 |
2040.8 |
2040.8 |
2040.8 |
+5.8 |
1 |
326 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
172,032 |
441,312 |
-7,778 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar23 |
230207 |
2230.5 |
2248.5 |
2206.5 |
2217.7 |
-6.0 |
66,943 |
95,488 |
-6,763 |
Hover/Click |
|
May23 |
230207 |
2249.5 |
2267.0 |
2227.5 |
2238.0 |
-5.6 |
6,792 |
27,941 |
+1,424 |
Hover/Click |
|
Jul23 |
230207 |
2273.5 |
2287.5 |
2250.0 |
2257.6 |
-8.1 |
1,265 |
6,524 |
+279 |
Hover/Click |
|
Sep23 |
230207 |
2304.0 |
2307.5 |
2274.0 |
2279.6 |
-8.8 |
739 |
2,477 |
+273 |
Hover/Click |
|
Dec23 |
230207 |
2336.5 |
2336.5 |
2313.0 |
2314.4 |
-7.1 |
393 |
2,386 |
+123 |
Hover/Click |
|
Mar24 |
230207 |
2352.0 |
2353.0 |
2342.0 |
2345.1 |
-6.0 |
16 |
80 |
+10 |
Hover/Click |
|
May24 |
230207 |
2361.3 |
2361.3 |
2361.3 |
2361.3 |
-6.0 |
10 |
31 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
76,711 |
135,663 |
-4,116 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr23 |
230207 |
978.1 |
988.3 |
968.0 |
986.2 |
+11.6 |
23,781 |
63,394 |
-2,384 |
Hover/Click |
|
Jul23 |
230207 |
983.1 |
992.6 |
974.7 |
992.1 |
+11.5 |
383 |
3,440 |
+103 |
Hover/Click |
|
Oct23 |
230207 |
986.8 |
997.7 |
986.8 |
997.7 |
+10.7 |
63 |
274 |
+16 |
Hover/Click |
|
Jan24 |
230207 |
1004.5 |
1004.5 |
1004.5 |
1004.5 |
+10.1 |
36 |
47 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
24,264 |
67,157 |
-2,275 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar23 |
230207 |
1585.00 |
1656.00 |
1557.00 |
1641.50 |
+62.10 |
3,877 |
8,818 |
-23 |
Hover/Click |
|
Jun23 |
230207 |
1609.00 |
1667.50 |
1583.00 |
1657.20 |
+55.90 |
1,048 |
3,412 |
+391 |
Hover/Click |
|
Sep23 |
230207 |
1629.00 |
1672.10 |
1629.00 |
1672.10 |
+55.90 |
2 |
17 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,927 |
12,252 |
+368 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar23 |
230207 |
403.80 |
408.65 |
400.25 |
408.05 |
+4.55 |
75,842 |
116,189 |
-5,510 |
Hover/Click |
|
May23 |
230207 |
405.15 |
410.00 |
401.65 |
409.40 |
+4.45 |
14,969 |
52,480 |
-206 |
Hover/Click |
|
Jul23 |
230207 |
406.85 |
410.55 |
402.60 |
410.10 |
+4.25 |
6,153 |
20,413 |
+1,162 |
Hover/Click |
|
Sep23 |
230207 |
407.10 |
411.10 |
403.25 |
410.65 |
+4.10 |
3,363 |
10,955 |
+644 |
Hover/Click |
|
Dec23 |
230207 |
404.85 |
411.40 |
404.00 |
410.70 |
+3.90 |
896 |
10,955 |
+428 |
Hover/Click |
| Total Volume and Open Interest |
102,070 |
219,905 |
-3,445 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230207 |
33920 |
34283 |
33661 |
34206 |
+272 |
164,848 |
80,640 |
-1,466 |
Hover/Click |
|
Jun23 |
230207 |
34188 |
34539 |
33934 |
34471 |
+275 |
240 |
910 |
+60 |
Hover/Click |
|
Sep23 |
230207 |
34620 |
34716 |
34238 |
34654 |
+270 |
0 |
25 |
+0 |
Hover/Click |
|
Dec23 |
230207 |
34846 |
34846 |
34846 |
34846 |
+276 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
165,088 |
81,575 |
-1,406 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230207 |
33920 |
34281 |
33661 |
34206 |
+272 |
109,782 |
22,525 |
-273 |
Hover/Click |
|
Jun23 |
230207 |
34208 |
34549 |
33919 |
34471 |
+275 |
415 |
919 |
+37 |
Hover/Click |
|
Sep23 |
230207 |
34500 |
34663 |
34200 |
34654 |
+270 |
1 |
54 |
+0 |
Hover/Click |
|
Dec23 |
230207 |
34846 |
34846 |
34526 |
34846 |
+276 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
110,198 |
23,501 |
-236 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230207 |
4123.50 |
4188.25 |
4098.25 |
4175.75 |
+52.25 |
1,560,324 |
2,030,912 |
-21,522 |
Hover/Click |
|
Jun23 |
230207 |
4162.25 |
4225.25 |
4135.50 |
4213.50 |
+53.00 |
3,546 |
20,078 |
+1,922 |
Hover/Click |
|
Sep23 |
230207 |
4191.50 |
4264.25 |
4176.50 |
4253.50 |
+53.75 |
166 |
1,085 |
+125 |
Hover/Click |
|
Dec23 |
230207 |
4215.25 |
4297.25 |
4215.25 |
4294.00 |
+55.00 |
3 |
2,588 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,564,039 |
2,056,775 |
-19,474 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar23 |
230207 |
4123.25 |
4188.00 |
4098.25 |
4175.75 |
+52.25 |
1,114,776 |
176,017 |
-1,896 |
Hover/Click |
|
Jun23 |
230207 |
4162.00 |
4225.25 |
4135.50 |
4213.50 |
+53.00 |
1,798 |
3,863 |
-78 |
Hover/Click |
|
Sep23 |
230207 |
4206.25 |
4262.25 |
4180.00 |
4253.50 |
+53.75 |
49 |
311 |
-3 |
Hover/Click |
|
Dec23 |
230207 |
4219.00 |
4294.00 |
4219.00 |
4294.00 |
+55.00 |
62 |
173 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
1,116,710 |
180,426 |
-1,898 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230207 |
12513.00 |
12818.50 |
12459.25 |
12776.75 |
+261.25 |
535,147 |
273,015 |
-3,935 |
Hover/Click |
|
Jun23 |
230207 |
12655.00 |
12954.75 |
12594.25 |
12915.50 |
+266.00 |
707 |
3,688 |
-24 |
Hover/Click |
|
Sep23 |
230207 |
12790.00 |
13076.00 |
12760.25 |
13049.00 |
+266.00 |
6 |
114 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
535,860 |
277,103 |
-3,958 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar23 |
230207 |
12517.00 |
12818.75 |
12459.25 |
12776.75 |
+261.25 |
1,087,789 |
133,955 |
+3,238 |
Hover/Click |
|
Jun23 |
230207 |
12654.75 |
12954.00 |
12596.25 |
12915.50 |
+266.00 |
1,641 |
2,776 |
-14 |
Hover/Click |
|
Sep23 |
230207 |
12825.00 |
13100.00 |
12767.00 |
13049.00 |
+266.00 |
12 |
65 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,089,448 |
136,855 |
+3,230 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar23 |
230207 |
2690.90 |
2712.80 |
2657.40 |
2706.30 |
+19.10 |
11,550 |
43,546 |
+69 |
Hover/Click |
|
Jun23 |
230207 |
2726.40 |
2726.40 |
2692.00 |
2726.40 |
+18.50 |
|
|
|
Hover/Click |
|
Sep23 |
230207 |
2746.60 |
2746.60 |
2746.60 |
2746.60 |
+18.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,550 |
43,546 |
+69 |
|
| Volatility Index(CBOE) |
|
Feb23 |
230207 |
19.98 |
20.40 |
19.09 |
19.21 |
-0.80 |
81,817 |
88,724 |
-17,885 |
|
|
Mar23 |
230207 |
20.85 |
21.20 |
20.15 |
20.35 |
-0.60 |
67,809 |
119,785 |
+3,072 |
|
|
Apr23 |
230207 |
21.58 |
21.80 |
20.91 |
21.05 |
-0.56 |
19,952 |
40,090 |
+948 |
|
|
May23 |
230207 |
21.85 |
22.03 |
21.31 |
21.50 |
-0.39 |
9,552 |
20,999 |
+184 |
|
| Total Volume and Open Interest |
190,670 |
310,263 |
-13,345 |
|
| S & P 600(CME) |
|
Mar23 |
230207 |
1302.60 |
1302.60 |
1302.60 |
1302.60 |
+8.50 |
|
|
|
|
|
Jun23 |
230207 |
1312.30 |
1312.30 |
1312.30 |
1312.30 |
+8.50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230207 |
1964.50 |
1984.20 |
1938.80 |
1979.30 |
+14.20 |
182,426 |
434,373 |
-2,306 |
Hover/Click |
|
Jun23 |
230207 |
1987.80 |
2001.20 |
1957.10 |
1996.90 |
+13.90 |
1,092 |
1,383 |
-484 |
Hover/Click |
|
Sep23 |
230207 |
1991.20 |
2009.10 |
1978.70 |
2008.10 |
+14.40 |
1 |
8 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
183,519 |
435,764 |
-2,789 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar23 |
230207 |
1963.20 |
1984.20 |
1938.70 |
1979.30 |
+14.20 |
80,404 |
22,806 |
-1,405 |
Hover/Click |
|
Jun23 |
230207 |
1985.90 |
2001.10 |
1957.10 |
1996.90 |
+13.90 |
155 |
529 |
-5 |
Hover/Click |
|
Sep23 |
230207 |
2006.30 |
2010.00 |
1981.60 |
2008.10 |
+14.40 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
80,559 |
23,344 |
-1,410 |
|
| Nikkei 225(CME) |
|
Mar23 |
230207 |
27695 |
27815 |
27375 |
27685 |
-20 |
4,093 |
13,635 |
-126 |
|
|
Jun23 |
230207 |
27535 |
27610 |
27225 |
27530 |
-10 |
1 |
5 |
+1 |
|
| Total Volume and Open Interest |
4,094 |
13,640 |
-125 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar23 |
230207 |
27650 |
27795 |
27520 |
27590 |
-70 |
60,263 |
98,123 |
+1,874 |
|
|
Jun23 |
230207 |
27530 |
27530 |
27340 |
27340 |
-70 |
21 |
3,521 |
-2 |
|
|
Sep23 |
230207 |
27300 |
27300 |
27300 |
27300 |
-75 |
0 |
98 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Mar23 |
230207 |
27660 |
27795 |
27525 |
27600 |
-80 |
932,627 |
471,687 |
+5,198 |
|
|
Jun23 |
230207 |
27395 |
27530 |
27265 |
27350 |
-70 |
32,581 |
21,359 |
+1,518 |
|
|
Sep23 |
230207 |
27320 |
27470 |
27220 |
27290 |
-80 |
811 |
2,780 |
+237 |
|
| Total Volume and Open Interest |
997,022 |
594,939 |
+3,083 |
|
| Nikkei 225(JPX) |
|
Mar23 |
230207 |
27660 |
27790 |
27530 |
27600 |
-80 |
65,797 |
223,392 |
-3,154 |
|
|
Jun23 |
230207 |
27380 |
27530 |
27270 |
27350 |
-70 |
807 |
31,605 |
+613 |
|
|
Sep23 |
230207 |
27300 |
27450 |
27230 |
27290 |
-80 |
36 |
4,714 |
+23 |
|
| Total Volume and Open Interest |
66,649 |
319,892 |
-826 |
|
| Nikkei 225(CME) Yen |
|
Mar23 |
230207 |
27670 |
27790 |
27355 |
27660 |
-25 |
24,374 |
40,117 |
+404 |
|
|
Jun23 |
230207 |
27500 |
27500 |
27120 |
27405 |
-25 |
7 |
76 |
+8 |
|
|
Sep23 |
230207 |
27365 |
27365 |
27365 |
27365 |
-25 |
|
|
|
|
| Total Volume and Open Interest |
24,381 |
40,193 |
+412 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar23 |
230207 |
27660 |
27660 |
27660 |
27660 |
-30 |
|
|
|
|
|
Jun23 |
230207 |
27410 |
27410 |
27410 |
27410 |
-20 |
|
|
|
|
|
Sep23 |
230207 |
27370 |
27370 |
27370 |
27370 |
-20 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb23 |
230207 |
7156.0 |
7193.5 |
7109.5 |
7138.0 |
-5.5 |
57,357 |
245,106 |
+2,269 |
|
|
Mar23 |
230207 |
7171.0 |
7185.0 |
7129.0 |
7150.0 |
-6.0 |
54 |
1,343 |
+4 |
|
|
Apr23 |
230207 |
7154.5 |
7154.5 |
7154.5 |
7154.5 |
-5.5 |
|
|
|
|
|
Jun23 |
230207 |
7043.0 |
7043.0 |
7043.0 |
7043.0 |
-5.5 |
0 |
40 |
+0 |
|
|
Sep23 |
230207 |
7087.0 |
7087.0 |
7087.0 |
7087.0 |
-4.5 |
|
|
|
|
|
Dec23 |
230207 |
7122.0 |
7122.0 |
7122.0 |
7122.0 |
-5.5 |
|
|
|
|
| Total Volume and Open Interest |
57,411 |
246,490 |
+2,273 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb23 |
230207 |
21225 |
21551 |
21068 |
21339 |
+96 |
149,319 |
115,093 |
-3,876 |
|
|
Mar23 |
230207 |
21231 |
21555 |
21080 |
21345 |
+89 |
3,607 |
10,592 |
+1,483 |
|
|
Apr23 |
230207 |
21595 |
21595 |
21399 |
21399 |
+76 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
153,545 |
135,648 |
-2,323 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230207 |
15430.0 |
15483.0 |
15317.0 |
15355.0 |
-40.0 |
68,508 |
86,667 |
-2,939 |
|
|
Jun23 |
230207 |
15528.0 |
15545.0 |
15520.0 |
15520.0 |
-41.0 |
7 |
142 |
-9 |
|
|
Sep23 |
230207 |
15650.0 |
15650.0 |
15650.0 |
15650.0 |
-35.0 |
0 |
12 |
+0 |
|
| Total Volume and Open Interest |
68,515 |
86,821 |
-2,948 |
|
| Mini-DAX(EUREX) |
|
Mar23 |
230207 |
15425.0 |
15483.0 |
15316.0 |
15355.0 |
-40.0 |
74,409 |
15,063 |
-617 |
|
|
Jun23 |
230207 |
15581.0 |
15635.0 |
15500.0 |
15520.0 |
-41.0 |
26 |
128 |
-16 |
|
|
Sep23 |
230207 |
15650.0 |
15650.0 |
15650.0 |
15650.0 |
-35.0 |
|
|
|
|
| Total Volume and Open Interest |
74,435 |
15,191 |
-633 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230207 |
4222 |
4253 |
4197 |
4210 |
-1 |
898,868 |
3,759,969 |
-42,474 |
|
|
Jun23 |
230207 |
4152 |
4171 |
4144 |
4151 |
unch |
490 |
145,234 |
+291 |
|
|
Sep23 |
230207 |
4173 |
4173 |
4173 |
4173 |
-1 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
899,358 |
3,927,219 |
-42,183 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230207 |
11195 |
11224 |
11123 |
11135 |
-46 |
32,868 |
173,956 |
-4,660 |
|
|
Jun23 |
230207 |
11028 |
11028 |
11005 |
11005 |
-47 |
59 |
4,929 |
+53 |
|
|
Sep23 |
230207 |
11095 |
11121 |
11039 |
11039 |
-47 |
1 |
3 |
+1 |
|
| Total Volume and Open Interest |
32,928 |
178,888 |
-4,606 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
230207 |
7819.00 |
7876.00 |
7812.00 |
7830.00 |
+22.00 |
103,365 |
646,773 |
-6,855 |
|
|
Jun23 |
230207 |
7841.00 |
7841.00 |
7821.50 |
7827.50 |
+21.50 |
11 |
87 |
-2 |
|
|
Sep23 |
230207 |
7830.00 |
7830.00 |
7830.00 |
7830.00 |
+19.00 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
103,376 |
646,873 |
-6,857 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar23 |
230207 |
7467.0 |
7486.0 |
7425.0 |
7431.0 |
-40.0 |
49,314 |
295,184 |
+1,525 |
|
|
Jun23 |
230207 |
7459.0 |
7462.0 |
7459.0 |
7462.0 |
-40.0 |
0 |
1,127 |
+0 |
|
|
Sep23 |
230207 |
7395.0 |
7395.0 |
7395.0 |
7395.0 |
-40.0 |
|
|
|
|
| Total Volume and Open Interest |
49,343 |
296,361 |
+1,536 |
|
| FTSE MIB(ISE) |
|
Mar23 |
230207 |
27180.00 |
27410.00 |
27080.00 |
27178.00 |
+124.00 |
12,001 |
85,255 |
+2,103 |
|
|
Jun23 |
230207 |
26905.00 |
26920.00 |
26635.00 |
26731.00 |
+117.00 |
46 |
1,228 |
+19 |
|
|
Sep23 |
230207 |
26705.00 |
26920.00 |
26660.00 |
26778.00 |
+119.00 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
12,047 |
86,493 |
+2,122 |
|
| KOSPI 200(KFE) |
|
Mar23 |
230207 |
319.10 |
322.15 |
318.60 |
321.30 |
+2.50 |
278,445 |
304,749 |
-5,511 |
|
|
Jun23 |
230207 |
321.20 |
324.00 |
321.20 |
323.15 |
+2.35 |
431 |
34,404 |
-529 |
|
|
Sep23 |
230207 |
324.00 |
325.70 |
324.00 |
325.20 |
+2.15 |
21 |
6,360 |
+305 |
|
| Total Volume and Open Interest |
278,899 |
377,934 |
-5,125 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb23 |
230207 |
580.50 |
589.05 |
577.25 |
577.25 |
+2.40 |
7 |
1,085 |
-3 |
|
|
Mar23 |
230207 |
577.35 |
588.70 |
577.35 |
577.35 |
unch |
|
|
|
|
|
Apr23 |
230207 |
579.85 |
579.85 |
579.85 |
579.85 |
+5.00 |
|
|
|
|
| Total Volume and Open Interest |
7 |
1,085 |
-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. |
|
|
MRCI Online
