|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed February 08, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230208 |
1516.00 |
1527.75 |
1505.75 |
1519.75 |
+4.50 |
131,712 |
281,651 |
-702 |
Hover/Click |
|
May23 |
230208 |
1510.50 |
1522.00 |
1500.25 |
1513.75 |
+3.50 |
82,282 |
192,284 |
+8,465 |
Hover/Click |
|
Jul23 |
230208 |
1503.50 |
1514.25 |
1493.00 |
1506.00 |
+1.75 |
36,794 |
103,718 |
+3,131 |
Hover/Click |
|
Aug23 |
230208 |
1471.25 |
1476.50 |
1457.00 |
1468.25 |
+0.25 |
3,170 |
10,193 |
+693 |
Hover/Click |
|
Sep23 |
230208 |
1402.00 |
1407.25 |
1390.00 |
1400.25 |
+0.50 |
1,402 |
8,758 |
+232 |
Hover/Click |
|
Nov23 |
230208 |
1370.00 |
1376.50 |
1359.75 |
1370.75 |
+0.25 |
17,226 |
88,018 |
+2,133 |
Hover/Click |
|
Jan24 |
230208 |
1376.25 |
1381.50 |
1365.25 |
1375.00 |
unch |
2,164 |
10,742 |
+511 |
Hover/Click |
|
Mar24 |
230208 |
1368.75 |
1372.50 |
1357.00 |
1365.00 |
-1.50 |
1,816 |
9,077 |
+318 |
Hover/Click |
|
May24 |
230208 |
1365.50 |
1368.50 |
1353.50 |
1359.75 |
-3.00 |
796 |
3,863 |
-319 |
Hover/Click |
|
Jul24 |
230208 |
1367.50 |
1367.75 |
1356.25 |
1359.25 |
-3.25 |
126 |
1,041 |
-24 |
Hover/Click |
|
Aug24 |
230208 |
1346.00 |
1346.00 |
1346.00 |
1346.00 |
-3.25 |
0 |
5 |
+0 |
Hover/Click |
|
Sep24 |
230208 |
1313.75 |
1313.75 |
1313.75 |
1313.75 |
-3.25 |
1 |
91 |
+1 |
Hover/Click |
|
Nov24 |
230208 |
1299.50 |
1299.50 |
1288.50 |
1295.75 |
unch |
31 |
2,968 |
+86 |
Hover/Click |
|
Jan25 |
230208 |
1296.25 |
1296.25 |
1296.25 |
1296.25 |
unch |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
277,525 |
712,649 |
+14,522 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230208 |
481.50 |
487.90 |
477.80 |
481.90 |
+0.50 |
56,536 |
158,310 |
-6,979 |
Hover/Click |
|
May23 |
230208 |
467.70 |
474.00 |
465.20 |
469.60 |
+1.90 |
34,588 |
157,800 |
+6,397 |
Hover/Click |
|
Jul23 |
230208 |
460.20 |
464.70 |
457.00 |
461.50 |
+2.30 |
19,397 |
63,470 |
+2,266 |
Hover/Click |
|
Aug23 |
230208 |
444.30 |
449.10 |
441.90 |
446.20 |
+2.00 |
3,691 |
9,431 |
+492 |
Hover/Click |
|
Sep23 |
230208 |
427.70 |
430.70 |
424.40 |
427.80 |
+1.30 |
2,618 |
10,420 |
+252 |
Hover/Click |
|
Oct23 |
230208 |
412.30 |
415.40 |
409.80 |
413.40 |
+1.50 |
2,138 |
10,153 |
+315 |
Hover/Click |
|
Dec23 |
230208 |
409.80 |
413.20 |
407.30 |
411.10 |
+1.60 |
7,656 |
23,978 |
+982 |
Hover/Click |
|
Jan24 |
230208 |
406.00 |
408.70 |
403.80 |
407.00 |
+1.30 |
998 |
4,502 |
+357 |
Hover/Click |
|
Mar24 |
230208 |
400.90 |
401.30 |
396.60 |
399.10 |
+0.40 |
252 |
1,093 |
+61 |
Hover/Click |
|
May24 |
230208 |
393.80 |
396.90 |
393.30 |
394.90 |
+0.20 |
69 |
609 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
127,985 |
440,853 |
+4,150 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230208 |
61.01 |
61.13 |
60.08 |
60.58 |
-0.31 |
61,911 |
115,213 |
-3,898 |
Hover/Click |
|
May23 |
230208 |
61.07 |
61.24 |
60.23 |
60.71 |
-0.27 |
40,124 |
134,528 |
+2,423 |
Hover/Click |
|
Jul23 |
230208 |
60.94 |
61.08 |
60.10 |
60.63 |
-0.20 |
19,255 |
92,786 |
+1,509 |
Hover/Click |
|
Aug23 |
230208 |
60.61 |
60.71 |
59.75 |
60.30 |
-0.18 |
4,959 |
24,414 |
+160 |
Hover/Click |
|
Sep23 |
230208 |
60.20 |
60.26 |
59.34 |
59.86 |
-0.20 |
2,598 |
17,534 |
-96 |
Hover/Click |
|
Oct23 |
230208 |
59.58 |
59.78 |
58.87 |
59.37 |
-0.23 |
1,955 |
12,422 |
+184 |
Hover/Click |
|
Dec23 |
230208 |
59.44 |
59.57 |
58.66 |
59.14 |
-0.26 |
5,666 |
43,456 |
-415 |
Hover/Click |
|
Jan24 |
230208 |
59.35 |
59.40 |
58.52 |
59.00 |
-0.26 |
1,056 |
7,404 |
+197 |
Hover/Click |
|
Mar24 |
230208 |
59.02 |
59.20 |
58.38 |
58.81 |
-0.27 |
308 |
2,332 |
+70 |
Hover/Click |
|
May24 |
230208 |
58.73 |
59.10 |
58.32 |
58.73 |
-0.27 |
134 |
1,475 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
138,137 |
456,558 |
+175 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar23 |
230208 |
831.3 |
832.0 |
825.0 |
828.2 |
-4.3 |
8,737 |
55,756 |
-2,197 |
Hover/Click |
|
May23 |
230208 |
829.0 |
830.1 |
823.2 |
826.8 |
-3.4 |
9,501 |
83,393 |
+401 |
Hover/Click |
|
Jul23 |
230208 |
831.9 |
831.9 |
822.8 |
826.8 |
-3.6 |
4,728 |
64,231 |
+59 |
Hover/Click |
|
Nov23 |
230208 |
807.6 |
810.0 |
803.0 |
809.5 |
-0.7 |
2,442 |
42,888 |
+379 |
Hover/Click |
|
Jan24 |
230208 |
808.0 |
813.5 |
808.0 |
813.5 |
-1.0 |
106 |
1,112 |
+73 |
Hover/Click |
| Total Volume and Open Interest |
25,514 |
247,488 |
-1,285 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230208 |
673.75 |
679.50 |
672.75 |
678.50 |
+4.50 |
123,611 |
423,594 |
-12,709 |
Hover/Click |
|
May23 |
230208 |
672.50 |
677.00 |
671.50 |
676.25 |
+3.25 |
65,212 |
305,783 |
+7,677 |
Hover/Click |
|
Jul23 |
230208 |
661.75 |
666.00 |
661.00 |
665.25 |
+2.75 |
40,531 |
258,191 |
+5,389 |
Hover/Click |
|
Sep23 |
230208 |
607.00 |
610.75 |
605.75 |
610.25 |
+2.25 |
14,147 |
106,335 |
+2,766 |
Hover/Click |
|
Dec23 |
230208 |
593.00 |
596.00 |
591.50 |
595.50 |
+2.00 |
20,498 |
192,773 |
+4,258 |
Hover/Click |
|
Mar24 |
230208 |
600.00 |
602.50 |
598.50 |
602.50 |
+2.00 |
915 |
16,388 |
+209 |
Hover/Click |
|
May24 |
230208 |
603.25 |
606.00 |
602.00 |
605.75 |
+2.00 |
96 |
2,724 |
+5 |
Hover/Click |
|
Jul24 |
230208 |
602.00 |
605.25 |
601.50 |
605.00 |
+2.25 |
24 |
1,849 |
+18 |
Hover/Click |
|
Sep24 |
230208 |
561.50 |
563.75 |
561.50 |
563.75 |
+1.50 |
1 |
214 |
-4 |
Hover/Click |
|
Dec24 |
230208 |
550.00 |
552.50 |
549.75 |
552.25 |
+1.75 |
293 |
9,106 |
+150 |
Hover/Click |
| Total Volume and Open Interest |
265,392 |
1,318,058 |
+7,764 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230208 |
750.00 |
766.00 |
747.75 |
764.75 |
+15.00 |
56,431 |
139,981 |
-3,125 |
Hover/Click |
|
May23 |
230208 |
761.50 |
776.25 |
759.25 |
775.00 |
+13.75 |
28,482 |
84,342 |
+3,570 |
Hover/Click |
|
Jul23 |
230208 |
767.00 |
780.75 |
764.50 |
779.75 |
+12.75 |
15,227 |
75,262 |
-116 |
Hover/Click |
|
Sep23 |
230208 |
775.75 |
789.00 |
773.75 |
788.50 |
+12.25 |
4,725 |
20,857 |
-252 |
Hover/Click |
|
Dec23 |
230208 |
790.50 |
802.25 |
786.75 |
801.50 |
+11.25 |
3,419 |
27,921 |
+174 |
Hover/Click |
|
Mar24 |
230208 |
801.00 |
810.25 |
795.50 |
810.00 |
+10.75 |
452 |
3,730 |
+140 |
Hover/Click |
| Total Volume and Open Interest |
108,822 |
353,718 |
+412 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar23 |
230208 |
885.00 |
898.50 |
883.25 |
896.00 |
+10.25 |
22,911 |
80,024 |
-1,114 |
Hover/Click |
|
May23 |
230208 |
874.00 |
885.00 |
870.25 |
883.50 |
+8.75 |
16,381 |
46,595 |
+1,630 |
Hover/Click |
|
Jul23 |
230208 |
861.25 |
870.75 |
857.75 |
870.00 |
+6.75 |
8,795 |
36,037 |
+705 |
Hover/Click |
|
Sep23 |
230208 |
861.00 |
869.25 |
856.25 |
868.25 |
+6.50 |
1,996 |
13,331 |
-375 |
Hover/Click |
|
Dec23 |
230208 |
865.00 |
872.00 |
859.00 |
871.00 |
+6.50 |
1,121 |
12,632 |
+196 |
Hover/Click |
|
Mar24 |
230208 |
859.50 |
870.25 |
857.00 |
868.75 |
+6.25 |
48 |
564 |
+3 |
Hover/Click |
|
May24 |
230208 |
852.50 |
860.75 |
849.25 |
860.75 |
+5.75 |
7 |
45 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
51,273 |
189,653 |
+1,057 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar23 |
230208 |
917.00 |
928.75 |
917.00 |
926.25 |
+9.00 |
3,360 |
28,303 |
-1,298 |
Hover/Click |
|
May23 |
230208 |
910.25 |
921.00 |
910.25 |
918.50 |
+8.25 |
1,823 |
16,327 |
+365 |
Hover/Click |
|
Jul23 |
230208 |
907.00 |
915.25 |
905.50 |
912.25 |
+6.75 |
304 |
5,272 |
+170 |
Hover/Click |
|
Sep23 |
230208 |
886.75 |
894.25 |
886.50 |
893.50 |
+6.50 |
301 |
6,311 |
+62 |
Hover/Click |
|
Dec23 |
230208 |
892.00 |
899.00 |
891.25 |
898.50 |
+5.75 |
62 |
2,168 |
+21 |
Hover/Click |
|
Mar24 |
230208 |
895.75 |
901.00 |
895.75 |
901.00 |
+4.75 |
0 |
46 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,850 |
58,433 |
-680 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230208 |
382.75 |
389.00 |
381.00 |
386.50 |
+1.75 |
213 |
1,855 |
-186 |
Hover/Click |
|
May23 |
230208 |
371.25 |
381.00 |
370.75 |
378.25 |
+1.50 |
36 |
1,096 |
+24 |
Hover/Click |
|
Jul23 |
230208 |
376.00 |
379.50 |
373.25 |
376.75 |
+0.75 |
2 |
173 |
-2 |
Hover/Click |
|
Sep23 |
230208 |
376.00 |
380.00 |
375.00 |
378.25 |
+1.50 |
0 |
92 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
252 |
3,285 |
-165 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230208 |
17.48 |
18.00 |
17.45 |
17.90 |
+0.42 |
754 |
5,181 |
-251 |
Hover/Click |
|
May23 |
230208 |
17.88 |
18.30 |
17.76 |
18.19 |
+0.41 |
184 |
687 |
+110 |
Hover/Click |
|
Jul23 |
230208 |
18.50 |
18.51 |
18.50 |
18.50 |
+0.41 |
18 |
80 |
-18 |
Hover/Click |
|
Sep23 |
230208 |
16.83 |
16.87 |
16.69 |
16.84 |
+0.01 |
18 |
1,471 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
976 |
7,432 |
-145 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb23 |
230208 |
160.750 |
161.500 |
160.300 |
160.800 |
+0.220 |
7,698 |
16,277 |
-5,409 |
Hover/Click |
|
Apr23 |
230208 |
163.685 |
164.235 |
163.150 |
163.700 |
+0.100 |
20,315 |
137,323 |
+2,001 |
Hover/Click |
|
Jun23 |
230208 |
159.800 |
160.400 |
159.535 |
159.785 |
-0.015 |
12,563 |
74,434 |
+1,986 |
Hover/Click |
|
Aug23 |
230208 |
159.050 |
159.500 |
158.800 |
158.850 |
-0.200 |
8,096 |
48,086 |
+1,711 |
Hover/Click |
|
Oct23 |
230208 |
163.250 |
163.650 |
162.950 |
163.035 |
-0.265 |
3,111 |
22,771 |
+431 |
Hover/Click |
|
Dec23 |
230208 |
167.100 |
167.400 |
166.800 |
166.950 |
-0.100 |
919 |
11,768 |
+720 |
Hover/Click |
| Total Volume and Open Interest |
53,210 |
316,034 |
+1,654 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar23 |
230208 |
186.785 |
187.630 |
186.285 |
186.450 |
-0.750 |
8,669 |
20,640 |
-1,662 |
Hover/Click |
|
Apr23 |
230208 |
191.000 |
191.630 |
190.650 |
190.735 |
-0.615 |
3,827 |
8,456 |
+264 |
Hover/Click |
|
May23 |
230208 |
194.500 |
195.285 |
194.150 |
194.435 |
-0.365 |
3,082 |
7,341 |
+151 |
Hover/Click |
|
Aug23 |
230208 |
208.000 |
208.550 |
207.435 |
207.580 |
-0.550 |
1,348 |
6,927 |
+376 |
Hover/Click |
|
Sep23 |
230208 |
210.880 |
211.500 |
210.350 |
210.450 |
-0.535 |
680 |
1,719 |
+56 |
Hover/Click |
|
Oct23 |
230208 |
213.485 |
213.550 |
212.630 |
212.685 |
-0.665 |
677 |
1,632 |
+308 |
Hover/Click |
|
Nov23 |
230208 |
214.200 |
215.200 |
214.100 |
214.185 |
-0.750 |
292 |
520 |
+80 |
Hover/Click |
| Total Volume and Open Interest |
18,666 |
47,381 |
-392 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb23 |
230208 |
74.980 |
76.200 |
74.930 |
75.930 |
+0.550 |
11,785 |
19,316 |
-2,099 |
Hover/Click |
|
Apr23 |
230208 |
82.600 |
84.680 |
82.300 |
84.080 |
+0.800 |
32,508 |
101,913 |
+4,242 |
Hover/Click |
|
May23 |
230208 |
92.250 |
93.880 |
91.850 |
93.830 |
+1.180 |
94 |
1,132 |
+24 |
|
|
Jun23 |
230208 |
100.100 |
102.100 |
99.880 |
102.000 |
+1.350 |
10,485 |
34,321 |
+1,232 |
Hover/Click |
|
Jul23 |
230208 |
101.980 |
104.230 |
101.980 |
104.130 |
+1.450 |
3,928 |
12,701 |
-49 |
Hover/Click |
|
Aug23 |
230208 |
102.280 |
104.230 |
102.050 |
104.150 |
+1.470 |
4,251 |
19,957 |
+68 |
Hover/Click |
|
Oct23 |
230208 |
90.450 |
91.450 |
90.180 |
91.380 |
+0.530 |
2,320 |
19,689 |
+914 |
Hover/Click |
|
Dec23 |
230208 |
84.050 |
84.100 |
83.280 |
84.030 |
-0.020 |
840 |
7,833 |
-172 |
Hover/Click |
| Total Volume and Open Interest |
66,541 |
220,451 |
+4,261 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb23 |
230208 |
17.77 |
17.92 |
17.77 |
17.81 |
+0.04 |
155 |
4,169 |
-25 |
Hover/Click |
|
Mar23 |
230208 |
17.41 |
17.76 |
17.40 |
17.62 |
+0.21 |
469 |
6,427 |
+117 |
Hover/Click |
|
Apr23 |
230208 |
17.83 |
18.17 |
17.80 |
18.01 |
+0.18 |
152 |
3,656 |
+30 |
Hover/Click |
|
May23 |
230208 |
18.37 |
18.59 |
18.29 |
18.45 |
+0.16 |
109 |
2,267 |
+75 |
Hover/Click |
|
Jun23 |
230208 |
18.75 |
19.05 |
18.75 |
18.88 |
+0.18 |
28 |
1,928 |
+37 |
Hover/Click |
|
Jul23 |
230208 |
19.13 |
19.40 |
19.13 |
19.25 |
+0.08 |
4 |
1,225 |
+4 |
Hover/Click |
|
Aug23 |
230208 |
19.53 |
19.80 |
19.53 |
19.63 |
+0.10 |
1 |
965 |
+0 |
Hover/Click |
|
Sep23 |
230208 |
19.79 |
19.99 |
19.79 |
19.85 |
+0.06 |
2 |
950 |
+1 |
Hover/Click |
|
Oct23 |
230208 |
20.00 |
20.10 |
19.97 |
20.00 |
+0.11 |
36 |
681 |
+2 |
Hover/Click |
|
Nov23 |
230208 |
19.80 |
20.00 |
19.80 |
19.90 |
+0.12 |
2 |
545 |
+0 |
Hover/Click |
|
Dec23 |
230208 |
19.65 |
19.66 |
19.62 |
19.66 |
+0.16 |
1 |
550 |
+0 |
Hover/Click |
|
Jan24 |
230208 |
19.10 |
19.12 |
19.10 |
19.10 |
+0.10 |
0 |
98 |
+0 |
Hover/Click |
|
Feb24 |
230208 |
18.94 |
18.94 |
18.94 |
18.94 |
unch |
0 |
118 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
959 |
23,878 |
+241 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar23 |
230208 |
2592 |
2602 |
2570 |
2579 |
-2 |
29,965 |
58,040 |
-10,192 |
Hover/Click |
|
May23 |
230208 |
2616 |
2634 |
2609 |
2613 |
-1 |
27,681 |
93,113 |
+3,069 |
Hover/Click |
|
Jul23 |
230208 |
2622 |
2639 |
2617 |
2622 |
+5 |
8,324 |
53,819 |
+186 |
Hover/Click |
|
Sep23 |
230208 |
2623 |
2642 |
2621 |
2625 |
+7 |
4,417 |
30,498 |
+417 |
Hover/Click |
|
Dec23 |
230208 |
2618 |
2637 |
2618 |
2623 |
+11 |
2,899 |
28,164 |
+1,622 |
Hover/Click |
|
Mar24 |
230208 |
2607 |
2622 |
2603 |
2607 |
+14 |
241 |
12,618 |
+86 |
Hover/Click |
|
May24 |
230208 |
2592 |
2611 |
2592 |
2599 |
+21 |
103 |
3,668 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
73,706 |
284,649 |
-4,777 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar23 |
230208 |
177.00 |
177.60 |
174.30 |
175.60 |
-1.45 |
24,699 |
61,045 |
-4,987 |
Hover/Click |
|
May23 |
230208 |
177.30 |
177.65 |
174.55 |
175.65 |
-1.70 |
18,423 |
74,460 |
+4,143 |
Hover/Click |
|
Jul23 |
230208 |
177.10 |
177.70 |
174.65 |
175.70 |
-1.65 |
6,708 |
29,352 |
+635 |
Hover/Click |
|
Sep23 |
230208 |
176.25 |
176.50 |
173.60 |
174.70 |
-1.60 |
3,948 |
21,245 |
+589 |
Hover/Click |
|
Dec23 |
230208 |
175.00 |
175.05 |
172.35 |
173.40 |
-1.65 |
2,104 |
22,122 |
+538 |
Hover/Click |
|
Mar24 |
230208 |
174.80 |
174.85 |
172.35 |
173.20 |
-1.60 |
790 |
6,993 |
+229 |
Hover/Click |
| Total Volume and Open Interest |
56,884 |
222,719 |
+1,175 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar23 |
230208 |
252.00 |
258.90 |
250.80 |
256.95 |
+8.05 |
887 |
8,501 |
-238 |
Hover/Click |
|
May23 |
230208 |
235.00 |
242.00 |
234.00 |
238.90 |
+6.00 |
534 |
3,515 |
+179 |
Hover/Click |
|
Jul23 |
230208 |
225.30 |
233.00 |
224.90 |
230.05 |
+6.05 |
64 |
980 |
+9 |
Hover/Click |
|
Sep23 |
230208 |
222.00 |
222.00 |
221.25 |
221.25 |
+3.15 |
2 |
60 |
-1 |
Hover/Click |
|
Nov23 |
230208 |
210.65 |
211.00 |
209.65 |
209.65 |
+3.15 |
2 |
32 |
+2 |
Hover/Click |
|
Jan24 |
230208 |
205.00 |
205.00 |
203.80 |
203.80 |
-0.35 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,489 |
13,092 |
-49 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar23 |
230208 |
20.84 |
21.29 |
20.65 |
21.20 |
+0.36 |
116,729 |
279,482 |
-32,301 |
Hover/Click |
|
May23 |
230208 |
19.74 |
19.96 |
19.48 |
19.87 |
+0.19 |
95,235 |
303,938 |
+12,699 |
Hover/Click |
|
Jul23 |
230208 |
18.98 |
19.25 |
18.85 |
19.17 |
+0.12 |
34,665 |
174,135 |
+1,219 |
Hover/Click |
|
Oct23 |
230208 |
18.98 |
19.13 |
18.76 |
19.08 |
+0.10 |
22,759 |
91,726 |
+4,896 |
Hover/Click |
|
Mar24 |
230208 |
19.06 |
19.19 |
18.82 |
19.16 |
+0.11 |
8,943 |
75,972 |
+246 |
Hover/Click |
|
May24 |
230208 |
18.07 |
18.22 |
17.88 |
18.22 |
+0.13 |
2,548 |
22,889 |
+618 |
Hover/Click |
|
Jul24 |
230208 |
17.40 |
17.56 |
17.23 |
17.56 |
+0.13 |
951 |
17,488 |
+162 |
Hover/Click |
|
Oct24 |
230208 |
17.05 |
17.20 |
16.89 |
17.20 |
+0.14 |
643 |
15,870 |
-16 |
Hover/Click |
| Total Volume and Open Interest |
283,008 |
1,001,006 |
-12,550 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar23 |
230208 |
2032 |
2036 |
2013 |
2025 |
-7 |
8,878 |
64,345 |
-2,430 |
Hover/Click |
|
May23 |
230208 |
2027 |
2032 |
2014 |
2018 |
-7 |
11,474 |
69,421 |
+2,389 |
Hover/Click |
|
Jul23 |
230208 |
2005 |
2009 |
1992 |
1998 |
-5 |
2,603 |
39,628 |
+351 |
Hover/Click |
|
Sep23 |
230208 |
1987 |
1991 |
1974 |
1977 |
-8 |
2,143 |
35,785 |
+39 |
Hover/Click |
|
Dec23 |
230208 |
1963 |
1969 |
1951 |
1953 |
-11 |
1,498 |
34,938 |
+495 |
Hover/Click |
|
Mar24 |
230208 |
1938 |
1938 |
1920 |
1922 |
-14 |
313 |
15,195 |
-15 |
Hover/Click |
|
May24 |
230208 |
1922 |
1926 |
1913 |
1914 |
-8 |
40 |
5,315 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
27,099 |
271,763 |
+896 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar23 |
230208 |
558.40 |
570.20 |
555.30 |
568.90 |
+10.50 |
9,562 |
15,839 |
-3,098 |
Hover/Click |
|
May23 |
230208 |
555.90 |
566.90 |
555.00 |
565.40 |
+9.80 |
8,937 |
43,841 |
+1,514 |
Hover/Click |
|
Aug23 |
230208 |
540.80 |
548.80 |
539.00 |
547.70 |
+6.90 |
2,275 |
16,153 |
-43 |
Hover/Click |
|
Oct23 |
230208 |
530.80 |
535.30 |
526.70 |
534.30 |
+5.50 |
720 |
10,699 |
+444 |
Hover/Click |
|
Dec23 |
230208 |
522.30 |
527.50 |
519.80 |
526.80 |
+4.50 |
403 |
4,845 |
+81 |
Hover/Click |
| Total Volume and Open Interest |
22,358 |
96,002 |
-997 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar23 |
230208 |
85.61 |
85.89 |
84.14 |
85.37 |
-0.26 |
22,341 |
70,134 |
-2,886 |
Hover/Click |
|
May23 |
230208 |
86.35 |
86.52 |
84.84 |
86.00 |
-0.38 |
17,633 |
63,659 |
+1,506 |
Hover/Click |
|
Jul23 |
230208 |
87.06 |
87.13 |
85.55 |
86.64 |
-0.42 |
7,189 |
43,422 |
+1,100 |
Hover/Click |
|
Oct23 |
230208 |
85.12 |
85.20 |
85.12 |
85.20 |
-0.72 |
1 |
16 |
+0 |
Hover/Click |
|
Dec23 |
230208 |
85.65 |
85.86 |
84.31 |
85.30 |
-0.52 |
4,174 |
29,438 |
+1,398 |
Hover/Click |
|
Mar24 |
230208 |
86.07 |
86.30 |
84.70 |
85.60 |
-0.65 |
927 |
4,658 |
+333 |
Hover/Click |
| Total Volume and Open Interest |
52,332 |
214,170 |
+1,449 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar23 |
230208 |
463.0 |
464.0 |
448.1 |
454.1 |
-15.4 |
265 |
1,680 |
-91 |
|
|
May23 |
230208 |
476.3 |
480.1 |
465.9 |
474.1 |
-11.0 |
41 |
456 |
+3 |
|
|
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 |
230208 |
77.49 |
78.57 |
77.08 |
78.47 |
+1.33 |
380,028 |
277,660 |
-66 |
Hover/Click |
|
Apr23 |
230208 |
77.70 |
78.78 |
77.32 |
78.69 |
+1.30 |
120,916 |
201,489 |
+3,772 |
Hover/Click |
|
May23 |
230208 |
77.91 |
78.94 |
77.48 |
78.84 |
+1.28 |
87,776 |
140,782 |
+2,100 |
Hover/Click |
|
Jun23 |
230208 |
77.89 |
78.91 |
77.47 |
78.81 |
+1.25 |
92,886 |
225,649 |
+7,084 |
Hover/Click |
|
Jul23 |
230208 |
77.65 |
78.65 |
77.23 |
78.56 |
+1.22 |
27,927 |
91,904 |
+1,010 |
Hover/Click |
|
Aug23 |
230208 |
77.28 |
78.25 |
76.94 |
78.18 |
+1.20 |
13,472 |
53,591 |
+1,032 |
Hover/Click |
|
Sep23 |
230208 |
76.79 |
77.77 |
76.43 |
77.71 |
+1.17 |
20,707 |
102,119 |
+3,052 |
Hover/Click |
|
Oct23 |
230208 |
76.12 |
77.22 |
75.98 |
77.21 |
+1.14 |
10,380 |
48,558 |
+1,153 |
Hover/Click |
|
Nov23 |
230208 |
75.61 |
76.75 |
75.50 |
76.70 |
+1.11 |
5,380 |
31,978 |
-68 |
Hover/Click |
|
Dec23 |
230208 |
75.38 |
76.29 |
75.02 |
76.21 |
+1.09 |
48,814 |
201,433 |
+1,821 |
Hover/Click |
|
Jan24 |
230208 |
74.76 |
75.76 |
74.55 |
75.71 |
+1.06 |
3,615 |
35,255 |
-547 |
Hover/Click |
|
Feb24 |
230208 |
74.52 |
75.24 |
74.30 |
75.22 |
+1.02 |
2,554 |
20,240 |
+29 |
Hover/Click |
|
Mar24 |
230208 |
73.75 |
74.75 |
73.75 |
74.75 |
+0.99 |
3,575 |
28,460 |
+611 |
Hover/Click |
|
Apr24 |
230208 |
74.31 |
74.31 |
74.31 |
74.31 |
+0.95 |
328 |
14,996 |
-38 |
Hover/Click |
|
May24 |
230208 |
73.49 |
73.90 |
73.45 |
73.90 |
+0.92 |
202 |
10,923 |
-40 |
Hover/Click |
|
Jun24 |
230208 |
72.75 |
73.62 |
72.51 |
73.52 |
+0.92 |
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 |
230208 |
77.525 |
78.575 |
77.075 |
78.475 |
+1.325 |
13,629 |
3,491 |
+262 |
|
|
Apr23 |
230208 |
77.675 |
78.775 |
77.350 |
78.700 |
+1.300 |
362 |
639 |
+45 |
|
|
May23 |
230208 |
77.925 |
78.900 |
77.575 |
78.850 |
+1.300 |
76 |
852 |
+10 |
|
|
Jun23 |
230208 |
77.725 |
78.850 |
77.550 |
78.800 |
+1.250 |
50 |
225 |
+1 |
|
|
Jul23 |
230208 |
78.100 |
78.550 |
77.700 |
78.550 |
+1.200 |
8 |
56 |
+2 |
|
|
Aug23 |
230208 |
77.200 |
78.175 |
77.200 |
78.175 |
+1.200 |
5 |
34 |
-1 |
|
|
Sep23 |
230208 |
77.500 |
77.700 |
76.900 |
77.700 |
+1.150 |
1 |
3 |
+0 |
|
|
Oct23 |
230208 |
77.200 |
77.200 |
77.200 |
77.200 |
+1.125 |
1 |
4 |
-1 |
|
|
Nov23 |
230208 |
76.700 |
76.700 |
76.700 |
76.700 |
+1.100 |
1 |
13 |
+0 |
|
|
Dec23 |
230208 |
75.350 |
76.250 |
75.075 |
76.200 |
+1.075 |
52 |
148 |
-14 |
|
| Total Volume and Open Interest |
14,199 |
5,535 |
+303 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar23 |
230208 |
290.80 |
297.74 |
286.29 |
289.33 |
-1.11 |
56,836 |
70,273 |
-842 |
Hover/Click |
|
Apr23 |
230208 |
285.73 |
291.77 |
282.65 |
285.76 |
+0.76 |
42,820 |
47,292 |
-74 |
Hover/Click |
|
May23 |
230208 |
278.89 |
284.24 |
276.88 |
279.91 |
+1.77 |
26,439 |
39,689 |
+1,329 |
Hover/Click |
|
Jun23 |
230208 |
274.20 |
279.00 |
272.55 |
275.85 |
+2.30 |
24,519 |
29,310 |
+661 |
Hover/Click |
|
Jul23 |
230208 |
272.50 |
276.50 |
270.75 |
274.03 |
+2.58 |
12,558 |
13,759 |
+191 |
Hover/Click |
|
Aug23 |
230208 |
271.05 |
274.95 |
269.82 |
273.02 |
+2.69 |
6,974 |
10,000 |
-1,366 |
Hover/Click |
|
Sep23 |
230208 |
270.90 |
274.64 |
269.43 |
272.73 |
+2.66 |
6,735 |
11,671 |
+533 |
Hover/Click |
|
Oct23 |
230208 |
272.47 |
273.51 |
269.02 |
272.32 |
+2.61 |
2,696 |
8,099 |
+48 |
Hover/Click |
|
Nov23 |
230208 |
272.19 |
272.90 |
268.32 |
271.64 |
+2.52 |
2,319 |
5,741 |
+65 |
Hover/Click |
|
Dec23 |
230208 |
269.33 |
271.94 |
267.32 |
270.64 |
+2.39 |
5,033 |
17,050 |
+480 |
Hover/Click |
|
Jan24 |
230208 |
269.72 |
271.05 |
266.58 |
269.82 |
+2.29 |
664 |
2,870 |
+54 |
Hover/Click |
|
Feb24 |
230208 |
268.07 |
269.53 |
265.45 |
268.73 |
+2.24 |
591 |
1,911 |
+234 |
Hover/Click |
|
Mar24 |
230208 |
267.02 |
267.38 |
263.47 |
266.86 |
+2.09 |
286 |
1,081 |
+11 |
Hover/Click |
|
Apr24 |
230208 |
261.90 |
264.31 |
261.83 |
264.31 |
+1.93 |
97 |
1,094 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
189,251 |
267,221 |
+1,436 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar23 |
230208 |
245.14 |
248.50 |
240.64 |
246.28 |
+0.60 |
62,798 |
99,410 |
-6,554 |
Hover/Click |
|
Apr23 |
230208 |
263.03 |
266.10 |
259.54 |
265.18 |
+1.67 |
47,580 |
60,015 |
+667 |
Hover/Click |
|
May23 |
230208 |
261.75 |
264.77 |
258.56 |
264.01 |
+1.99 |
29,281 |
40,921 |
+732 |
Hover/Click |
|
Jun23 |
230208 |
257.99 |
261.02 |
255.06 |
260.40 |
+2.26 |
19,834 |
34,877 |
-88 |
Hover/Click |
|
Jul23 |
230208 |
255.87 |
256.81 |
251.58 |
256.34 |
+2.43 |
7,757 |
14,912 |
+372 |
Hover/Click |
|
Aug23 |
230208 |
251.88 |
252.34 |
247.25 |
251.90 |
+2.65 |
6,421 |
8,362 |
+318 |
Hover/Click |
|
Sep23 |
230208 |
244.10 |
246.85 |
241.49 |
246.32 |
+2.83 |
8,541 |
19,881 |
-120 |
Hover/Click |
|
Oct23 |
230208 |
228.46 |
230.24 |
225.89 |
229.95 |
+3.15 |
4,733 |
8,050 |
+458 |
Hover/Click |
|
Nov23 |
230208 |
221.00 |
224.91 |
220.70 |
224.65 |
+3.38 |
2,755 |
5,743 |
+696 |
Hover/Click |
|
Dec23 |
230208 |
217.89 |
220.70 |
216.07 |
220.56 |
+3.54 |
2,943 |
16,285 |
+155 |
Hover/Click |
| Total Volume and Open Interest |
193,062 |
322,187 |
-3,342 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar23 |
230208 |
246.30 |
246.30 |
246.28 |
246.28 |
+0.60 |
0 |
4 |
+0 |
|
|
Apr23 |
230208 |
265.18 |
265.18 |
265.18 |
265.18 |
+1.67 |
|
|
|
|
|
May23 |
230208 |
257.50 |
264.01 |
257.50 |
264.01 |
+1.99 |
0 |
1 |
+0 |
|
|
Jun23 |
230208 |
260.40 |
260.40 |
251.00 |
260.40 |
+2.26 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
0 |
9 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar23 |
230208 |
2.599 |
2.657 |
2.367 |
2.396 |
-0.188 |
138,819 |
302,112 |
+889 |
Hover/Click |
|
Apr23 |
230208 |
2.667 |
2.734 |
2.450 |
2.477 |
-0.187 |
64,955 |
113,698 |
+2,634 |
Hover/Click |
|
May23 |
230208 |
2.821 |
2.890 |
2.617 |
2.646 |
-0.172 |
37,087 |
134,952 |
+4,734 |
Hover/Click |
|
Jun23 |
230208 |
3.004 |
3.071 |
2.812 |
2.840 |
-0.163 |
20,955 |
53,260 |
+2,351 |
Hover/Click |
|
Jul23 |
230208 |
3.175 |
3.235 |
2.993 |
3.017 |
-0.153 |
19,075 |
61,982 |
+1,392 |
Hover/Click |
|
Aug23 |
230208 |
3.229 |
3.286 |
3.050 |
3.075 |
-0.145 |
10,792 |
37,293 |
-152 |
Hover/Click |
|
Sep23 |
230208 |
3.195 |
3.251 |
3.016 |
3.044 |
-0.143 |
12,437 |
69,189 |
+282 |
Hover/Click |
|
Oct23 |
230208 |
3.268 |
3.331 |
3.094 |
3.122 |
-0.146 |
21,925 |
78,249 |
+1,442 |
Hover/Click |
|
Nov23 |
230208 |
3.674 |
3.737 |
3.510 |
3.546 |
-0.139 |
3,525 |
35,568 |
+507 |
Hover/Click |
|
Dec23 |
230208 |
4.133 |
4.143 |
3.906 |
3.944 |
-0.138 |
3,331 |
32,243 |
-398 |
Hover/Click |
|
Jan24 |
230208 |
4.351 |
4.387 |
4.150 |
4.183 |
-0.139 |
8,270 |
57,700 |
+1,124 |
Hover/Click |
|
Feb24 |
230208 |
4.195 |
4.251 |
4.025 |
4.057 |
-0.138 |
3,404 |
21,499 |
+266 |
Hover/Click |
|
Mar24 |
230208 |
3.776 |
3.835 |
3.629 |
3.654 |
-0.128 |
3,714 |
32,004 |
+228 |
Hover/Click |
|
Apr24 |
230208 |
3.371 |
3.405 |
3.237 |
3.262 |
-0.105 |
3,824 |
34,224 |
+6 |
Hover/Click |
|
May24 |
230208 |
3.352 |
3.372 |
3.206 |
3.229 |
-0.103 |
2,713 |
15,791 |
-663 |
Hover/Click |
|
Jun24 |
230208 |
3.461 |
3.461 |
3.300 |
3.326 |
-0.101 |
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 |
230208 |
84.11 |
85.15 |
83.51 |
85.09 |
+1.40 |
325,206 |
447,551 |
-12,556 |
Hover/Click |
|
May23 |
230208 |
83.77 |
84.76 |
83.17 |
84.70 |
+1.33 |
214,624 |
335,054 |
+12,533 |
Hover/Click |
|
Jun23 |
230208 |
83.30 |
84.22 |
82.70 |
84.16 |
+1.27 |
181,096 |
335,648 |
+7,838 |
Hover/Click |
|
Jul23 |
230208 |
82.78 |
83.72 |
82.27 |
83.67 |
+1.23 |
55,546 |
124,118 |
+1,910 |
Hover/Click |
|
Aug23 |
230208 |
82.29 |
83.23 |
81.79 |
83.17 |
+1.20 |
33,781 |
89,720 |
+1,001 |
Hover/Click |
|
Sep23 |
230208 |
81.85 |
82.74 |
81.35 |
82.68 |
+1.16 |
45,823 |
92,740 |
+2,203 |
Hover/Click |
|
Oct23 |
230208 |
81.24 |
82.24 |
80.90 |
82.19 |
+1.13 |
15,856 |
53,644 |
+1,473 |
Hover/Click |
|
Nov23 |
230208 |
80.79 |
81.74 |
80.45 |
81.70 |
+1.10 |
10,652 |
57,948 |
+530 |
Hover/Click |
|
Dec23 |
230208 |
80.54 |
81.26 |
79.93 |
81.20 |
+1.07 |
79,570 |
202,966 |
-2,656 |
Hover/Click |
|
Jan24 |
230208 |
80.00 |
81.23 |
79.96 |
80.70 |
+1.05 |
8,107 |
31,515 |
-463 |
Hover/Click |
|
Feb24 |
230208 |
79.72 |
80.74 |
79.19 |
80.21 |
+1.02 |
8,227 |
40,532 |
-1,394 |
Hover/Click |
|
Mar24 |
230208 |
79.52 |
79.76 |
78.90 |
79.76 |
+0.99 |
10,506 |
25,740 |
+931 |
Hover/Click |
|
Apr24 |
230208 |
78.99 |
79.35 |
78.99 |
79.35 |
+0.97 |
1,765 |
9,686 |
+161 |
Hover/Click |
|
May24 |
230208 |
78.59 |
78.95 |
78.39 |
78.95 |
+0.95 |
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 |
230208 |
841.75 |
868.00 |
830.75 |
836.00 |
+4.25 |
29,728 |
34,538 |
-11,457 |
Hover/Click |
|
Mar23 |
230208 |
838.00 |
861.50 |
828.25 |
833.75 |
+6.50 |
124,334 |
119,259 |
+7,241 |
Hover/Click |
|
Apr23 |
230208 |
825.25 |
846.25 |
818.50 |
823.25 |
+7.75 |
85,407 |
78,207 |
+4,088 |
Hover/Click |
|
May23 |
230208 |
810.25 |
828.25 |
804.75 |
809.50 |
+7.75 |
46,054 |
53,813 |
+1,808 |
Hover/Click |
|
Jun23 |
230208 |
799.00 |
814.75 |
793.50 |
798.75 |
+7.75 |
57,630 |
54,201 |
+487 |
Hover/Click |
|
Jul23 |
230208 |
792.75 |
806.25 |
787.25 |
792.50 |
+7.75 |
15,372 |
23,340 |
-577 |
Hover/Click |
|
Aug23 |
230208 |
790.50 |
801.25 |
783.25 |
788.50 |
+8.00 |
6,725 |
19,537 |
+64 |
Hover/Click |
|
Sep23 |
230208 |
785.25 |
797.25 |
779.75 |
785.25 |
+7.50 |
10,570 |
29,927 |
+1,571 |
Hover/Click |
|
Oct23 |
230208 |
786.00 |
793.75 |
778.00 |
783.00 |
+7.00 |
5,319 |
15,118 |
-394 |
Hover/Click |
|
Nov23 |
230208 |
777.00 |
786.75 |
771.25 |
776.25 |
+6.50 |
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 |
230208 |
77.62 |
78.58 |
77.11 |
78.47 |
+1.33 |
44,707 |
42,057 |
+1,310 |
Hover/Click |
|
Apr23 |
230208 |
77.84 |
78.78 |
77.35 |
78.69 |
+1.30 |
40,973 |
74,636 |
+1,823 |
Hover/Click |
|
May23 |
230208 |
77.91 |
78.93 |
77.51 |
78.84 |
+1.28 |
46,490 |
40,163 |
+2,458 |
Hover/Click |
|
Jun23 |
230208 |
78.00 |
78.85 |
77.61 |
78.81 |
+1.25 |
44,017 |
65,838 |
+3,281 |
Hover/Click |
|
Jul23 |
230208 |
77.88 |
78.56 |
77.58 |
78.56 |
+1.22 |
15,399 |
17,759 |
+487 |
Hover/Click |
|
Aug23 |
230208 |
78.05 |
78.18 |
77.97 |
78.18 |
+1.20 |
3,786 |
8,039 |
+70 |
Hover/Click |
|
Sep23 |
230208 |
77.52 |
77.71 |
77.52 |
77.71 |
+1.17 |
3,306 |
22,161 |
+62 |
Hover/Click |
|
Oct23 |
230208 |
77.20 |
77.21 |
77.20 |
77.21 |
+1.14 |
803 |
5,539 |
+319 |
Hover/Click |
|
Nov23 |
230208 |
76.70 |
76.70 |
76.70 |
76.70 |
+1.11 |
1,324 |
8,517 |
+355 |
Hover/Click |
|
Dec23 |
230208 |
75.30 |
76.21 |
75.30 |
76.21 |
+1.09 |
7,052 |
68,015 |
+1,344 |
Hover/Click |
|
Jan24 |
230208 |
75.71 |
75.71 |
75.71 |
75.71 |
+1.06 |
1,642 |
5,336 |
+87 |
Hover/Click |
|
Feb24 |
230208 |
75.22 |
75.22 |
75.22 |
75.22 |
+1.02 |
799 |
2,577 |
-10 |
Hover/Click |
|
Mar24 |
230208 |
74.75 |
74.75 |
74.75 |
74.75 |
+0.99 |
524 |
3,212 |
+93 |
Hover/Click |
|
Apr24 |
230208 |
74.31 |
74.31 |
74.31 |
74.31 |
+0.95 |
0 |
946 |
+0 |
Hover/Click |
|
May24 |
230208 |
73.90 |
73.90 |
73.90 |
73.90 |
+0.92 |
0 |
902 |
+0 |
Hover/Click |
|
Jun24 |
230208 |
73.52 |
73.52 |
73.52 |
73.52 |
+0.92 |
626 |
9,404 |
-21 |
Hover/Click |
| Total Volume and Open Interest |
215,118 |
430,533 |
+14,377 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar23 |
230208 |
103.170 |
103.385 |
102.880 |
103.272 |
-0.025 |
37,018 |
34,159 |
-5,134 |
Hover/Click |
|
Jun23 |
230208 |
102.865 |
103.015 |
102.535 |
102.927 |
-0.025 |
223 |
1,102 |
-21 |
Hover/Click |
|
Sep23 |
230208 |
102.677 |
102.677 |
102.677 |
102.677 |
-0.065 |
3 |
4 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
37,244 |
35,270 |
-5,157 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230208 |
69.73 |
70.05 |
69.27 |
69.34 |
-0.17 |
100,231 |
126,404 |
-4,577 |
Hover/Click |
|
Jun23 |
230208 |
69.91 |
70.29 |
69.53 |
69.58 |
-0.17 |
202 |
489 |
+1 |
Hover/Click |
|
Sep23 |
230208 |
70.16 |
70.48 |
69.76 |
69.78 |
-0.18 |
12 |
54 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
100,550 |
127,174 |
-4,547 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar23 |
230208 |
120.61 |
121.17 |
120.45 |
120.79 |
+0.38 |
87,032 |
196,014 |
+804 |
Hover/Click |
|
Jun23 |
230208 |
120.90 |
121.42 |
120.74 |
121.05 |
+0.37 |
1,083 |
1,928 |
+513 |
Hover/Click |
|
Sep23 |
230208 |
121.34 |
121.67 |
121.34 |
121.34 |
+0.38 |
8 |
237 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
88,264 |
200,341 |
+1,350 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230208 |
74.66 |
74.87 |
74.36 |
74.44 |
-0.14 |
75,183 |
144,922 |
+4,532 |
Hover/Click |
|
Jun23 |
230208 |
74.79 |
74.95 |
74.46 |
74.54 |
-0.13 |
152 |
3,518 |
+1 |
Hover/Click |
|
Sep23 |
230208 |
74.85 |
75.05 |
74.62 |
74.66 |
-0.13 |
23 |
410 |
+19 |
Hover/Click |
|
Dec23 |
230208 |
74.99 |
75.18 |
74.72 |
74.80 |
-0.11 |
29 |
350 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
75,423 |
149,382 |
+4,572 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar23 |
230208 |
76.65 |
76.91 |
76.36 |
76.47 |
-0.17 |
153,305 |
163,757 |
-2,901 |
Hover/Click |
|
Jun23 |
230208 |
77.73 |
78.00 |
77.46 |
77.56 |
-0.16 |
555 |
3,717 |
+78 |
Hover/Click |
|
Sep23 |
230208 |
78.62 |
79.05 |
78.55 |
78.62 |
-0.17 |
2 |
49 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
154,281 |
168,184 |
-2,980 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar23 |
230208 |
108.86 |
109.34 |
108.80 |
109.06 |
+0.28 |
15,597 |
38,857 |
-674 |
Hover/Click |
|
Jun23 |
230208 |
110.37 |
110.46 |
110.11 |
110.18 |
+0.28 |
41 |
489 |
-5 |
Hover/Click |
|
Sep23 |
230208 |
111.23 |
111.48 |
111.23 |
111.23 |
+0.29 |
0 |
62 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,638 |
39,447 |
-679 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar23 |
230208 |
107.50 |
107.83 |
107.31 |
107.46 |
+0.04 |
176,677 |
769,175 |
-2,988 |
Hover/Click |
|
Jun23 |
230208 |
108.09 |
108.42 |
107.92 |
108.05 |
+0.03 |
1,662 |
11,442 |
+188 |
Hover/Click |
|
Sep23 |
230208 |
108.80 |
108.91 |
108.45 |
108.57 |
+0.04 |
30 |
1,081 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
179,162 |
785,131 |
-2,923 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar23 |
230208 |
526.25 |
528.00 |
523.75 |
524.88 |
-0.75 |
61,059 |
266,975 |
-5,835 |
Hover/Click |
|
Jun23 |
230208 |
517.25 |
518.38 |
514.25 |
515.50 |
-0.75 |
43 |
169 |
+28 |
Hover/Click |
| Total Volume and Open Interest |
61,106 |
267,158 |
-5,807 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar23 |
230208 |
191.65 |
192.90 |
190.10 |
191.75 |
unch |
7,358 |
51,847 |
+265 |
Hover/Click |
|
Apr23 |
230208 |
190.10 |
191.60 |
188.85 |
190.55 |
unch |
174 |
235 |
+3 |
|
|
May23 |
230208 |
189.70 |
189.70 |
189.70 |
189.70 |
-0.05 |
|
|
|
|
|
Jun23 |
230208 |
188.50 |
188.50 |
188.50 |
188.50 |
-0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
7,532 |
52,082 |
+268 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230208 |
128~090 |
128~290 |
127~280 |
128~110 |
-0~020 |
313,051 |
1,201,614 |
-6,425 |
Hover/Click |
|
Jun23 |
230208 |
130~000 |
130~090 |
129~100 |
129~250 |
-0~030 |
631 |
3,748 |
+184 |
Hover/Click |
|
Sep23 |
230208 |
130~250 |
130~250 |
130~220 |
130~220 |
-0~030 |
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 |
230208 |
113~080 |
113~205 |
113~060 |
113~130 |
+0~055 |
1,911,414 |
4,181,806 |
-35,462 |
Hover/Click |
|
Jun23 |
230208 |
113~265 |
114~060 |
113~240 |
113~305 |
+0~055 |
10,460 |
34,694 |
+1,682 |
Hover/Click |
|
Sep23 |
230208 |
114~205 |
114~205 |
114~205 |
114~205 |
+0~055 |
2 |
15 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,921,876 |
4,216,515 |
-33,778 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230208 |
108~092 |
108~172 |
108~080 |
108~122 |
+0~036 |
1,504,662 |
4,185,217 |
-23,012 |
Hover/Click |
|
Jun23 |
230208 |
108~300 |
109~006 |
108~234 |
108~276 |
+0~036 |
15,330 |
58,271 |
+9,879 |
Hover/Click |
|
Sep23 |
230208 |
109~036 |
109~036 |
109~036 |
109~036 |
+0~036 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,519,992 |
4,243,488 |
-13,133 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230208 |
102~107 |
102~137 |
102~095 |
102~112 |
+0~005 |
771,393 |
2,543,974 |
+42,622 |
Hover/Click |
|
Jun23 |
230208 |
102~242 |
102~262 |
102~222 |
102~235 |
+0~005 |
3,720 |
9,289 |
+1,933 |
Hover/Click |
|
Sep23 |
230208 |
103~055 |
103~055 |
103~055 |
103~055 |
+0~005 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
775,113 |
2,553,269 |
+44,555 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar23 |
230208 |
94.945 |
94.955 |
94.930 |
94.935 |
-0.005 |
81,757 |
824,795 |
-9,543 |
|
|
Jun23 |
230208 |
94.675 |
94.695 |
94.640 |
94.675 |
+0.005 |
97,554 |
738,563 |
-4,067 |
|
|
Sep23 |
230208 |
94.675 |
94.715 |
94.630 |
94.680 |
+0.005 |
79,032 |
641,661 |
-5,175 |
|
|
Dec23 |
230208 |
94.980 |
95.030 |
94.940 |
94.985 |
+0.005 |
79,980 |
658,472 |
-2,835 |
|
|
Mar24 |
230208 |
95.460 |
95.525 |
95.435 |
95.465 |
+0.005 |
39,044 |
401,745 |
+3,210 |
|
|
Jun24 |
230208 |
95.930 |
96.010 |
95.930 |
95.950 |
+0.020 |
37,475 |
403,372 |
-4,293 |
|
|
Sep24 |
230208 |
96.270 |
96.355 |
96.265 |
96.295 |
+0.030 |
22,344 |
370,788 |
+1,325 |
|
|
Dec24 |
230208 |
96.455 |
96.540 |
96.455 |
96.480 |
+0.035 |
26,455 |
578,466 |
-3,150 |
|
|
Mar25 |
230208 |
96.570 |
96.650 |
96.565 |
96.595 |
+0.030 |
12,012 |
221,593 |
+375 |
|
|
Jun25 |
230208 |
96.645 |
96.715 |
96.645 |
96.670 |
+0.030 |
10,135 |
171,580 |
+1,728 |
|
|
Sep25 |
230208 |
96.700 |
96.765 |
96.695 |
96.720 |
+0.035 |
10,536 |
135,779 |
+2,635 |
|
|
Dec25 |
230208 |
96.720 |
96.790 |
96.720 |
96.745 |
+0.035 |
16,028 |
134,493 |
-786 |
|
|
Mar26 |
230208 |
96.725 |
96.790 |
96.725 |
96.745 |
+0.030 |
8,100 |
80,570 |
+701 |
|
|
Jun26 |
230208 |
96.705 |
96.775 |
96.705 |
96.730 |
+0.030 |
5,502 |
76,098 |
-433 |
|
|
Sep26 |
230208 |
96.695 |
96.760 |
96.695 |
96.715 |
+0.030 |
3,525 |
94,033 |
+44 |
|
|
Dec26 |
230208 |
96.675 |
96.745 |
96.675 |
96.705 |
+0.030 |
9,129 |
65,915 |
+541 |
|
|
Mar27 |
230208 |
96.655 |
96.720 |
96.655 |
96.685 |
+0.030 |
4,688 |
41,149 |
+76 |
|
|
Jun27 |
230208 |
96.625 |
96.690 |
96.625 |
96.655 |
+0.025 |
4,324 |
39,408 |
-747 |
|
| Total Volume and Open Interest |
569,437 |
5,858,428 |
-16,040 |
|
| Ultra T-Bond(CBOT) |
|
Mar23 |
230208 |
140~16 |
141~11 |
139~18 |
140~12 |
-0~12 |
212,127 |
1,456,072 |
+8,227 |
|
|
Jun23 |
230208 |
140~28 |
141~28 |
140~05 |
140~30 |
-0~12 |
517 |
836 |
+207 |
|
|
Sep23 |
230208 |
140~30 |
140~30 |
140~30 |
140~30 |
-0~12 |
|
|
|
|
| Total Volume and Open Interest |
212,644 |
1,456,908 |
+8,434 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar23 |
230208 |
119~240 |
120~110 |
119~190 |
119~305 |
+0~060 |
443,675 |
1,464,657 |
+22,142 |
|
|
Jun23 |
230208 |
119~295 |
120~095 |
119~185 |
119~295 |
+0~060 |
837 |
1,008 |
+774 |
|
|
Sep23 |
230208 |
119~295 |
119~295 |
119~295 |
119~295 |
+0~060 |
|
|
|
|
| Total Volume and Open Interest |
444,512 |
1,465,665 |
+22,916 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb23 |
230208 |
95.427 |
95.430 |
95.427 |
95.430 |
unch |
42,795 |
495,770 |
-17,134 |
|
|
Mar23 |
230208 |
95.340 |
95.345 |
95.340 |
95.345 |
unch |
51,709 |
125,060 |
-1,723 |
|
|
Apr23 |
230208 |
95.155 |
95.165 |
95.155 |
95.160 |
unch |
204,667 |
258,997 |
-4,864 |
|
|
May23 |
230208 |
94.980 |
94.995 |
94.975 |
94.985 |
+0.005 |
177,669 |
171,602 |
+6,472 |
|
|
Jun23 |
230208 |
94.905 |
94.925 |
94.895 |
94.910 |
+0.005 |
49,662 |
74,877 |
+2,283 |
|
|
Jul23 |
230208 |
94.850 |
94.880 |
94.835 |
94.860 |
+0.005 |
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 |
230208 |
146.88 |
146.96 |
146.77 |
146.80 |
-0.05 |
1,111 |
16,269 |
-192 |
Hover/Click |
|
Jun23 |
230208 |
145.37 |
145.37 |
145.37 |
145.37 |
-0.05 |
|
|
|
Hover/Click |
|
Sep23 |
230208 |
145.37 |
145.37 |
145.37 |
145.37 |
-0.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,111 |
16,269 |
-192 |
|
| Euro-Buxl(EUREX) |
|
Mar23 |
230208 |
141.78 |
142.44 |
140.50 |
141.52 |
-1.40 |
68,119 |
227,887 |
-7,398 |
|
|
Jun23 |
230208 |
140.78 |
141.08 |
140.78 |
141.08 |
-1.40 |
4 |
3,146 |
-6 |
|
|
Sep23 |
230208 |
139.94 |
139.94 |
139.94 |
139.94 |
-1.40 |
|
|
|
|
| Total Volume and Open Interest |
68,123 |
231,033 |
-7,404 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230208 |
136.13 |
136.42 |
135.62 |
136.02 |
-0.68 |
695,293 |
1,409,804 |
-102,482 |
Hover/Click |
|
Jun23 |
230208 |
134.99 |
135.27 |
134.66 |
135.02 |
-0.65 |
4,650 |
7,419 |
+2,716 |
Hover/Click |
|
Sep23 |
230208 |
134.42 |
134.42 |
134.42 |
134.42 |
-0.68 |
30 |
15 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
699,973 |
1,417,238 |
-99,751 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230208 |
116.95 |
117.16 |
116.76 |
117.00 |
-0.29 |
569,654 |
1,733,930 |
-65,773 |
Hover/Click |
|
Jun23 |
230208 |
117.49 |
117.64 |
117.49 |
117.64 |
-0.27 |
203 |
4,204 |
+134 |
Hover/Click |
|
Sep23 |
230208 |
118.00 |
118.00 |
118.00 |
118.00 |
-0.29 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
569,857 |
1,738,134 |
-65,639 |
|
| Euro-Schatz(EUREX) |
|
Mar23 |
230208 |
105.67 |
105.70 |
105.59 |
105.65 |
-0.16 |
442,470 |
1,876,765 |
-119,458 |
|
|
Jun23 |
230208 |
105.59 |
105.59 |
105.59 |
105.59 |
-0.16 |
2,585 |
26,220 |
+2,500 |
|
|
Sep23 |
230208 |
106.40 |
106.40 |
106.40 |
106.40 |
-0.16 |
|
|
|
|
| Total Volume and Open Interest |
445,055 |
1,902,985 |
-116,958 |
|
| 3-Mth Euribor(EUREX) |
|
Mar23 |
230208 |
97.025 |
97.030 |
97.025 |
97.030 |
-0.005 |
0 |
407 |
+0 |
|
|
Jun23 |
230208 |
96.505 |
96.505 |
96.505 |
96.505 |
-0.030 |
0 |
50 |
+0 |
|
|
Sep23 |
230208 |
96.445 |
96.445 |
96.445 |
96.445 |
-0.040 |
0 |
267 |
+0 |
|
| Total Volume and Open Interest |
0 |
1,006 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230208 |
104~27 |
105~03 |
104~13 |
104~26 |
-0~06 |
232,253 |
395,783 |
-6,068 |
Hover/Click |
|
Jun23 |
230208 |
103~20 |
103~24 |
103~20 |
103~24 |
-0~06 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
232,253 |
395,784 |
-6,068 |
|
| 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 |
230208 |
97.030 |
97.045 |
97.020 |
97.030 |
-0.005 |
88,028 |
558,599 |
-6,127 |
|
|
Jun23 |
230208 |
96.510 |
96.535 |
96.490 |
96.505 |
-0.030 |
128,094 |
643,301 |
+6,014 |
|
|
Sep23 |
230208 |
96.460 |
96.485 |
96.425 |
96.450 |
-0.030 |
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 |
230208 |
96.32 |
96.33 |
96.29 |
96.33 |
unch |
38,716 |
236,579 |
+5,554 |
|
|
Jun23 |
230208 |
96.01 |
96.02 |
95.93 |
95.99 |
-0.03 |
43,751 |
197,321 |
+4,737 |
|
|
Sep23 |
230208 |
95.96 |
95.97 |
95.89 |
95.94 |
-0.03 |
31,024 |
160,556 |
+6,518 |
|
|
Dec23 |
230208 |
96.01 |
96.02 |
95.93 |
96.00 |
-0.02 |
26,824 |
160,580 |
+3,226 |
|
|
Mar24 |
230208 |
96.12 |
96.15 |
96.06 |
96.12 |
-0.01 |
19,293 |
116,564 |
-5,036 |
|
|
Jun24 |
230208 |
96.28 |
96.31 |
96.22 |
96.28 |
-0.01 |
13,476 |
108,747 |
+1,073 |
|
|
Sep24 |
230208 |
96.41 |
96.44 |
96.34 |
96.40 |
-0.01 |
8,816 |
57,975 |
+2,758 |
|
|
Dec24 |
230208 |
96.50 |
96.53 |
96.43 |
96.50 |
-0.01 |
1,860 |
30,903 |
-443 |
|
|
Mar25 |
230208 |
96.48 |
96.54 |
96.48 |
96.54 |
-0.02 |
51 |
489 |
+25 |
|
|
Jun25 |
230208 |
96.51 |
96.54 |
96.51 |
96.54 |
-0.02 |
0 |
228 |
+0 |
|
| Total Volume and Open Interest |
183,811 |
1,070,450 |
+18,412 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230208 |
96.40 |
96.42 |
96.33 |
96.38 |
-0.02 |
148,411 |
981,773 |
-12,473 |
|
|
Jun23 |
230208 |
96.38 |
96.38 |
96.38 |
96.38 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
148,411 |
981,773 |
-12,473 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230208 |
96.73 |
96.75 |
96.68 |
96.72 |
-0.02 |
141,136 |
727,011 |
-6,556 |
|
|
Jun23 |
230208 |
96.72 |
96.72 |
96.72 |
96.72 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
141,136 |
727,011 |
-6,603 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb23 |
230208 |
1872.1 |
1880.4 |
1872.1 |
1877.4 |
+5.7 |
424 |
1,284 |
-422 |
Hover/Click |
|
Apr23 |
230208 |
1885.1 |
1898.9 |
1881.4 |
1890.7 |
+5.9 |
164,540 |
364,613 |
-7,650 |
Hover/Click |
|
Jun23 |
230208 |
1901.8 |
1915.4 |
1898.5 |
1907.7 |
+6.2 |
3,616 |
39,865 |
+321 |
Hover/Click |
|
Aug23 |
230208 |
1920.0 |
1931.2 |
1916.0 |
1925.0 |
+6.3 |
900 |
12,591 |
-59 |
Hover/Click |
|
Oct23 |
230208 |
1946.5 |
1948.2 |
1933.2 |
1942.2 |
+6.4 |
100 |
4,350 |
+0 |
Hover/Click |
|
Dec23 |
230208 |
1953.1 |
1962.0 |
1951.0 |
1958.9 |
+6.2 |
712 |
14,443 |
+180 |
Hover/Click |
|
Feb24 |
230208 |
1975.5 |
1975.8 |
1975.1 |
1975.1 |
+6.3 |
98 |
1,129 |
+1 |
Hover/Click |
|
Apr24 |
230208 |
1989.8 |
1989.8 |
1989.8 |
1989.8 |
+6.4 |
48 |
420 |
+48 |
Hover/Click |
|
Jun24 |
230208 |
2004.3 |
2004.3 |
2004.3 |
2004.3 |
+6.3 |
0 |
299 |
+0 |
Hover/Click |
|
Aug24 |
230208 |
2017.5 |
2017.5 |
2017.5 |
2017.5 |
+6.3 |
0 |
1 |
+0 |
Hover/Click |
|
Oct24 |
230208 |
2037.2 |
2037.2 |
2037.2 |
2037.2 |
+6.3 |
|
|
|
Hover/Click |
|
Dec24 |
230208 |
2047.1 |
2047.1 |
2047.1 |
2047.1 |
+6.3 |
1 |
326 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
172,032 |
441,312 |
-7,778 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar23 |
230208 |
2221.0 |
2256.0 |
2220.5 |
2242.0 |
+24.3 |
66,943 |
95,488 |
-6,763 |
Hover/Click |
|
May23 |
230208 |
2243.5 |
2276.0 |
2242.0 |
2262.1 |
+24.1 |
6,792 |
27,941 |
+1,424 |
Hover/Click |
|
Jul23 |
230208 |
2271.0 |
2291.5 |
2268.0 |
2281.9 |
+24.3 |
1,265 |
6,524 |
+279 |
Hover/Click |
|
Sep23 |
230208 |
2295.5 |
2314.5 |
2288.5 |
2301.8 |
+22.2 |
739 |
2,477 |
+273 |
Hover/Click |
|
Dec23 |
230208 |
2343.5 |
2345.0 |
2323.5 |
2335.5 |
+21.1 |
393 |
2,386 |
+123 |
Hover/Click |
|
Mar24 |
230208 |
2366.5 |
2372.0 |
2357.0 |
2367.2 |
+22.1 |
16 |
80 |
+10 |
Hover/Click |
|
May24 |
230208 |
2383.4 |
2383.4 |
2383.4 |
2383.4 |
+22.1 |
10 |
31 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
76,711 |
135,663 |
-4,116 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr23 |
230208 |
981.0 |
996.8 |
975.8 |
987.2 |
+1.0 |
23,781 |
63,394 |
-2,384 |
Hover/Click |
|
Jul23 |
230208 |
987.3 |
1001.0 |
982.0 |
993.1 |
+1.0 |
383 |
3,440 |
+103 |
Hover/Click |
|
Oct23 |
230208 |
1000.0 |
1000.0 |
988.2 |
1000.0 |
+2.3 |
63 |
274 |
+16 |
Hover/Click |
|
Jan24 |
230208 |
1006.5 |
1006.5 |
1006.5 |
1006.5 |
+2.0 |
36 |
47 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
24,264 |
67,157 |
-2,275 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar23 |
230208 |
1634.50 |
1674.50 |
1624.50 |
1635.90 |
-5.60 |
3,877 |
8,818 |
-23 |
Hover/Click |
|
Jun23 |
230208 |
1655.00 |
1685.00 |
1640.50 |
1652.10 |
-5.10 |
1,048 |
3,412 |
+391 |
Hover/Click |
|
Sep23 |
230208 |
1667.30 |
1667.30 |
1667.30 |
1667.30 |
-4.80 |
2 |
17 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
4,927 |
12,252 |
+368 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar23 |
230208 |
407.00 |
411.65 |
401.60 |
403.55 |
-4.50 |
75,842 |
116,189 |
-5,510 |
Hover/Click |
|
May23 |
230208 |
407.95 |
412.80 |
403.10 |
404.85 |
-4.55 |
14,969 |
52,480 |
-206 |
Hover/Click |
|
Jul23 |
230208 |
409.20 |
413.20 |
403.80 |
405.40 |
-4.70 |
6,153 |
20,413 |
+1,162 |
Hover/Click |
|
Sep23 |
230208 |
412.00 |
412.75 |
404.30 |
405.65 |
-5.00 |
3,363 |
10,955 |
+644 |
Hover/Click |
|
Dec23 |
230208 |
412.80 |
412.90 |
404.20 |
405.35 |
-5.35 |
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 |
230208 |
34145 |
34212 |
33919 |
33995 |
-211 |
164,848 |
80,640 |
-1,466 |
Hover/Click |
|
Jun23 |
230208 |
34410 |
34466 |
34197 |
34262 |
-209 |
240 |
910 |
+60 |
Hover/Click |
|
Sep23 |
230208 |
34458 |
34668 |
34458 |
34458 |
-196 |
0 |
25 |
+0 |
Hover/Click |
|
Dec23 |
230208 |
34647 |
34647 |
34647 |
34647 |
-199 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
165,088 |
81,575 |
-1,406 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230208 |
4167.25 |
4179.25 |
4121.25 |
4130.50 |
-45.25 |
1,560,324 |
2,030,912 |
-21,522 |
Hover/Click |
|
Jun23 |
230208 |
4207.00 |
4216.50 |
4159.00 |
4167.75 |
-45.75 |
3,546 |
20,078 |
+1,922 |
Hover/Click |
|
Sep23 |
230208 |
4245.00 |
4255.50 |
4200.00 |
4207.00 |
-46.50 |
166 |
1,085 |
+125 |
Hover/Click |
|
Dec23 |
230208 |
4290.00 |
4290.00 |
4243.50 |
4247.00 |
-47.00 |
3 |
2,588 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,564,039 |
2,056,775 |
-19,474 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230208 |
12747.00 |
12808.50 |
12512.75 |
12545.25 |
-231.50 |
535,147 |
273,015 |
-3,935 |
Hover/Click |
|
Jun23 |
230208 |
12897.25 |
12943.00 |
12649.75 |
12680.50 |
-235.00 |
707 |
3,688 |
-24 |
Hover/Click |
|
Sep23 |
230208 |
13030.00 |
13056.00 |
12805.00 |
12815.00 |
-234.00 |
6 |
114 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
535,860 |
277,103 |
-3,958 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar23 |
230208 |
2701.80 |
2708.50 |
2667.50 |
2674.00 |
-32.30 |
11,550 |
43,546 |
+69 |
Hover/Click |
|
Jun23 |
230208 |
2695.40 |
2695.40 |
2695.40 |
2695.40 |
-31.00 |
|
|
|
Hover/Click |
|
Sep23 |
230208 |
2715.40 |
2715.40 |
2715.40 |
2715.40 |
-31.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,550 |
43,546 |
+69 |
|
| Volatility Index(CBOE) |
|
Feb23 |
230208 |
19.45 |
20.55 |
19.15 |
20.05 |
+0.84 |
81,817 |
88,724 |
-17,885 |
|
|
Mar23 |
230208 |
20.55 |
21.50 |
20.35 |
21.15 |
+0.80 |
67,809 |
119,785 |
+3,072 |
|
|
Apr23 |
230208 |
21.25 |
22.05 |
21.05 |
21.86 |
+0.81 |
19,952 |
40,090 |
+948 |
|
|
May23 |
230208 |
21.62 |
22.29 |
21.47 |
22.20 |
+0.70 |
9,552 |
20,999 |
+184 |
|
| Total Volume and Open Interest |
190,670 |
310,263 |
-13,345 |
|
| S & P 600(CME) |
|
Mar23 |
230208 |
1283.80 |
1283.80 |
1283.80 |
1283.80 |
-18.80 |
|
|
|
|
|
Jun23 |
230208 |
1293.40 |
1293.40 |
1293.40 |
1293.40 |
-18.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230208 |
1973.50 |
1978.90 |
1944.10 |
1949.90 |
-29.40 |
182,426 |
434,373 |
-2,306 |
Hover/Click |
|
Jun23 |
230208 |
1980.00 |
1988.00 |
1963.30 |
1968.10 |
-28.80 |
1,092 |
1,383 |
-484 |
Hover/Click |
|
Sep23 |
230208 |
1978.90 |
2010.10 |
1978.90 |
1978.90 |
-29.20 |
1 |
8 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
183,519 |
435,764 |
-2,789 |
|
| Nikkei 225(CME) |
|
Mar23 |
230208 |
27655 |
27665 |
27385 |
27420 |
-265 |
4,093 |
13,635 |
-126 |
|
|
Jun23 |
230208 |
27400 |
27400 |
27215 |
27250 |
-280 |
1 |
5 |
+1 |
|
| Total Volume and Open Interest |
4,094 |
13,640 |
-125 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar23 |
230208 |
27595 |
27670 |
27355 |
27590 |
unch |
60,263 |
98,123 |
+1,874 |
|
|
Jun23 |
230208 |
27350 |
27350 |
27340 |
27340 |
unch |
21 |
3,521 |
-2 |
|
|
Sep23 |
230208 |
27300 |
27300 |
27300 |
27300 |
unch |
0 |
98 |
+0 |
|
| Total Volume and Open Interest |
60,422 |
116,967 |
+1,734 |
|
| Nikkei 225 Mini(JPX) |
|
Mar23 |
230208 |
27650 |
27650 |
27430 |
27600 |
unch |
456,443 |
471,687 |
+5,198 |
|
|
Jun23 |
230208 |
27345 |
27410 |
27100 |
27330 |
-20 |
32,581 |
21,359 |
+1,518 |
|
|
Sep23 |
230208 |
27290 |
27345 |
27050 |
27290 |
unch |
811 |
2,780 |
+237 |
|
| Total Volume and Open Interest |
504,377 |
594,939 |
+3,083 |
|
| Nikkei 225(JPX) |
|
Mar23 |
230208 |
27650 |
27650 |
27430 |
27600 |
unch |
35,836 |
223,392 |
-3,154 |
|
|
Jun23 |
230208 |
27390 |
27390 |
27170 |
27330 |
-20 |
399 |
31,605 |
+613 |
|
|
Sep23 |
230208 |
27300 |
27300 |
27170 |
27290 |
unch |
7 |
4,714 |
+23 |
|
| Total Volume and Open Interest |
36,251 |
319,892 |
-826 |
|
| Nikkei 225(CME) Yen |
|
Mar23 |
230208 |
27630 |
27645 |
27360 |
27395 |
-265 |
24,374 |
40,117 |
+404 |
|
|
Jun23 |
230208 |
27200 |
27200 |
27120 |
27135 |
-270 |
7 |
76 |
+8 |
|
|
Sep23 |
230208 |
27100 |
27100 |
27100 |
27100 |
-265 |
|
|
|
|
| Total Volume and Open Interest |
24,381 |
40,193 |
+412 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar23 |
230208 |
27400 |
27400 |
27400 |
27400 |
-260 |
|
|
|
|
|
Jun23 |
230208 |
27140 |
27140 |
27140 |
27140 |
-270 |
|
|
|
|
|
Sep23 |
230208 |
27100 |
27100 |
27100 |
27100 |
-270 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb23 |
230208 |
7186.5 |
7197.5 |
7114.5 |
7124.5 |
-13.5 |
57,357 |
245,106 |
+2,269 |
|
|
Mar23 |
230208 |
7198.5 |
7205.0 |
7135.5 |
7136.5 |
-13.5 |
54 |
1,343 |
+4 |
|
|
Apr23 |
230208 |
7142.0 |
7142.0 |
7142.0 |
7142.0 |
-12.5 |
|
|
|
|
|
Jun23 |
230208 |
7027.5 |
7027.5 |
7027.5 |
7027.5 |
-15.5 |
0 |
40 |
+0 |
|
|
Sep23 |
230208 |
7072.0 |
7072.0 |
7072.0 |
7072.0 |
-15.0 |
|
|
|
|
|
Dec23 |
230208 |
7108.5 |
7108.5 |
7108.5 |
7108.5 |
-13.5 |
|
|
|
|
| Total Volume and Open Interest |
57,411 |
246,490 |
+2,273 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb23 |
230208 |
21356 |
21495 |
21113 |
21259 |
-80 |
149,319 |
115,093 |
-3,876 |
|
|
Mar23 |
230208 |
21411 |
21495 |
21118 |
21260 |
-85 |
3,607 |
10,592 |
+1,483 |
|
|
Apr23 |
230208 |
21319 |
21319 |
21319 |
21319 |
-80 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
153,545 |
135,648 |
-2,323 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230208 |
15449.0 |
15537.0 |
15411.0 |
15451.0 |
+96.0 |
68,508 |
86,667 |
-2,939 |
|
|
Jun23 |
230208 |
15636.0 |
15658.0 |
15616.0 |
15616.0 |
+96.0 |
7 |
142 |
-9 |
|
|
Sep23 |
230208 |
15744.0 |
15744.0 |
15744.0 |
15744.0 |
+94.0 |
0 |
12 |
+0 |
|
| Total Volume and Open Interest |
68,515 |
86,821 |
-2,948 |
|
| Mini-DAX(EUREX) |
|
Mar23 |
230208 |
15452.0 |
15534.0 |
15412.0 |
15451.0 |
+96.0 |
74,409 |
15,063 |
-617 |
|
|
Jun23 |
230208 |
15637.0 |
15665.0 |
15580.0 |
15616.0 |
+96.0 |
26 |
128 |
-16 |
|
|
Sep23 |
230208 |
15744.0 |
15744.0 |
15744.0 |
15744.0 |
+94.0 |
|
|
|
|
| Total Volume and Open Interest |
74,435 |
15,191 |
-633 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230208 |
4245 |
4258 |
4207 |
4216 |
+6 |
898,868 |
3,759,969 |
-42,474 |
|
|
Jun23 |
230208 |
4187 |
4187 |
4150 |
4156 |
+5 |
490 |
145,234 |
+291 |
|
|
Sep23 |
230208 |
4180 |
4180 |
4180 |
4180 |
+7 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
899,358 |
3,927,219 |
-42,183 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230208 |
11218 |
11269 |
11164 |
11185 |
+50 |
32,868 |
173,956 |
-4,660 |
|
|
Jun23 |
230208 |
11056 |
11056 |
11056 |
11056 |
+51 |
59 |
4,929 |
+53 |
|
|
Sep23 |
230208 |
11077 |
11090 |
11077 |
11090 |
+51 |
1 |
3 |
+1 |
|
| Total Volume and Open Interest |
32,928 |
178,888 |
-4,606 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
230208 |
7861.50 |
7903.00 |
7838.00 |
7850.50 |
+20.50 |
103,365 |
646,773 |
-6,855 |
|
|
Jun23 |
230208 |
7893.50 |
7893.50 |
7848.50 |
7848.50 |
+21.00 |
11 |
87 |
-2 |
|
|
Sep23 |
230208 |
7851.00 |
7851.00 |
7851.00 |
7851.00 |
+21.00 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
103,376 |
646,873 |
-6,857 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar23 |
230208 |
7433.0 |
7467.0 |
7392.0 |
7460.0 |
+29.0 |
49,314 |
295,184 |
+1,525 |
|
|
Jun23 |
230208 |
7493.0 |
7493.0 |
7493.0 |
7493.0 |
+31.0 |
0 |
1,127 |
+0 |
|
|
Sep23 |
230208 |
7426.0 |
7426.0 |
7426.0 |
7426.0 |
+31.0 |
|
|
|
|
| Total Volume and Open Interest |
49,343 |
296,361 |
+1,536 |
|
| FTSE MIB(ISE) |
|
Mar23 |
230208 |
27400.00 |
27450.00 |
27195.00 |
27248.00 |
+70.00 |
12,001 |
85,255 |
+2,103 |
|
|
Jun23 |
230208 |
26885.00 |
26965.00 |
26740.00 |
26788.00 |
+57.00 |
46 |
1,228 |
+19 |
|
|
Sep23 |
230208 |
26858.00 |
26858.00 |
26858.00 |
26858.00 |
+80.00 |
0 |
10 |
+0 |
|
| Total Volume and Open Interest |
12,047 |
86,493 |
+2,122 |
|
| KOSPI 200(KFE) |
|
Mar23 |
230208 |
323.50 |
327.15 |
323.10 |
326.35 |
+5.05 |
278,445 |
304,749 |
-5,511 |
|
|
Jun23 |
230208 |
325.30 |
329.10 |
325.00 |
328.30 |
+5.15 |
431 |
34,404 |
-529 |
|
|
Sep23 |
230208 |
329.70 |
331.85 |
329.70 |
330.20 |
+5.00 |
21 |
6,360 |
+305 |
|
| Total Volume and Open Interest |
278,899 |
377,934 |
-5,125 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb23 |
230208 |
592.70 |
593.10 |
590.75 |
590.75 |
+13.50 |
7 |
1,085 |
-3 |
|
|
Mar23 |
230208 |
591.00 |
594.30 |
588.50 |
591.00 |
+13.65 |
|
|
|
|
|
Apr23 |
230208 |
588.50 |
588.50 |
588.50 |
588.50 |
+8.65 |
|
|
|
|
| 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. |
|
|
