|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri February 10, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Mar23 |
230210 |
1518.00 |
1543.25 |
1515.50 |
1542.50 |
+23.25 |
177,793 |
255,896 |
-15,219 |
Hover/Click |
May23 |
230210 |
1509.00 |
1534.00 |
1507.50 |
1533.50 |
+21.75 |
114,052 |
212,808 |
+8,589 |
Hover/Click |
Jul23 |
230210 |
1500.25 |
1523.00 |
1497.50 |
1522.50 |
+19.75 |
49,698 |
112,270 |
+6,165 |
Hover/Click |
Aug23 |
230210 |
1463.00 |
1482.00 |
1458.00 |
1481.50 |
+18.25 |
3,008 |
10,812 |
+488 |
Hover/Click |
Sep23 |
230210 |
1392.00 |
1410.75 |
1389.75 |
1410.00 |
+14.25 |
1,095 |
8,923 |
-22 |
Hover/Click |
Nov23 |
230210 |
1359.00 |
1380.00 |
1359.00 |
1378.75 |
+13.50 |
15,588 |
89,610 |
+1,030 |
Hover/Click |
Jan24 |
230210 |
1366.50 |
1384.25 |
1364.00 |
1383.25 |
+13.75 |
1,260 |
10,757 |
-44 |
Hover/Click |
Mar24 |
230210 |
1357.25 |
1374.25 |
1355.00 |
1372.75 |
+12.25 |
1,937 |
9,625 |
+339 |
Hover/Click |
May24 |
230210 |
1353.50 |
1369.00 |
1352.00 |
1367.50 |
+11.00 |
816 |
4,164 |
+235 |
Hover/Click |
Jul24 |
230210 |
1359.25 |
1367.75 |
1351.50 |
1366.50 |
+10.50 |
177 |
1,045 |
+0 |
Hover/Click |
Aug24 |
230210 |
1353.25 |
1353.25 |
1353.25 |
1353.25 |
+10.50 |
0 |
5 |
+0 |
Hover/Click |
Sep24 |
230210 |
1321.00 |
1321.00 |
1321.00 |
1321.00 |
+10.50 |
0 |
91 |
+0 |
Hover/Click |
Nov24 |
230210 |
1289.00 |
1299.25 |
1288.00 |
1299.25 |
+8.75 |
138 |
3,047 |
+53 |
Hover/Click |
Jan25 |
230210 |
1300.00 |
1300.00 |
1300.00 |
1300.00 |
+8.75 |
0 |
17 |
+0 |
Hover/Click |
Total Volume and Open Interest |
365,577 |
719,306 |
+1,622 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar23 |
230210 |
495.00 |
501.00 |
490.50 |
499.40 |
+3.90 |
79,942 |
131,232 |
-14,669 |
Hover/Click |
May23 |
230210 |
477.00 |
480.70 |
474.40 |
480.20 |
+2.20 |
55,479 |
170,284 |
+9,041 |
Hover/Click |
Jul23 |
230210 |
467.80 |
470.20 |
464.60 |
470.10 |
+1.90 |
26,231 |
69,446 |
+4,360 |
Hover/Click |
Aug23 |
230210 |
451.10 |
453.40 |
448.60 |
453.40 |
+1.20 |
3,272 |
9,517 |
+99 |
Hover/Click |
Sep23 |
230210 |
431.90 |
433.50 |
429.50 |
433.30 |
+0.40 |
1,615 |
10,481 |
+22 |
Hover/Click |
Oct23 |
230210 |
415.90 |
417.70 |
413.60 |
417.20 |
-0.10 |
1,342 |
10,387 |
+70 |
Hover/Click |
Dec23 |
230210 |
413.00 |
415.20 |
410.80 |
414.60 |
unch |
7,950 |
25,488 |
+803 |
Hover/Click |
Jan24 |
230210 |
408.30 |
410.70 |
406.60 |
409.90 |
-0.60 |
322 |
4,588 |
+53 |
Hover/Click |
Mar24 |
230210 |
401.60 |
402.20 |
398.90 |
402.00 |
-0.90 |
459 |
1,331 |
+213 |
Hover/Click |
May24 |
230210 |
397.50 |
397.50 |
394.80 |
397.50 |
-1.30 |
19 |
635 |
+7 |
Hover/Click |
Total Volume and Open Interest |
176,632 |
434,474 |
-2 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar23 |
230210 |
59.15 |
60.58 |
58.87 |
60.54 |
+1.50 |
70,211 |
96,472 |
-6,059 |
Hover/Click |
May23 |
230210 |
59.29 |
60.70 |
59.04 |
60.66 |
+1.49 |
56,309 |
142,324 |
+4,159 |
Hover/Click |
Jul23 |
230210 |
59.21 |
60.63 |
59.00 |
60.59 |
+1.48 |
23,733 |
97,547 |
+818 |
Hover/Click |
Aug23 |
230210 |
58.81 |
60.18 |
58.69 |
60.15 |
+1.34 |
5,361 |
25,554 |
+294 |
Hover/Click |
Sep23 |
230210 |
58.48 |
59.70 |
58.32 |
59.62 |
+1.19 |
2,601 |
18,314 |
+283 |
Hover/Click |
Oct23 |
230210 |
57.98 |
59.13 |
57.85 |
59.06 |
+1.10 |
1,885 |
12,486 |
+108 |
Hover/Click |
Dec23 |
230210 |
57.78 |
58.86 |
57.64 |
58.81 |
+1.05 |
7,270 |
43,656 |
+166 |
Hover/Click |
Jan24 |
230210 |
57.50 |
58.65 |
57.50 |
58.61 |
+1.00 |
697 |
7,671 |
+27 |
Hover/Click |
Mar24 |
230210 |
58.07 |
58.41 |
57.41 |
58.40 |
+0.96 |
743 |
2,387 |
+7 |
Hover/Click |
May24 |
230210 |
58.32 |
58.33 |
58.32 |
58.32 |
+0.95 |
7 |
1,507 |
-1 |
Hover/Click |
Total Volume and Open Interest |
168,818 |
452,916 |
-198 |
|
Canola(WCE) |
Weekly |
Monthly |
Mar23 |
230210 |
826.7 |
834.5 |
822.1 |
832.2 |
+4.5 |
6,788 |
49,718 |
-5,473 |
Hover/Click |
May23 |
230210 |
823.2 |
826.6 |
816.1 |
824.6 |
+1.4 |
10,913 |
84,985 |
+1,905 |
Hover/Click |
Jul23 |
230210 |
818.6 |
824.8 |
813.8 |
821.3 |
-0.6 |
5,044 |
67,849 |
+1,013 |
Hover/Click |
Nov23 |
230210 |
797.0 |
804.4 |
792.7 |
801.0 |
-1.7 |
2,597 |
46,131 |
+690 |
Hover/Click |
Jan24 |
230210 |
805.0 |
805.6 |
798.0 |
805.6 |
-1.2 |
6 |
1,193 |
+0 |
Hover/Click |
Total Volume and Open Interest |
25,348 |
249,984 |
-1,865 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar23 |
230210 |
670.75 |
682.75 |
669.25 |
680.50 |
+9.75 |
223,791 |
403,295 |
-4,923 |
Hover/Click |
May23 |
230210 |
669.00 |
680.00 |
667.50 |
678.25 |
+9.25 |
152,699 |
319,423 |
+750 |
Hover/Click |
Jul23 |
230210 |
658.25 |
668.50 |
657.00 |
666.50 |
+7.75 |
48,413 |
260,183 |
+1,986 |
Hover/Click |
Sep23 |
230210 |
603.75 |
611.50 |
603.00 |
610.00 |
+5.75 |
13,026 |
110,973 |
+2,346 |
Hover/Click |
Dec23 |
230210 |
590.00 |
597.50 |
589.75 |
596.00 |
+5.50 |
20,430 |
194,102 |
+152 |
Hover/Click |
Mar24 |
230210 |
597.75 |
604.75 |
597.50 |
603.25 |
+5.50 |
1,718 |
16,700 |
+220 |
Hover/Click |
May24 |
230210 |
602.00 |
608.50 |
601.50 |
607.00 |
+5.00 |
517 |
2,933 |
+173 |
Hover/Click |
Jul24 |
230210 |
601.75 |
608.50 |
601.75 |
606.50 |
+5.00 |
206 |
1,908 |
+50 |
Hover/Click |
Sep24 |
230210 |
565.00 |
566.50 |
563.25 |
566.25 |
+4.00 |
32 |
248 |
+10 |
Hover/Click |
Dec24 |
230210 |
550.50 |
556.00 |
550.50 |
554.50 |
+4.00 |
304 |
9,422 |
+116 |
Hover/Click |
Total Volume and Open Interest |
461,262 |
1,320,322 |
+893 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar23 |
230210 |
755.00 |
790.00 |
755.00 |
786.00 |
+28.75 |
90,201 |
122,647 |
-12,071 |
Hover/Click |
May23 |
230210 |
765.00 |
799.75 |
765.00 |
795.75 |
+27.75 |
57,778 |
106,210 |
+14,115 |
Hover/Click |
Jul23 |
230210 |
770.25 |
803.25 |
770.25 |
799.00 |
+25.75 |
18,625 |
77,583 |
+1,189 |
Hover/Click |
Sep23 |
230210 |
780.00 |
811.00 |
780.00 |
806.25 |
+24.00 |
5,626 |
21,214 |
+358 |
Hover/Click |
Dec23 |
230210 |
793.25 |
823.25 |
793.25 |
818.75 |
+23.25 |
3,902 |
28,772 |
+302 |
Hover/Click |
Mar24 |
230210 |
804.75 |
830.75 |
802.50 |
826.75 |
+22.75 |
848 |
4,148 |
+350 |
Hover/Click |
Total Volume and Open Interest |
177,089 |
362,431 |
+4,269 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar23 |
230210 |
878.00 |
913.25 |
877.00 |
909.00 |
+30.00 |
29,938 |
71,765 |
-4,225 |
Hover/Click |
May23 |
230210 |
867.75 |
899.75 |
866.25 |
896.75 |
+28.75 |
22,075 |
55,989 |
+5,091 |
Hover/Click |
Jul23 |
230210 |
854.00 |
885.50 |
853.75 |
882.25 |
+26.50 |
7,876 |
36,678 |
+140 |
Hover/Click |
Sep23 |
230210 |
853.25 |
883.00 |
852.25 |
879.75 |
+25.50 |
2,095 |
13,198 |
+57 |
Hover/Click |
Dec23 |
230210 |
856.75 |
885.25 |
856.50 |
882.25 |
+24.50 |
1,408 |
13,163 |
+382 |
Hover/Click |
Mar24 |
230210 |
855.50 |
882.50 |
855.00 |
880.00 |
+23.25 |
109 |
612 |
+41 |
Hover/Click |
May24 |
230210 |
870.50 |
873.25 |
847.00 |
870.50 |
+22.25 |
22 |
46 |
+1 |
Hover/Click |
Total Volume and Open Interest |
63,538 |
191,990 |
+1,490 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar23 |
230210 |
916.75 |
935.75 |
915.25 |
930.25 |
+13.00 |
5,179 |
26,266 |
-976 |
Hover/Click |
May23 |
230210 |
909.50 |
927.75 |
907.75 |
923.00 |
+13.00 |
4,805 |
18,383 |
+1,321 |
Hover/Click |
Jul23 |
230210 |
904.50 |
922.00 |
904.50 |
917.25 |
+12.75 |
987 |
5,442 |
+107 |
Hover/Click |
Sep23 |
230210 |
884.50 |
904.75 |
883.00 |
897.25 |
+10.75 |
614 |
6,464 |
+106 |
Hover/Click |
Dec23 |
230210 |
890.75 |
909.50 |
890.75 |
900.75 |
+9.50 |
282 |
2,230 |
+40 |
Hover/Click |
Mar24 |
230210 |
902.50 |
902.50 |
902.50 |
902.50 |
+8.50 |
5 |
45 |
-1 |
Hover/Click |
Total Volume and Open Interest |
11,872 |
58,836 |
+597 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar23 |
230210 |
382.50 |
382.50 |
367.50 |
376.75 |
-4.25 |
167 |
1,744 |
-47 |
Hover/Click |
May23 |
230210 |
373.50 |
374.75 |
360.50 |
372.50 |
unch |
144 |
1,200 |
+57 |
Hover/Click |
Jul23 |
230210 |
368.25 |
373.50 |
360.25 |
373.50 |
+1.00 |
42 |
226 |
+31 |
Hover/Click |
Sep23 |
230210 |
370.00 |
374.25 |
370.00 |
374.25 |
+1.00 |
21 |
111 |
+12 |
Hover/Click |
Total Volume and Open Interest |
401 |
3,376 |
+79 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar23 |
230210 |
18.05 |
18.18 |
18.00 |
18.08 |
-0.03 |
731 |
4,657 |
-137 |
Hover/Click |
May23 |
230210 |
18.41 |
18.46 |
18.31 |
18.36 |
-0.04 |
254 |
982 |
+117 |
Hover/Click |
Jul23 |
230210 |
18.76 |
18.76 |
18.66 |
18.66 |
-0.05 |
17 |
101 |
+12 |
Hover/Click |
Sep23 |
230210 |
16.75 |
16.76 |
16.64 |
16.71 |
-0.06 |
79 |
1,551 |
+68 |
Hover/Click |
Total Volume and Open Interest |
1,081 |
7,306 |
+60 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb23 |
230210 |
160.935 |
161.330 |
160.700 |
161.200 |
+0.370 |
3,070 |
13,944 |
-654 |
Hover/Click |
Apr23 |
230210 |
163.700 |
164.200 |
163.550 |
163.950 |
+0.320 |
20,708 |
138,224 |
+190 |
Hover/Click |
Jun23 |
230210 |
159.580 |
160.130 |
159.450 |
159.750 |
+0.215 |
10,124 |
77,616 |
+1,016 |
Hover/Click |
Aug23 |
230210 |
158.580 |
159.080 |
158.435 |
158.700 |
+0.120 |
7,603 |
50,542 |
+1,880 |
Hover/Click |
Oct23 |
230210 |
162.800 |
163.200 |
162.650 |
162.850 |
+0.020 |
2,438 |
22,851 |
-63 |
Hover/Click |
Dec23 |
230210 |
166.735 |
167.130 |
166.650 |
166.935 |
+0.250 |
922 |
12,169 |
+121 |
Hover/Click |
Total Volume and Open Interest |
45,204 |
320,822 |
+2,568 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar23 |
230210 |
186.750 |
187.380 |
186.035 |
186.400 |
-0.430 |
5,521 |
18,507 |
-573 |
Hover/Click |
Apr23 |
230210 |
190.735 |
191.200 |
190.035 |
190.685 |
-0.050 |
3,355 |
10,032 |
+543 |
Hover/Click |
May23 |
230210 |
194.500 |
195.150 |
194.000 |
194.550 |
-0.135 |
1,842 |
7,873 |
+49 |
Hover/Click |
Aug23 |
230210 |
207.900 |
208.450 |
207.300 |
207.850 |
-0.030 |
849 |
7,236 |
+180 |
Hover/Click |
Sep23 |
230210 |
211.050 |
211.250 |
210.235 |
210.535 |
-0.250 |
164 |
1,730 |
+3 |
Hover/Click |
Oct23 |
230210 |
213.550 |
213.700 |
212.580 |
212.700 |
-0.350 |
104 |
1,581 |
-29 |
Hover/Click |
Nov23 |
230210 |
214.785 |
215.400 |
214.000 |
214.100 |
-0.500 |
42 |
514 |
-10 |
Hover/Click |
Total Volume and Open Interest |
11,879 |
47,617 |
+162 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb23 |
230210 |
75.800 |
76.080 |
75.700 |
75.880 |
+0.050 |
5,778 |
17,519 |
-1,430 |
Hover/Click |
Apr23 |
230210 |
83.750 |
83.780 |
82.630 |
83.330 |
unch |
20,353 |
101,007 |
+276 |
Hover/Click |
May23 |
230210 |
93.330 |
93.500 |
92.680 |
93.200 |
+0.170 |
104 |
1,101 |
-31 |
|
Jun23 |
230210 |
102.000 |
102.030 |
100.750 |
101.650 |
unch |
7,724 |
35,471 |
+966 |
Hover/Click |
Jul23 |
230210 |
104.280 |
104.280 |
102.750 |
103.630 |
-0.250 |
3,347 |
13,141 |
+468 |
Hover/Click |
Aug23 |
230210 |
104.180 |
104.180 |
102.730 |
103.380 |
-0.520 |
4,725 |
18,442 |
-862 |
Hover/Click |
Oct23 |
230210 |
91.280 |
91.280 |
90.400 |
91.050 |
-0.230 |
3,192 |
20,437 |
+40 |
Hover/Click |
Dec23 |
230210 |
83.950 |
84.050 |
83.480 |
83.980 |
+0.030 |
795 |
8,094 |
+149 |
Hover/Click |
Total Volume and Open Interest |
46,335 |
218,985 |
-233 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Feb23 |
230210 |
17.96 |
17.96 |
17.92 |
17.94 |
-0.02 |
270 |
4,205 |
+27 |
Hover/Click |
Mar23 |
230210 |
18.00 |
18.14 |
17.76 |
18.06 |
+0.13 |
385 |
6,500 |
+0 |
Hover/Click |
Apr23 |
230210 |
18.50 |
18.50 |
18.12 |
18.39 |
+0.10 |
148 |
3,690 |
+7 |
Hover/Click |
May23 |
230210 |
18.80 |
18.90 |
18.66 |
18.77 |
+0.01 |
65 |
2,344 |
-5 |
Hover/Click |
Jun23 |
230210 |
19.15 |
19.24 |
19.00 |
19.16 |
+0.07 |
55 |
1,978 |
+33 |
Hover/Click |
Jul23 |
230210 |
19.49 |
19.60 |
19.49 |
19.56 |
+0.06 |
29 |
1,251 |
+24 |
Hover/Click |
Aug23 |
230210 |
19.85 |
19.95 |
19.75 |
19.95 |
+0.10 |
26 |
989 |
+23 |
Hover/Click |
Sep23 |
230210 |
20.08 |
20.15 |
19.97 |
20.15 |
+0.09 |
30 |
975 |
+25 |
Hover/Click |
Oct23 |
230210 |
20.11 |
20.20 |
20.11 |
20.15 |
+0.07 |
24 |
705 |
+23 |
Hover/Click |
Nov23 |
230210 |
19.96 |
20.10 |
19.96 |
20.10 |
+0.15 |
25 |
564 |
+18 |
Hover/Click |
Dec23 |
230210 |
19.80 |
19.90 |
19.80 |
19.85 |
+0.08 |
17 |
563 |
+12 |
Hover/Click |
Jan24 |
230210 |
19.25 |
19.30 |
19.25 |
19.30 |
+0.05 |
5 |
103 |
+5 |
Hover/Click |
Feb24 |
230210 |
19.10 |
19.12 |
19.10 |
19.10 |
+0.14 |
0 |
118 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,079 |
24,284 |
+192 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar23 |
230210 |
2575 |
2587 |
2530 |
2564 |
-14 |
26,281 |
35,759 |
-9,927 |
Hover/Click |
May23 |
230210 |
2613 |
2626 |
2576 |
2606 |
-12 |
35,498 |
105,170 |
+4,675 |
Hover/Click |
Jul23 |
230210 |
2614 |
2626 |
2583 |
2608 |
-15 |
11,810 |
54,332 |
-74 |
Hover/Click |
Sep23 |
230210 |
2611 |
2625 |
2585 |
2607 |
-17 |
6,217 |
31,276 |
+112 |
Hover/Click |
Dec23 |
230210 |
2595 |
2617 |
2578 |
2599 |
-18 |
4,384 |
31,771 |
+1,828 |
Hover/Click |
Mar24 |
230210 |
2577 |
2598 |
2563 |
2582 |
-19 |
1,661 |
12,750 |
+143 |
Hover/Click |
May24 |
230210 |
2559 |
2580 |
2554 |
2571 |
-19 |
1,365 |
4,338 |
+551 |
Hover/Click |
Total Volume and Open Interest |
89,074 |
281,563 |
-1,374 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar23 |
230210 |
174.70 |
177.20 |
174.00 |
174.75 |
+1.10 |
28,501 |
46,149 |
-5,622 |
Hover/Click |
May23 |
230210 |
174.60 |
177.10 |
173.95 |
174.65 |
+0.95 |
28,649 |
80,961 |
+1,927 |
Hover/Click |
Jul23 |
230210 |
174.50 |
176.50 |
173.70 |
174.30 |
+0.60 |
8,298 |
31,008 |
-158 |
Hover/Click |
Sep23 |
230210 |
174.00 |
175.25 |
172.70 |
173.20 |
+0.40 |
5,608 |
22,802 |
+756 |
Hover/Click |
Dec23 |
230210 |
172.80 |
173.75 |
171.40 |
171.85 |
+0.40 |
2,124 |
23,795 |
+664 |
Hover/Click |
Mar24 |
230210 |
172.00 |
172.95 |
171.40 |
171.70 |
+0.45 |
578 |
7,574 |
+228 |
Hover/Click |
Total Volume and Open Interest |
74,299 |
220,052 |
-2,047 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar23 |
230210 |
260.00 |
260.00 |
252.55 |
252.55 |
-10.00 |
1,102 |
7,696 |
-516 |
Hover/Click |
May23 |
230210 |
242.55 |
242.55 |
235.55 |
235.55 |
-10.00 |
716 |
4,061 |
+198 |
Hover/Click |
Jul23 |
230210 |
223.50 |
224.60 |
220.50 |
223.50 |
-0.30 |
119 |
1,029 |
+17 |
Hover/Click |
Sep23 |
230210 |
211.25 |
211.25 |
210.50 |
210.50 |
-0.75 |
10 |
61 |
-1 |
Hover/Click |
Nov23 |
230210 |
203.60 |
203.60 |
203.60 |
203.60 |
-1.75 |
5 |
38 |
+0 |
Hover/Click |
Jan24 |
230210 |
194.90 |
194.90 |
194.90 |
194.90 |
-4.30 |
3 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,955 |
12,890 |
-302 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar23 |
230210 |
21.49 |
21.89 |
21.26 |
21.58 |
+0.13 |
95,413 |
237,726 |
-21,778 |
Hover/Click |
May23 |
230210 |
20.09 |
20.28 |
19.85 |
20.04 |
+0.03 |
88,164 |
331,650 |
+12,942 |
Hover/Click |
Jul23 |
230210 |
19.40 |
19.53 |
19.13 |
19.37 |
+0.07 |
44,663 |
167,832 |
-5,419 |
Hover/Click |
Oct23 |
230210 |
19.18 |
19.34 |
19.01 |
19.22 |
+0.05 |
32,263 |
97,102 |
+1,734 |
Hover/Click |
Mar24 |
230210 |
19.28 |
19.43 |
19.11 |
19.33 |
+0.07 |
9,248 |
79,491 |
+641 |
Hover/Click |
May24 |
230210 |
18.32 |
18.44 |
18.17 |
18.39 |
+0.10 |
1,410 |
22,843 |
-277 |
Hover/Click |
Jul24 |
230210 |
17.60 |
17.71 |
17.46 |
17.69 |
+0.11 |
745 |
17,604 |
+161 |
Hover/Click |
Oct24 |
230210 |
17.25 |
17.34 |
17.10 |
17.31 |
+0.09 |
277 |
15,679 |
-39 |
Hover/Click |
Total Volume and Open Interest |
273,327 |
990,029 |
-11,454 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar23 |
230210 |
1985 |
2003 |
1976 |
1994 |
+5 |
4,883 |
57,077 |
-3,224 |
Hover/Click |
May23 |
230210 |
2001 |
2015 |
1990 |
2009 |
+8 |
7,341 |
71,834 |
+1,510 |
Hover/Click |
Jul23 |
230210 |
1979 |
1988 |
1968 |
1984 |
+5 |
2,893 |
39,558 |
+351 |
Hover/Click |
Sep23 |
230210 |
1959 |
1963 |
1947 |
1960 |
+2 |
4,052 |
35,277 |
-343 |
Hover/Click |
Dec23 |
230210 |
1931 |
1935 |
1922 |
1933 |
unch |
3,111 |
36,083 |
+909 |
Hover/Click |
Mar24 |
230210 |
1896 |
1901 |
1893 |
1900 |
-1 |
1,496 |
15,708 |
+443 |
Hover/Click |
May24 |
230210 |
1887 |
1890 |
1887 |
1890 |
-2 |
422 |
5,362 |
+46 |
Hover/Click |
Total Volume and Open Interest |
24,891 |
268,216 |
-142 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar23 |
230210 |
575.00 |
579.90 |
567.70 |
570.80 |
-1.50 |
9,558 |
10,752 |
-3,570 |
Hover/Click |
May23 |
230210 |
571.10 |
571.80 |
562.30 |
566.90 |
-1.50 |
8,144 |
45,544 |
+1,223 |
Hover/Click |
Aug23 |
230210 |
551.00 |
553.70 |
545.80 |
550.40 |
-0.60 |
1,689 |
16,378 |
+68 |
Hover/Click |
Oct23 |
230210 |
539.60 |
540.40 |
533.00 |
538.00 |
-0.10 |
410 |
10,734 |
+25 |
Hover/Click |
Dec23 |
230210 |
528.40 |
531.40 |
526.20 |
530.30 |
+0.40 |
88 |
5,024 |
+36 |
Hover/Click |
Total Volume and Open Interest |
20,101 |
93,195 |
-2,136 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar23 |
230210 |
85.30 |
85.65 |
84.26 |
85.27 |
-0.23 |
23,424 |
50,963 |
-9,109 |
Hover/Click |
May23 |
230210 |
85.55 |
85.99 |
84.50 |
85.58 |
-0.36 |
18,404 |
74,009 |
+5,158 |
Hover/Click |
Jul23 |
230210 |
86.30 |
86.39 |
85.00 |
86.07 |
-0.38 |
4,910 |
43,615 |
+320 |
Hover/Click |
Oct23 |
230210 |
84.97 |
84.97 |
84.97 |
84.97 |
-0.31 |
2 |
17 |
+1 |
Hover/Click |
Dec23 |
230210 |
84.76 |
85.16 |
83.87 |
84.86 |
-0.41 |
3,407 |
31,300 |
+711 |
Hover/Click |
Mar24 |
230210 |
84.83 |
85.24 |
84.18 |
85.09 |
-0.38 |
477 |
5,055 |
-167 |
Hover/Click |
Total Volume and Open Interest |
50,704 |
207,843 |
-3,085 |
|
Lumber(CME) |
Weekly |
Monthly |
Mar23 |
230210 |
434.5 |
434.5 |
417.4 |
419.6 |
-14.0 |
305 |
1,544 |
-79 |
|
May23 |
230210 |
459.9 |
459.9 |
442.1 |
445.1 |
-12.5 |
94 |
504 |
+29 |
|
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 |
230210 |
77.68 |
80.33 |
77.47 |
79.72 |
+1.66 |
353,468 |
217,566 |
-27,335 |
Hover/Click |
Apr23 |
230210 |
77.81 |
80.50 |
77.68 |
79.92 |
+1.65 |
155,184 |
216,006 |
+4,754 |
Hover/Click |
May23 |
230210 |
77.98 |
80.58 |
77.80 |
80.04 |
+1.65 |
98,097 |
151,531 |
+10,640 |
Hover/Click |
Jun23 |
230210 |
77.92 |
80.47 |
77.73 |
79.95 |
+1.60 |
76,401 |
237,505 |
+4,310 |
Hover/Click |
Jul23 |
230210 |
77.67 |
80.14 |
77.51 |
79.66 |
+1.57 |
32,886 |
105,801 |
+6,551 |
Hover/Click |
Aug23 |
230210 |
77.23 |
79.66 |
77.17 |
79.22 |
+1.53 |
11,808 |
54,064 |
+1,149 |
Hover/Click |
Sep23 |
230210 |
76.92 |
79.11 |
76.61 |
78.69 |
+1.49 |
21,790 |
104,540 |
+1,061 |
Hover/Click |
Oct23 |
230210 |
76.24 |
78.38 |
76.24 |
78.15 |
+1.46 |
7,048 |
47,881 |
-309 |
Hover/Click |
Nov23 |
230210 |
75.83 |
77.71 |
75.83 |
77.61 |
+1.43 |
5,625 |
31,388 |
+130 |
Hover/Click |
Dec23 |
230210 |
75.30 |
77.48 |
75.14 |
77.08 |
+1.38 |
37,824 |
198,482 |
-495 |
Hover/Click |
Jan24 |
230210 |
74.97 |
76.77 |
74.97 |
76.54 |
+1.32 |
1,344 |
34,788 |
-479 |
Hover/Click |
Feb24 |
230210 |
74.50 |
76.27 |
74.50 |
76.01 |
+1.27 |
1,855 |
19,595 |
-323 |
Hover/Click |
Mar24 |
230210 |
74.84 |
75.61 |
73.99 |
75.51 |
+1.23 |
4,456 |
28,362 |
-355 |
Hover/Click |
Apr24 |
230210 |
75.05 |
75.05 |
75.05 |
75.05 |
+1.20 |
301 |
15,016 |
+14 |
Hover/Click |
May24 |
230210 |
74.58 |
74.58 |
74.58 |
74.58 |
+1.12 |
179 |
10,879 |
-15 |
Hover/Click |
Jun24 |
230210 |
72.70 |
74.53 |
72.70 |
74.18 |
+1.10 |
7,001 |
64,070 |
-430 |
Hover/Click |
Total Volume and Open Interest |
840,327 |
1,792,412 |
+457 |
|
e-miNY Crude Oil(NYM) |
Mar23 |
230210 |
77.600 |
80.325 |
77.450 |
79.725 |
+1.675 |
12,726 |
3,782 |
-8 |
|
Apr23 |
230210 |
77.775 |
80.500 |
77.700 |
79.925 |
+1.650 |
935 |
679 |
+51 |
|
May23 |
230210 |
78.025 |
80.550 |
77.825 |
80.050 |
+1.650 |
141 |
846 |
+34 |
|
Jun23 |
230210 |
78.000 |
80.450 |
77.750 |
79.950 |
+1.600 |
46 |
257 |
+31 |
|
Jul23 |
230210 |
79.825 |
79.825 |
78.000 |
79.650 |
+1.550 |
9 |
46 |
-3 |
|
Aug23 |
230210 |
79.300 |
79.300 |
79.225 |
79.225 |
+1.525 |
3 |
36 |
+1 |
|
Sep23 |
230210 |
78.650 |
78.725 |
77.175 |
78.700 |
+1.500 |
2 |
3 |
+0 |
|
Oct23 |
230210 |
77.200 |
78.150 |
77.200 |
78.150 |
+1.450 |
0 |
4 |
+0 |
|
Nov23 |
230210 |
77.200 |
77.600 |
77.100 |
77.600 |
+1.425 |
0 |
13 |
+0 |
|
Dec23 |
230210 |
75.400 |
77.450 |
75.150 |
77.075 |
+1.375 |
35 |
124 |
-9 |
|
Total Volume and Open Interest |
13,902 |
5,866 |
+102 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Mar23 |
230210 |
281.75 |
291.29 |
280.22 |
286.46 |
+4.92 |
50,423 |
64,376 |
+330 |
Hover/Click |
Apr23 |
230210 |
278.43 |
287.92 |
277.02 |
283.72 |
+5.19 |
53,000 |
55,451 |
+6,402 |
Hover/Click |
May23 |
230210 |
273.34 |
281.99 |
271.90 |
278.66 |
+5.37 |
34,225 |
39,804 |
+531 |
Hover/Click |
Jun23 |
230210 |
269.85 |
277.94 |
268.47 |
275.23 |
+5.38 |
23,165 |
30,042 |
+552 |
Hover/Click |
Jul23 |
230210 |
268.19 |
275.47 |
267.01 |
273.56 |
+5.26 |
8,611 |
14,189 |
+434 |
Hover/Click |
Aug23 |
230210 |
267.80 |
274.78 |
265.94 |
272.48 |
+5.04 |
5,246 |
10,479 |
-44 |
Hover/Click |
Sep23 |
230210 |
272.65 |
274.05 |
265.91 |
271.97 |
+4.80 |
4,559 |
11,601 |
+36 |
Hover/Click |
Oct23 |
230210 |
273.22 |
273.22 |
269.70 |
271.36 |
+4.56 |
2,845 |
8,211 |
+20 |
Hover/Click |
Nov23 |
230210 |
266.15 |
271.85 |
265.50 |
270.48 |
+4.35 |
2,062 |
6,051 |
+245 |
Hover/Click |
Dec23 |
230210 |
265.24 |
271.32 |
263.91 |
269.28 |
+4.10 |
4,110 |
17,307 |
+373 |
Hover/Click |
Jan24 |
230210 |
267.26 |
270.28 |
263.22 |
268.30 |
+3.88 |
372 |
2,918 |
+32 |
Hover/Click |
Feb24 |
230210 |
267.11 |
268.88 |
262.80 |
267.06 |
+3.69 |
149 |
1,941 |
+0 |
Hover/Click |
Mar24 |
230210 |
265.00 |
266.37 |
264.00 |
265.02 |
+3.49 |
99 |
1,136 |
+3 |
Hover/Click |
Apr24 |
230210 |
262.10 |
262.41 |
262.10 |
262.10 |
+3.10 |
57 |
1,273 |
+9 |
Hover/Click |
Total Volume and Open Interest |
189,253 |
272,466 |
+9,016 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Mar23 |
230210 |
243.56 |
251.38 |
242.63 |
250.37 |
+5.62 |
52,671 |
91,331 |
-5,164 |
Hover/Click |
Apr23 |
230210 |
263.15 |
270.80 |
261.98 |
270.19 |
+6.07 |
49,983 |
72,774 |
+7,046 |
Hover/Click |
May23 |
230210 |
262.03 |
269.52 |
261.05 |
268.98 |
+5.85 |
24,780 |
41,634 |
+754 |
Hover/Click |
Jun23 |
230210 |
258.58 |
265.36 |
257.73 |
264.89 |
+5.44 |
19,792 |
35,024 |
+126 |
Hover/Click |
Jul23 |
230210 |
259.56 |
261.00 |
254.48 |
260.53 |
+5.21 |
6,501 |
16,437 |
+564 |
Hover/Click |
Aug23 |
230210 |
249.95 |
256.04 |
249.95 |
255.88 |
+5.07 |
3,709 |
8,679 |
+443 |
Hover/Click |
Sep23 |
230210 |
244.45 |
250.50 |
243.81 |
250.21 |
+5.04 |
5,478 |
19,808 |
-255 |
Hover/Click |
Oct23 |
230210 |
227.64 |
233.81 |
227.64 |
233.44 |
+4.70 |
2,056 |
8,975 |
+156 |
Hover/Click |
Nov23 |
230210 |
226.26 |
227.92 |
225.56 |
227.74 |
+4.29 |
1,812 |
6,428 |
+205 |
Hover/Click |
Dec23 |
230210 |
224.25 |
224.25 |
218.46 |
223.45 |
+4.08 |
2,491 |
16,386 |
+89 |
Hover/Click |
Total Volume and Open Interest |
169,502 |
331,444 |
+4,023 |
|
e-miNY RBOB Gasoline(NYM) |
Mar23 |
230210 |
246.30 |
250.37 |
246.30 |
250.37 |
+5.62 |
1 |
4 |
+0 |
|
Apr23 |
230210 |
270.19 |
270.19 |
270.19 |
270.19 |
+6.07 |
|
|
|
|
May23 |
230210 |
268.98 |
268.98 |
268.98 |
268.98 |
+5.85 |
1 |
0 |
-1 |
|
Jun23 |
230210 |
264.89 |
264.89 |
264.89 |
264.89 |
+5.44 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
2 |
8 |
-1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Mar23 |
230210 |
2.464 |
2.589 |
2.410 |
2.514 |
+0.084 |
204,605 |
244,415 |
-27,624 |
Hover/Click |
Apr23 |
230210 |
2.513 |
2.670 |
2.475 |
2.607 |
+0.115 |
93,347 |
120,825 |
+2,578 |
Hover/Click |
May23 |
230210 |
2.691 |
2.838 |
2.643 |
2.778 |
+0.117 |
102,572 |
174,367 |
+20,788 |
Hover/Click |
Jun23 |
230210 |
2.880 |
3.024 |
2.835 |
2.966 |
+0.114 |
18,841 |
54,865 |
+690 |
Hover/Click |
Jul23 |
230210 |
3.054 |
3.181 |
3.002 |
3.123 |
+0.103 |
19,084 |
65,558 |
+1,125 |
Hover/Click |
Aug23 |
230210 |
3.100 |
3.222 |
3.048 |
3.161 |
+0.094 |
12,561 |
38,493 |
+863 |
Hover/Click |
Sep23 |
230210 |
3.068 |
3.178 |
3.010 |
3.122 |
+0.090 |
23,149 |
74,044 |
+2,225 |
Hover/Click |
Oct23 |
230210 |
3.142 |
3.250 |
3.089 |
3.197 |
+0.086 |
22,614 |
80,457 |
+757 |
Hover/Click |
Nov23 |
230210 |
3.571 |
3.652 |
3.516 |
3.600 |
+0.068 |
5,541 |
36,822 |
+375 |
Hover/Click |
Dec23 |
230210 |
3.953 |
4.024 |
3.908 |
3.973 |
+0.047 |
3,010 |
32,632 |
+385 |
Hover/Click |
Jan24 |
230210 |
4.148 |
4.258 |
4.141 |
4.206 |
+0.041 |
8,147 |
58,756 |
+139 |
Hover/Click |
Feb24 |
230210 |
4.020 |
4.120 |
4.017 |
4.078 |
+0.038 |
3,713 |
21,552 |
+263 |
Hover/Click |
Mar24 |
230210 |
3.647 |
3.729 |
3.613 |
3.671 |
+0.034 |
5,215 |
31,460 |
-502 |
Hover/Click |
Apr24 |
230210 |
3.250 |
3.300 |
3.219 |
3.259 |
+0.023 |
7,435 |
35,709 |
+677 |
Hover/Click |
May24 |
230210 |
3.229 |
3.242 |
3.187 |
3.228 |
+0.025 |
3,408 |
16,546 |
+183 |
Hover/Click |
Jun24 |
230210 |
3.329 |
3.330 |
3.287 |
3.322 |
+0.024 |
1,330 |
6,767 |
+533 |
Hover/Click |
Total Volume and Open Interest |
544,089 |
1,224,459 |
+4,187 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Apr23 |
230210 |
84.22 |
86.90 |
83.93 |
86.39 |
+1.89 |
254,144 |
421,498 |
-9,374 |
Hover/Click |
May23 |
230210 |
83.82 |
86.41 |
83.50 |
85.99 |
+1.93 |
170,727 |
355,440 |
+10,744 |
Hover/Click |
Jun23 |
230210 |
83.23 |
85.78 |
82.96 |
85.35 |
+1.83 |
147,868 |
340,286 |
+4,517 |
Hover/Click |
Jul23 |
230210 |
82.78 |
85.21 |
82.47 |
84.82 |
+1.79 |
53,053 |
128,426 |
+3,842 |
Hover/Click |
Aug23 |
230210 |
82.29 |
84.64 |
82.02 |
84.28 |
+1.75 |
29,656 |
90,053 |
+1,324 |
Hover/Click |
Sep23 |
230210 |
81.84 |
84.09 |
81.55 |
83.74 |
+1.71 |
33,166 |
90,856 |
-1,488 |
Hover/Click |
Oct23 |
230210 |
81.32 |
83.54 |
81.09 |
83.20 |
+1.66 |
11,371 |
54,834 |
+577 |
Hover/Click |
Nov23 |
230210 |
80.95 |
83.01 |
80.62 |
82.68 |
+1.62 |
10,468 |
56,931 |
-1,182 |
Hover/Click |
Dec23 |
230210 |
80.40 |
82.48 |
80.13 |
82.17 |
+1.60 |
61,171 |
200,826 |
-32 |
Hover/Click |
Jan24 |
230210 |
81.65 |
81.65 |
81.65 |
81.65 |
+1.56 |
4,565 |
32,005 |
+380 |
Hover/Click |
Feb24 |
230210 |
80.67 |
81.12 |
80.65 |
81.12 |
+1.51 |
2,067 |
40,088 |
+192 |
Hover/Click |
Mar24 |
230210 |
80.64 |
80.64 |
80.64 |
80.64 |
+1.46 |
3,022 |
25,409 |
+59 |
Hover/Click |
Apr24 |
230210 |
80.19 |
80.19 |
80.19 |
80.19 |
+1.41 |
1,092 |
9,639 |
+79 |
Hover/Click |
May24 |
230210 |
79.75 |
79.75 |
79.75 |
79.75 |
+1.37 |
779 |
8,689 |
-369 |
Hover/Click |
Total Volume and Open Interest |
810,230 |
2,116,278 |
+9,566 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Feb23 |
230210 |
811.00 |
844.00 |
809.75 |
814.00 |
unch |
22,085 |
13,484 |
-10,203 |
Hover/Click |
Mar23 |
230210 |
816.25 |
847.50 |
810.25 |
835.75 |
+19.25 |
106,199 |
113,688 |
-1,200 |
Hover/Click |
Apr23 |
230210 |
807.50 |
837.25 |
801.75 |
827.75 |
+19.50 |
74,050 |
81,352 |
+2,295 |
Hover/Click |
May23 |
230210 |
796.00 |
822.75 |
789.75 |
814.50 |
+18.25 |
39,544 |
58,202 |
+1,906 |
Hover/Click |
Jun23 |
230210 |
786.00 |
811.25 |
780.00 |
803.50 |
+17.00 |
49,208 |
52,781 |
-944 |
Hover/Click |
Jul23 |
230210 |
777.75 |
803.25 |
774.25 |
796.25 |
+15.75 |
15,949 |
24,586 |
+1,417 |
Hover/Click |
Aug23 |
230210 |
774.50 |
798.25 |
770.50 |
791.75 |
+14.50 |
7,817 |
19,937 |
+110 |
Hover/Click |
Sep23 |
230210 |
771.75 |
794.75 |
767.75 |
788.25 |
+13.50 |
10,388 |
30,429 |
+98 |
Hover/Click |
Oct23 |
230210 |
767.00 |
792.00 |
766.25 |
785.75 |
+12.50 |
4,693 |
15,575 |
+107 |
Hover/Click |
Nov23 |
230210 |
760.50 |
784.50 |
760.50 |
778.50 |
+11.50 |
3,103 |
11,851 |
+205 |
Hover/Click |
Total Volume and Open Interest |
353,379 |
531,074 |
-6,692 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Mar23 |
230210 |
77.72 |
80.34 |
77.50 |
79.72 |
+1.66 |
29,010 |
40,830 |
-3,434 |
Hover/Click |
Apr23 |
230210 |
77.94 |
80.42 |
77.82 |
79.92 |
+1.65 |
41,128 |
74,337 |
-89 |
Hover/Click |
May23 |
230210 |
78.10 |
80.44 |
77.94 |
80.04 |
+1.65 |
42,195 |
41,270 |
+530 |
Hover/Click |
Jun23 |
230210 |
78.04 |
80.35 |
77.89 |
79.95 |
+1.60 |
38,811 |
64,460 |
+394 |
Hover/Click |
Jul23 |
230210 |
77.78 |
80.00 |
77.78 |
79.66 |
+1.57 |
17,746 |
18,025 |
+442 |
Hover/Click |
Aug23 |
230210 |
78.32 |
79.27 |
78.32 |
79.22 |
+1.53 |
4,496 |
8,725 |
+577 |
Hover/Click |
Sep23 |
230210 |
77.31 |
78.97 |
77.31 |
78.69 |
+1.49 |
3,619 |
23,757 |
+994 |
Hover/Click |
Oct23 |
230210 |
78.41 |
78.41 |
77.67 |
78.15 |
+1.46 |
1,122 |
6,159 |
+531 |
Hover/Click |
Nov23 |
230210 |
77.52 |
77.61 |
77.17 |
77.61 |
+1.43 |
395 |
8,585 |
+59 |
Hover/Click |
Dec23 |
230210 |
75.79 |
77.28 |
75.79 |
77.08 |
+1.38 |
5,690 |
66,896 |
-809 |
Hover/Click |
Jan24 |
230210 |
76.54 |
76.54 |
76.54 |
76.54 |
+1.32 |
558 |
5,185 |
-164 |
Hover/Click |
Feb24 |
230210 |
76.01 |
76.01 |
76.01 |
76.01 |
+1.27 |
100 |
2,544 |
-36 |
Hover/Click |
Mar24 |
230210 |
75.51 |
75.51 |
75.51 |
75.51 |
+1.23 |
122 |
3,191 |
+24 |
Hover/Click |
Apr24 |
230210 |
75.05 |
75.05 |
75.05 |
75.05 |
+1.20 |
0 |
946 |
+0 |
Hover/Click |
May24 |
230210 |
74.58 |
74.58 |
74.58 |
74.58 |
+1.12 |
0 |
902 |
+0 |
Hover/Click |
Jun24 |
230210 |
73.88 |
74.18 |
73.87 |
74.18 |
+1.10 |
1,070 |
9,471 |
+133 |
Hover/Click |
Total Volume and Open Interest |
189,340 |
432,135 |
+197 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar23 |
230210 |
103.120 |
103.590 |
102.800 |
103.535 |
+0.430 |
17,728 |
32,136 |
-276 |
Hover/Click |
Jun23 |
230210 |
102.800 |
103.245 |
102.500 |
103.195 |
+0.435 |
168 |
1,143 |
+18 |
Hover/Click |
Sep23 |
230210 |
102.895 |
102.895 |
102.895 |
102.895 |
+0.435 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,896 |
33,288 |
-258 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar23 |
230210 |
69.47 |
69.68 |
69.16 |
69.21 |
-0.27 |
69,514 |
122,851 |
-253 |
Hover/Click |
Jun23 |
230210 |
69.74 |
69.90 |
69.41 |
69.45 |
-0.27 |
102 |
663 |
+3 |
Hover/Click |
Sep23 |
230210 |
69.77 |
70.07 |
69.60 |
69.62 |
-0.28 |
12 |
53 |
-1 |
Hover/Click |
Total Volume and Open Interest |
69,689 |
123,760 |
-246 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar23 |
230210 |
121.25 |
121.46 |
120.53 |
120.56 |
-0.70 |
65,149 |
204,395 |
+4,974 |
Hover/Click |
Jun23 |
230210 |
121.26 |
121.69 |
120.81 |
120.82 |
-0.70 |
56 |
1,909 |
-12 |
Hover/Click |
Sep23 |
230210 |
121.63 |
121.94 |
121.07 |
121.07 |
-0.74 |
0 |
237 |
+0 |
Hover/Click |
Total Volume and Open Interest |
65,337 |
208,759 |
+5,039 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar23 |
230210 |
74.35 |
74.99 |
74.24 |
74.95 |
+0.59 |
66,650 |
148,848 |
+3,735 |
Hover/Click |
Jun23 |
230210 |
74.46 |
75.07 |
74.34 |
75.04 |
+0.58 |
106 |
3,578 |
+47 |
Hover/Click |
Sep23 |
230210 |
75.15 |
75.17 |
74.55 |
75.15 |
+0.57 |
36 |
439 |
+29 |
Hover/Click |
Dec23 |
230210 |
75.27 |
75.29 |
74.69 |
75.27 |
+0.56 |
4 |
388 |
+4 |
Hover/Click |
Total Volume and Open Interest |
67,004 |
153,537 |
+3,916 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar23 |
230210 |
76.34 |
77.34 |
76.12 |
76.34 |
+0.03 |
87,912 |
159,969 |
+419 |
Hover/Click |
Jun23 |
230210 |
77.45 |
78.44 |
77.21 |
77.43 |
+0.03 |
396 |
4,072 |
+293 |
Hover/Click |
Sep23 |
230210 |
78.93 |
79.46 |
78.33 |
78.49 |
+0.03 |
0 |
48 |
+0 |
Hover/Click |
Total Volume and Open Interest |
88,370 |
164,782 |
+713 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar23 |
230210 |
108.74 |
109.05 |
108.40 |
108.51 |
-0.25 |
11,883 |
37,848 |
-405 |
Hover/Click |
Jun23 |
230210 |
109.89 |
110.17 |
109.54 |
109.63 |
-0.26 |
23 |
507 |
+19 |
Hover/Click |
Sep23 |
230210 |
110.67 |
111.18 |
110.63 |
110.67 |
-0.27 |
0 |
62 |
+0 |
Hover/Click |
Total Volume and Open Interest |
11,906 |
38,456 |
-386 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar23 |
230210 |
107.60 |
107.72 |
106.85 |
106.92 |
-0.66 |
151,832 |
766,269 |
+802 |
Hover/Click |
Jun23 |
230210 |
108.16 |
108.31 |
107.44 |
107.51 |
-0.66 |
521 |
11,781 |
+125 |
Hover/Click |
Sep23 |
230210 |
108.31 |
108.79 |
107.96 |
108.01 |
-0.68 |
31 |
1,095 |
+6 |
Hover/Click |
Total Volume and Open Interest |
153,607 |
782,465 |
+1,178 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar23 |
230210 |
529.50 |
533.75 |
528.38 |
533.00 |
+2.75 |
37,380 |
261,898 |
-363 |
Hover/Click |
Jun23 |
230210 |
520.88 |
523.75 |
518.50 |
523.25 |
+2.63 |
13 |
173 |
-1 |
Hover/Click |
Total Volume and Open Interest |
37,393 |
262,085 |
-364 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Mar23 |
230210 |
188.30 |
191.45 |
185.85 |
190.55 |
+1.20 |
8,548 |
51,325 |
-679 |
Hover/Click |
Apr23 |
230210 |
187.10 |
190.15 |
185.75 |
189.35 |
+1.20 |
28 |
235 |
+1 |
|
May23 |
230210 |
188.25 |
188.25 |
188.25 |
188.25 |
+0.80 |
|
|
|
|
Jun23 |
230210 |
187.20 |
187.20 |
187.20 |
187.20 |
+0.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
8,576 |
51,560 |
-678 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar23 |
230210 |
128~010 |
128~030 |
126~260 |
126~300 |
-0~300 |
317,279 |
1,201,410 |
+914 |
Hover/Click |
Jun23 |
230210 |
129~100 |
129~150 |
128~050 |
128~090 |
-1~000 |
2,337 |
7,195 |
+831 |
Hover/Click |
Sep23 |
230210 |
129~060 |
129~060 |
129~060 |
129~060 |
-1~000 |
1 |
3 |
+1 |
Hover/Click |
Total Volume and Open Interest |
319,617 |
1,208,608 |
+1,746 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230210 |
113~060 |
113~070 |
112~200 |
112~220 |
-0~110 |
1,582,789 |
4,187,186 |
+3,669 |
Hover/Click |
Jun23 |
230210 |
113~230 |
113~245 |
113~060 |
113~075 |
-0~110 |
22,315 |
46,907 |
+7,599 |
Hover/Click |
Sep23 |
230210 |
114~000 |
114~000 |
113~295 |
113~295 |
-0~110 |
13 |
26 |
+10 |
Hover/Click |
Total Volume and Open Interest |
1,605,117 |
4,234,119 |
+11,278 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230210 |
108~056 |
108~064 |
107~272 |
107~290 |
-0~052 |
921,552 |
4,167,950 |
+3,721 |
Hover/Click |
Jun23 |
230210 |
108~202 |
108~216 |
108~100 |
108~116 |
-0~056 |
15,497 |
82,384 |
+5,337 |
Hover/Click |
Sep23 |
230210 |
108~196 |
108~196 |
108~196 |
108~196 |
-0~056 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
937,049 |
4,250,334 |
+9,058 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230210 |
102~091 |
102~093 |
102~060 |
102~071 |
-0~003 |
471,405 |
2,577,204 |
+33,408 |
Hover/Click |
Jun23 |
230210 |
102~202 |
102~204 |
102~172 |
102~183 |
-0~005 |
7,748 |
15,276 |
+5,080 |
Hover/Click |
Sep23 |
230210 |
103~003 |
103~003 |
103~003 |
103~003 |
-0~005 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
479,153 |
2,592,486 |
+38,488 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar23 |
230210 |
94.940 |
94.945 |
94.930 |
94.935 |
unch |
53,422 |
800,416 |
-676 |
|
Jun23 |
230210 |
94.680 |
94.680 |
94.635 |
94.645 |
-0.015 |
48,734 |
711,531 |
-9,940 |
|
Sep23 |
230210 |
94.660 |
94.665 |
94.590 |
94.610 |
-0.030 |
45,050 |
651,877 |
+7,758 |
|
Dec23 |
230210 |
94.955 |
94.955 |
94.855 |
94.880 |
-0.045 |
64,441 |
653,170 |
+13,398 |
|
Mar24 |
230210 |
95.415 |
95.415 |
95.310 |
95.335 |
-0.045 |
19,223 |
428,160 |
+22,879 |
|
Jun24 |
230210 |
95.870 |
95.880 |
95.790 |
95.810 |
-0.030 |
19,772 |
410,606 |
+639 |
|
Sep24 |
230210 |
96.205 |
96.225 |
96.145 |
96.165 |
-0.015 |
15,274 |
371,920 |
-638 |
|
Dec24 |
230210 |
96.405 |
96.420 |
96.340 |
96.360 |
-0.010 |
9,871 |
580,488 |
+637 |
|
Mar25 |
230210 |
96.520 |
96.535 |
96.455 |
96.475 |
-0.015 |
6,892 |
220,878 |
-512 |
|
Jun25 |
230210 |
96.600 |
96.620 |
96.530 |
96.545 |
-0.030 |
6,562 |
171,373 |
-554 |
|
Sep25 |
230210 |
96.660 |
96.675 |
96.580 |
96.595 |
-0.040 |
5,901 |
137,127 |
+550 |
|
Dec25 |
230210 |
96.690 |
96.710 |
96.610 |
96.625 |
-0.045 |
6,695 |
135,164 |
+51 |
|
Mar26 |
230210 |
96.700 |
96.715 |
96.620 |
96.635 |
-0.045 |
4,363 |
80,634 |
+88 |
|
Jun26 |
230210 |
96.690 |
96.710 |
96.615 |
96.625 |
-0.050 |
3,500 |
75,893 |
-297 |
|
Sep26 |
230210 |
96.695 |
96.705 |
96.605 |
96.615 |
-0.050 |
3,972 |
94,358 |
-46 |
|
Dec26 |
230210 |
96.680 |
96.695 |
96.595 |
96.605 |
-0.055 |
4,906 |
66,715 |
+33 |
|
Mar27 |
230210 |
96.665 |
96.675 |
96.580 |
96.590 |
-0.055 |
2,232 |
41,509 |
-5 |
|
Jun27 |
230210 |
96.630 |
96.655 |
96.560 |
96.565 |
-0.060 |
3,011 |
39,727 |
+195 |
|
Total Volume and Open Interest |
344,699 |
5,856,024 |
+35,164 |
|
Ultra T-Bond(CBOT) |
Mar23 |
230210 |
139~25 |
140~00 |
137~23 |
137~31 |
-1~21 |
198,913 |
1,434,377 |
-22,310 |
|
Jun23 |
230210 |
140~08 |
140~18 |
138~11 |
138~17 |
-1~21 |
23,873 |
20,086 |
+16,732 |
|
Sep23 |
230210 |
138~17 |
138~17 |
138~17 |
138~17 |
-1~21 |
|
|
|
|
Total Volume and Open Interest |
222,786 |
1,454,463 |
-5,578 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar23 |
230210 |
119~225 |
119~235 |
118~275 |
118~300 |
-0~180 |
382,278 |
1,463,767 |
+496 |
|
Jun23 |
230210 |
119~165 |
119~215 |
118~265 |
118~290 |
-0~180 |
1,315 |
2,457 |
+1,252 |
|
Sep23 |
230210 |
118~290 |
118~290 |
118~290 |
118~290 |
-0~180 |
|
|
|
|
Total Volume and Open Interest |
383,593 |
1,466,224 |
+1,748 |
|
30 Day Federal Funds(CBOT) |
Feb23 |
230210 |
95.430 |
95.433 |
95.427 |
95.430 |
+0.003 |
9,790 |
492,827 |
-2,670 |
|
Mar23 |
230210 |
95.340 |
95.345 |
95.340 |
95.345 |
+0.005 |
5,844 |
125,715 |
-1,261 |
|
Apr23 |
230210 |
95.155 |
95.165 |
95.155 |
95.160 |
+0.005 |
72,543 |
254,952 |
-7,010 |
|
May23 |
230210 |
94.985 |
94.990 |
94.975 |
94.975 |
-0.005 |
84,278 |
177,375 |
+8,824 |
|
Jun23 |
230210 |
94.910 |
94.915 |
94.890 |
94.895 |
-0.010 |
21,555 |
74,232 |
-689 |
|
Jul23 |
230210 |
94.865 |
94.865 |
94.830 |
94.840 |
-0.015 |
63,165 |
158,262 |
-8,448 |
|
Total Volume and Open Interest |
425,791 |
1,610,871 |
-9,046 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar23 |
230209 |
146.79 |
146.87 |
146.46 |
146.69 |
-0.11 |
1,012 |
16,221 |
-48 |
Hover/Click |
Jun23 |
230209 |
145.26 |
145.26 |
145.26 |
145.26 |
-0.11 |
10 |
10 |
+10 |
Hover/Click |
Sep23 |
230209 |
145.26 |
145.26 |
145.26 |
145.26 |
-0.11 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,022 |
16,231 |
-38 |
|
Euro-Buxl(EUREX) |
Mar23 |
230210 |
142.00 |
142.96 |
141.14 |
141.44 |
-1.70 |
66,788 |
224,998 |
-5,294 |
|
Jun23 |
230210 |
141.48 |
141.48 |
141.00 |
141.00 |
-1.70 |
2 |
3,240 |
+1 |
|
Sep23 |
230210 |
139.86 |
139.86 |
139.86 |
139.86 |
-1.70 |
|
|
|
|
Total Volume and Open Interest |
66,790 |
228,238 |
-5,293 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar23 |
230210 |
136.28 |
136.48 |
135.84 |
135.91 |
-0.75 |
888,700 |
1,438,202 |
-6,473 |
Hover/Click |
Jun23 |
230210 |
135.20 |
135.43 |
134.88 |
134.90 |
-0.75 |
1,333 |
9,437 |
+741 |
Hover/Click |
Sep23 |
230210 |
134.67 |
134.67 |
134.31 |
134.31 |
-0.75 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
890,033 |
1,447,644 |
-5,732 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar23 |
230210 |
117.06 |
117.10 |
116.80 |
116.82 |
-0.37 |
772,000 |
1,816,698 |
+212,824 |
Hover/Click |
Jun23 |
230210 |
117.61 |
117.61 |
117.44 |
117.44 |
-0.41 |
1,281 |
6,378 |
+2,176 |
Hover/Click |
Sep23 |
230210 |
117.82 |
117.82 |
117.82 |
117.82 |
-0.37 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
773,281 |
1,823,076 |
+215,000 |
|
Euro-Schatz(EUREX) |
Mar23 |
230210 |
105.68 |
105.68 |
105.54 |
105.56 |
-0.14 |
735,994 |
1,986,111 |
-23,546 |
|
Jun23 |
230210 |
105.61 |
105.61 |
105.50 |
105.50 |
-0.15 |
21,375 |
49,624 |
+19,179 |
|
Sep23 |
230210 |
106.31 |
106.31 |
106.31 |
106.31 |
-0.14 |
|
|
|
|
Total Volume and Open Interest |
757,369 |
2,035,735 |
-4,367 |
|
3-Mth Euribor(EUREX) |
Mar23 |
230210 |
97.030 |
97.030 |
97.030 |
97.030 |
-0.015 |
8 |
407 |
+0 |
|
Jun23 |
230210 |
96.470 |
96.470 |
96.470 |
96.470 |
-0.045 |
0 |
50 |
+0 |
|
Sep23 |
230210 |
96.380 |
96.380 |
96.380 |
96.380 |
-0.075 |
0 |
267 |
+0 |
|
Total Volume and Open Interest |
8 |
1,006 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar23 |
230210 |
104~22 |
104~22 |
103~27 |
103~31 |
-0~30 |
167,987 |
395,560 |
+246 |
Hover/Click |
Jun23 |
230210 |
103~01 |
103~01 |
103~01 |
103~01 |
-0~29 |
1 |
4 |
+1 |
Hover/Click |
Total Volume and Open Interest |
167,988 |
395,564 |
+247 |
|
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 |
230210 |
97.035 |
97.040 |
97.015 |
97.025 |
-0.015 |
129,324 |
570,536 |
+10,252 |
|
Jun23 |
230210 |
96.495 |
96.495 |
96.440 |
96.465 |
-0.045 |
202,666 |
668,104 |
+9,725 |
|
Sep23 |
230210 |
96.425 |
96.425 |
96.355 |
96.380 |
-0.070 |
167,175 |
564,703 |
+19,635 |
|
Total Volume and Open Interest |
1,234,475 |
4,288,711 |
+66,309 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar23 |
230210 |
96.30 |
96.31 |
96.25 |
96.27 |
-0.04 |
31,217 |
237,266 |
-2,193 |
|
Jun23 |
230210 |
95.89 |
95.92 |
95.78 |
95.83 |
-0.09 |
41,288 |
210,623 |
+5,419 |
|
Sep23 |
230210 |
95.84 |
95.87 |
95.69 |
95.75 |
-0.10 |
37,214 |
171,905 |
+6,599 |
|
Dec23 |
230210 |
95.89 |
95.92 |
95.74 |
95.80 |
-0.10 |
49,051 |
197,545 |
+24,065 |
|
Mar24 |
230210 |
96.01 |
96.05 |
95.86 |
95.92 |
-0.10 |
16,099 |
118,395 |
+2,047 |
|
Jun24 |
230210 |
96.16 |
96.21 |
96.03 |
96.10 |
-0.08 |
13,060 |
100,444 |
+1,928 |
|
Sep24 |
230210 |
96.27 |
96.33 |
96.16 |
96.23 |
-0.07 |
6,852 |
61,444 |
+1,261 |
|
Dec24 |
230210 |
96.41 |
96.44 |
96.28 |
96.33 |
-0.08 |
5,551 |
32,416 |
+1,052 |
|
Mar25 |
230210 |
96.47 |
96.47 |
96.37 |
96.37 |
-0.09 |
1 |
489 |
+1 |
|
Jun25 |
230210 |
96.37 |
96.37 |
96.37 |
96.37 |
-0.09 |
1 |
228 |
+0 |
|
Total Volume and Open Interest |
200,334 |
1,131,263 |
+40,179 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar23 |
230210 |
96.32 |
96.38 |
96.24 |
96.29 |
-0.04 |
149,350 |
989,814 |
-1,904 |
|
Jun23 |
230210 |
96.29 |
96.29 |
96.29 |
96.29 |
-0.04 |
|
|
|
|
Total Volume and Open Interest |
149,350 |
989,814 |
-1,904 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar23 |
230210 |
96.64 |
96.68 |
96.51 |
96.57 |
-0.08 |
176,781 |
749,491 |
+5,364 |
|
Jun23 |
230210 |
96.57 |
96.57 |
96.57 |
96.57 |
-0.08 |
0 |
62 |
+0 |
|
Total Volume and Open Interest |
176,781 |
749,553 |
+5,364 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb23 |
230210 |
1861.6 |
1863.5 |
1852.4 |
1862.8 |
-3.4 |
230 |
1,124 |
-115 |
Hover/Click |
Apr23 |
230210 |
1873.5 |
1883.5 |
1863.5 |
1874.5 |
-4.0 |
131,904 |
359,316 |
-2,746 |
Hover/Click |
Jun23 |
230210 |
1890.4 |
1900.0 |
1880.4 |
1891.2 |
-4.1 |
6,450 |
41,335 |
+1,089 |
Hover/Click |
Aug23 |
230210 |
1910.4 |
1916.4 |
1899.6 |
1908.8 |
-3.9 |
2,278 |
13,502 |
+569 |
Hover/Click |
Oct23 |
230210 |
1923.0 |
1933.8 |
1917.0 |
1926.0 |
-4.1 |
277 |
4,550 |
+156 |
Hover/Click |
Dec23 |
230210 |
1939.3 |
1950.8 |
1933.1 |
1943.1 |
-3.9 |
313 |
14,469 |
-8 |
Hover/Click |
Feb24 |
230210 |
1960.1 |
1960.1 |
1959.6 |
1959.7 |
-3.9 |
18 |
1,163 |
+2 |
Hover/Click |
Apr24 |
230210 |
1974.9 |
1974.9 |
1974.9 |
1974.9 |
-3.9 |
1 |
424 |
+1 |
Hover/Click |
Jun24 |
230210 |
1991.1 |
1991.1 |
1991.1 |
1991.1 |
-4.0 |
1 |
300 |
+1 |
Hover/Click |
Aug24 |
230210 |
2005.8 |
2005.8 |
2005.8 |
2005.8 |
-4.0 |
0 |
1 |
+0 |
Hover/Click |
Oct24 |
230210 |
2011.1 |
2023.9 |
2011.1 |
2023.9 |
-4.0 |
|
|
|
Hover/Click |
Dec24 |
230210 |
2033.9 |
2033.9 |
2033.9 |
2033.9 |
-4.0 |
50 |
326 |
+0 |
Hover/Click |
Total Volume and Open Interest |
142,555 |
438,714 |
-1,041 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar23 |
230210 |
2201.5 |
2231.0 |
2183.0 |
2207.5 |
-6.8 |
56,973 |
80,559 |
-7,296 |
Hover/Click |
May23 |
230210 |
2218.0 |
2250.0 |
2203.5 |
2226.5 |
-7.5 |
12,427 |
40,581 |
+6,517 |
Hover/Click |
Jul23 |
230210 |
2230.0 |
2265.5 |
2226.5 |
2246.5 |
-6.7 |
1,560 |
6,753 |
+176 |
Hover/Click |
Sep23 |
230210 |
2264.5 |
2282.5 |
2252.5 |
2265.9 |
-7.6 |
995 |
2,133 |
-140 |
Hover/Click |
Dec23 |
230210 |
2315.0 |
2315.0 |
2288.5 |
2300.2 |
-6.9 |
599 |
2,554 |
+41 |
Hover/Click |
Mar24 |
230210 |
2342.5 |
2342.5 |
2332.9 |
2332.9 |
-6.4 |
86 |
130 |
+39 |
Hover/Click |
May24 |
230210 |
2351.0 |
2351.0 |
2351.0 |
2351.0 |
-5.6 |
0 |
31 |
+0 |
Hover/Click |
Total Volume and Open Interest |
72,674 |
132,954 |
-647 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr23 |
230210 |
960.4 |
972.5 |
949.0 |
951.8 |
-12.4 |
15,944 |
61,235 |
-197 |
Hover/Click |
Jul23 |
230210 |
965.7 |
977.4 |
954.1 |
956.9 |
-13.3 |
237 |
3,798 |
+85 |
Hover/Click |
Oct23 |
230210 |
968.7 |
981.3 |
961.4 |
962.8 |
-13.6 |
43 |
277 |
+2 |
Hover/Click |
Jan24 |
230210 |
980.0 |
980.0 |
969.6 |
969.6 |
-13.4 |
0 |
47 |
+0 |
Hover/Click |
Total Volume and Open Interest |
16,224 |
65,359 |
-110 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar23 |
230210 |
1616.50 |
1633.00 |
1522.00 |
1524.90 |
-91.80 |
2,184 |
7,875 |
-324 |
Hover/Click |
Jun23 |
230210 |
1615.00 |
1624.50 |
1540.50 |
1542.60 |
-89.30 |
744 |
3,940 |
+265 |
Hover/Click |
Sep23 |
230210 |
1620.00 |
1620.00 |
1559.70 |
1559.70 |
-89.30 |
0 |
17 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,929 |
11,837 |
-59 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar23 |
230210 |
407.45 |
408.25 |
400.50 |
401.65 |
-8.05 |
85,499 |
101,877 |
-9,608 |
Hover/Click |
May23 |
230210 |
408.35 |
409.55 |
402.00 |
403.10 |
-7.80 |
25,603 |
62,182 |
+4,944 |
Hover/Click |
Jul23 |
230210 |
408.20 |
410.00 |
402.70 |
403.75 |
-7.60 |
4,711 |
22,516 |
+422 |
Hover/Click |
Sep23 |
230210 |
408.25 |
409.10 |
403.05 |
404.10 |
-7.40 |
2,768 |
11,813 |
+89 |
Hover/Click |
Dec23 |
230210 |
407.95 |
408.55 |
403.00 |
404.00 |
-7.10 |
1,251 |
10,915 |
-53 |
Hover/Click |
Total Volume and Open Interest |
120,722 |
218,276 |
-4,226 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar23 |
230210 |
33760 |
33924 |
33543 |
33895 |
+161 |
176,347 |
83,573 |
-1,711 |
Hover/Click |
Jun23 |
230210 |
34013 |
34180 |
33812 |
34157 |
+159 |
175 |
1,045 |
+57 |
Hover/Click |
Sep23 |
230210 |
34350 |
34357 |
34146 |
34350 |
+161 |
0 |
27 |
+0 |
Hover/Click |
Dec23 |
230210 |
34524 |
34524 |
34524 |
34524 |
+150 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
176,522 |
84,645 |
-1,654 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar23 |
230210 |
4098.00 |
4104.25 |
4060.75 |
4099.75 |
+8.00 |
1,804,101 |
2,005,931 |
-20,384 |
Hover/Click |
Jun23 |
230210 |
4133.25 |
4141.75 |
4098.00 |
4136.75 |
+7.75 |
4,937 |
22,891 |
+2,107 |
Hover/Click |
Sep23 |
230210 |
4167.25 |
4179.00 |
4138.25 |
4175.75 |
+7.75 |
79 |
1,271 |
-14 |
Hover/Click |
Dec23 |
230210 |
4215.75 |
4215.75 |
4189.75 |
4215.75 |
+8.25 |
3 |
2,590 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,809,162 |
2,034,830 |
-18,256 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar23 |
230210 |
12448.75 |
12451.50 |
12243.25 |
12346.25 |
-79.25 |
590,355 |
272,424 |
-2,542 |
Hover/Click |
Jun23 |
230210 |
12573.00 |
12582.25 |
12379.00 |
12479.50 |
-80.75 |
821 |
4,087 |
+149 |
Hover/Click |
Sep23 |
230210 |
12690.00 |
12705.50 |
12543.75 |
12617.25 |
-77.75 |
6 |
116 |
+1 |
Hover/Click |
Total Volume and Open Interest |
591,183 |
276,914 |
-2,392 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar23 |
230210 |
2646.00 |
2648.90 |
2620.00 |
2646.30 |
+6.10 |
13,208 |
43,908 |
+442 |
Hover/Click |
Jun23 |
230210 |
2663.10 |
2663.10 |
2653.80 |
2663.10 |
+2.90 |
|
|
|
Hover/Click |
Sep23 |
230210 |
2682.80 |
2682.80 |
2682.80 |
2682.80 |
+2.90 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
13,208 |
43,908 |
+442 |
|
Volatility Index(CBOE) |
Feb23 |
230210 |
20.70 |
21.70 |
20.69 |
20.93 |
+0.12 |
84,916 |
70,513 |
-11,094 |
|
Mar23 |
230210 |
21.70 |
22.60 |
21.70 |
22.05 |
+0.26 |
77,973 |
136,549 |
+8,287 |
|
Apr23 |
230210 |
22.35 |
23.07 |
22.25 |
22.75 |
+0.35 |
28,691 |
45,232 |
+1,678 |
|
May23 |
230210 |
22.60 |
23.22 |
22.52 |
23.04 |
+0.45 |
12,866 |
22,286 |
+784 |
|
Total Volume and Open Interest |
224,121 |
322,438 |
+5,122 |
|
S & P 600(CME) |
Mar23 |
230210 |
1269.00 |
1269.00 |
1269.00 |
1269.00 |
+2.60 |
|
|
|
|
Jun23 |
230210 |
1278.50 |
1278.50 |
1278.50 |
1278.50 |
+2.70 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar23 |
230210 |
1923.80 |
1927.50 |
1906.20 |
1924.40 |
+3.50 |
178,689 |
436,772 |
+532 |
Hover/Click |
Jun23 |
230210 |
1930.90 |
1944.20 |
1924.20 |
1941.80 |
+3.30 |
26 |
1,326 |
+1 |
Hover/Click |
Sep23 |
230210 |
1952.80 |
1957.10 |
1945.00 |
1952.80 |
+2.80 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
178,715 |
438,107 |
+533 |
|
Nikkei 225(CME) |
Mar23 |
230210 |
27530 |
27810 |
27415 |
27605 |
+45 |
2,889 |
12,742 |
+99 |
|
Jun23 |
230210 |
27295 |
27600 |
27250 |
27430 |
+40 |
4 |
10 |
+1 |
|
Total Volume and Open Interest |
2,893 |
12,752 |
+100 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar23 |
230209 |
27575 |
27615 |
27360 |
27580 |
-10 |
37,460 |
97,672 |
-451 |
|
Jun23 |
230209 |
27325 |
27325 |
27325 |
27325 |
-15 |
1 |
3,522 |
+1 |
|
Sep23 |
230209 |
27290 |
27290 |
27290 |
27290 |
-10 |
0 |
98 |
+0 |
|
Total Volume and Open Interest |
37,547 |
116,517 |
-450 |
|
Nikkei 225 Mini(JPX) |
Mar23 |
230210 |
27535 |
27790 |
27525 |
27650 |
+120 |
385,328 |
459,186 |
-7,537 |
|
Jun23 |
230209 |
27330 |
27360 |
27105 |
27270 |
-60 |
19,900 |
21,363 |
+4 |
|
Sep23 |
230209 |
27265 |
27295 |
27055 |
27220 |
-70 |
304 |
2,799 |
+19 |
|
Total Volume and Open Interest |
362,366 |
598,440 |
+3,501 |
|
Nikkei 225(JPX) |
Mar23 |
230210 |
27530 |
27790 |
27530 |
27650 |
+120 |
29,502 |
227,819 |
+3,913 |
|
Jun23 |
230210 |
27260 |
27520 |
27260 |
27390 |
+120 |
241 |
30,264 |
-105 |
|
Sep23 |
230210 |
27250 |
27460 |
27250 |
27330 |
+110 |
9 |
4,718 |
+3 |
|
Total Volume and Open Interest |
29,752 |
322,785 |
+3,271 |
|
Nikkei 225(CME) Yen |
Mar23 |
230210 |
27515 |
27785 |
27385 |
27585 |
+45 |
20,826 |
38,380 |
-889 |
|
Jun23 |
230210 |
27460 |
27495 |
27165 |
27325 |
+40 |
7 |
70 |
-3 |
|
Sep23 |
230210 |
27280 |
27280 |
27280 |
27280 |
+30 |
|
|
|
|
Total Volume and Open Interest |
20,833 |
38,450 |
-892 |
|
Nikkei 225(CME) e-Mini Yen |
Mar23 |
230210 |
27590 |
27590 |
27590 |
27590 |
+50 |
|
|
|
|
Jun23 |
230210 |
27330 |
27330 |
27330 |
27330 |
+40 |
|
|
|
|
Sep23 |
230210 |
27280 |
27280 |
27280 |
27280 |
+30 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Feb23 |
230210 |
7163.5 |
7186.0 |
7076.5 |
7133.0 |
-58.5 |
54,644 |
233,988 |
-4,486 |
|
Mar23 |
230210 |
7180.5 |
7189.5 |
7090.0 |
7145.0 |
-58.5 |
175 |
1,317 |
-15 |
|
Apr23 |
230210 |
7153.5 |
7153.5 |
7153.5 |
7153.5 |
-58.5 |
|
|
|
|
Jun23 |
230210 |
7037.0 |
7037.0 |
7037.0 |
7037.0 |
-58.5 |
0 |
40 |
+0 |
|
Sep23 |
230210 |
7080.5 |
7080.5 |
7080.5 |
7080.5 |
-58.5 |
|
|
|
|
Dec23 |
230210 |
7118.0 |
7118.0 |
7118.0 |
7118.0 |
-58.5 |
|
|
|
|
Total Volume and Open Interest |
54,819 |
235,346 |
-4,501 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Feb23 |
230210 |
21687 |
21747 |
21172 |
21232 |
-449 |
107,023 |
110,757 |
-1,171 |
|
Mar23 |
230210 |
21705 |
21732 |
21185 |
21221 |
-466 |
3,769 |
13,301 |
+2,059 |
|
Apr23 |
230210 |
21303 |
21303 |
21303 |
21303 |
-451 |
0 |
5 |
+0 |
|
Total Volume and Open Interest |
111,099 |
134,108 |
+988 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar23 |
230210 |
15484.0 |
15523.0 |
15272.0 |
15331.0 |
-237.0 |
74,523 |
91,897 |
+3,333 |
|
Jun23 |
230210 |
15629.0 |
15676.0 |
15497.0 |
15497.0 |
-240.0 |
12 |
149 |
+6 |
|
Sep23 |
230210 |
15626.0 |
15626.0 |
15626.0 |
15626.0 |
-238.0 |
0 |
12 |
+0 |
|
Total Volume and Open Interest |
74,535 |
92,058 |
+3,339 |
|
Mini-DAX(EUREX) |
Mar23 |
230210 |
15481.0 |
15522.0 |
15277.0 |
15331.0 |
-237.0 |
76,003 |
16,256 |
+394 |
|
Jun23 |
230210 |
15668.0 |
15668.0 |
15474.0 |
15497.0 |
-240.0 |
21 |
141 |
-5 |
|
Sep23 |
230210 |
15626.0 |
15626.0 |
15626.0 |
15626.0 |
-238.0 |
|
|
|
|
Total Volume and Open Interest |
76,024 |
16,397 |
+389 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar23 |
230210 |
4235 |
4244 |
4179 |
4203 |
-51 |
882,741 |
3,748,566 |
+10,655 |
|
Jun23 |
230210 |
4169 |
4180 |
4125 |
4144 |
-51 |
6,492 |
151,479 |
+6,226 |
|
Sep23 |
230210 |
4169 |
4169 |
4169 |
4169 |
-50 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
889,233 |
3,922,061 |
+16,881 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar23 |
230210 |
11084 |
11084 |
10940 |
11028 |
-97 |
30,010 |
168,074 |
+579 |
|
Jun23 |
230210 |
10949 |
10949 |
10815 |
10901 |
-98 |
1,255 |
6,236 |
+1,254 |
|
Sep23 |
230210 |
10967 |
10967 |
10935 |
10935 |
-96 |
1 |
3 |
+1 |
|
Total Volume and Open Interest |
31,266 |
174,313 |
+1,834 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar23 |
230210 |
7862.50 |
7877.50 |
7813.50 |
7839.00 |
-41.00 |
105,379 |
641,930 |
-232 |
|
Jun23 |
230210 |
7859.00 |
7870.00 |
7816.00 |
7836.50 |
-41.00 |
9 |
85 |
-3 |
|
Sep23 |
230210 |
7843.00 |
7843.00 |
7843.00 |
7843.00 |
-39.50 |
7 |
17 |
+7 |
|
Total Volume and Open Interest |
105,395 |
642,035 |
-228 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar23 |
230210 |
7416.0 |
7464.0 |
7351.0 |
7357.0 |
-60.0 |
40,428 |
295,745 |
+195 |
|
Jun23 |
230210 |
7430.0 |
7430.0 |
7389.0 |
7389.0 |
-59.0 |
20 |
1,147 |
+20 |
|
Sep23 |
230210 |
7322.0 |
7322.0 |
7322.0 |
7322.0 |
-59.0 |
|
|
|
|
Total Volume and Open Interest |
40,517 |
297,029 |
+253 |
|
FTSE MIB(ISE) |
Mar23 |
230210 |
27445.00 |
27625.00 |
27150.00 |
27317.00 |
-236.00 |
12,655 |
85,851 |
-1,132 |
|
Jun23 |
230210 |
26910.00 |
27160.00 |
26760.00 |
26865.00 |
-226.00 |
51 |
1,287 |
+40 |
|
Sep23 |
230210 |
26935.00 |
26935.00 |
26935.00 |
26935.00 |
-273.00 |
0 |
12 |
+0 |
|
Total Volume and Open Interest |
12,706 |
87,150 |
-1,092 |
|
KOSPI 200(KFE) |
Mar23 |
230210 |
323.50 |
324.35 |
321.55 |
323.75 |
-1.10 |
206,921 |
297,392 |
-1,818 |
|
Jun23 |
230210 |
325.65 |
326.30 |
323.55 |
325.75 |
-1.10 |
307 |
36,482 |
+1,205 |
|
Sep23 |
230210 |
328.00 |
328.00 |
328.00 |
328.00 |
-2.00 |
24 |
6,649 |
+289 |
|
Total Volume and Open Interest |
207,252 |
372,391 |
-602 |
|
GSCI(CME) |
Weekly |
Monthly |
Feb23 |
230210 |
596.15 |
597.25 |
592.20 |
596.60 |
+9.15 |
295 |
677 |
-272 |
|
Mar23 |
230210 |
601.40 |
601.40 |
596.40 |
597.40 |
+8.75 |
302 |
450 |
+292 |
|
Apr23 |
230210 |
594.90 |
594.90 |
594.90 |
594.90 |
+3.75 |
|
|
|
|
Total Volume and Open Interest |
597 |
1,127 |
+20 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|