|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon February 13, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230213 |
1542.00 |
1555.50 |
1537.00 |
1542.75 |
+0.25 |
189,473 |
237,847 |
-18,049 |
Hover/Click |
|
May23 |
230213 |
1532.75 |
1546.25 |
1529.25 |
1536.00 |
+2.50 |
126,930 |
225,699 |
+12,891 |
Hover/Click |
|
Jul23 |
230213 |
1520.75 |
1534.00 |
1518.00 |
1525.50 |
+3.00 |
37,809 |
113,888 |
+1,618 |
Hover/Click |
|
Aug23 |
230213 |
1482.25 |
1492.25 |
1477.25 |
1486.00 |
+4.50 |
3,829 |
11,451 |
+639 |
Hover/Click |
|
Sep23 |
230213 |
1408.00 |
1420.75 |
1406.50 |
1416.25 |
+6.25 |
1,862 |
9,009 |
+86 |
Hover/Click |
|
Nov23 |
230213 |
1378.00 |
1389.75 |
1375.25 |
1384.75 |
+6.00 |
12,787 |
90,140 |
+530 |
Hover/Click |
|
Jan24 |
230213 |
1381.00 |
1393.50 |
1379.50 |
1388.75 |
+5.50 |
970 |
10,751 |
-6 |
Hover/Click |
|
Mar24 |
230213 |
1369.00 |
1381.75 |
1369.00 |
1377.50 |
+4.75 |
701 |
9,788 |
+163 |
Hover/Click |
|
May24 |
230213 |
1368.00 |
1375.50 |
1364.75 |
1371.50 |
+4.00 |
271 |
4,298 |
+134 |
Hover/Click |
|
Jul24 |
230213 |
1370.00 |
1373.50 |
1363.75 |
1369.75 |
+3.25 |
17 |
1,049 |
+4 |
Hover/Click |
|
Aug24 |
230213 |
1356.50 |
1356.50 |
1356.50 |
1356.50 |
+3.25 |
0 |
5 |
+0 |
Hover/Click |
|
Sep24 |
230213 |
1323.50 |
1323.50 |
1323.50 |
1323.50 |
+2.50 |
0 |
91 |
+0 |
Hover/Click |
|
Nov24 |
230213 |
1298.75 |
1304.75 |
1297.00 |
1301.75 |
+2.50 |
78 |
3,059 |
+12 |
Hover/Click |
|
Jan25 |
230213 |
1302.50 |
1302.50 |
1302.50 |
1302.50 |
+2.50 |
0 |
17 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
374,735 |
717,327 |
-1,979 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230213 |
500.80 |
508.20 |
500.30 |
504.00 |
+4.60 |
94,621 |
124,273 |
-6,959 |
Hover/Click |
|
May23 |
230213 |
481.10 |
488.60 |
480.50 |
485.40 |
+5.20 |
76,508 |
178,137 |
+7,853 |
Hover/Click |
|
Jul23 |
230213 |
470.50 |
477.20 |
470.50 |
474.60 |
+4.50 |
36,756 |
77,923 |
+8,477 |
Hover/Click |
|
Aug23 |
230213 |
455.20 |
459.90 |
454.70 |
458.30 |
+4.90 |
4,210 |
10,304 |
+787 |
Hover/Click |
|
Sep23 |
230213 |
435.00 |
439.20 |
434.30 |
438.80 |
+5.50 |
1,388 |
10,584 |
+103 |
Hover/Click |
|
Oct23 |
230213 |
418.50 |
423.60 |
418.50 |
423.40 |
+6.20 |
1,297 |
10,503 |
+116 |
Hover/Click |
|
Dec23 |
230213 |
417.90 |
421.00 |
415.50 |
420.90 |
+6.30 |
6,524 |
26,401 |
+913 |
Hover/Click |
|
Jan24 |
230213 |
413.30 |
416.30 |
411.20 |
416.20 |
+6.30 |
367 |
4,670 |
+82 |
Hover/Click |
|
Mar24 |
230213 |
405.70 |
408.20 |
405.20 |
407.10 |
+5.10 |
248 |
1,407 |
+76 |
Hover/Click |
|
May24 |
230213 |
402.00 |
403.30 |
400.10 |
401.90 |
+4.40 |
21 |
640 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
221,940 |
445,927 |
+11,453 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230213 |
60.37 |
60.84 |
59.56 |
60.14 |
-0.40 |
71,391 |
92,174 |
-4,298 |
Hover/Click |
|
May23 |
230213 |
60.52 |
60.94 |
59.70 |
60.24 |
-0.42 |
66,716 |
146,293 |
+3,969 |
Hover/Click |
|
Jul23 |
230213 |
60.43 |
60.84 |
59.65 |
60.17 |
-0.42 |
26,167 |
98,379 |
+832 |
Hover/Click |
|
Aug23 |
230213 |
60.07 |
60.39 |
59.26 |
59.77 |
-0.38 |
6,706 |
25,979 |
+425 |
Hover/Click |
|
Sep23 |
230213 |
59.55 |
59.84 |
58.80 |
59.26 |
-0.36 |
3,769 |
19,368 |
+1,054 |
Hover/Click |
|
Oct23 |
230213 |
59.03 |
59.28 |
58.31 |
58.72 |
-0.34 |
2,217 |
12,924 |
+438 |
Hover/Click |
|
Dec23 |
230213 |
58.76 |
59.00 |
58.08 |
58.48 |
-0.33 |
5,481 |
44,699 |
+1,043 |
Hover/Click |
|
Jan24 |
230213 |
58.24 |
58.79 |
58.02 |
58.26 |
-0.35 |
656 |
7,789 |
+118 |
Hover/Click |
|
Mar24 |
230213 |
57.95 |
58.56 |
57.80 |
58.00 |
-0.40 |
369 |
2,516 |
+129 |
Hover/Click |
|
May24 |
230213 |
57.94 |
58.44 |
57.67 |
57.86 |
-0.46 |
189 |
1,538 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
183,913 |
456,683 |
+3,767 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar23 |
230213 |
830.9 |
834.3 |
825.0 |
829.2 |
-3.0 |
12,244 |
44,895 |
-4,823 |
Hover/Click |
|
May23 |
230213 |
824.6 |
826.6 |
817.3 |
820.8 |
-3.8 |
19,508 |
88,890 |
+3,905 |
Hover/Click |
|
Jul23 |
230213 |
821.2 |
823.1 |
815.0 |
817.4 |
-3.9 |
5,587 |
69,840 |
+1,991 |
Hover/Click |
|
Nov23 |
230213 |
798.5 |
801.6 |
793.7 |
795.0 |
-6.0 |
1,510 |
46,534 |
+403 |
Hover/Click |
|
Jan24 |
230213 |
800.6 |
800.8 |
799.8 |
799.8 |
-5.8 |
42 |
1,217 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
38,891 |
251,484 |
+1,500 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230213 |
680.00 |
686.50 |
676.75 |
685.00 |
+4.50 |
214,275 |
372,678 |
-30,617 |
Hover/Click |
|
May23 |
230213 |
677.75 |
683.00 |
674.25 |
682.25 |
+4.00 |
153,515 |
350,969 |
+31,546 |
Hover/Click |
|
Jul23 |
230213 |
666.00 |
669.75 |
662.25 |
669.25 |
+2.75 |
45,780 |
264,396 |
+4,213 |
Hover/Click |
|
Sep23 |
230213 |
609.00 |
612.00 |
605.50 |
611.75 |
+1.75 |
13,511 |
113,659 |
+2,686 |
Hover/Click |
|
Dec23 |
230213 |
595.25 |
596.75 |
591.75 |
596.75 |
+0.75 |
16,405 |
196,694 |
+2,592 |
Hover/Click |
|
Mar24 |
230213 |
602.00 |
604.25 |
599.25 |
604.25 |
+1.00 |
1,432 |
16,937 |
+237 |
Hover/Click |
|
May24 |
230213 |
606.25 |
608.00 |
603.25 |
608.00 |
+1.00 |
689 |
3,182 |
+249 |
Hover/Click |
|
Jul24 |
230213 |
604.25 |
607.50 |
603.00 |
607.50 |
+1.00 |
360 |
2,145 |
+237 |
Hover/Click |
|
Sep24 |
230213 |
567.75 |
568.25 |
567.00 |
567.00 |
+0.75 |
17 |
262 |
+14 |
Hover/Click |
|
Dec24 |
230213 |
553.00 |
555.50 |
551.25 |
555.00 |
+0.50 |
408 |
9,611 |
+189 |
Hover/Click |
| Total Volume and Open Interest |
446,497 |
1,331,726 |
+11,404 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230213 |
789.00 |
796.00 |
776.00 |
792.00 |
+6.00 |
75,196 |
111,745 |
-10,902 |
Hover/Click |
|
May23 |
230213 |
798.00 |
804.75 |
786.25 |
800.75 |
+5.00 |
54,494 |
116,986 |
+10,776 |
Hover/Click |
|
Jul23 |
230213 |
801.75 |
807.00 |
789.25 |
802.50 |
+3.50 |
14,035 |
78,263 |
+680 |
Hover/Click |
|
Sep23 |
230213 |
807.75 |
813.75 |
797.25 |
809.75 |
+3.50 |
5,205 |
20,924 |
-290 |
Hover/Click |
|
Dec23 |
230213 |
820.50 |
824.75 |
809.50 |
821.50 |
+2.75 |
3,263 |
29,415 |
+643 |
Hover/Click |
|
Mar24 |
230213 |
823.75 |
831.75 |
817.25 |
829.25 |
+2.50 |
400 |
4,241 |
+93 |
Hover/Click |
| Total Volume and Open Interest |
152,607 |
363,440 |
+1,009 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar23 |
230213 |
910.25 |
916.25 |
896.25 |
912.25 |
+3.25 |
30,086 |
66,635 |
-5,130 |
Hover/Click |
|
May23 |
230213 |
898.00 |
903.25 |
885.25 |
900.25 |
+3.50 |
24,040 |
60,740 |
+4,751 |
Hover/Click |
|
Jul23 |
230213 |
883.00 |
887.50 |
871.50 |
885.25 |
+3.00 |
10,179 |
36,956 |
+278 |
Hover/Click |
|
Sep23 |
230213 |
880.50 |
884.50 |
868.75 |
882.25 |
+2.50 |
3,202 |
13,444 |
+246 |
Hover/Click |
|
Dec23 |
230213 |
882.25 |
886.25 |
870.75 |
884.25 |
+2.00 |
1,749 |
13,534 |
+371 |
Hover/Click |
|
Mar24 |
230213 |
873.00 |
883.75 |
869.00 |
882.25 |
+2.25 |
104 |
634 |
+22 |
Hover/Click |
|
May24 |
230213 |
872.50 |
872.50 |
860.00 |
872.50 |
+2.00 |
12 |
51 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
69,373 |
192,533 |
+543 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar23 |
230213 |
930.00 |
932.75 |
922.25 |
930.75 |
+0.50 |
5,384 |
25,133 |
-1,133 |
Hover/Click |
|
May23 |
230213 |
922.00 |
924.75 |
915.00 |
923.25 |
+0.25 |
4,401 |
19,114 |
+731 |
Hover/Click |
|
Jul23 |
230213 |
916.25 |
918.75 |
910.00 |
917.25 |
unch |
981 |
5,822 |
+380 |
Hover/Click |
|
Sep23 |
230213 |
898.00 |
900.25 |
889.75 |
899.25 |
+2.00 |
413 |
6,498 |
+34 |
Hover/Click |
|
Dec23 |
230213 |
895.00 |
903.00 |
892.25 |
902.50 |
+1.75 |
220 |
2,317 |
+87 |
Hover/Click |
|
Mar24 |
230213 |
903.75 |
903.75 |
903.75 |
903.75 |
+1.25 |
0 |
45 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,399 |
58,935 |
+99 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230213 |
376.50 |
376.50 |
370.00 |
373.25 |
-3.50 |
358 |
1,568 |
-176 |
Hover/Click |
|
May23 |
230213 |
371.50 |
371.50 |
365.25 |
368.00 |
-4.50 |
307 |
1,323 |
+123 |
Hover/Click |
|
Jul23 |
230213 |
367.00 |
370.00 |
367.00 |
369.00 |
-4.50 |
26 |
233 |
+7 |
Hover/Click |
|
Sep23 |
230213 |
370.00 |
370.00 |
370.00 |
370.00 |
-4.25 |
10 |
116 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
739 |
3,362 |
-14 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230213 |
18.09 |
18.16 |
17.84 |
17.91 |
-0.17 |
803 |
4,397 |
-260 |
Hover/Click |
|
May23 |
230213 |
18.43 |
18.43 |
18.16 |
18.19 |
-0.17 |
419 |
1,210 |
+228 |
Hover/Click |
|
Jul23 |
230213 |
18.61 |
18.61 |
18.49 |
18.49 |
-0.17 |
110 |
158 |
+57 |
Hover/Click |
|
Sep23 |
230213 |
16.70 |
16.70 |
16.58 |
16.58 |
-0.13 |
89 |
1,628 |
+77 |
Hover/Click |
| Total Volume and Open Interest |
1,422 |
7,409 |
+103 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb23 |
230213 |
161.830 |
162.285 |
161.700 |
162.285 |
+1.085 |
2,231 |
13,246 |
-698 |
Hover/Click |
|
Apr23 |
230213 |
164.650 |
165.250 |
164.130 |
165.100 |
+1.150 |
21,232 |
138,111 |
-113 |
Hover/Click |
|
Jun23 |
230213 |
160.250 |
160.750 |
159.800 |
160.435 |
+0.685 |
10,204 |
78,306 |
+690 |
Hover/Click |
|
Aug23 |
230213 |
159.035 |
159.650 |
158.800 |
159.400 |
+0.700 |
7,984 |
50,786 |
+244 |
Hover/Click |
|
Oct23 |
230213 |
163.200 |
163.900 |
162.985 |
163.685 |
+0.835 |
3,178 |
22,852 |
+1 |
Hover/Click |
|
Dec23 |
230213 |
167.300 |
167.935 |
167.035 |
167.580 |
+0.645 |
1,014 |
12,490 |
+321 |
Hover/Click |
| Total Volume and Open Interest |
46,330 |
321,405 |
+583 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar23 |
230213 |
187.035 |
188.200 |
185.550 |
187.200 |
+0.800 |
6,485 |
17,198 |
-1,309 |
Hover/Click |
|
Apr23 |
230213 |
191.550 |
192.435 |
190.150 |
191.600 |
+0.915 |
4,893 |
10,816 |
+784 |
Hover/Click |
|
May23 |
230213 |
195.000 |
196.200 |
194.330 |
195.580 |
+1.030 |
2,496 |
7,824 |
-49 |
Hover/Click |
|
Aug23 |
230213 |
208.185 |
209.250 |
207.500 |
208.700 |
+0.850 |
817 |
7,368 |
+132 |
Hover/Click |
|
Sep23 |
230213 |
211.235 |
211.950 |
210.150 |
211.330 |
+0.795 |
343 |
1,776 |
+46 |
Hover/Click |
|
Oct23 |
230213 |
213.550 |
214.100 |
212.500 |
213.380 |
+0.680 |
267 |
1,613 |
+32 |
Hover/Click |
|
Nov23 |
230213 |
215.235 |
215.500 |
213.750 |
214.700 |
+0.600 |
77 |
525 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
15,381 |
47,264 |
-353 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb23 |
230213 |
75.800 |
75.950 |
75.700 |
75.830 |
-0.050 |
3,032 |
16,942 |
-577 |
Hover/Click |
|
Apr23 |
230213 |
83.780 |
86.530 |
83.700 |
86.350 |
+3.020 |
19,938 |
101,235 |
+228 |
Hover/Click |
|
May23 |
230213 |
93.950 |
95.650 |
93.750 |
95.500 |
+2.300 |
38 |
1,104 |
+3 |
|
|
Jun23 |
230213 |
101.980 |
104.450 |
101.680 |
104.250 |
+2.600 |
7,939 |
36,288 |
+817 |
Hover/Click |
|
Jul23 |
230213 |
103.630 |
105.980 |
103.630 |
105.800 |
+2.170 |
3,383 |
13,482 |
+341 |
Hover/Click |
|
Aug23 |
230213 |
103.880 |
105.450 |
103.750 |
105.280 |
+1.900 |
4,747 |
17,739 |
-703 |
Hover/Click |
|
Oct23 |
230213 |
91.500 |
92.580 |
91.480 |
92.480 |
+1.430 |
3,498 |
20,551 |
+114 |
Hover/Click |
|
Dec23 |
230213 |
84.280 |
84.750 |
84.100 |
84.650 |
+0.670 |
699 |
8,212 |
+118 |
Hover/Click |
| Total Volume and Open Interest |
43,440 |
219,370 |
+385 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb23 |
230213 |
17.93 |
17.97 |
17.88 |
17.94 |
unch |
336 |
4,241 |
+36 |
Hover/Click |
|
Mar23 |
230213 |
18.08 |
18.08 |
17.82 |
18.01 |
-0.05 |
348 |
6,507 |
+7 |
Hover/Click |
|
Apr23 |
230213 |
18.36 |
18.48 |
18.17 |
18.37 |
-0.02 |
190 |
3,699 |
+9 |
Hover/Click |
|
May23 |
230213 |
18.89 |
18.90 |
18.71 |
18.85 |
+0.08 |
48 |
2,320 |
-24 |
Hover/Click |
|
Jun23 |
230213 |
19.29 |
19.30 |
19.10 |
19.29 |
+0.13 |
87 |
2,004 |
+26 |
Hover/Click |
|
Jul23 |
230213 |
19.56 |
19.60 |
19.53 |
19.53 |
-0.03 |
95 |
1,331 |
+80 |
Hover/Click |
|
Aug23 |
230213 |
20.00 |
20.00 |
19.85 |
19.95 |
unch |
25 |
985 |
-4 |
Hover/Click |
|
Sep23 |
230213 |
20.10 |
20.10 |
20.10 |
20.10 |
-0.05 |
22 |
992 |
+17 |
Hover/Click |
|
Oct23 |
230213 |
20.12 |
20.17 |
20.12 |
20.16 |
+0.01 |
26 |
717 |
+12 |
Hover/Click |
|
Nov23 |
230213 |
20.00 |
20.11 |
20.00 |
20.11 |
+0.01 |
22 |
574 |
+10 |
Hover/Click |
|
Dec23 |
230213 |
19.85 |
19.90 |
19.85 |
19.85 |
unch |
15 |
567 |
+4 |
Hover/Click |
|
Jan24 |
230213 |
19.35 |
19.35 |
19.35 |
19.35 |
+0.05 |
1 |
104 |
+1 |
Hover/Click |
|
Feb24 |
230213 |
19.15 |
19.15 |
19.15 |
19.15 |
+0.05 |
0 |
118 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,215 |
24,458 |
+174 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar23 |
230213 |
2583 |
2634 |
2580 |
2621 |
+57 |
13,699 |
31,709 |
-4,050 |
Hover/Click |
|
May23 |
230213 |
2623 |
2667 |
2619 |
2657 |
+51 |
35,501 |
108,132 |
+2,962 |
Hover/Click |
|
Jul23 |
230213 |
2624 |
2662 |
2619 |
2653 |
+45 |
10,569 |
54,016 |
-316 |
Hover/Click |
|
Sep23 |
230213 |
2621 |
2652 |
2615 |
2644 |
+37 |
6,917 |
33,695 |
+2,419 |
Hover/Click |
|
Dec23 |
230213 |
2608 |
2635 |
2604 |
2628 |
+29 |
3,479 |
32,263 |
+492 |
Hover/Click |
|
Mar24 |
230213 |
2588 |
2604 |
2582 |
2604 |
+22 |
396 |
12,835 |
+85 |
Hover/Click |
|
May24 |
230213 |
2576 |
2592 |
2571 |
2592 |
+21 |
87 |
4,299 |
-39 |
Hover/Click |
| Total Volume and Open Interest |
70,766 |
283,143 |
+1,580 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar23 |
230213 |
174.50 |
179.75 |
174.00 |
177.05 |
+2.30 |
25,230 |
37,600 |
-8,549 |
Hover/Click |
|
May23 |
230213 |
173.85 |
179.35 |
173.85 |
176.75 |
+2.10 |
27,888 |
85,563 |
+4,602 |
Hover/Click |
|
Jul23 |
230213 |
173.65 |
178.80 |
173.55 |
176.25 |
+1.95 |
8,544 |
31,184 |
+176 |
Hover/Click |
|
Sep23 |
230213 |
173.00 |
177.35 |
172.45 |
175.10 |
+1.90 |
5,455 |
23,571 |
+769 |
Hover/Click |
|
Dec23 |
230213 |
171.85 |
175.85 |
171.10 |
173.75 |
+1.90 |
2,156 |
24,599 |
+804 |
Hover/Click |
|
Mar24 |
230213 |
171.55 |
175.40 |
171.40 |
173.70 |
+2.00 |
532 |
7,859 |
+285 |
Hover/Click |
| Total Volume and Open Interest |
70,086 |
218,278 |
-1,774 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar23 |
230213 |
245.55 |
245.55 |
232.55 |
232.85 |
-19.70 |
1,966 |
6,861 |
-835 |
Hover/Click |
|
May23 |
230213 |
232.85 |
234.00 |
225.35 |
225.85 |
-9.70 |
1,184 |
4,254 |
+193 |
Hover/Click |
|
Jul23 |
230213 |
221.50 |
221.50 |
217.55 |
217.55 |
-5.95 |
233 |
990 |
-39 |
Hover/Click |
|
Sep23 |
230213 |
206.90 |
206.90 |
206.90 |
206.90 |
-3.60 |
71 |
62 |
+1 |
Hover/Click |
|
Nov23 |
230213 |
199.85 |
199.85 |
199.85 |
199.85 |
-3.75 |
69 |
82 |
+44 |
Hover/Click |
|
Jan24 |
230213 |
192.00 |
194.25 |
192.00 |
194.25 |
-0.65 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,523 |
12,254 |
-636 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar23 |
230213 |
21.57 |
21.66 |
21.12 |
21.20 |
-0.38 |
106,022 |
212,194 |
-25,532 |
Hover/Click |
|
May23 |
230213 |
19.96 |
20.08 |
19.61 |
19.68 |
-0.36 |
102,539 |
354,159 |
+22,509 |
Hover/Click |
|
Jul23 |
230213 |
19.34 |
19.39 |
19.04 |
19.09 |
-0.28 |
36,482 |
169,598 |
+1,766 |
Hover/Click |
|
Oct23 |
230213 |
19.21 |
19.24 |
18.93 |
18.99 |
-0.23 |
19,585 |
97,450 |
+348 |
Hover/Click |
|
Mar24 |
230213 |
19.30 |
19.34 |
19.06 |
19.12 |
-0.21 |
7,692 |
80,552 |
+1,061 |
Hover/Click |
|
May24 |
230213 |
18.34 |
18.38 |
18.14 |
18.19 |
-0.20 |
2,218 |
23,480 |
+637 |
Hover/Click |
|
Jul24 |
230213 |
17.66 |
17.66 |
17.45 |
17.51 |
-0.18 |
949 |
17,795 |
+191 |
Hover/Click |
|
Oct24 |
230213 |
17.22 |
17.23 |
17.11 |
17.16 |
-0.15 |
511 |
15,919 |
+240 |
Hover/Click |
| Total Volume and Open Interest |
276,552 |
991,406 |
+1,377 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar23 |
230213 |
2004 |
2034 |
2003 |
2028 |
+34 |
8,928 |
56,569 |
-508 |
Hover/Click |
|
May23 |
230213 |
2019 |
2049 |
2015 |
2043 |
+34 |
17,826 |
72,908 |
+1,074 |
Hover/Click |
|
Jul23 |
230213 |
1988 |
2013 |
1987 |
2008 |
+24 |
5,995 |
39,283 |
-275 |
Hover/Click |
|
Sep23 |
230213 |
1963 |
1987 |
1963 |
1981 |
+21 |
4,217 |
34,548 |
-729 |
Hover/Click |
|
Dec23 |
230213 |
1939 |
1954 |
1939 |
1949 |
+16 |
3,338 |
37,195 |
+1,112 |
Hover/Click |
|
Mar24 |
230213 |
1905 |
1912 |
1902 |
1911 |
+11 |
901 |
15,840 |
+132 |
Hover/Click |
|
May24 |
230213 |
1893 |
1899 |
1893 |
1899 |
+9 |
172 |
5,401 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
41,611 |
269,121 |
+905 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar23 |
230213 |
577.00 |
577.00 |
559.40 |
563.00 |
-7.80 |
4,963 |
7,625 |
-3,127 |
Hover/Click |
|
May23 |
230213 |
565.60 |
567.70 |
557.00 |
559.00 |
-7.90 |
7,281 |
46,859 |
+1,315 |
Hover/Click |
|
Aug23 |
230213 |
548.50 |
549.60 |
542.40 |
543.60 |
-6.80 |
2,110 |
16,713 |
+335 |
Hover/Click |
|
Oct23 |
230213 |
535.50 |
536.80 |
530.10 |
531.60 |
-6.40 |
555 |
10,870 |
+136 |
Hover/Click |
|
Dec23 |
230213 |
528.00 |
529.20 |
523.30 |
524.40 |
-5.90 |
207 |
5,081 |
+57 |
Hover/Click |
| Total Volume and Open Interest |
15,340 |
92,016 |
-1,179 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar23 |
230213 |
85.15 |
86.73 |
84.53 |
85.64 |
+0.37 |
27,192 |
38,997 |
-11,966 |
Hover/Click |
|
May23 |
230213 |
85.58 |
86.77 |
84.85 |
85.79 |
+0.21 |
26,324 |
80,492 |
+6,483 |
Hover/Click |
|
Jul23 |
230213 |
85.77 |
87.17 |
85.45 |
86.22 |
+0.15 |
7,893 |
44,272 |
+657 |
Hover/Click |
|
Oct23 |
230213 |
85.06 |
85.06 |
85.06 |
85.06 |
+0.09 |
2 |
19 |
+2 |
Hover/Click |
|
Dec23 |
230213 |
84.55 |
85.75 |
84.34 |
84.97 |
+0.11 |
4,663 |
31,976 |
+676 |
Hover/Click |
|
Mar24 |
230213 |
85.09 |
85.76 |
85.09 |
85.18 |
+0.09 |
773 |
4,623 |
-432 |
Hover/Click |
| Total Volume and Open Interest |
66,937 |
203,257 |
-4,586 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar23 |
230213 |
416.7 |
423.3 |
408.1 |
414.1 |
-5.5 |
276 |
1,494 |
-50 |
|
|
May23 |
230213 |
446.1 |
447.6 |
430.4 |
434.0 |
-11.1 |
99 |
537 |
+33 |
|
|
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 |
230213 |
79.94 |
80.62 |
78.45 |
80.14 |
+0.42 |
324,156 |
192,605 |
-24,961 |
Hover/Click |
|
Apr23 |
230213 |
80.05 |
80.78 |
78.67 |
80.33 |
+0.41 |
132,724 |
227,394 |
+11,388 |
Hover/Click |
|
May23 |
230213 |
80.24 |
80.87 |
78.83 |
80.45 |
+0.41 |
81,702 |
154,012 |
+2,481 |
Hover/Click |
|
Jun23 |
230213 |
80.14 |
80.75 |
78.77 |
80.36 |
+0.41 |
70,876 |
241,750 |
+4,245 |
Hover/Click |
|
Jul23 |
230213 |
79.92 |
80.45 |
78.55 |
80.07 |
+0.41 |
28,919 |
104,309 |
-1,492 |
Hover/Click |
|
Aug23 |
230213 |
78.92 |
79.99 |
78.15 |
79.63 |
+0.41 |
15,097 |
52,527 |
-1,537 |
Hover/Click |
|
Sep23 |
230213 |
78.38 |
79.44 |
77.69 |
79.12 |
+0.43 |
29,084 |
109,867 |
+5,327 |
Hover/Click |
|
Oct23 |
230213 |
77.57 |
78.88 |
77.36 |
78.59 |
+0.44 |
10,019 |
47,836 |
-45 |
Hover/Click |
|
Nov23 |
230213 |
77.16 |
78.34 |
77.11 |
78.06 |
+0.45 |
6,479 |
30,592 |
-796 |
Hover/Click |
|
Dec23 |
230213 |
77.40 |
77.83 |
76.20 |
77.55 |
+0.47 |
39,418 |
199,189 |
+707 |
Hover/Click |
|
Jan24 |
230213 |
76.29 |
77.16 |
76.04 |
77.04 |
+0.50 |
1,278 |
35,228 |
+440 |
Hover/Click |
|
Feb24 |
230213 |
75.65 |
76.70 |
75.65 |
76.54 |
+0.53 |
2,814 |
19,603 |
+8 |
Hover/Click |
|
Mar24 |
230213 |
75.96 |
76.05 |
74.99 |
76.05 |
+0.54 |
5,601 |
27,705 |
-657 |
Hover/Click |
|
Apr24 |
230213 |
75.58 |
75.58 |
74.83 |
75.58 |
+0.53 |
589 |
15,154 |
+138 |
Hover/Click |
|
May24 |
230213 |
75.16 |
75.16 |
74.46 |
75.16 |
+0.58 |
357 |
10,938 |
+59 |
Hover/Click |
|
Jun24 |
230213 |
73.83 |
74.92 |
73.61 |
74.76 |
+0.58 |
8,822 |
63,708 |
-362 |
Hover/Click |
| Total Volume and Open Interest |
777,697 |
1,788,438 |
-3,974 |
|
| e-miNY Crude Oil(NYM) |
|
Mar23 |
230213 |
80.025 |
80.600 |
78.450 |
80.150 |
+0.425 |
13,172 |
2,426 |
-1,356 |
|
|
Apr23 |
230213 |
79.900 |
80.750 |
78.700 |
80.325 |
+0.400 |
734 |
713 |
+34 |
|
|
May23 |
230213 |
79.800 |
80.850 |
78.850 |
80.450 |
+0.400 |
752 |
155 |
-691 |
|
|
Jun23 |
230213 |
79.800 |
80.725 |
79.200 |
80.350 |
+0.400 |
27 |
253 |
-4 |
|
|
Jul23 |
230213 |
78.900 |
80.300 |
78.900 |
80.075 |
+0.425 |
6 |
47 |
+1 |
|
|
Aug23 |
230213 |
79.625 |
79.625 |
78.900 |
79.625 |
+0.400 |
0 |
36 |
+0 |
|
|
Sep23 |
230213 |
78.650 |
79.125 |
78.450 |
79.125 |
+0.425 |
1 |
3 |
+0 |
|
|
Oct23 |
230213 |
78.600 |
78.600 |
78.100 |
78.600 |
+0.450 |
0 |
4 |
+0 |
|
|
Nov23 |
230213 |
77.575 |
78.050 |
77.500 |
78.050 |
+0.450 |
0 |
13 |
+0 |
|
|
Dec23 |
230213 |
76.775 |
77.800 |
76.200 |
77.550 |
+0.475 |
23 |
128 |
+4 |
|
| Total Volume and Open Interest |
14,717 |
3,853 |
-2,013 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar23 |
230213 |
287.00 |
292.23 |
281.88 |
290.57 |
+4.11 |
42,552 |
60,559 |
-3,817 |
Hover/Click |
|
Apr23 |
230213 |
284.61 |
288.80 |
279.02 |
287.39 |
+3.67 |
37,784 |
58,656 |
+3,205 |
Hover/Click |
|
May23 |
230213 |
278.64 |
283.13 |
274.22 |
282.06 |
+3.40 |
22,816 |
40,940 |
+1,136 |
Hover/Click |
|
Jun23 |
230213 |
275.40 |
279.20 |
270.62 |
278.34 |
+3.11 |
15,694 |
31,017 |
+975 |
Hover/Click |
|
Jul23 |
230213 |
274.27 |
277.09 |
269.14 |
276.33 |
+2.77 |
6,690 |
14,312 |
+123 |
Hover/Click |
|
Aug23 |
230213 |
271.00 |
275.73 |
268.17 |
275.05 |
+2.57 |
4,399 |
10,105 |
-374 |
Hover/Click |
|
Sep23 |
230213 |
270.00 |
275.21 |
268.00 |
274.53 |
+2.56 |
4,153 |
11,866 |
+265 |
Hover/Click |
|
Oct23 |
230213 |
269.92 |
274.23 |
269.92 |
273.91 |
+2.55 |
2,047 |
8,260 |
+49 |
Hover/Click |
|
Nov23 |
230213 |
267.28 |
273.37 |
267.28 |
272.99 |
+2.51 |
1,560 |
6,128 |
+77 |
Hover/Click |
|
Dec23 |
230213 |
268.31 |
272.36 |
265.94 |
271.71 |
+2.43 |
3,396 |
17,482 |
+175 |
Hover/Click |
|
Jan24 |
230213 |
266.99 |
271.23 |
265.08 |
270.60 |
+2.30 |
381 |
2,946 |
+28 |
Hover/Click |
|
Feb24 |
230213 |
265.76 |
269.95 |
263.67 |
269.28 |
+2.22 |
236 |
1,962 |
+21 |
Hover/Click |
|
Mar24 |
230213 |
267.55 |
267.81 |
262.30 |
267.24 |
+2.22 |
211 |
1,208 |
+72 |
Hover/Click |
|
Apr24 |
230213 |
264.22 |
264.22 |
260.91 |
264.22 |
+2.12 |
82 |
1,299 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
142,351 |
274,460 |
+1,994 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar23 |
230213 |
250.65 |
253.37 |
246.54 |
253.11 |
+2.74 |
46,981 |
88,410 |
-2,921 |
Hover/Click |
|
Apr23 |
230213 |
270.47 |
273.03 |
266.26 |
272.76 |
+2.57 |
46,163 |
80,508 |
+7,734 |
Hover/Click |
|
May23 |
230213 |
268.00 |
271.82 |
265.01 |
271.39 |
+2.41 |
28,488 |
46,015 |
+4,381 |
Hover/Click |
|
Jun23 |
230213 |
263.85 |
267.63 |
261.15 |
267.24 |
+2.35 |
21,923 |
36,411 |
+1,387 |
Hover/Click |
|
Jul23 |
230213 |
259.16 |
263.16 |
257.37 |
262.82 |
+2.29 |
7,702 |
16,471 |
+34 |
Hover/Click |
|
Aug23 |
230213 |
256.12 |
258.19 |
253.70 |
257.99 |
+2.11 |
3,671 |
8,866 |
+187 |
Hover/Click |
|
Sep23 |
230213 |
247.40 |
252.30 |
246.97 |
252.10 |
+1.89 |
5,687 |
20,054 |
+246 |
Hover/Click |
|
Oct23 |
230213 |
231.85 |
235.63 |
231.37 |
235.46 |
+2.02 |
3,361 |
9,625 |
+650 |
Hover/Click |
|
Nov23 |
230213 |
226.21 |
229.54 |
226.16 |
229.34 |
+1.60 |
1,439 |
6,621 |
+193 |
Hover/Click |
|
Dec23 |
230213 |
221.80 |
224.84 |
221.34 |
224.70 |
+1.25 |
3,421 |
15,727 |
-659 |
Hover/Click |
| Total Volume and Open Interest |
169,609 |
342,682 |
+11,238 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar23 |
230213 |
253.11 |
253.11 |
253.11 |
253.11 |
+2.74 |
0 |
4 |
+0 |
|
|
Apr23 |
230213 |
272.76 |
272.76 |
272.76 |
272.76 |
+2.57 |
|
|
|
|
|
May23 |
230213 |
271.39 |
271.39 |
271.39 |
271.39 |
+2.41 |
|
|
|
|
|
Jun23 |
230213 |
267.24 |
267.24 |
267.24 |
267.24 |
+2.35 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
0 |
8 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar23 |
230213 |
2.580 |
2.610 |
2.376 |
2.405 |
-0.109 |
227,981 |
209,476 |
-34,939 |
Hover/Click |
|
Apr23 |
230213 |
2.663 |
2.689 |
2.473 |
2.499 |
-0.108 |
112,914 |
129,347 |
+8,522 |
Hover/Click |
|
May23 |
230213 |
2.832 |
2.853 |
2.663 |
2.685 |
-0.093 |
100,295 |
194,615 |
+20,248 |
Hover/Click |
|
Jun23 |
230213 |
3.006 |
3.034 |
2.862 |
2.883 |
-0.083 |
19,338 |
55,977 |
+1,112 |
Hover/Click |
|
Jul23 |
230213 |
3.186 |
3.186 |
3.035 |
3.052 |
-0.071 |
20,646 |
65,640 |
+82 |
Hover/Click |
|
Aug23 |
230213 |
3.221 |
3.224 |
3.076 |
3.095 |
-0.066 |
9,535 |
39,007 |
+514 |
Hover/Click |
|
Sep23 |
230213 |
3.183 |
3.183 |
3.040 |
3.060 |
-0.062 |
20,221 |
75,682 |
+1,638 |
Hover/Click |
|
Oct23 |
230213 |
3.230 |
3.255 |
3.111 |
3.134 |
-0.063 |
21,104 |
80,552 |
+95 |
Hover/Click |
|
Nov23 |
230213 |
3.645 |
3.649 |
3.510 |
3.531 |
-0.069 |
6,001 |
37,906 |
+1,084 |
Hover/Click |
|
Dec23 |
230213 |
4.013 |
4.021 |
3.877 |
3.898 |
-0.075 |
2,970 |
32,811 |
+179 |
Hover/Click |
|
Jan24 |
230213 |
4.229 |
4.260 |
4.112 |
4.139 |
-0.067 |
7,918 |
59,061 |
+305 |
Hover/Click |
|
Feb24 |
230213 |
4.113 |
4.129 |
3.984 |
4.011 |
-0.067 |
2,867 |
21,404 |
-148 |
Hover/Click |
|
Mar24 |
230213 |
3.708 |
3.729 |
3.608 |
3.631 |
-0.040 |
4,794 |
31,863 |
+403 |
Hover/Click |
|
Apr24 |
230213 |
3.290 |
3.302 |
3.222 |
3.244 |
-0.015 |
4,676 |
35,105 |
-604 |
Hover/Click |
|
May24 |
230213 |
3.269 |
3.269 |
3.195 |
3.216 |
-0.012 |
1,662 |
16,703 |
+157 |
Hover/Click |
|
Jun24 |
230213 |
3.349 |
3.349 |
3.286 |
3.318 |
-0.004 |
549 |
6,986 |
+219 |
Hover/Click |
| Total Volume and Open Interest |
570,659 |
1,224,845 |
+386 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230213 |
86.51 |
86.95 |
85.10 |
86.61 |
+0.22 |
260,730 |
405,487 |
-16,011 |
Hover/Click |
|
May23 |
230213 |
86.16 |
86.55 |
84.77 |
86.23 |
+0.24 |
204,927 |
366,521 |
+11,081 |
Hover/Click |
|
Jun23 |
230213 |
85.50 |
85.93 |
84.18 |
85.63 |
+0.28 |
181,814 |
351,380 |
+11,094 |
Hover/Click |
|
Jul23 |
230213 |
84.99 |
85.41 |
83.70 |
85.13 |
+0.31 |
55,591 |
133,865 |
+5,439 |
Hover/Click |
|
Aug23 |
230213 |
84.46 |
84.87 |
83.22 |
84.61 |
+0.33 |
31,781 |
90,223 |
+170 |
Hover/Click |
|
Sep23 |
230213 |
83.84 |
84.36 |
82.72 |
84.08 |
+0.34 |
40,052 |
91,838 |
+982 |
Hover/Click |
|
Oct23 |
230213 |
82.82 |
83.77 |
82.28 |
83.54 |
+0.34 |
13,633 |
54,319 |
-515 |
Hover/Click |
|
Nov23 |
230213 |
82.79 |
83.26 |
81.78 |
83.03 |
+0.35 |
12,840 |
56,110 |
-821 |
Hover/Click |
|
Dec23 |
230213 |
82.28 |
82.78 |
81.25 |
82.53 |
+0.36 |
67,431 |
202,142 |
+1,316 |
Hover/Click |
|
Jan24 |
230213 |
81.31 |
82.02 |
81.26 |
82.02 |
+0.37 |
3,604 |
31,924 |
-81 |
Hover/Click |
|
Feb24 |
230213 |
81.47 |
81.53 |
80.95 |
81.50 |
+0.38 |
1,518 |
40,128 |
+40 |
Hover/Click |
|
Mar24 |
230213 |
80.00 |
81.04 |
79.96 |
81.04 |
+0.40 |
3,122 |
25,076 |
-333 |
Hover/Click |
|
Apr24 |
230213 |
79.65 |
80.60 |
79.65 |
80.60 |
+0.41 |
550 |
9,739 |
+100 |
Hover/Click |
|
May24 |
230213 |
80.41 |
80.41 |
80.18 |
80.18 |
+0.43 |
341 |
8,747 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
908,463 |
2,130,041 |
+13,763 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar23 |
230213 |
837.50 |
850.00 |
818.25 |
841.25 |
+5.50 |
90,742 |
119,983 |
+6,295 |
Hover/Click |
|
Apr23 |
230213 |
824.75 |
841.50 |
810.75 |
832.75 |
+5.00 |
65,464 |
86,097 |
+4,745 |
Hover/Click |
|
May23 |
230213 |
816.75 |
827.25 |
798.00 |
819.25 |
+4.75 |
33,159 |
59,336 |
+1,134 |
Hover/Click |
|
Jun23 |
230213 |
803.25 |
815.00 |
787.75 |
807.75 |
+4.25 |
38,357 |
54,396 |
+1,615 |
Hover/Click |
|
Jul23 |
230213 |
789.00 |
807.00 |
781.75 |
800.25 |
+4.00 |
11,829 |
26,166 |
+1,580 |
Hover/Click |
|
Aug23 |
230213 |
784.25 |
802.25 |
778.00 |
795.75 |
+4.00 |
6,889 |
20,383 |
+446 |
Hover/Click |
|
Sep23 |
230213 |
781.00 |
799.00 |
775.25 |
792.75 |
+4.50 |
7,430 |
30,238 |
-191 |
Hover/Click |
|
Oct23 |
230213 |
777.75 |
796.50 |
775.00 |
790.50 |
+4.75 |
3,054 |
15,799 |
+224 |
Hover/Click |
|
Nov23 |
230213 |
771.00 |
789.25 |
768.50 |
783.25 |
+4.75 |
2,750 |
12,099 |
+248 |
Hover/Click |
|
Dec23 |
230213 |
765.50 |
781.00 |
758.25 |
775.00 |
+5.00 |
15,132 |
52,355 |
+714 |
Hover/Click |
| Total Volume and Open Interest |
300,543 |
537,938 |
+6,864 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar23 |
230213 |
80.04 |
80.63 |
78.50 |
80.14 |
+0.42 |
27,006 |
40,622 |
-208 |
Hover/Click |
|
Apr23 |
230213 |
80.26 |
80.78 |
78.73 |
80.33 |
+0.41 |
37,534 |
76,907 |
+2,570 |
Hover/Click |
|
May23 |
230213 |
80.24 |
80.84 |
79.03 |
80.45 |
+0.41 |
42,874 |
42,890 |
+1,620 |
Hover/Click |
|
Jun23 |
230213 |
79.80 |
80.64 |
78.88 |
80.36 |
+0.41 |
43,276 |
66,296 |
+1,836 |
Hover/Click |
|
Jul23 |
230213 |
78.89 |
80.35 |
78.88 |
80.07 |
+0.41 |
20,518 |
19,283 |
+1,258 |
Hover/Click |
|
Aug23 |
230213 |
78.48 |
79.73 |
78.48 |
79.63 |
+0.41 |
5,636 |
9,070 |
+345 |
Hover/Click |
|
Sep23 |
230213 |
78.00 |
79.21 |
78.00 |
79.12 |
+0.43 |
3,710 |
24,325 |
+568 |
Hover/Click |
|
Oct23 |
230213 |
77.76 |
78.62 |
77.76 |
78.59 |
+0.44 |
885 |
6,313 |
+154 |
Hover/Click |
|
Nov23 |
230213 |
78.11 |
78.11 |
78.06 |
78.06 |
+0.45 |
462 |
8,833 |
+248 |
Hover/Click |
|
Dec23 |
230213 |
76.82 |
77.69 |
76.82 |
77.55 |
+0.47 |
6,307 |
66,945 |
+49 |
Hover/Click |
|
Jan24 |
230213 |
77.04 |
77.04 |
77.04 |
77.04 |
+0.50 |
78 |
5,209 |
+24 |
Hover/Click |
|
Feb24 |
230213 |
76.54 |
76.54 |
76.54 |
76.54 |
+0.53 |
77 |
2,503 |
-41 |
Hover/Click |
|
Mar24 |
230213 |
76.05 |
76.05 |
76.05 |
76.05 |
+0.54 |
264 |
3,233 |
+42 |
Hover/Click |
|
Apr24 |
230213 |
75.58 |
75.58 |
75.58 |
75.58 |
+0.53 |
1 |
946 |
+0 |
Hover/Click |
|
May24 |
230213 |
75.16 |
75.16 |
75.16 |
75.16 |
+0.58 |
1 |
902 |
+0 |
Hover/Click |
|
Jun24 |
230213 |
74.76 |
74.76 |
74.76 |
74.76 |
+0.58 |
1,561 |
9,906 |
+435 |
Hover/Click |
| Total Volume and Open Interest |
190,958 |
441,073 |
+8,938 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar23 |
230213 |
103.435 |
103.745 |
103.125 |
103.247 |
-0.288 |
21,833 |
31,805 |
-331 |
Hover/Click |
|
Jun23 |
230213 |
103.230 |
103.320 |
102.800 |
102.918 |
-0.277 |
202 |
1,189 |
+46 |
Hover/Click |
|
Sep23 |
230213 |
102.698 |
102.698 |
102.698 |
102.698 |
-0.197 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,035 |
33,003 |
-285 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230213 |
69.24 |
69.81 |
68.98 |
69.70 |
+0.49 |
78,940 |
125,499 |
+2,648 |
Hover/Click |
|
Jun23 |
230213 |
69.43 |
70.03 |
69.22 |
69.94 |
+0.49 |
156 |
701 |
+38 |
Hover/Click |
|
Sep23 |
230213 |
69.55 |
70.18 |
69.40 |
70.11 |
+0.49 |
9 |
52 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
79,268 |
126,449 |
+2,689 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar23 |
230213 |
120.59 |
121.58 |
120.37 |
121.38 |
+0.82 |
82,576 |
203,756 |
-639 |
Hover/Click |
|
Jun23 |
230213 |
120.82 |
121.82 |
120.64 |
121.63 |
+0.81 |
2,336 |
2,312 |
+403 |
Hover/Click |
|
Sep23 |
230213 |
121.65 |
122.05 |
120.92 |
121.90 |
+0.83 |
0 |
237 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
85,010 |
208,492 |
-267 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230213 |
74.95 |
75.06 |
74.76 |
74.99 |
+0.04 |
72,100 |
148,935 |
+87 |
Hover/Click |
|
Jun23 |
230213 |
74.99 |
75.15 |
74.85 |
75.08 |
+0.04 |
231 |
3,593 |
+15 |
Hover/Click |
|
Sep23 |
230213 |
75.20 |
75.24 |
74.99 |
75.20 |
+0.05 |
0 |
439 |
+0 |
Hover/Click |
|
Dec23 |
230213 |
75.25 |
75.36 |
75.10 |
75.32 |
+0.05 |
1 |
389 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
72,364 |
153,634 |
+97 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar23 |
230213 |
76.39 |
76.41 |
75.52 |
75.78 |
-0.56 |
120,177 |
159,691 |
-278 |
Hover/Click |
|
Jun23 |
230213 |
77.39 |
77.44 |
76.61 |
76.86 |
-0.57 |
729 |
4,394 |
+322 |
Hover/Click |
|
Sep23 |
230213 |
77.74 |
77.93 |
77.73 |
77.93 |
-0.56 |
13 |
60 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
121,111 |
164,828 |
+46 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar23 |
230213 |
108.55 |
109.12 |
108.30 |
109.01 |
+0.50 |
16,001 |
37,319 |
-529 |
Hover/Click |
|
Jun23 |
230213 |
109.47 |
110.24 |
109.44 |
110.13 |
+0.50 |
22 |
510 |
+3 |
Hover/Click |
|
Sep23 |
230213 |
111.18 |
111.23 |
110.54 |
111.18 |
+0.51 |
0 |
62 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,024 |
37,930 |
-526 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar23 |
230213 |
106.98 |
107.49 |
106.74 |
107.35 |
+0.43 |
174,727 |
766,229 |
-40 |
Hover/Click |
|
Jun23 |
230213 |
107.51 |
108.07 |
107.33 |
107.94 |
+0.43 |
2,332 |
12,051 |
+270 |
Hover/Click |
|
Sep23 |
230213 |
108.19 |
108.56 |
107.85 |
108.46 |
+0.45 |
44 |
1,094 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
178,266 |
782,899 |
+434 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar23 |
230213 |
533.13 |
536.13 |
531.25 |
534.88 |
+1.88 |
64,509 |
267,030 |
+5,132 |
Hover/Click |
|
Jun23 |
230213 |
523.00 |
526.00 |
521.38 |
525.00 |
+1.75 |
106 |
216 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
64,615 |
267,260 |
+5,175 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar23 |
230213 |
190.60 |
193.35 |
190.40 |
192.60 |
+2.05 |
16,505 |
49,631 |
-1,694 |
Hover/Click |
|
Apr23 |
230213 |
190.15 |
192.10 |
189.25 |
191.40 |
+2.05 |
373 |
447 |
+212 |
|
|
May23 |
230213 |
190.65 |
190.65 |
190.65 |
190.65 |
+2.40 |
|
|
|
|
|
Jun23 |
230213 |
189.50 |
189.50 |
189.50 |
189.50 |
+2.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
16,878 |
50,078 |
-1,482 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230213 |
126~300 |
127~210 |
126~230 |
127~120 |
+0~140 |
327,929 |
1,209,345 |
+7,935 |
Hover/Click |
|
Jun23 |
230213 |
128~060 |
128~300 |
128~020 |
128~230 |
+0~140 |
3,256 |
9,188 |
+1,993 |
Hover/Click |
|
Sep23 |
230213 |
129~200 |
129~200 |
129~200 |
129~200 |
+0~140 |
1 |
4 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
331,186 |
1,218,537 |
+9,929 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230213 |
112~205 |
112~285 |
112~170 |
112~250 |
+0~030 |
1,498,491 |
4,167,117 |
-20,069 |
Hover/Click |
|
Jun23 |
230213 |
113~045 |
113~140 |
113~025 |
113~105 |
+0~030 |
7,210 |
48,529 |
+1,622 |
Hover/Click |
|
Sep23 |
230213 |
114~005 |
114~005 |
114~005 |
114~005 |
+0~030 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,505,701 |
4,215,672 |
-18,447 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230213 |
107~274 |
107~302 |
107~236 |
107~272 |
-0~016 |
939,974 |
4,170,653 |
+2,703 |
Hover/Click |
|
Jun23 |
230213 |
108~086 |
108~130 |
108~064 |
108~100 |
-0~016 |
10,449 |
86,916 |
+4,532 |
Hover/Click |
|
Sep23 |
230213 |
108~180 |
108~180 |
108~180 |
108~180 |
-0~016 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
950,423 |
4,257,569 |
+7,235 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230213 |
102~063 |
102~075 |
102~041 |
102~056 |
-0~013 |
431,653 |
2,592,620 |
+15,416 |
Hover/Click |
|
Jun23 |
230213 |
102~172 |
102~186 |
102~150 |
102~165 |
-0~016 |
15,431 |
26,475 |
+11,199 |
Hover/Click |
|
Sep23 |
230213 |
103~000 |
103~000 |
103~000 |
103~000 |
-0~003 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
447,084 |
2,619,101 |
+26,615 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar23 |
230213 |
94.940 |
94.950 |
94.935 |
94.942 |
+0.007 |
69,814 |
804,691 |
+4,275 |
|
|
Jun23 |
230213 |
94.640 |
94.655 |
94.615 |
94.625 |
-0.020 |
38,022 |
717,478 |
+5,947 |
|
|
Sep23 |
230213 |
94.590 |
94.615 |
94.565 |
94.590 |
-0.020 |
29,363 |
645,625 |
-6,252 |
|
|
Dec23 |
230213 |
94.860 |
94.890 |
94.830 |
94.865 |
-0.015 |
30,444 |
649,704 |
-3,466 |
|
|
Mar24 |
230213 |
95.315 |
95.350 |
95.270 |
95.320 |
-0.015 |
22,390 |
425,532 |
-2,628 |
|
|
Jun24 |
230213 |
95.795 |
95.825 |
95.735 |
95.790 |
-0.020 |
14,527 |
410,997 |
+391 |
|
|
Sep24 |
230213 |
96.150 |
96.175 |
96.095 |
96.135 |
-0.030 |
12,192 |
370,955 |
-965 |
|
|
Dec24 |
230213 |
96.345 |
96.365 |
96.290 |
96.325 |
-0.035 |
14,680 |
580,744 |
+256 |
|
|
Mar25 |
230213 |
96.455 |
96.475 |
96.405 |
96.440 |
-0.035 |
8,762 |
221,017 |
+139 |
|
|
Jun25 |
230213 |
96.520 |
96.545 |
96.490 |
96.520 |
-0.025 |
8,625 |
172,303 |
+930 |
|
|
Sep25 |
230213 |
96.585 |
96.595 |
96.545 |
96.580 |
-0.015 |
5,318 |
137,758 |
+631 |
|
|
Dec25 |
230213 |
96.605 |
96.635 |
96.580 |
96.615 |
-0.010 |
11,586 |
139,494 |
+4,330 |
|
|
Mar26 |
230213 |
96.615 |
96.650 |
96.595 |
96.630 |
-0.005 |
4,458 |
81,507 |
+873 |
|
|
Jun26 |
230213 |
96.620 |
96.650 |
96.595 |
96.625 |
unch |
2,802 |
75,811 |
-82 |
|
|
Sep26 |
230213 |
96.610 |
96.645 |
96.590 |
96.620 |
+0.005 |
4,745 |
93,162 |
-1,196 |
|
|
Dec26 |
230213 |
96.595 |
96.640 |
96.585 |
96.615 |
+0.010 |
8,771 |
70,739 |
+4,024 |
|
|
Mar27 |
230213 |
96.575 |
96.630 |
96.570 |
96.600 |
+0.010 |
2,707 |
41,594 |
+85 |
|
|
Jun27 |
230213 |
96.565 |
96.605 |
96.550 |
96.580 |
+0.015 |
2,261 |
39,692 |
-35 |
|
| Total Volume and Open Interest |
307,783 |
5,862,650 |
+6,626 |
|
| Ultra T-Bond(CBOT) |
|
Mar23 |
230213 |
138~03 |
139~14 |
137~26 |
139~00 |
+1~01 |
227,294 |
1,443,609 |
+9,232 |
|
|
Jun23 |
230213 |
138~26 |
139~31 |
138~13 |
139~18 |
+1~01 |
2,554 |
20,183 |
+97 |
|
|
Sep23 |
230213 |
139~18 |
139~18 |
139~18 |
139~18 |
+1~01 |
|
|
|
|
| Total Volume and Open Interest |
229,848 |
1,463,792 |
+9,329 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar23 |
230213 |
118~295 |
119~100 |
118~255 |
119~050 |
+0~070 |
364,389 |
1,450,763 |
-13,004 |
|
|
Jun23 |
230213 |
118~260 |
119~085 |
118~250 |
119~040 |
+0~070 |
2,952 |
4,874 |
+2,417 |
|
|
Sep23 |
230213 |
119~040 |
119~040 |
119~040 |
119~040 |
+0~070 |
|
|
|
|
| Total Volume and Open Interest |
367,341 |
1,455,637 |
-10,587 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb23 |
230213 |
95.433 |
95.433 |
95.427 |
95.430 |
unch |
7,790 |
495,909 |
+3,082 |
|
|
Mar23 |
230213 |
95.340 |
95.345 |
95.340 |
95.345 |
unch |
3,340 |
126,708 |
+993 |
|
|
Apr23 |
230213 |
95.155 |
95.160 |
95.155 |
95.160 |
unch |
71,177 |
252,127 |
-2,825 |
|
|
May23 |
230213 |
94.975 |
94.980 |
94.970 |
94.975 |
unch |
57,118 |
175,699 |
-1,676 |
|
|
Jun23 |
230213 |
94.890 |
94.900 |
94.885 |
94.890 |
-0.005 |
7,731 |
75,254 |
+1,022 |
|
|
Jul23 |
230213 |
94.835 |
94.850 |
94.820 |
94.825 |
-0.015 |
74,552 |
162,230 |
+3,968 |
|
| Total Volume and Open Interest |
372,177 |
1,632,168 |
+21,297 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar23 |
230213 |
146.37 |
146.62 |
146.25 |
146.62 |
-0.07 |
1,090 |
16,338 |
+117 |
Hover/Click |
|
Jun23 |
230213 |
145.22 |
145.22 |
145.22 |
145.22 |
-0.04 |
0 |
10 |
+0 |
Hover/Click |
|
Sep23 |
230213 |
145.22 |
145.22 |
145.22 |
145.22 |
-0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,090 |
16,348 |
+117 |
|
| Euro-Buxl(EUREX) |
|
Mar23 |
230213 |
141.64 |
142.44 |
140.58 |
141.58 |
+0.14 |
65,163 |
223,976 |
-1,022 |
|
|
Jun23 |
230213 |
141.28 |
141.28 |
141.00 |
141.16 |
+0.16 |
462 |
3,702 |
+462 |
|
|
Sep23 |
230213 |
140.00 |
140.00 |
140.00 |
140.00 |
+0.14 |
|
|
|
|
| Total Volume and Open Interest |
65,625 |
227,678 |
-560 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230213 |
135.99 |
136.30 |
135.59 |
135.84 |
-0.07 |
763,588 |
1,430,794 |
-7,408 |
Hover/Click |
|
Jun23 |
230213 |
135.00 |
135.20 |
134.64 |
134.83 |
-0.07 |
3,104 |
12,132 |
+2,695 |
Hover/Click |
|
Sep23 |
230213 |
134.24 |
134.24 |
134.24 |
134.24 |
-0.07 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
766,692 |
1,442,931 |
-4,713 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230213 |
116.80 |
116.97 |
116.65 |
116.71 |
-0.11 |
613,196 |
1,749,565 |
-67,133 |
Hover/Click |
|
Jun23 |
230213 |
117.41 |
117.41 |
117.32 |
117.32 |
-0.12 |
2,370 |
7,544 |
+1,166 |
Hover/Click |
|
Sep23 |
230213 |
117.71 |
117.71 |
117.71 |
117.71 |
-0.11 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
615,566 |
1,757,109 |
-65,967 |
|
| Euro-Schatz(EUREX) |
|
Mar23 |
230213 |
105.55 |
105.58 |
105.50 |
105.50 |
-0.05 |
511,606 |
1,895,899 |
-90,212 |
|
|
Jun23 |
230213 |
105.44 |
105.44 |
105.44 |
105.44 |
-0.06 |
6,323 |
50,917 |
+1,293 |
|
|
Sep23 |
230213 |
106.25 |
106.25 |
106.25 |
106.25 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
517,929 |
1,946,816 |
-88,919 |
|
| 3-Mth Euribor(EUREX) |
|
Mar23 |
230213 |
97.040 |
97.040 |
97.040 |
97.040 |
+0.010 |
0 |
407 |
+0 |
|
|
Jun23 |
230213 |
96.465 |
96.465 |
96.465 |
96.465 |
-0.005 |
0 |
50 |
+0 |
|
|
Sep23 |
230213 |
96.365 |
96.365 |
96.365 |
96.365 |
-0.015 |
0 |
267 |
+0 |
|
| Total Volume and Open Interest |
0 |
1,006 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230213 |
103~26 |
104~00 |
103~17 |
103~25 |
-0~06 |
154,600 |
397,197 |
+1,637 |
Hover/Click |
|
Jun23 |
230213 |
102~28 |
102~28 |
102~28 |
102~28 |
-0~06 |
1 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
154,601 |
397,201 |
+1,637 |
|
| 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 |
230213 |
97.025 |
97.045 |
97.020 |
97.035 |
+0.010 |
106,490 |
564,789 |
-5,747 |
|
|
Jun23 |
230213 |
96.475 |
96.495 |
96.450 |
96.460 |
-0.005 |
167,175 |
660,322 |
-7,782 |
|
|
Sep23 |
230213 |
96.385 |
96.400 |
96.355 |
96.365 |
-0.015 |
135,806 |
565,687 |
+984 |
|
| Total Volume and Open Interest |
1,105,775 |
4,305,372 |
+16,661 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar23 |
230213 |
96.26 |
96.27 |
96.23 |
96.27 |
unch |
30,300 |
245,769 |
+8,503 |
|
|
Jun23 |
230213 |
95.83 |
95.83 |
95.73 |
95.82 |
-0.01 |
25,812 |
213,227 |
+2,604 |
|
|
Sep23 |
230213 |
95.75 |
95.76 |
95.62 |
95.71 |
-0.04 |
25,807 |
174,912 |
+3,007 |
|
|
Dec23 |
230213 |
95.79 |
95.79 |
95.64 |
95.73 |
-0.07 |
30,537 |
211,015 |
+13,470 |
|
|
Mar24 |
230213 |
95.92 |
95.93 |
95.76 |
95.84 |
-0.08 |
16,597 |
121,110 |
+2,715 |
|
|
Jun24 |
230213 |
96.09 |
96.09 |
95.93 |
96.01 |
-0.09 |
8,328 |
101,399 |
+955 |
|
|
Sep24 |
230213 |
96.22 |
96.22 |
96.07 |
96.15 |
-0.08 |
3,763 |
61,755 |
+311 |
|
|
Dec24 |
230213 |
96.33 |
96.33 |
96.16 |
96.25 |
-0.08 |
4,949 |
33,430 |
+1,014 |
|
|
Mar25 |
230213 |
96.25 |
96.30 |
96.25 |
96.30 |
-0.07 |
3 |
491 |
+2 |
|
|
Jun25 |
230213 |
96.30 |
96.30 |
96.30 |
96.30 |
-0.07 |
0 |
228 |
+0 |
|
| Total Volume and Open Interest |
146,116 |
1,163,824 |
+32,561 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230213 |
96.29 |
96.30 |
96.16 |
96.24 |
-0.05 |
149,100 |
1,000,811 |
+10,997 |
|
|
Jun23 |
230213 |
96.24 |
96.24 |
96.24 |
96.24 |
-0.05 |
|
|
|
|
| Total Volume and Open Interest |
149,100 |
1,000,811 |
+10,997 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230213 |
96.57 |
96.57 |
96.44 |
96.52 |
-0.05 |
175,611 |
798,577 |
+49,086 |
|
|
Jun23 |
230213 |
96.52 |
96.52 |
96.52 |
96.52 |
-0.05 |
0 |
62 |
+0 |
|
| Total Volume and Open Interest |
175,611 |
798,639 |
+49,086 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb23 |
230213 |
1859.0 |
1861.0 |
1850.0 |
1851.9 |
-10.9 |
223 |
1,003 |
-121 |
Hover/Click |
|
Apr23 |
230213 |
1876.7 |
1877.2 |
1860.8 |
1863.5 |
-11.0 |
183,551 |
356,015 |
-3,301 |
Hover/Click |
|
Jun23 |
230213 |
1892.5 |
1893.0 |
1877.6 |
1880.1 |
-11.1 |
5,500 |
41,378 |
+43 |
Hover/Click |
|
Aug23 |
230213 |
1908.5 |
1910.6 |
1895.0 |
1897.6 |
-11.2 |
2,027 |
13,735 |
+233 |
Hover/Click |
|
Oct23 |
230213 |
1916.4 |
1926.6 |
1913.6 |
1914.9 |
-11.1 |
274 |
4,736 |
+186 |
Hover/Click |
|
Dec23 |
230213 |
1944.0 |
1945.1 |
1930.1 |
1932.2 |
-10.9 |
308 |
14,562 |
+93 |
Hover/Click |
|
Feb24 |
230213 |
1949.6 |
1951.7 |
1948.8 |
1948.8 |
-10.9 |
430 |
1,384 |
+221 |
Hover/Click |
|
Apr24 |
230213 |
1964.0 |
1964.0 |
1964.0 |
1964.0 |
-10.9 |
12 |
432 |
+8 |
Hover/Click |
|
Jun24 |
230213 |
1980.2 |
1980.2 |
1980.2 |
1980.2 |
-10.9 |
17 |
315 |
+15 |
Hover/Click |
|
Aug24 |
230213 |
1994.9 |
1994.9 |
1994.9 |
1994.9 |
-10.9 |
0 |
1 |
+0 |
Hover/Click |
|
Oct24 |
230213 |
2013.0 |
2013.0 |
2013.0 |
2013.0 |
-10.9 |
|
|
|
Hover/Click |
|
Dec24 |
230213 |
2022.2 |
2023.0 |
2022.2 |
2023.0 |
-10.9 |
0 |
326 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
193,188 |
435,993 |
-2,721 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar23 |
230213 |
2203.0 |
2208.5 |
2178.5 |
2185.2 |
-22.3 |
67,992 |
75,446 |
-5,113 |
Hover/Click |
|
May23 |
230213 |
2219.0 |
2227.0 |
2198.0 |
2204.2 |
-22.3 |
12,067 |
45,676 |
+5,095 |
Hover/Click |
|
Jul23 |
230213 |
2235.0 |
2240.5 |
2218.5 |
2223.9 |
-22.6 |
763 |
6,702 |
-51 |
Hover/Click |
|
Sep23 |
230213 |
2249.5 |
2257.5 |
2238.0 |
2244.4 |
-21.5 |
620 |
2,083 |
-50 |
Hover/Click |
|
Dec23 |
230213 |
2284.0 |
2290.0 |
2272.0 |
2278.4 |
-21.8 |
365 |
2,629 |
+75 |
Hover/Click |
|
Mar24 |
230213 |
2312.0 |
2314.5 |
2312.0 |
2312.1 |
-20.8 |
26 |
148 |
+18 |
Hover/Click |
|
May24 |
230213 |
2330.2 |
2330.2 |
2330.2 |
2330.2 |
-20.8 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
81,927 |
132,960 |
+6 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr23 |
230213 |
950.5 |
963.1 |
938.1 |
959.4 |
+7.6 |
23,363 |
61,882 |
+647 |
Hover/Click |
|
Jul23 |
230213 |
955.0 |
966.0 |
944.5 |
963.0 |
+6.1 |
293 |
3,857 |
+59 |
Hover/Click |
|
Oct23 |
230213 |
960.0 |
972.4 |
954.0 |
970.4 |
+7.6 |
5 |
278 |
+1 |
Hover/Click |
|
Jan24 |
230213 |
977.2 |
977.2 |
977.2 |
977.2 |
+7.6 |
0 |
47 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
23,661 |
66,066 |
+707 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar23 |
230213 |
1526.50 |
1564.00 |
1515.00 |
1536.50 |
+11.60 |
4,221 |
7,805 |
-70 |
Hover/Click |
|
Jun23 |
230213 |
1544.50 |
1578.50 |
1532.50 |
1554.50 |
+11.90 |
1,741 |
4,167 |
+227 |
Hover/Click |
|
Sep23 |
230213 |
1572.00 |
1572.00 |
1572.00 |
1572.00 |
+12.30 |
0 |
17 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,962 |
11,994 |
+157 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar23 |
230213 |
401.85 |
406.85 |
399.35 |
405.75 |
+4.10 |
96,577 |
98,619 |
-3,258 |
Hover/Click |
|
May23 |
230213 |
403.60 |
408.20 |
400.90 |
407.25 |
+4.15 |
38,265 |
70,504 |
+8,322 |
Hover/Click |
|
Jul23 |
230213 |
403.75 |
408.75 |
401.75 |
407.95 |
+4.20 |
6,981 |
24,358 |
+1,842 |
Hover/Click |
|
Sep23 |
230213 |
403.05 |
409.05 |
403.00 |
408.35 |
+4.25 |
2,851 |
11,725 |
-88 |
Hover/Click |
|
Dec23 |
230213 |
403.50 |
409.15 |
403.50 |
408.40 |
+4.40 |
812 |
10,948 |
+33 |
Hover/Click |
| Total Volume and Open Interest |
146,042 |
225,120 |
+6,844 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230213 |
33905 |
34289 |
33759 |
34268 |
+373 |
194,883 |
84,398 |
+825 |
Hover/Click |
|
Jun23 |
230213 |
34129 |
34550 |
34025 |
34535 |
+378 |
210 |
1,049 |
+4 |
Hover/Click |
|
Sep23 |
230213 |
34735 |
34761 |
34341 |
34735 |
+385 |
1 |
28 |
+1 |
Hover/Click |
|
Dec23 |
230213 |
34903 |
34903 |
34903 |
34903 |
+379 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
195,094 |
85,475 |
+830 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230213 |
4105.00 |
4150.75 |
4078.75 |
4147.25 |
+47.50 |
1,828,571 |
2,026,025 |
+20,094 |
Hover/Click |
|
Jun23 |
230213 |
4140.50 |
4188.00 |
4116.00 |
4185.00 |
+48.25 |
3,280 |
24,076 |
+1,185 |
Hover/Click |
|
Sep23 |
230213 |
4158.00 |
4228.00 |
4157.50 |
4224.75 |
+49.00 |
44 |
1,273 |
+2 |
Hover/Click |
|
Dec23 |
230213 |
4213.50 |
4265.75 |
4206.50 |
4265.75 |
+50.00 |
58 |
2,592 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,831,963 |
2,056,123 |
+21,293 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230213 |
12357.50 |
12567.00 |
12265.25 |
12540.50 |
+194.25 |
612,404 |
271,604 |
-820 |
Hover/Click |
|
Jun23 |
230213 |
12490.00 |
12701.50 |
12403.50 |
12676.25 |
+196.75 |
871 |
4,222 |
+135 |
Hover/Click |
|
Sep23 |
230213 |
12678.00 |
12834.75 |
12564.50 |
12813.00 |
+195.75 |
14 |
114 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
613,289 |
276,227 |
-687 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar23 |
230213 |
2644.00 |
2678.60 |
2634.00 |
2677.20 |
+30.90 |
10,474 |
45,142 |
+1,234 |
Hover/Click |
|
Jun23 |
230213 |
2695.80 |
2695.80 |
2695.80 |
2695.80 |
+32.70 |
|
|
|
Hover/Click |
|
Sep23 |
230213 |
2715.80 |
2715.80 |
2715.80 |
2715.80 |
+33.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,474 |
45,142 |
+1,234 |
|
| Volatility Index(CBOE) |
|
Feb23 |
230213 |
20.75 |
21.25 |
19.80 |
19.91 |
-1.02 |
77,115 |
60,492 |
-10,021 |
|
|
Mar23 |
230213 |
21.95 |
22.26 |
21.10 |
21.25 |
-0.80 |
84,113 |
143,571 |
+7,022 |
|
|
Apr23 |
230213 |
22.70 |
22.95 |
21.80 |
21.95 |
-0.80 |
28,269 |
50,470 |
+5,238 |
|
|
May23 |
230213 |
23.00 |
23.25 |
22.15 |
22.24 |
-0.80 |
12,827 |
22,395 |
+109 |
|
| Total Volume and Open Interest |
215,646 |
326,925 |
+4,487 |
|
| S & P 600(CME) |
|
Mar23 |
230213 |
1284.60 |
1284.60 |
1284.60 |
1284.60 |
+15.60 |
|
|
|
|
|
Jun23 |
230213 |
1294.20 |
1294.20 |
1294.20 |
1294.20 |
+15.70 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230213 |
1925.50 |
1949.80 |
1913.70 |
1947.10 |
+22.70 |
188,313 |
441,224 |
+4,452 |
Hover/Click |
|
Jun23 |
230213 |
1938.00 |
1966.70 |
1931.50 |
1964.50 |
+22.70 |
298 |
1,320 |
-6 |
Hover/Click |
|
Sep23 |
230213 |
1974.60 |
1979.70 |
1952.20 |
1974.60 |
+21.80 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
188,611 |
442,553 |
+4,446 |
|
| Nikkei 225(CME) |
|
Mar23 |
230213 |
27605 |
27735 |
27260 |
27715 |
+110 |
3,538 |
12,905 |
+163 |
|
|
Jun23 |
230213 |
27290 |
27565 |
27090 |
27550 |
+120 |
4 |
8 |
-2 |
|
| Total Volume and Open Interest |
3,542 |
12,913 |
+161 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar23 |
230213 |
27640 |
27685 |
27235 |
27450 |
-130 |
51,868 |
99,027 |
+1,355 |
|
|
Jun23 |
230213 |
27270 |
27300 |
27020 |
27195 |
-130 |
4 |
3,517 |
-5 |
|
|
Sep23 |
230213 |
27155 |
27155 |
27155 |
27155 |
-135 |
0 |
98 |
+0 |
|
| Total Volume and Open Interest |
51,966 |
117,867 |
+1,350 |
|
| Nikkei 225 Mini(JPX) |
|
Mar23 |
230213 |
27530 |
27540 |
27240 |
27440 |
-210 |
368,698 |
464,257 |
+5,071 |
|
|
Jun23 |
230213 |
27260 |
27420 |
26975 |
27180 |
-90 |
24,745 |
20,815 |
-548 |
|
|
Sep23 |
230213 |
27230 |
27350 |
26930 |
27120 |
-100 |
439 |
2,753 |
-46 |
|
| Total Volume and Open Interest |
420,889 |
644,285 |
+45,845 |
|
| Nikkei 225(JPX) |
|
Mar23 |
230213 |
27530 |
27530 |
27240 |
27440 |
-210 |
27,099 |
231,901 |
+4,082 |
|
|
Jun23 |
230213 |
27280 |
27280 |
26990 |
27180 |
-210 |
292 |
31,787 |
+1,523 |
|
|
Sep23 |
230213 |
27170 |
27170 |
26990 |
27120 |
-210 |
4 |
4,719 |
+1 |
|
| Total Volume and Open Interest |
27,400 |
328,393 |
+5,608 |
|
| Nikkei 225(CME) Yen |
|
Mar23 |
230213 |
27590 |
27720 |
27240 |
27700 |
+115 |
26,941 |
39,620 |
+1,240 |
|
|
Jun23 |
230213 |
27450 |
27455 |
27000 |
27440 |
+115 |
3 |
69 |
-1 |
|
|
Sep23 |
230213 |
27400 |
27400 |
27400 |
27400 |
+120 |
|
|
|
|
| Total Volume and Open Interest |
26,944 |
39,689 |
+1,239 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar23 |
230213 |
27700 |
27700 |
27700 |
27700 |
+110 |
|
|
|
|
|
Jun23 |
230213 |
27440 |
27440 |
27440 |
27440 |
+110 |
|
|
|
|
|
Sep23 |
230213 |
27400 |
27400 |
27400 |
27400 |
+120 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb23 |
230213 |
7130.5 |
7235.0 |
7127.0 |
7211.5 |
+78.5 |
60,407 |
240,801 |
+6,813 |
|
|
Mar23 |
230213 |
7143.5 |
7248.0 |
7140.5 |
7224.0 |
+79.0 |
624 |
1,350 |
+33 |
|
|
Apr23 |
230213 |
7232.0 |
7232.0 |
7232.0 |
7232.0 |
+78.5 |
|
|
|
|
|
Jun23 |
230213 |
7114.0 |
7114.0 |
7114.0 |
7114.0 |
+77.0 |
0 |
40 |
+0 |
|
|
Sep23 |
230213 |
7159.0 |
7159.0 |
7159.0 |
7159.0 |
+78.5 |
|
|
|
|
|
Dec23 |
230213 |
7196.5 |
7196.5 |
7196.5 |
7196.5 |
+78.5 |
|
|
|
|
| Total Volume and Open Interest |
61,031 |
242,192 |
+6,846 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb23 |
230213 |
21222 |
21253 |
20814 |
21176 |
-56 |
117,543 |
111,585 |
+828 |
|
|
Mar23 |
230213 |
21204 |
21221 |
20817 |
21164 |
-57 |
771 |
13,453 |
+152 |
|
|
Apr23 |
230213 |
21000 |
21237 |
21000 |
21235 |
-68 |
3 |
8 |
+3 |
|
| Total Volume and Open Interest |
118,935 |
135,252 |
+1,144 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230213 |
15327.0 |
15468.0 |
15279.0 |
15441.0 |
+110.0 |
88,026 |
94,850 |
+2,953 |
|
|
Jun23 |
230213 |
15457.0 |
15615.0 |
15457.0 |
15605.0 |
+108.0 |
249 |
223 |
+74 |
|
|
Sep23 |
230213 |
15741.0 |
15741.0 |
15741.0 |
15741.0 |
+115.0 |
4 |
13 |
+1 |
|
| Total Volume and Open Interest |
88,279 |
95,086 |
+3,028 |
|
| Mini-DAX(EUREX) |
|
Mar23 |
230213 |
15330.0 |
15465.0 |
15279.0 |
15441.0 |
+110.0 |
61,662 |
16,060 |
-196 |
|
|
Jun23 |
230213 |
15540.0 |
15620.0 |
15540.0 |
15605.0 |
+108.0 |
35 |
142 |
+1 |
|
|
Sep23 |
230213 |
15741.0 |
15741.0 |
15741.0 |
15741.0 |
+115.0 |
|
|
|
|
| Total Volume and Open Interest |
61,697 |
16,202 |
-195 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230213 |
4202 |
4263 |
4191 |
4251 |
+48 |
1,042,601 |
3,807,160 |
+58,594 |
|
|
Jun23 |
230213 |
4159 |
4196 |
4155 |
4192 |
+48 |
91 |
151,477 |
-2 |
|
|
Sep23 |
230213 |
4216 |
4216 |
4216 |
4216 |
+47 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
1,042,692 |
3,980,653 |
+58,592 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230213 |
11041 |
11138 |
11030 |
11112 |
+84 |
29,260 |
169,947 |
+1,873 |
|
|
Jun23 |
230213 |
10988 |
10988 |
10985 |
10985 |
+84 |
126 |
6,307 |
+71 |
|
|
Sep23 |
230213 |
11019 |
11019 |
11019 |
11019 |
+84 |
1 |
2 |
-1 |
|
| Total Volume and Open Interest |
29,387 |
176,256 |
+1,943 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
230213 |
7839.00 |
7929.00 |
7831.00 |
7907.00 |
+68.00 |
99,817 |
648,103 |
+6,173 |
|
|
Jun23 |
230213 |
7882.00 |
7914.50 |
7882.00 |
7905.00 |
+68.50 |
2,513 |
2,591 |
+2,506 |
|
|
Sep23 |
230213 |
7912.00 |
7912.00 |
7912.00 |
7912.00 |
+69.00 |
5 |
22 |
+5 |
|
| Total Volume and Open Interest |
102,335 |
650,719 |
+8,684 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar23 |
230213 |
7364.0 |
7377.0 |
7328.0 |
7350.0 |
-7.0 |
44,819 |
297,485 |
+1,740 |
|
|
Jun23 |
230213 |
7381.0 |
7381.0 |
7381.0 |
7381.0 |
-8.0 |
5 |
1,152 |
+5 |
|
|
Sep23 |
230213 |
7314.0 |
7314.0 |
7314.0 |
7314.0 |
-8.0 |
|
|
|
|
| Total Volume and Open Interest |
44,840 |
298,787 |
+1,758 |
|
| FTSE MIB(ISE) |
|
Mar23 |
230213 |
27340.00 |
27585.00 |
27325.00 |
27499.00 |
+182.00 |
15,655 |
86,813 |
+962 |
|
|
Jun23 |
230213 |
27020.00 |
27060.00 |
26930.00 |
27034.00 |
+169.00 |
67 |
1,323 |
+36 |
|
|
Sep23 |
230213 |
27099.00 |
27099.00 |
27099.00 |
27099.00 |
+164.00 |
0 |
12 |
+0 |
|
| Total Volume and Open Interest |
15,722 |
88,148 |
+998 |
|
| KOSPI 200(KFE) |
|
Mar23 |
230213 |
322.65 |
323.10 |
319.75 |
322.60 |
-1.15 |
237,282 |
295,429 |
-1,963 |
|
|
Jun23 |
230213 |
324.95 |
325.00 |
321.70 |
324.05 |
-1.70 |
408 |
36,682 |
+200 |
|
|
Sep23 |
230213 |
324.10 |
324.10 |
324.10 |
324.10 |
-3.90 |
2 |
6,848 |
+199 |
|
| Total Volume and Open Interest |
237,728 |
370,836 |
-1,555 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb23 |
230213 |
594.60 |
599.85 |
592.55 |
598.25 |
+1.65 |
155 |
636 |
-41 |
|
|
Mar23 |
230213 |
599.25 |
600.80 |
594.05 |
599.25 |
+1.85 |
155 |
567 |
+117 |
|
|
Apr23 |
230213 |
601.75 |
601.75 |
601.75 |
601.75 |
+6.85 |
|
|
|
|
| Total Volume and Open Interest |
310 |
1,203 |
+76 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
