|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue February 14, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230214 |
1542.00 |
1544.75 |
1532.75 |
1537.50 |
-5.25 |
173,799 |
229,851 |
-7,996 |
Hover/Click |
|
May23 |
230214 |
1535.25 |
1536.75 |
1525.50 |
1530.00 |
-6.00 |
116,600 |
240,990 |
+15,291 |
Hover/Click |
|
Jul23 |
230214 |
1524.25 |
1526.00 |
1515.50 |
1519.25 |
-6.25 |
43,052 |
115,929 |
+2,041 |
Hover/Click |
|
Aug23 |
230214 |
1485.50 |
1487.75 |
1479.00 |
1483.00 |
-3.00 |
3,436 |
11,786 |
+335 |
Hover/Click |
|
Sep23 |
230214 |
1415.50 |
1419.50 |
1411.00 |
1414.75 |
-1.50 |
1,406 |
9,152 |
+143 |
Hover/Click |
|
Nov23 |
230214 |
1383.75 |
1389.25 |
1380.25 |
1383.00 |
-1.75 |
16,227 |
91,340 |
+1,200 |
Hover/Click |
|
Jan24 |
230214 |
1388.50 |
1393.00 |
1384.50 |
1386.50 |
-2.25 |
2,550 |
11,719 |
+968 |
Hover/Click |
|
Mar24 |
230214 |
1373.75 |
1380.50 |
1372.00 |
1374.50 |
-3.00 |
1,028 |
10,049 |
+261 |
Hover/Click |
|
May24 |
230214 |
1371.25 |
1374.00 |
1366.00 |
1368.25 |
-3.25 |
291 |
4,285 |
-13 |
Hover/Click |
|
Jul24 |
230214 |
1368.25 |
1372.75 |
1365.75 |
1367.25 |
-2.50 |
83 |
1,065 |
+16 |
Hover/Click |
|
Aug24 |
230214 |
1354.00 |
1354.00 |
1354.00 |
1354.00 |
-2.50 |
0 |
5 |
+0 |
Hover/Click |
|
Sep24 |
230214 |
1321.00 |
1321.00 |
1321.00 |
1321.00 |
-2.50 |
0 |
91 |
+0 |
Hover/Click |
|
Nov24 |
230214 |
1302.25 |
1305.75 |
1297.75 |
1300.75 |
-1.00 |
127 |
3,103 |
+44 |
Hover/Click |
|
Jan25 |
230214 |
1301.50 |
1301.50 |
1301.50 |
1301.50 |
-1.00 |
0 |
17 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
358,601 |
729,616 |
+12,289 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230214 |
503.00 |
506.10 |
499.40 |
501.00 |
-3.00 |
77,360 |
114,220 |
-10,053 |
Hover/Click |
|
May23 |
230214 |
484.50 |
487.00 |
480.80 |
482.50 |
-2.90 |
62,015 |
186,314 |
+8,177 |
Hover/Click |
|
Jul23 |
230214 |
474.50 |
476.40 |
470.40 |
471.40 |
-3.20 |
22,343 |
78,301 |
+378 |
Hover/Click |
|
Aug23 |
230214 |
457.20 |
460.70 |
454.70 |
455.90 |
-2.40 |
2,968 |
10,577 |
+273 |
Hover/Click |
|
Sep23 |
230214 |
439.30 |
441.80 |
435.80 |
437.10 |
-1.70 |
1,271 |
10,716 |
+132 |
Hover/Click |
|
Oct23 |
230214 |
422.60 |
427.10 |
421.00 |
422.50 |
-0.90 |
1,304 |
10,810 |
+307 |
Hover/Click |
|
Dec23 |
230214 |
420.20 |
424.50 |
418.20 |
420.00 |
-0.90 |
8,263 |
27,455 |
+1,054 |
Hover/Click |
|
Jan24 |
230214 |
415.30 |
419.80 |
413.80 |
415.20 |
-1.00 |
1,222 |
5,133 |
+463 |
Hover/Click |
|
Mar24 |
230214 |
408.10 |
411.20 |
405.60 |
406.10 |
-1.00 |
334 |
1,556 |
+149 |
Hover/Click |
|
May24 |
230214 |
401.20 |
406.10 |
400.70 |
401.20 |
-0.70 |
6 |
645 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
177,086 |
446,812 |
+885 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230214 |
60.13 |
60.66 |
59.58 |
60.40 |
+0.26 |
54,934 |
87,759 |
-4,415 |
Hover/Click |
|
May23 |
230214 |
60.20 |
60.77 |
59.70 |
60.53 |
+0.29 |
46,739 |
153,295 |
+7,002 |
Hover/Click |
|
Jul23 |
230214 |
60.17 |
60.69 |
59.63 |
60.42 |
+0.25 |
26,317 |
97,959 |
-420 |
Hover/Click |
|
Aug23 |
230214 |
59.76 |
60.26 |
59.27 |
60.02 |
+0.25 |
7,202 |
25,547 |
-432 |
Hover/Click |
|
Sep23 |
230214 |
59.27 |
59.73 |
58.83 |
59.49 |
+0.23 |
4,027 |
19,258 |
-110 |
Hover/Click |
|
Oct23 |
230214 |
58.69 |
59.15 |
58.30 |
58.92 |
+0.20 |
2,029 |
13,007 |
+83 |
Hover/Click |
|
Dec23 |
230214 |
58.46 |
58.92 |
58.05 |
58.66 |
+0.18 |
6,189 |
44,801 |
+102 |
Hover/Click |
|
Jan24 |
230214 |
58.36 |
58.67 |
57.83 |
58.38 |
+0.12 |
1,492 |
8,180 |
+391 |
Hover/Click |
|
Mar24 |
230214 |
57.87 |
58.38 |
57.58 |
58.12 |
+0.12 |
560 |
2,554 |
+38 |
Hover/Click |
|
May24 |
230214 |
57.98 |
58.19 |
57.48 |
57.98 |
+0.12 |
136 |
1,575 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
149,640 |
458,959 |
+2,276 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar23 |
230214 |
828.7 |
831.0 |
825.5 |
826.1 |
-3.1 |
12,244 |
41,654 |
-3,241 |
Hover/Click |
|
May23 |
230214 |
819.6 |
822.1 |
817.0 |
817.7 |
-3.1 |
19,508 |
92,909 |
+4,019 |
Hover/Click |
|
Jul23 |
230214 |
816.8 |
818.9 |
814.2 |
815.0 |
-2.4 |
5,587 |
71,324 |
+1,484 |
Hover/Click |
|
Nov23 |
230214 |
795.2 |
795.8 |
790.0 |
791.5 |
-3.5 |
1,510 |
48,176 |
+1,642 |
Hover/Click |
|
Jan24 |
230214 |
798.1 |
798.1 |
796.0 |
796.4 |
-3.4 |
42 |
1,419 |
+202 |
Hover/Click |
| Total Volume and Open Interest |
38,903 |
255,840 |
+4,356 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230214 |
684.00 |
688.25 |
681.75 |
682.25 |
-2.75 |
226,648 |
358,958 |
-13,720 |
Hover/Click |
|
May23 |
230214 |
681.00 |
684.75 |
679.25 |
679.75 |
-2.50 |
154,271 |
377,040 |
+26,071 |
Hover/Click |
|
Jul23 |
230214 |
668.25 |
671.50 |
667.00 |
667.75 |
-1.50 |
46,664 |
270,182 |
+5,786 |
Hover/Click |
|
Sep23 |
230214 |
611.50 |
613.75 |
610.00 |
613.00 |
+1.25 |
14,304 |
115,975 |
+2,316 |
Hover/Click |
|
Dec23 |
230214 |
596.00 |
598.75 |
594.75 |
597.75 |
+1.00 |
19,487 |
199,200 |
+2,506 |
Hover/Click |
|
Mar24 |
230214 |
602.50 |
605.75 |
602.25 |
604.75 |
+0.50 |
1,419 |
17,032 |
+95 |
Hover/Click |
|
May24 |
230214 |
607.75 |
609.50 |
606.25 |
608.25 |
+0.25 |
807 |
3,345 |
+163 |
Hover/Click |
|
Jul24 |
230214 |
605.75 |
609.50 |
605.75 |
608.25 |
+0.75 |
375 |
2,299 |
+154 |
Hover/Click |
|
Sep24 |
230214 |
566.00 |
567.25 |
565.75 |
567.25 |
+0.25 |
11 |
262 |
+0 |
Hover/Click |
|
Dec24 |
230214 |
554.75 |
556.00 |
553.50 |
555.00 |
unch |
254 |
9,668 |
+57 |
Hover/Click |
| Total Volume and Open Interest |
464,266 |
1,355,155 |
+23,429 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230214 |
790.00 |
797.50 |
783.50 |
786.00 |
-6.00 |
109,946 |
101,699 |
-10,046 |
Hover/Click |
|
May23 |
230214 |
799.00 |
807.50 |
794.25 |
796.75 |
-4.00 |
72,530 |
127,971 |
+10,985 |
Hover/Click |
|
Jul23 |
230214 |
801.50 |
810.00 |
797.00 |
799.50 |
-3.00 |
22,951 |
77,611 |
-652 |
Hover/Click |
|
Sep23 |
230214 |
807.00 |
816.75 |
804.75 |
807.25 |
-2.50 |
8,651 |
22,148 |
+1,224 |
Hover/Click |
|
Dec23 |
230214 |
819.75 |
829.25 |
817.25 |
820.00 |
-1.50 |
4,527 |
30,354 |
+939 |
Hover/Click |
|
Mar24 |
230214 |
828.50 |
837.00 |
825.25 |
827.50 |
-1.75 |
423 |
4,325 |
+84 |
Hover/Click |
| Total Volume and Open Interest |
219,346 |
366,091 |
+2,651 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar23 |
230214 |
908.50 |
921.50 |
904.25 |
906.00 |
-6.25 |
32,791 |
63,818 |
-2,817 |
Hover/Click |
|
May23 |
230214 |
896.25 |
909.75 |
893.50 |
895.25 |
-5.00 |
24,508 |
64,637 |
+3,897 |
Hover/Click |
|
Jul23 |
230214 |
881.50 |
894.25 |
878.75 |
881.00 |
-4.25 |
8,989 |
37,109 |
+153 |
Hover/Click |
|
Sep23 |
230214 |
882.50 |
891.00 |
877.00 |
879.00 |
-3.25 |
3,656 |
13,464 |
+20 |
Hover/Click |
|
Dec23 |
230214 |
883.25 |
893.25 |
880.00 |
882.25 |
-2.00 |
1,982 |
13,637 |
+103 |
Hover/Click |
|
Mar24 |
230214 |
881.00 |
889.75 |
878.00 |
879.75 |
-2.50 |
125 |
651 |
+17 |
Hover/Click |
|
May24 |
230214 |
873.00 |
880.00 |
869.75 |
871.00 |
-1.50 |
28 |
57 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
72,406 |
193,928 |
+1,395 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar23 |
230214 |
930.75 |
936.25 |
926.50 |
932.00 |
+1.25 |
5,281 |
23,589 |
-1,544 |
Hover/Click |
|
May23 |
230214 |
922.00 |
928.00 |
918.25 |
923.75 |
+0.50 |
6,123 |
20,140 |
+1,026 |
Hover/Click |
|
Jul23 |
230214 |
915.50 |
921.25 |
912.50 |
916.75 |
-0.50 |
2,025 |
6,451 |
+629 |
Hover/Click |
|
Sep23 |
230214 |
897.25 |
904.25 |
895.00 |
898.50 |
-0.75 |
1,663 |
6,767 |
+269 |
Hover/Click |
|
Dec23 |
230214 |
902.25 |
908.75 |
899.00 |
902.00 |
-0.50 |
1,006 |
2,663 |
+346 |
Hover/Click |
|
Mar24 |
230214 |
903.00 |
903.00 |
903.00 |
903.00 |
-0.75 |
5 |
45 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,114 |
59,661 |
+726 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230214 |
370.00 |
371.00 |
364.25 |
365.75 |
-7.50 |
324 |
1,447 |
-121 |
Hover/Click |
|
May23 |
230214 |
365.75 |
367.00 |
360.50 |
363.25 |
-4.75 |
314 |
1,418 |
+95 |
Hover/Click |
|
Jul23 |
230214 |
367.25 |
369.00 |
365.00 |
366.75 |
-2.25 |
56 |
265 |
+32 |
Hover/Click |
|
Sep23 |
230214 |
370.00 |
371.00 |
367.50 |
367.50 |
-2.50 |
27 |
130 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
736 |
3,388 |
+26 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230214 |
17.86 |
17.90 |
17.63 |
17.71 |
-0.20 |
671 |
3,992 |
-405 |
Hover/Click |
|
May23 |
230214 |
18.19 |
18.19 |
17.91 |
17.96 |
-0.23 |
210 |
1,329 |
+119 |
Hover/Click |
|
Jul23 |
230214 |
18.31 |
18.31 |
18.20 |
18.24 |
-0.25 |
61 |
191 |
+33 |
Hover/Click |
|
Sep23 |
230214 |
16.56 |
16.59 |
16.56 |
16.56 |
-0.02 |
47 |
1,629 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,042 |
7,200 |
-209 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb23 |
230214 |
162.080 |
162.350 |
161.600 |
162.150 |
-0.135 |
4,121 |
11,457 |
-1,789 |
Hover/Click |
|
Apr23 |
230214 |
164.500 |
164.900 |
163.900 |
164.685 |
-0.415 |
18,983 |
139,395 |
+1,284 |
Hover/Click |
|
Jun23 |
230214 |
160.050 |
160.435 |
159.800 |
160.235 |
-0.200 |
9,993 |
79,342 |
+1,036 |
Hover/Click |
|
Aug23 |
230214 |
159.250 |
159.400 |
158.900 |
159.235 |
-0.165 |
8,163 |
51,353 |
+567 |
Hover/Click |
|
Oct23 |
230214 |
163.485 |
163.600 |
163.080 |
163.380 |
-0.305 |
3,561 |
23,369 |
+517 |
Hover/Click |
|
Dec23 |
230214 |
167.600 |
167.600 |
166.950 |
167.185 |
-0.395 |
1,572 |
12,924 |
+434 |
Hover/Click |
| Total Volume and Open Interest |
47,126 |
323,764 |
+2,359 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar23 |
230214 |
186.900 |
187.235 |
186.130 |
186.650 |
-0.550 |
4,989 |
16,890 |
-308 |
Hover/Click |
|
Apr23 |
230214 |
191.150 |
191.700 |
190.650 |
190.900 |
-0.700 |
3,610 |
11,893 |
+1,077 |
Hover/Click |
|
May23 |
230214 |
195.400 |
195.750 |
194.685 |
194.900 |
-0.680 |
1,988 |
8,032 |
+208 |
Hover/Click |
|
Aug23 |
230214 |
208.000 |
208.750 |
207.850 |
208.080 |
-0.620 |
868 |
7,399 |
+31 |
Hover/Click |
|
Sep23 |
230214 |
210.650 |
211.350 |
210.600 |
210.935 |
-0.395 |
382 |
1,774 |
-2 |
Hover/Click |
|
Oct23 |
230214 |
212.950 |
213.485 |
212.800 |
213.130 |
-0.250 |
229 |
1,569 |
-44 |
Hover/Click |
|
Nov23 |
230214 |
214.300 |
214.785 |
214.200 |
214.500 |
-0.200 |
90 |
535 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
12,184 |
48,241 |
+977 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb23 |
230214 |
75.750 |
75.830 |
75.650 |
75.680 |
-0.150 |
1,584 |
16,964 |
+22 |
Hover/Click |
|
Apr23 |
230214 |
86.000 |
87.800 |
85.800 |
87.250 |
+0.900 |
14,016 |
101,925 |
+690 |
Hover/Click |
|
May23 |
230214 |
95.350 |
96.700 |
95.100 |
96.050 |
+0.550 |
39 |
1,107 |
+3 |
|
|
Jun23 |
230214 |
104.250 |
105.380 |
103.800 |
104.830 |
+0.580 |
6,538 |
36,651 |
+363 |
Hover/Click |
|
Jul23 |
230214 |
105.580 |
106.780 |
105.500 |
106.350 |
+0.550 |
2,839 |
13,922 |
+440 |
Hover/Click |
|
Aug23 |
230214 |
105.080 |
106.350 |
105.080 |
105.950 |
+0.670 |
4,357 |
17,569 |
-170 |
Hover/Click |
|
Oct23 |
230214 |
92.430 |
92.930 |
92.150 |
92.800 |
+0.320 |
2,836 |
21,233 |
+682 |
Hover/Click |
|
Dec23 |
230214 |
84.450 |
84.830 |
84.330 |
84.800 |
+0.150 |
569 |
8,335 |
+123 |
Hover/Click |
| Total Volume and Open Interest |
32,966 |
221,584 |
+2,214 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb23 |
230214 |
17.97 |
17.97 |
17.93 |
17.93 |
-0.01 |
36 |
4,250 |
+9 |
Hover/Click |
|
Mar23 |
230214 |
17.97 |
18.05 |
17.70 |
17.74 |
-0.27 |
583 |
6,465 |
-42 |
Hover/Click |
|
Apr23 |
230214 |
18.34 |
18.36 |
17.93 |
17.94 |
-0.43 |
115 |
3,706 |
+7 |
Hover/Click |
|
May23 |
230214 |
18.81 |
18.82 |
18.45 |
18.45 |
-0.40 |
153 |
2,364 |
+44 |
Hover/Click |
|
Jun23 |
230214 |
19.16 |
19.16 |
18.91 |
18.94 |
-0.35 |
38 |
2,013 |
+9 |
Hover/Click |
|
Jul23 |
230214 |
19.53 |
19.62 |
19.40 |
19.40 |
-0.13 |
17 |
1,340 |
+9 |
Hover/Click |
|
Aug23 |
230214 |
19.99 |
19.99 |
19.82 |
19.82 |
-0.13 |
13 |
993 |
+8 |
Hover/Click |
|
Sep23 |
230214 |
20.20 |
20.23 |
19.92 |
20.00 |
-0.10 |
20 |
1,007 |
+15 |
Hover/Click |
|
Oct23 |
230214 |
20.25 |
20.25 |
19.99 |
20.00 |
-0.16 |
7 |
722 |
+5 |
Hover/Click |
|
Nov23 |
230214 |
20.12 |
20.16 |
19.96 |
19.96 |
-0.15 |
13 |
585 |
+11 |
Hover/Click |
|
Dec23 |
230214 |
19.85 |
19.85 |
19.85 |
19.85 |
unch |
12 |
574 |
+7 |
Hover/Click |
|
Jan24 |
230214 |
19.40 |
19.40 |
19.37 |
19.38 |
+0.03 |
2 |
106 |
+2 |
Hover/Click |
|
Feb24 |
230214 |
19.20 |
19.20 |
19.20 |
19.20 |
+0.05 |
6 |
118 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,015 |
24,542 |
+84 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar23 |
230214 |
2630 |
2660 |
2605 |
2621 |
unch |
13,699 |
23,867 |
-7,842 |
Hover/Click |
|
May23 |
230214 |
2662 |
2697 |
2646 |
2659 |
+2 |
35,501 |
107,023 |
-1,109 |
Hover/Click |
|
Jul23 |
230214 |
2657 |
2693 |
2646 |
2658 |
+5 |
10,569 |
54,130 |
+114 |
Hover/Click |
|
Sep23 |
230214 |
2649 |
2680 |
2638 |
2646 |
+2 |
6,917 |
33,306 |
-389 |
Hover/Click |
|
Dec23 |
230214 |
2631 |
2657 |
2622 |
2627 |
-1 |
3,479 |
33,888 |
+1,625 |
Hover/Click |
|
Mar24 |
230214 |
2612 |
2629 |
2595 |
2600 |
-4 |
396 |
12,864 |
+29 |
Hover/Click |
|
May24 |
230214 |
2604 |
2614 |
2586 |
2586 |
-6 |
87 |
4,248 |
-51 |
Hover/Click |
| Total Volume and Open Interest |
70,766 |
275,435 |
-7,708 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar23 |
230214 |
178.00 |
184.00 |
177.55 |
183.55 |
+6.50 |
25,230 |
23,416 |
-14,184 |
Hover/Click |
|
May23 |
230214 |
178.00 |
183.50 |
177.25 |
183.25 |
+6.50 |
27,888 |
87,296 |
+1,733 |
Hover/Click |
|
Jul23 |
230214 |
177.35 |
182.90 |
176.85 |
182.70 |
+6.45 |
8,544 |
32,762 |
+1,578 |
Hover/Click |
|
Sep23 |
230214 |
175.90 |
181.40 |
175.90 |
181.35 |
+6.25 |
5,455 |
23,943 |
+372 |
Hover/Click |
|
Dec23 |
230214 |
174.90 |
179.95 |
174.50 |
179.80 |
+6.05 |
2,156 |
25,258 |
+659 |
Hover/Click |
|
Mar24 |
230214 |
175.50 |
179.75 |
175.10 |
179.65 |
+5.95 |
532 |
8,160 |
+301 |
Hover/Click |
| Total Volume and Open Interest |
70,093 |
208,960 |
-9,318 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar23 |
230214 |
230.50 |
236.00 |
229.45 |
234.45 |
+1.60 |
1,966 |
5,675 |
-1,186 |
Hover/Click |
|
May23 |
230214 |
225.10 |
231.10 |
222.90 |
229.00 |
+3.15 |
1,184 |
5,292 |
+1,038 |
Hover/Click |
|
Jul23 |
230214 |
217.00 |
223.00 |
217.00 |
221.50 |
+3.95 |
233 |
1,012 |
+22 |
Hover/Click |
|
Sep23 |
230214 |
209.20 |
212.80 |
209.20 |
212.80 |
+5.90 |
71 |
60 |
-2 |
Hover/Click |
|
Nov23 |
230214 |
205.05 |
205.05 |
205.05 |
205.05 |
+5.20 |
69 |
81 |
-1 |
Hover/Click |
|
Jan24 |
230214 |
199.35 |
199.35 |
199.35 |
199.35 |
+5.10 |
3 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,526 |
12,125 |
-129 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar23 |
230214 |
21.27 |
21.60 |
21.18 |
21.57 |
+0.37 |
106,022 |
184,184 |
-28,010 |
Hover/Click |
|
May23 |
230214 |
19.72 |
20.04 |
19.64 |
20.00 |
+0.32 |
102,539 |
366,832 |
+12,673 |
Hover/Click |
|
Jul23 |
230214 |
19.12 |
19.41 |
19.07 |
19.39 |
+0.30 |
36,482 |
173,934 |
+4,336 |
Hover/Click |
|
Oct23 |
230214 |
19.01 |
19.28 |
18.98 |
19.26 |
+0.27 |
19,585 |
100,257 |
+2,807 |
Hover/Click |
|
Mar24 |
230214 |
19.12 |
19.38 |
19.10 |
19.36 |
+0.24 |
7,692 |
81,751 |
+1,199 |
Hover/Click |
|
May24 |
230214 |
18.19 |
18.40 |
18.18 |
18.38 |
+0.19 |
2,218 |
23,869 |
+389 |
Hover/Click |
|
Jul24 |
230214 |
17.52 |
17.67 |
17.48 |
17.66 |
+0.15 |
949 |
18,244 |
+449 |
Hover/Click |
|
Oct24 |
230214 |
17.30 |
17.31 |
17.10 |
17.30 |
+0.14 |
511 |
16,081 |
+162 |
Hover/Click |
| Total Volume and Open Interest |
276,552 |
985,540 |
-5,866 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar23 |
230214 |
2026 |
2035 |
2017 |
2031 |
+3 |
8,928 |
55,010 |
-1,559 |
Hover/Click |
|
May23 |
230214 |
2040 |
2053 |
2033 |
2049 |
+6 |
17,826 |
75,593 |
+2,685 |
Hover/Click |
|
Jul23 |
230214 |
2006 |
2019 |
2000 |
2015 |
+7 |
5,995 |
39,515 |
+232 |
Hover/Click |
|
Sep23 |
230214 |
1977 |
1989 |
1973 |
1987 |
+6 |
4,217 |
35,243 |
+695 |
Hover/Click |
|
Dec23 |
230214 |
1950 |
1953 |
1940 |
1950 |
+1 |
3,338 |
37,207 |
+12 |
Hover/Click |
|
Mar24 |
230214 |
1912 |
1912 |
1903 |
1910 |
-1 |
901 |
15,955 |
+115 |
Hover/Click |
|
May24 |
230214 |
1895 |
1896 |
1887 |
1896 |
-3 |
172 |
5,498 |
+97 |
Hover/Click |
| Total Volume and Open Interest |
41,611 |
271,440 |
+2,319 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May23 |
230214 |
560.00 |
570.30 |
560.00 |
569.70 |
+10.70 |
7,281 |
47,714 |
+855 |
Hover/Click |
|
Aug23 |
230214 |
544.50 |
552.50 |
544.50 |
552.30 |
+8.70 |
2,110 |
16,688 |
-25 |
Hover/Click |
|
Oct23 |
230214 |
532.60 |
539.10 |
532.60 |
538.80 |
+7.20 |
555 |
10,859 |
-11 |
Hover/Click |
|
Dec23 |
230214 |
525.30 |
530.90 |
525.30 |
530.80 |
+6.40 |
207 |
5,121 |
+40 |
Hover/Click |
|
Mar24 |
230214 |
519.60 |
523.90 |
519.60 |
523.90 |
+6.20 |
130 |
3,625 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
15,340 |
90,663 |
-1,353 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar23 |
230214 |
85.50 |
85.90 |
84.40 |
85.40 |
-0.24 |
27,192 |
28,441 |
-10,556 |
Hover/Click |
|
May23 |
230214 |
85.55 |
86.09 |
84.50 |
85.70 |
-0.09 |
26,324 |
83,538 |
+3,046 |
Hover/Click |
|
Jul23 |
230214 |
86.01 |
86.47 |
85.00 |
86.16 |
-0.06 |
7,893 |
44,395 |
+123 |
Hover/Click |
|
Oct23 |
230214 |
85.21 |
85.21 |
85.21 |
85.21 |
+0.15 |
2 |
15 |
-4 |
Hover/Click |
|
Dec23 |
230214 |
84.57 |
85.45 |
84.17 |
85.07 |
+0.10 |
4,663 |
32,158 |
+182 |
Hover/Click |
|
Mar24 |
230214 |
84.70 |
85.42 |
84.43 |
85.15 |
-0.03 |
773 |
4,634 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
66,941 |
196,061 |
-7,196 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar23 |
230214 |
419.4 |
419.4 |
402.1 |
402.7 |
-11.4 |
452 |
1,387 |
-107 |
|
|
May23 |
230214 |
434.8 |
441.1 |
425.1 |
425.7 |
-8.3 |
152 |
559 |
+22 |
|
|
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 |
230214 |
79.06 |
79.61 |
77.46 |
79.06 |
-1.08 |
356,062 |
171,732 |
-20,873 |
Hover/Click |
|
Apr23 |
230214 |
79.50 |
79.84 |
77.71 |
79.24 |
-1.09 |
151,979 |
254,214 |
+26,820 |
Hover/Click |
|
May23 |
230214 |
79.69 |
79.98 |
77.89 |
79.40 |
-1.05 |
93,751 |
156,408 |
+2,396 |
Hover/Click |
|
Jun23 |
230214 |
79.67 |
79.97 |
77.91 |
79.37 |
-0.99 |
88,410 |
242,803 |
+1,053 |
Hover/Click |
|
Jul23 |
230214 |
79.34 |
79.73 |
77.74 |
79.15 |
-0.92 |
32,536 |
105,571 |
+1,262 |
Hover/Click |
|
Aug23 |
230214 |
79.10 |
79.31 |
77.49 |
78.77 |
-0.86 |
14,620 |
53,746 |
+1,219 |
Hover/Click |
|
Sep23 |
230214 |
78.52 |
78.87 |
76.99 |
78.32 |
-0.80 |
29,852 |
113,200 |
+3,333 |
Hover/Click |
|
Oct23 |
230214 |
78.01 |
78.29 |
76.55 |
77.85 |
-0.74 |
10,991 |
47,484 |
-352 |
Hover/Click |
|
Nov23 |
230214 |
77.60 |
77.78 |
76.51 |
77.38 |
-0.68 |
7,166 |
29,551 |
-1,041 |
Hover/Click |
|
Dec23 |
230214 |
77.25 |
77.38 |
75.63 |
76.92 |
-0.63 |
52,445 |
200,573 |
+1,384 |
Hover/Click |
|
Jan24 |
230214 |
76.72 |
76.79 |
75.59 |
76.46 |
-0.58 |
2,757 |
35,441 |
+213 |
Hover/Click |
|
Feb24 |
230214 |
76.31 |
76.31 |
75.01 |
76.00 |
-0.54 |
2,391 |
19,742 |
+139 |
Hover/Click |
|
Mar24 |
230214 |
75.21 |
75.56 |
74.49 |
75.56 |
-0.49 |
5,209 |
26,558 |
-1,147 |
Hover/Click |
|
Apr24 |
230214 |
74.37 |
75.15 |
74.37 |
75.15 |
-0.43 |
834 |
14,991 |
-163 |
Hover/Click |
|
May24 |
230214 |
74.75 |
74.75 |
74.04 |
74.75 |
-0.41 |
554 |
11,089 |
+151 |
Hover/Click |
|
Jun24 |
230214 |
74.45 |
74.65 |
73.23 |
74.36 |
-0.40 |
10,821 |
63,665 |
-43 |
Hover/Click |
| Total Volume and Open Interest |
880,182 |
1,803,375 |
+14,937 |
|
| e-miNY Crude Oil(NYM) |
|
Mar23 |
230214 |
79.125 |
79.625 |
77.475 |
79.050 |
-1.100 |
13,408 |
2,477 |
+51 |
|
|
Apr23 |
230214 |
79.350 |
79.825 |
77.725 |
79.250 |
-1.075 |
1,182 |
739 |
+26 |
|
|
May23 |
230214 |
79.500 |
79.950 |
77.925 |
79.400 |
-1.050 |
173 |
136 |
-19 |
|
|
Jun23 |
230214 |
80.025 |
80.025 |
77.925 |
79.375 |
-0.975 |
60 |
265 |
+12 |
|
|
Jul23 |
230214 |
79.150 |
79.575 |
77.750 |
79.150 |
-0.925 |
4 |
47 |
+0 |
|
|
Aug23 |
230214 |
77.850 |
78.775 |
77.850 |
78.775 |
-0.850 |
2 |
35 |
-1 |
|
|
Sep23 |
230214 |
78.325 |
78.325 |
77.475 |
78.325 |
-0.800 |
4 |
3 |
+0 |
|
|
Oct23 |
230214 |
78.275 |
78.275 |
76.900 |
77.850 |
-0.750 |
1 |
4 |
+0 |
|
|
Nov23 |
230214 |
77.375 |
77.375 |
76.500 |
77.375 |
-0.675 |
1 |
13 |
+0 |
|
|
Dec23 |
230214 |
77.125 |
77.350 |
75.650 |
76.925 |
-0.625 |
50 |
117 |
-11 |
|
| Total Volume and Open Interest |
14,893 |
3,914 |
+61 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar23 |
230214 |
288.62 |
294.96 |
285.24 |
294.01 |
+3.44 |
41,335 |
56,667 |
-3,892 |
Hover/Click |
|
Apr23 |
230214 |
285.12 |
291.50 |
282.09 |
290.86 |
+3.47 |
41,757 |
60,978 |
+2,322 |
Hover/Click |
|
May23 |
230214 |
279.75 |
286.10 |
276.90 |
285.51 |
+3.45 |
23,460 |
40,953 |
+13 |
Hover/Click |
|
Jun23 |
230214 |
275.96 |
281.37 |
273.20 |
280.80 |
+2.46 |
13,618 |
30,521 |
-496 |
Hover/Click |
|
Jul23 |
230214 |
276.45 |
278.47 |
271.37 |
278.00 |
+1.67 |
4,943 |
14,476 |
+164 |
Hover/Click |
|
Aug23 |
230214 |
272.40 |
276.76 |
270.70 |
276.27 |
+1.22 |
3,305 |
10,475 |
+370 |
Hover/Click |
|
Sep23 |
230214 |
271.43 |
276.05 |
269.50 |
275.58 |
+1.05 |
3,436 |
11,797 |
-69 |
Hover/Click |
|
Oct23 |
230214 |
270.46 |
274.89 |
269.70 |
274.87 |
+0.96 |
1,629 |
8,370 |
+110 |
Hover/Click |
|
Nov23 |
230214 |
271.97 |
274.22 |
268.70 |
273.92 |
+0.93 |
1,232 |
6,327 |
+199 |
Hover/Click |
|
Dec23 |
230214 |
268.96 |
273.18 |
267.00 |
272.60 |
+0.89 |
3,220 |
17,857 |
+375 |
Hover/Click |
|
Jan24 |
230214 |
269.34 |
271.93 |
266.03 |
271.40 |
+0.80 |
524 |
2,937 |
-9 |
Hover/Click |
|
Feb24 |
230214 |
267.98 |
270.24 |
264.87 |
269.92 |
+0.64 |
394 |
1,978 |
+16 |
Hover/Click |
|
Mar24 |
230214 |
264.60 |
267.95 |
262.83 |
267.73 |
+0.49 |
289 |
1,305 |
+97 |
Hover/Click |
|
Apr24 |
230214 |
262.50 |
264.51 |
261.84 |
264.51 |
+0.29 |
145 |
1,351 |
+52 |
Hover/Click |
| Total Volume and Open Interest |
139,842 |
273,860 |
-600 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar23 |
230214 |
251.41 |
252.61 |
243.99 |
248.85 |
-4.26 |
48,676 |
81,337 |
-7,073 |
Hover/Click |
|
Apr23 |
230214 |
270.79 |
272.28 |
264.78 |
269.39 |
-3.37 |
46,728 |
84,574 |
+4,066 |
Hover/Click |
|
May23 |
230214 |
269.57 |
270.88 |
263.87 |
268.36 |
-3.03 |
25,766 |
47,666 |
+1,651 |
Hover/Click |
|
Jun23 |
230214 |
264.99 |
266.38 |
260.05 |
264.73 |
-2.51 |
18,102 |
36,759 |
+348 |
Hover/Click |
|
Jul23 |
230214 |
261.39 |
261.81 |
256.00 |
260.80 |
-2.02 |
5,889 |
15,871 |
-600 |
Hover/Click |
|
Aug23 |
230214 |
256.73 |
257.16 |
251.51 |
256.31 |
-1.68 |
3,571 |
8,961 |
+95 |
Hover/Click |
|
Sep23 |
230214 |
250.75 |
251.32 |
245.89 |
250.59 |
-1.51 |
3,766 |
19,467 |
-587 |
Hover/Click |
|
Oct23 |
230214 |
232.78 |
234.80 |
229.36 |
234.09 |
-1.37 |
3,199 |
10,244 |
+619 |
Hover/Click |
|
Nov23 |
230214 |
227.33 |
228.67 |
223.90 |
227.96 |
-1.38 |
2,010 |
6,703 |
+82 |
Hover/Click |
|
Dec23 |
230214 |
222.11 |
224.15 |
218.59 |
223.37 |
-1.33 |
3,368 |
14,850 |
-877 |
Hover/Click |
| Total Volume and Open Interest |
162,668 |
340,904 |
-1,778 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar23 |
230214 |
248.85 |
248.85 |
248.85 |
248.85 |
-4.26 |
1 |
3 |
-1 |
|
|
Apr23 |
230214 |
269.39 |
269.39 |
269.39 |
269.39 |
-3.37 |
|
|
|
|
|
May23 |
230214 |
268.36 |
268.36 |
268.36 |
268.36 |
-3.03 |
|
|
|
|
|
Jun23 |
230214 |
264.73 |
264.73 |
264.73 |
264.73 |
-2.51 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
1 |
7 |
-1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar23 |
230214 |
2.427 |
2.623 |
2.415 |
2.567 |
+0.162 |
230,687 |
164,176 |
-45,300 |
Hover/Click |
|
Apr23 |
230214 |
2.522 |
2.700 |
2.518 |
2.652 |
+0.153 |
135,221 |
143,360 |
+14,013 |
Hover/Click |
|
May23 |
230214 |
2.708 |
2.840 |
2.702 |
2.805 |
+0.120 |
102,896 |
215,352 |
+20,737 |
Hover/Click |
|
Jun23 |
230214 |
2.910 |
3.014 |
2.900 |
2.981 |
+0.098 |
18,845 |
57,730 |
+1,753 |
Hover/Click |
|
Jul23 |
230214 |
3.077 |
3.174 |
3.070 |
3.141 |
+0.089 |
19,577 |
65,825 |
+185 |
Hover/Click |
|
Aug23 |
230214 |
3.118 |
3.210 |
3.112 |
3.182 |
+0.087 |
10,540 |
39,906 |
+899 |
Hover/Click |
|
Sep23 |
230214 |
3.084 |
3.174 |
3.074 |
3.144 |
+0.084 |
18,573 |
78,121 |
+2,439 |
Hover/Click |
|
Oct23 |
230214 |
3.149 |
3.241 |
3.145 |
3.213 |
+0.079 |
22,629 |
79,827 |
-725 |
Hover/Click |
|
Nov23 |
230214 |
3.578 |
3.635 |
3.560 |
3.613 |
+0.082 |
6,348 |
38,426 |
+520 |
Hover/Click |
|
Dec23 |
230214 |
3.920 |
3.989 |
3.907 |
3.966 |
+0.068 |
3,128 |
32,887 |
+76 |
Hover/Click |
|
Jan24 |
230214 |
4.148 |
4.211 |
4.148 |
4.198 |
+0.059 |
10,297 |
61,634 |
+2,573 |
Hover/Click |
|
Feb24 |
230214 |
4.019 |
4.070 |
4.019 |
4.060 |
+0.049 |
2,333 |
21,447 |
+43 |
Hover/Click |
|
Mar24 |
230214 |
3.650 |
3.678 |
3.641 |
3.666 |
+0.035 |
4,768 |
32,334 |
+471 |
Hover/Click |
|
Apr24 |
230214 |
3.276 |
3.276 |
3.245 |
3.267 |
+0.023 |
3,914 |
35,019 |
-86 |
Hover/Click |
|
May24 |
230214 |
3.239 |
3.244 |
3.220 |
3.243 |
+0.027 |
1,105 |
16,534 |
-169 |
Hover/Click |
|
Jun24 |
230214 |
3.335 |
3.348 |
3.325 |
3.346 |
+0.028 |
595 |
6,958 |
-28 |
Hover/Click |
| Total Volume and Open Interest |
595,070 |
1,222,701 |
-2,144 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230214 |
85.83 |
86.42 |
84.13 |
85.58 |
-1.03 |
260,730 |
389,746 |
-15,741 |
Hover/Click |
|
May23 |
230214 |
85.57 |
86.03 |
83.82 |
85.30 |
-0.93 |
204,927 |
378,721 |
+12,200 |
Hover/Click |
|
Jun23 |
230214 |
84.99 |
85.45 |
83.27 |
84.77 |
-0.86 |
181,814 |
363,418 |
+12,038 |
Hover/Click |
|
Jul23 |
230214 |
84.54 |
84.97 |
82.84 |
84.33 |
-0.80 |
55,591 |
135,729 |
+1,864 |
Hover/Click |
|
Aug23 |
230214 |
84.05 |
84.47 |
82.40 |
83.85 |
-0.76 |
31,781 |
92,899 |
+2,676 |
Hover/Click |
|
Sep23 |
230214 |
83.56 |
83.95 |
81.94 |
83.36 |
-0.72 |
40,052 |
94,248 |
+2,410 |
Hover/Click |
|
Oct23 |
230214 |
83.05 |
83.35 |
81.47 |
82.87 |
-0.67 |
13,633 |
54,343 |
+24 |
Hover/Click |
|
Nov23 |
230214 |
82.58 |
82.85 |
81.03 |
82.40 |
-0.63 |
12,840 |
57,606 |
+1,496 |
Hover/Click |
|
Dec23 |
230214 |
82.11 |
82.44 |
80.59 |
81.94 |
-0.59 |
67,431 |
199,931 |
-2,211 |
Hover/Click |
|
Jan24 |
230214 |
80.22 |
81.47 |
80.22 |
81.47 |
-0.55 |
3,604 |
33,826 |
+1,902 |
Hover/Click |
|
Feb24 |
230214 |
80.98 |
80.99 |
80.98 |
80.99 |
-0.51 |
1,518 |
40,887 |
+759 |
Hover/Click |
|
Mar24 |
230214 |
80.55 |
80.55 |
80.54 |
80.55 |
-0.49 |
3,122 |
24,409 |
-667 |
Hover/Click |
|
Apr24 |
230214 |
80.14 |
80.14 |
80.14 |
80.14 |
-0.46 |
550 |
9,722 |
-17 |
Hover/Click |
|
May24 |
230214 |
79.73 |
79.73 |
79.73 |
79.73 |
-0.45 |
341 |
9,085 |
+338 |
Hover/Click |
| Total Volume and Open Interest |
908,968 |
2,149,003 |
+18,962 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar23 |
230214 |
838.00 |
864.00 |
833.25 |
850.25 |
+9.00 |
90,742 |
118,337 |
-1,646 |
Hover/Click |
|
Apr23 |
230214 |
831.50 |
852.00 |
823.25 |
839.00 |
+6.25 |
65,464 |
94,509 |
+8,412 |
Hover/Click |
|
May23 |
230214 |
817.75 |
834.00 |
808.00 |
822.50 |
+3.25 |
33,159 |
63,326 |
+3,990 |
Hover/Click |
|
Jun23 |
230214 |
805.75 |
818.75 |
795.25 |
808.50 |
+0.75 |
38,357 |
56,023 |
+1,627 |
Hover/Click |
|
Jul23 |
230214 |
796.00 |
810.00 |
787.50 |
800.00 |
-0.25 |
11,829 |
26,714 |
+548 |
Hover/Click |
|
Aug23 |
230214 |
791.25 |
804.50 |
783.00 |
795.00 |
-0.75 |
6,889 |
20,242 |
-141 |
Hover/Click |
|
Sep23 |
230214 |
788.25 |
801.00 |
780.00 |
791.50 |
-1.25 |
7,430 |
30,504 |
+266 |
Hover/Click |
|
Oct23 |
230214 |
786.00 |
797.25 |
777.50 |
788.75 |
-1.75 |
3,054 |
16,274 |
+475 |
Hover/Click |
|
Nov23 |
230214 |
779.00 |
789.00 |
772.25 |
781.25 |
-2.00 |
2,750 |
12,290 |
+191 |
Hover/Click |
|
Dec23 |
230214 |
771.25 |
781.50 |
762.00 |
772.75 |
-2.25 |
15,132 |
51,574 |
-781 |
Hover/Click |
| Total Volume and Open Interest |
281,301 |
546,391 |
+8,453 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar23 |
230214 |
79.30 |
79.61 |
77.50 |
79.06 |
-1.08 |
27,006 |
42,075 |
+1,453 |
Hover/Click |
|
Apr23 |
230214 |
79.52 |
79.81 |
77.74 |
79.24 |
-1.09 |
37,534 |
79,288 |
+2,381 |
Hover/Click |
|
May23 |
230214 |
79.61 |
79.83 |
77.93 |
79.40 |
-1.05 |
42,874 |
44,505 |
+1,615 |
Hover/Click |
|
Jun23 |
230214 |
79.58 |
79.83 |
77.94 |
79.37 |
-0.99 |
43,276 |
67,625 |
+1,329 |
Hover/Click |
|
Jul23 |
230214 |
79.38 |
79.54 |
77.94 |
79.15 |
-0.92 |
20,518 |
19,531 |
+248 |
Hover/Click |
|
Aug23 |
230214 |
79.13 |
79.13 |
77.61 |
78.77 |
-0.86 |
5,636 |
9,786 |
+716 |
Hover/Click |
|
Sep23 |
230214 |
78.73 |
78.73 |
77.18 |
78.32 |
-0.80 |
3,710 |
26,382 |
+2,057 |
Hover/Click |
|
Oct23 |
230214 |
77.48 |
77.90 |
76.72 |
77.85 |
-0.74 |
885 |
6,943 |
+630 |
Hover/Click |
|
Nov23 |
230214 |
77.38 |
77.38 |
77.38 |
77.38 |
-0.68 |
462 |
9,212 |
+379 |
Hover/Click |
|
Dec23 |
230214 |
77.08 |
77.23 |
75.75 |
76.92 |
-0.63 |
6,307 |
67,388 |
+443 |
Hover/Click |
|
Jan24 |
230214 |
76.46 |
76.46 |
76.46 |
76.46 |
-0.58 |
78 |
5,240 |
+31 |
Hover/Click |
|
Feb24 |
230214 |
76.00 |
76.00 |
76.00 |
76.00 |
-0.54 |
77 |
2,512 |
+9 |
Hover/Click |
|
Mar24 |
230214 |
75.56 |
75.56 |
75.56 |
75.56 |
-0.49 |
264 |
3,223 |
-10 |
Hover/Click |
|
Apr24 |
230214 |
75.15 |
75.15 |
75.15 |
75.15 |
-0.43 |
1 |
946 |
+0 |
Hover/Click |
|
May24 |
230214 |
74.75 |
74.75 |
74.75 |
74.75 |
-0.41 |
1 |
901 |
-1 |
Hover/Click |
|
Jun24 |
230214 |
74.36 |
74.36 |
74.36 |
74.36 |
-0.40 |
1,561 |
10,143 |
+237 |
Hover/Click |
| Total Volume and Open Interest |
193,388 |
452,704 |
+11,631 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar23 |
230214 |
103.100 |
103.440 |
102.390 |
103.122 |
-0.125 |
21,833 |
32,344 |
+539 |
Hover/Click |
|
Jun23 |
230214 |
102.695 |
103.120 |
102.090 |
102.800 |
-0.118 |
202 |
1,210 |
+21 |
Hover/Click |
|
Sep23 |
230214 |
102.000 |
102.590 |
102.000 |
102.590 |
-0.108 |
3 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,039 |
33,563 |
+560 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230214 |
69.71 |
70.38 |
69.28 |
69.96 |
+0.26 |
73,913 |
126,720 |
+1,221 |
Hover/Click |
|
Jun23 |
230214 |
69.88 |
70.55 |
69.53 |
70.19 |
+0.25 |
295 |
776 |
+75 |
Hover/Click |
|
Sep23 |
230214 |
70.13 |
70.72 |
69.74 |
70.39 |
+0.28 |
6 |
54 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
74,277 |
127,751 |
+1,302 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar23 |
230214 |
121.45 |
122.77 |
121.24 |
121.81 |
+0.43 |
71,621 |
204,263 |
+507 |
Hover/Click |
|
Jun23 |
230214 |
121.70 |
122.95 |
121.50 |
122.05 |
+0.42 |
92 |
2,302 |
-10 |
Hover/Click |
|
Sep23 |
230214 |
122.38 |
123.17 |
121.80 |
122.30 |
+0.40 |
4 |
239 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
75,309 |
209,374 |
+882 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230214 |
75.01 |
75.35 |
74.69 |
74.99 |
unch |
90,069 |
143,463 |
-5,472 |
Hover/Click |
|
Jun23 |
230214 |
75.01 |
75.41 |
74.79 |
75.08 |
unch |
548 |
3,603 |
+10 |
Hover/Click |
|
Sep23 |
230214 |
75.15 |
75.49 |
74.93 |
75.19 |
-0.01 |
1 |
439 |
+0 |
Hover/Click |
|
Dec23 |
230214 |
75.31 |
75.58 |
75.04 |
75.31 |
-0.01 |
3 |
392 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
90,708 |
148,156 |
-5,478 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar23 |
230214 |
75.79 |
76.32 |
75.28 |
75.43 |
-0.35 |
199,678 |
160,492 |
+801 |
Hover/Click |
|
Jun23 |
230214 |
76.95 |
77.37 |
76.37 |
76.52 |
-0.34 |
1,268 |
5,094 |
+700 |
Hover/Click |
|
Sep23 |
230214 |
78.17 |
78.42 |
77.49 |
77.59 |
-0.34 |
2 |
61 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
201,938 |
166,343 |
+1,515 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar23 |
230214 |
109.07 |
109.75 |
108.60 |
108.83 |
-0.18 |
11,636 |
37,267 |
-52 |
Hover/Click |
|
Jun23 |
230214 |
110.24 |
110.85 |
109.75 |
109.96 |
-0.17 |
5 |
506 |
-4 |
Hover/Click |
|
Sep23 |
230214 |
111.70 |
111.80 |
110.86 |
111.01 |
-0.17 |
0 |
62 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
11,641 |
37,874 |
-56 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar23 |
230214 |
107.43 |
108.25 |
107.25 |
107.57 |
+0.22 |
183,315 |
763,307 |
-2,922 |
Hover/Click |
|
Jun23 |
230214 |
108.01 |
108.80 |
107.85 |
108.16 |
+0.22 |
1,371 |
12,472 |
+421 |
Hover/Click |
|
Sep23 |
230214 |
108.64 |
109.28 |
108.38 |
108.68 |
+0.22 |
25 |
1,106 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
185,840 |
780,304 |
-2,595 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar23 |
230214 |
535.75 |
538.25 |
532.75 |
538.00 |
+3.13 |
45,236 |
269,978 |
+2,948 |
Hover/Click |
|
Jun23 |
230214 |
525.25 |
528.00 |
522.88 |
528.00 |
+3.00 |
18 |
223 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
45,273 |
270,206 |
+2,946 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar23 |
230214 |
193.15 |
194.55 |
190.90 |
191.55 |
-1.05 |
13,220 |
47,236 |
-2,395 |
Hover/Click |
|
Apr23 |
230214 |
192.65 |
193.25 |
189.70 |
190.35 |
-1.05 |
316 |
479 |
+32 |
|
|
May23 |
230214 |
189.55 |
189.55 |
189.55 |
189.55 |
-1.10 |
|
|
|
|
|
Jun23 |
230214 |
188.45 |
188.45 |
188.45 |
188.45 |
-1.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,536 |
47,715 |
-2,363 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230214 |
127~180 |
128~260 |
126~140 |
126~310 |
-0~130 |
288,797 |
1,210,233 |
+888 |
Hover/Click |
|
Jun23 |
230214 |
129~010 |
130~040 |
127~220 |
128~080 |
-0~150 |
2,569 |
11,185 |
+1,997 |
Hover/Click |
|
Sep23 |
230214 |
129~050 |
129~050 |
129~050 |
129~050 |
-0~150 |
0 |
4 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
291,366 |
1,221,422 |
+2,885 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230214 |
112~280 |
113~175 |
112~030 |
112~105 |
-0~145 |
1,579,627 |
4,168,132 |
+1,015 |
Hover/Click |
|
Jun23 |
230214 |
113~130 |
114~025 |
112~200 |
112~275 |
-0~150 |
8,971 |
51,124 |
+2,595 |
Hover/Click |
|
Sep23 |
230214 |
113~175 |
113~175 |
113~175 |
113~175 |
-0~150 |
1 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,588,599 |
4,219,282 |
+3,610 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230214 |
107~290 |
108~130 |
107~102 |
107~150 |
-0~122 |
988,718 |
4,146,747 |
-23,906 |
Hover/Click |
|
Jun23 |
230214 |
108~116 |
108~280 |
107~246 |
107~294 |
-0~124 |
42,816 |
109,919 |
+23,003 |
Hover/Click |
|
Sep23 |
230214 |
108~054 |
108~054 |
108~054 |
108~054 |
-0~124 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,031,534 |
4,256,666 |
-903 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230214 |
102~064 |
102~126 |
101~304 |
101~315 |
-0~061 |
577,117 |
2,598,150 |
+5,530 |
Hover/Click |
|
Jun23 |
230214 |
102~175 |
102~242 |
102~077 |
102~087 |
-0~076 |
3,701 |
27,501 |
+1,026 |
Hover/Click |
|
Sep23 |
230214 |
103~000 |
103~100 |
102~242 |
102~242 |
-0~076 |
1 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
580,819 |
2,625,657 |
+6,556 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar23 |
230214 |
94.945 |
94.973 |
94.935 |
94.935 |
-0.007 |
62,964 |
811,430 |
+6,739 |
|
|
Jun23 |
230214 |
94.625 |
94.690 |
94.550 |
94.560 |
-0.065 |
39,009 |
703,808 |
-13,670 |
|
|
Sep23 |
230214 |
94.595 |
94.695 |
94.465 |
94.480 |
-0.110 |
35,182 |
643,342 |
-2,283 |
|
|
Dec23 |
230214 |
94.870 |
94.990 |
94.695 |
94.705 |
-0.160 |
48,593 |
645,917 |
-3,787 |
|
|
Mar24 |
230214 |
95.325 |
95.465 |
95.105 |
95.125 |
-0.195 |
27,546 |
422,214 |
-3,318 |
|
|
Jun24 |
230214 |
95.790 |
95.940 |
95.560 |
95.585 |
-0.205 |
21,398 |
408,654 |
-2,343 |
|
|
Sep24 |
230214 |
96.140 |
96.280 |
95.920 |
95.945 |
-0.190 |
16,996 |
369,938 |
-1,017 |
|
|
Dec24 |
230214 |
96.335 |
96.470 |
96.125 |
96.155 |
-0.170 |
20,936 |
580,579 |
-165 |
|
|
Mar25 |
230214 |
96.450 |
96.580 |
96.260 |
96.290 |
-0.150 |
17,074 |
221,415 |
+398 |
|
|
Jun25 |
230214 |
96.530 |
96.650 |
96.360 |
96.390 |
-0.130 |
5,802 |
172,380 |
+77 |
|
|
Sep25 |
230214 |
96.585 |
96.705 |
96.435 |
96.470 |
-0.110 |
4,916 |
138,020 |
+262 |
|
|
Dec25 |
230214 |
96.630 |
96.735 |
96.490 |
96.525 |
-0.090 |
6,299 |
139,620 |
+126 |
|
|
Mar26 |
230214 |
96.635 |
96.740 |
96.520 |
96.555 |
-0.075 |
7,703 |
84,719 |
+3,212 |
|
|
Jun26 |
230214 |
96.630 |
96.735 |
96.525 |
96.565 |
-0.060 |
3,084 |
75,514 |
-297 |
|
|
Sep26 |
230214 |
96.625 |
96.720 |
96.530 |
96.575 |
-0.045 |
3,032 |
93,378 |
+216 |
|
|
Dec26 |
230214 |
96.625 |
96.710 |
96.535 |
96.575 |
-0.040 |
3,493 |
71,003 |
+264 |
|
|
Mar27 |
230214 |
96.615 |
96.690 |
96.530 |
96.570 |
-0.030 |
2,221 |
41,702 |
+108 |
|
|
Jun27 |
230214 |
96.590 |
96.670 |
96.515 |
96.555 |
-0.025 |
2,748 |
39,687 |
-5 |
|
| Total Volume and Open Interest |
350,124 |
5,848,112 |
-14,538 |
|
| Ultra T-Bond(CBOT) |
|
Mar23 |
230214 |
139~06 |
140~23 |
137~22 |
138~17 |
-0~15 |
174,767 |
1,440,314 |
-3,295 |
|
|
Jun23 |
230214 |
139~31 |
141~09 |
138~10 |
139~04 |
-0~14 |
5,628 |
24,725 |
+4,542 |
|
|
Sep23 |
230214 |
139~04 |
139~04 |
139~04 |
139~04 |
-0~14 |
|
|
|
|
| Total Volume and Open Interest |
180,395 |
1,465,039 |
+1,247 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar23 |
230214 |
119~085 |
120~050 |
118~125 |
118~235 |
-0~135 |
340,850 |
1,450,402 |
-361 |
|
|
Jun23 |
230214 |
119~060 |
120~035 |
118~115 |
118~225 |
-0~135 |
3,119 |
6,722 |
+1,848 |
|
|
Sep23 |
230214 |
118~225 |
118~225 |
118~225 |
118~225 |
-0~135 |
|
|
|
|
| Total Volume and Open Interest |
343,969 |
1,457,124 |
+1,487 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb23 |
230214 |
95.430 |
95.430 |
95.427 |
95.427 |
-0.003 |
221,801 |
507,204 |
+11,295 |
|
|
Mar23 |
230214 |
95.345 |
95.345 |
95.335 |
95.340 |
-0.005 |
21,611 |
133,086 |
+6,378 |
|
|
Apr23 |
230214 |
95.160 |
95.165 |
95.120 |
95.155 |
-0.005 |
55,554 |
245,416 |
-6,711 |
|
|
May23 |
230214 |
94.980 |
95.005 |
94.965 |
94.965 |
-0.010 |
28,786 |
172,124 |
-3,575 |
|
|
Jun23 |
230214 |
94.895 |
94.930 |
94.855 |
94.860 |
-0.030 |
12,268 |
75,276 |
+22 |
|
|
Jul23 |
230214 |
94.830 |
94.880 |
94.770 |
94.775 |
-0.050 |
55,789 |
161,826 |
-404 |
|
| Total Volume and Open Interest |
535,250 |
1,651,122 |
+18,954 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar23 |
230214 |
146.63 |
146.89 |
146.61 |
146.86 |
+0.24 |
1,524 |
16,457 |
+119 |
Hover/Click |
|
Jun23 |
230214 |
145.37 |
145.37 |
145.37 |
145.37 |
+0.15 |
1 |
10 |
+0 |
Hover/Click |
|
Sep23 |
230214 |
145.37 |
145.37 |
145.37 |
145.37 |
+0.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,525 |
16,467 |
+119 |
|
| Euro-Buxl(EUREX) |
|
Mar23 |
230214 |
142.20 |
144.64 |
139.96 |
140.44 |
-1.14 |
53,191 |
219,875 |
-4,101 |
|
|
Jun23 |
230214 |
142.22 |
142.22 |
139.78 |
140.02 |
-1.14 |
1,084 |
4,473 |
+771 |
|
|
Sep23 |
230214 |
138.86 |
138.86 |
138.86 |
138.86 |
-1.14 |
|
|
|
|
| Total Volume and Open Interest |
54,275 |
224,348 |
-3,330 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230214 |
136.10 |
136.56 |
135.02 |
135.21 |
-0.63 |
663,538 |
1,389,146 |
-41,648 |
Hover/Click |
|
Jun23 |
230214 |
135.27 |
135.45 |
134.09 |
134.21 |
-0.62 |
3,088 |
14,397 |
+2,265 |
Hover/Click |
|
Sep23 |
230214 |
133.61 |
133.61 |
133.61 |
133.61 |
-0.63 |
2 |
6 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
666,628 |
1,403,549 |
-39,382 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230214 |
116.82 |
116.95 |
116.26 |
116.35 |
-0.36 |
533,248 |
1,728,549 |
-21,016 |
Hover/Click |
|
Jun23 |
230214 |
117.23 |
117.23 |
116.94 |
116.94 |
-0.38 |
2,040 |
9,170 |
+1,626 |
Hover/Click |
|
Sep23 |
230214 |
117.35 |
117.35 |
117.35 |
117.35 |
-0.36 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
535,288 |
1,737,719 |
-19,390 |
|
| Euro-Schatz(EUREX) |
|
Mar23 |
230214 |
105.51 |
105.57 |
105.36 |
105.39 |
-0.12 |
481,158 |
1,852,792 |
-43,107 |
|
|
Jun23 |
230214 |
105.31 |
105.31 |
105.31 |
105.31 |
-0.14 |
3,832 |
53,718 |
+2,801 |
|
|
Sep23 |
230214 |
106.14 |
106.14 |
106.14 |
106.14 |
-0.12 |
|
|
|
|
| Total Volume and Open Interest |
484,990 |
1,906,510 |
-40,306 |
|
| 3-Mth Euribor(EUREX) |
|
Mar23 |
230214 |
97.035 |
97.035 |
97.035 |
97.035 |
-0.005 |
0 |
407 |
+0 |
|
|
Jun23 |
230214 |
96.440 |
96.440 |
96.440 |
96.440 |
-0.025 |
0 |
50 |
+0 |
|
|
Sep23 |
230214 |
96.320 |
96.320 |
96.320 |
96.320 |
-0.045 |
0 |
267 |
+0 |
|
| Total Volume and Open Interest |
0 |
1,006 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230214 |
104~07 |
104~09 |
102~21 |
102~29 |
-0~28 |
154,600 |
397,774 |
+577 |
Hover/Click |
|
Jun23 |
230214 |
102~20 |
102~20 |
102~01 |
102~01 |
-0~27 |
1 |
9 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
154,601 |
397,783 |
+582 |
|
| 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 |
230214 |
97.040 |
97.050 |
97.030 |
97.030 |
-0.005 |
106,490 |
505,708 |
-59,081 |
|
|
Jun23 |
230214 |
96.470 |
96.485 |
96.430 |
96.435 |
-0.025 |
167,175 |
659,635 |
-687 |
|
|
Sep23 |
230214 |
96.370 |
96.395 |
96.295 |
96.310 |
-0.055 |
135,806 |
567,485 |
+1,798 |
|
| Total Volume and Open Interest |
1,105,875 |
4,272,518 |
-32,854 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar23 |
230214 |
96.27 |
96.30 |
96.25 |
96.30 |
+0.03 |
21,463 |
248,525 |
+2,756 |
|
|
Jun23 |
230214 |
95.81 |
95.86 |
95.76 |
95.84 |
+0.02 |
37,097 |
212,524 |
-703 |
|
|
Sep23 |
230214 |
95.71 |
95.74 |
95.64 |
95.72 |
+0.01 |
29,296 |
176,508 |
+1,596 |
|
|
Dec23 |
230214 |
95.72 |
95.76 |
95.64 |
95.73 |
unch |
28,400 |
214,826 |
+3,811 |
|
|
Mar24 |
230214 |
95.83 |
95.87 |
95.76 |
95.85 |
+0.01 |
18,130 |
124,642 |
+3,532 |
|
|
Jun24 |
230214 |
96.00 |
96.04 |
95.94 |
96.02 |
+0.01 |
13,847 |
100,868 |
-531 |
|
|
Sep24 |
230214 |
96.14 |
96.18 |
96.09 |
96.17 |
+0.02 |
15,210 |
65,404 |
+3,649 |
|
|
Dec24 |
230214 |
96.25 |
96.28 |
96.20 |
96.28 |
+0.03 |
10,526 |
37,845 |
+4,415 |
|
|
Mar25 |
230214 |
96.31 |
96.33 |
96.31 |
96.33 |
+0.03 |
51 |
489 |
-2 |
|
|
Jun25 |
230214 |
96.33 |
96.34 |
96.32 |
96.33 |
+0.03 |
0 |
228 |
+0 |
|
| Total Volume and Open Interest |
174,040 |
1,182,327 |
+18,503 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230214 |
96.24 |
96.26 |
96.21 |
96.26 |
+0.02 |
113,666 |
1,012,075 |
+11,264 |
|
|
Jun23 |
230214 |
96.26 |
96.26 |
96.26 |
96.26 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
113,666 |
1,012,075 |
+11,264 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230214 |
96.52 |
96.54 |
96.48 |
96.53 |
+0.01 |
203,054 |
801,423 |
+2,846 |
|
|
Jun23 |
230214 |
96.53 |
96.53 |
96.53 |
96.53 |
+0.01 |
0 |
62 |
+0 |
|
| Total Volume and Open Interest |
203,054 |
801,485 |
+2,846 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb23 |
230214 |
1854.1 |
1862.0 |
1846.2 |
1854.0 |
+2.1 |
27 |
924 |
-79 |
Hover/Click |
|
Apr23 |
230214 |
1864.1 |
1881.6 |
1852.5 |
1865.4 |
+1.9 |
155,270 |
349,432 |
-6,583 |
Hover/Click |
|
Jun23 |
230214 |
1881.2 |
1898.0 |
1869.6 |
1882.1 |
+2.0 |
6,501 |
42,040 |
+662 |
Hover/Click |
|
Aug23 |
230214 |
1900.1 |
1915.6 |
1887.2 |
1899.6 |
+2.0 |
1,801 |
13,842 |
+107 |
Hover/Click |
|
Oct23 |
230214 |
1923.6 |
1932.8 |
1904.4 |
1917.3 |
+2.4 |
113 |
4,712 |
-24 |
Hover/Click |
|
Dec23 |
230214 |
1934.8 |
1947.2 |
1922.5 |
1934.7 |
+2.5 |
152 |
14,564 |
+2 |
Hover/Click |
|
Feb24 |
230214 |
1951.1 |
1951.4 |
1950.4 |
1951.4 |
+2.6 |
17 |
1,350 |
-34 |
Hover/Click |
|
Apr24 |
230214 |
1966.7 |
1966.7 |
1966.7 |
1966.7 |
+2.7 |
0 |
432 |
+0 |
Hover/Click |
|
Jun24 |
230214 |
1983.0 |
1983.0 |
1983.0 |
1983.0 |
+2.8 |
0 |
315 |
+0 |
Hover/Click |
|
Aug24 |
230214 |
1988.7 |
1997.7 |
1984.9 |
1997.7 |
+2.8 |
0 |
1 |
+0 |
Hover/Click |
|
Oct24 |
230214 |
2016.0 |
2016.0 |
2016.0 |
2016.0 |
+3.0 |
1 |
1 |
+1 |
Hover/Click |
|
Dec24 |
230214 |
2026.1 |
2026.1 |
2026.1 |
2026.1 |
+3.1 |
0 |
326 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
164,656 |
430,056 |
-5,937 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar23 |
230214 |
2199.5 |
2204.0 |
2158.5 |
2187.3 |
+2.1 |
68,256 |
69,083 |
-6,363 |
Hover/Click |
|
May23 |
230214 |
2220.0 |
2223.0 |
2177.5 |
2206.0 |
+1.8 |
12,945 |
50,347 |
+4,671 |
Hover/Click |
|
Jul23 |
230214 |
2236.5 |
2241.0 |
2199.0 |
2223.6 |
-0.3 |
1,087 |
6,710 |
+8 |
Hover/Click |
|
Sep23 |
230214 |
2259.0 |
2259.5 |
2218.5 |
2241.1 |
-3.3 |
385 |
1,980 |
-103 |
Hover/Click |
|
Dec23 |
230214 |
2278.5 |
2285.0 |
2255.0 |
2274.6 |
-3.8 |
286 |
2,704 |
+75 |
Hover/Click |
|
Mar24 |
230214 |
2311.5 |
2312.0 |
2300.0 |
2308.6 |
-3.5 |
43 |
174 |
+26 |
Hover/Click |
|
May24 |
230214 |
2326.7 |
2326.7 |
2326.7 |
2326.7 |
-3.5 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
83,078 |
131,282 |
-1,678 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr23 |
230214 |
960.2 |
964.3 |
931.8 |
939.2 |
-20.2 |
20,216 |
60,497 |
-1,385 |
Hover/Click |
|
Jul23 |
230214 |
964.3 |
968.8 |
937.8 |
945.3 |
-17.7 |
492 |
3,946 |
+89 |
Hover/Click |
|
Oct23 |
230214 |
974.6 |
974.6 |
950.2 |
952.5 |
-17.9 |
31 |
290 |
+12 |
Hover/Click |
|
Jan24 |
230214 |
959.3 |
959.3 |
959.3 |
959.3 |
-17.9 |
5 |
49 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
20,750 |
64,784 |
-1,282 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar23 |
230214 |
1547.50 |
1577.00 |
1455.00 |
1466.20 |
-70.30 |
4,416 |
8,130 |
+325 |
Hover/Click |
|
Jun23 |
230214 |
1568.00 |
1590.50 |
1475.00 |
1482.10 |
-72.40 |
828 |
4,527 |
+360 |
Hover/Click |
|
Sep23 |
230214 |
1550.00 |
1550.00 |
1493.00 |
1497.90 |
-74.10 |
1 |
18 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
5,247 |
12,681 |
+687 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar23 |
230214 |
405.90 |
411.10 |
402.55 |
407.50 |
+1.75 |
86,478 |
88,341 |
-10,278 |
Hover/Click |
|
May23 |
230214 |
407.35 |
412.40 |
404.00 |
409.10 |
+1.85 |
33,241 |
74,499 |
+3,995 |
Hover/Click |
|
Jul23 |
230214 |
408.00 |
412.65 |
405.00 |
409.80 |
+1.85 |
3,870 |
24,803 |
+445 |
Hover/Click |
|
Sep23 |
230214 |
408.30 |
413.00 |
406.65 |
410.20 |
+1.85 |
2,192 |
12,276 |
+551 |
Hover/Click |
|
Dec23 |
230214 |
408.80 |
412.95 |
406.95 |
410.20 |
+1.80 |
656 |
11,128 |
+180 |
Hover/Click |
| Total Volume and Open Interest |
127,178 |
219,994 |
-5,126 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230214 |
34276 |
34551 |
33852 |
34121 |
-147 |
186,965 |
83,888 |
-510 |
Hover/Click |
|
Jun23 |
230214 |
34544 |
34830 |
34120 |
34388 |
-147 |
255 |
1,105 |
+56 |
Hover/Click |
|
Sep23 |
230214 |
34712 |
34988 |
34428 |
34604 |
-131 |
0 |
28 |
+0 |
Hover/Click |
|
Dec23 |
230214 |
34742 |
34742 |
34742 |
34742 |
-161 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
187,220 |
85,021 |
-454 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230214 |
4149.75 |
4186.50 |
4103.75 |
4145.50 |
-1.75 |
1,744,956 |
2,012,007 |
-14,018 |
Hover/Click |
|
Jun23 |
230214 |
4185.25 |
4223.75 |
4141.75 |
4183.50 |
-1.50 |
2,769 |
24,673 |
+597 |
Hover/Click |
|
Sep23 |
230214 |
4225.00 |
4262.50 |
4183.00 |
4223.75 |
-1.00 |
50 |
1,275 |
+2 |
Hover/Click |
|
Dec23 |
230214 |
4250.00 |
4280.00 |
4239.00 |
4265.25 |
-0.50 |
0 |
2,592 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,747,775 |
2,042,704 |
-13,419 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230214 |
12547.25 |
12687.00 |
12390.50 |
12631.00 |
+90.50 |
600,244 |
270,084 |
-1,520 |
Hover/Click |
|
Jun23 |
230214 |
12675.00 |
12816.50 |
12526.00 |
12768.25 |
+92.00 |
654 |
4,482 |
+260 |
Hover/Click |
|
Sep23 |
230214 |
12829.00 |
12947.75 |
12683.00 |
12903.00 |
+90.00 |
152 |
144 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
601,050 |
274,997 |
-1,230 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar23 |
230214 |
2674.00 |
2698.80 |
2649.80 |
2677.60 |
+0.40 |
8,709 |
44,897 |
-245 |
Hover/Click |
|
Jun23 |
230214 |
2698.00 |
2708.60 |
2683.70 |
2698.00 |
+2.20 |
|
|
|
Hover/Click |
|
Sep23 |
230214 |
2718.00 |
2718.00 |
2718.00 |
2718.00 |
+2.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,709 |
44,897 |
-245 |
|
| Volatility Index(CBOE) |
|
Feb23 |
230214 |
19.90 |
20.05 |
18.55 |
18.65 |
-1.26 |
77,115 |
50,881 |
-9,611 |
|
|
Mar23 |
230214 |
21.15 |
21.35 |
20.22 |
20.43 |
-0.82 |
84,113 |
152,466 |
+8,895 |
|
|
Apr23 |
230214 |
21.87 |
22.00 |
21.15 |
21.31 |
-0.64 |
28,269 |
53,178 |
+2,708 |
|
|
May23 |
230214 |
22.21 |
22.32 |
21.61 |
21.75 |
-0.49 |
12,827 |
24,046 |
+1,651 |
|
| Total Volume and Open Interest |
215,646 |
334,047 |
+7,122 |
|
| S & P 600(CME) |
|
Mar23 |
230214 |
1280.50 |
1280.50 |
1280.50 |
1280.50 |
-4.10 |
|
|
|
|
|
Jun23 |
230214 |
1290.10 |
1290.10 |
1290.10 |
1290.10 |
-4.10 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230214 |
1947.30 |
1964.10 |
1921.30 |
1946.10 |
-1.00 |
188,112 |
437,372 |
-3,852 |
Hover/Click |
|
Jun23 |
230214 |
1960.60 |
1980.90 |
1940.20 |
1964.10 |
-0.40 |
49 |
1,322 |
+2 |
Hover/Click |
|
Sep23 |
230214 |
1974.50 |
1992.50 |
1961.20 |
1974.50 |
-0.10 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
188,161 |
438,703 |
-3,850 |
|
| Nikkei 225(CME) |
|
Mar23 |
230214 |
27710 |
27780 |
27530 |
27755 |
+40 |
4,917 |
13,015 |
+110 |
|
|
Jun23 |
230214 |
27555 |
27585 |
27360 |
27585 |
+35 |
14 |
18 |
+10 |
|
| Total Volume and Open Interest |
4,931 |
13,033 |
+120 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar23 |
230214 |
27425 |
27715 |
27425 |
27630 |
+180 |
54,515 |
104,959 |
+5,932 |
|
|
Jun23 |
230214 |
27375 |
27375 |
27375 |
27375 |
+180 |
41 |
3,545 |
+28 |
|
|
Sep23 |
230214 |
27335 |
27335 |
27335 |
27335 |
+180 |
0 |
98 |
+0 |
|
| Total Volume and Open Interest |
54,956 |
123,696 |
+5,829 |
|
| Nikkei 225 Mini(JPX) |
|
Mar23 |
230214 |
27660 |
27710 |
27530 |
27620 |
+180 |
476,126 |
486,981 |
+22,724 |
|
|
Jun23 |
230214 |
27185 |
27450 |
27165 |
27360 |
+180 |
32,942 |
24,307 |
+3,492 |
|
|
Sep23 |
230214 |
27125 |
27385 |
27115 |
27300 |
+180 |
667 |
2,908 |
+155 |
|
| Total Volume and Open Interest |
516,284 |
536,025 |
-108,260 |
|
| Nikkei 225(JPX) |
|
Mar23 |
230214 |
27660 |
27710 |
27530 |
27620 |
+180 |
40,683 |
237,336 |
+5,435 |
|
|
Jun23 |
230214 |
27400 |
27440 |
27270 |
27360 |
+180 |
460 |
34,276 |
+2,489 |
|
|
Sep23 |
230214 |
27350 |
27350 |
27210 |
27300 |
+180 |
24 |
4,717 |
-2 |
|
| Total Volume and Open Interest |
41,171 |
336,864 |
+8,471 |
|
| Nikkei 225(CME) Yen |
|
Mar23 |
230214 |
27720 |
27765 |
27515 |
27745 |
+45 |
38,588 |
39,692 |
+72 |
|
|
Jun23 |
230214 |
27485 |
27485 |
27280 |
27485 |
+45 |
3 |
69 |
+0 |
|
|
Sep23 |
230214 |
27445 |
27445 |
27445 |
27445 |
+45 |
|
|
|
|
| Total Volume and Open Interest |
38,591 |
39,761 |
+72 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar23 |
230214 |
27750 |
27750 |
27610 |
27750 |
+50 |
|
|
|
|
|
Jun23 |
230214 |
27560 |
27560 |
27290 |
27490 |
+50 |
|
|
|
|
|
Sep23 |
230214 |
27450 |
27450 |
27450 |
27450 |
+50 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb23 |
230214 |
7215.5 |
7276.0 |
7205.0 |
7216.5 |
+5.0 |
64,703 |
238,937 |
-1,864 |
|
|
Mar23 |
230214 |
7226.5 |
7287.5 |
7218.5 |
7229.0 |
+5.0 |
1,576 |
1,846 |
+496 |
|
|
Apr23 |
230214 |
7237.0 |
7237.0 |
7237.0 |
7237.0 |
+5.0 |
|
|
|
|
|
Jun23 |
230214 |
7122.0 |
7122.0 |
7122.0 |
7122.0 |
+8.0 |
0 |
40 |
+0 |
|
|
Sep23 |
230214 |
7165.0 |
7165.0 |
7165.0 |
7165.0 |
+6.0 |
|
|
|
|
|
Dec23 |
230214 |
7201.5 |
7201.5 |
7201.5 |
7201.5 |
+5.0 |
|
|
|
|
| Total Volume and Open Interest |
66,279 |
240,824 |
-1,368 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb23 |
230214 |
21192 |
21348 |
21077 |
21099 |
-77 |
121,342 |
112,055 |
+470 |
|
|
Mar23 |
230214 |
21193 |
21336 |
21075 |
21090 |
-74 |
1,591 |
13,733 |
+280 |
|
|
Apr23 |
230214 |
21258 |
21258 |
21160 |
21160 |
-75 |
0 |
8 |
+0 |
|
| Total Volume and Open Interest |
123,562 |
136,194 |
+942 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230214 |
15457.0 |
15563.0 |
15395.0 |
15449.0 |
+8.0 |
84,766 |
95,323 |
+473 |
|
|
Jun23 |
230214 |
15592.0 |
15685.0 |
15592.0 |
15613.0 |
+8.0 |
75 |
238 |
+15 |
|
|
Sep23 |
230214 |
15750.0 |
15750.0 |
15750.0 |
15750.0 |
+9.0 |
1 |
14 |
+1 |
|
| Total Volume and Open Interest |
84,842 |
95,575 |
+489 |
|
| Mini-DAX(EUREX) |
|
Mar23 |
230214 |
15457.0 |
15566.0 |
15395.0 |
15449.0 |
+8.0 |
68,167 |
16,758 |
+698 |
|
|
Jun23 |
230214 |
15590.0 |
15705.0 |
15570.0 |
15613.0 |
+8.0 |
44 |
152 |
+10 |
|
|
Sep23 |
230214 |
15750.0 |
15750.0 |
15750.0 |
15750.0 |
+9.0 |
|
|
|
|
| Total Volume and Open Interest |
68,211 |
16,910 |
+708 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230214 |
4260 |
4288 |
4239 |
4257 |
+6 |
1,073,574 |
3,794,213 |
-12,947 |
|
|
Jun23 |
230214 |
4195 |
4223 |
4184 |
4198 |
+6 |
27 |
151,489 |
+12 |
|
|
Sep23 |
230214 |
4223 |
4223 |
4223 |
4223 |
+7 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
1,073,602 |
3,967,719 |
-12,934 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230214 |
11115 |
11218 |
11111 |
11155 |
+43 |
35,988 |
173,872 |
+3,925 |
|
|
Jun23 |
230214 |
11011 |
11028 |
11011 |
11028 |
+43 |
79 |
6,385 |
+78 |
|
|
Sep23 |
230214 |
11036 |
11061 |
11036 |
11061 |
+42 |
1 |
3 |
+1 |
|
| Total Volume and Open Interest |
36,068 |
180,260 |
+4,004 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
230214 |
7915.50 |
7964.50 |
7909.50 |
7929.00 |
+22.00 |
99,817 |
649,299 |
+1,196 |
|
|
Jun23 |
230214 |
7916.50 |
7927.50 |
7916.50 |
7927.50 |
+22.50 |
2,513 |
2,574 |
-17 |
|
|
Sep23 |
230214 |
7935.00 |
7935.00 |
7935.00 |
7935.00 |
+23.00 |
5 |
54 |
+32 |
|
| Total Volume and Open Interest |
102,338 |
651,930 |
+1,211 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar23 |
230214 |
7349.0 |
7404.0 |
7349.0 |
7358.0 |
+8.0 |
41,535 |
298,518 |
+1,033 |
|
|
Jun23 |
230214 |
7421.0 |
7438.0 |
7389.0 |
7389.0 |
+8.0 |
2 |
1,152 |
+0 |
|
|
Sep23 |
230214 |
7322.0 |
7322.0 |
7322.0 |
7322.0 |
+8.0 |
|
|
|
|
| Total Volume and Open Interest |
41,537 |
299,820 |
+1,033 |
|
| FTSE MIB(ISE) |
|
Mar23 |
230214 |
27535.00 |
27745.00 |
27495.00 |
27566.00 |
+67.00 |
16,773 |
87,666 |
+853 |
|
|
Jun23 |
230214 |
27240.00 |
27245.00 |
27035.00 |
27114.00 |
+80.00 |
57 |
1,341 |
+18 |
|
|
Sep23 |
230214 |
27176.00 |
27176.00 |
27176.00 |
27176.00 |
+77.00 |
0 |
12 |
+0 |
|
| Total Volume and Open Interest |
16,830 |
89,019 |
+871 |
|
| KOSPI 200(KFE) |
|
Mar23 |
230214 |
324.65 |
326.35 |
323.30 |
324.85 |
+2.25 |
260,479 |
299,935 |
+4,506 |
|
|
Jun23 |
230214 |
326.35 |
328.10 |
325.25 |
326.75 |
+2.70 |
527 |
36,705 |
+23 |
|
|
Sep23 |
230214 |
328.50 |
328.50 |
327.20 |
328.45 |
+4.35 |
0 |
7,152 |
+304 |
|
| Total Volume and Open Interest |
261,006 |
375,747 |
+4,911 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb23 |
230214 |
595.00 |
598.75 |
589.95 |
597.35 |
-0.90 |
187 |
615 |
-21 |
|
|
Mar23 |
230214 |
598.00 |
599.65 |
591.30 |
598.55 |
-0.70 |
197 |
742 |
+175 |
|
|
Apr23 |
230214 |
596.05 |
596.05 |
596.05 |
596.05 |
-5.70 |
|
|
|
|
| Total Volume and Open Interest |
384 |
1,357 |
+154 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
