|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed February 15, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Mar23 |
230215 |
1536.50 |
1537.00 |
1516.50 |
1525.75 |
-11.75 |
162,409 |
216,418 |
-13,433 |
Hover/Click |
May23 |
230215 |
1528.75 |
1529.25 |
1510.25 |
1519.50 |
-10.50 |
118,030 |
258,472 |
+17,482 |
Hover/Click |
Jul23 |
230215 |
1517.75 |
1518.50 |
1500.00 |
1510.50 |
-8.75 |
41,139 |
118,310 |
+2,381 |
Hover/Click |
Aug23 |
230215 |
1480.00 |
1480.00 |
1465.75 |
1475.50 |
-7.50 |
3,944 |
12,015 |
+229 |
Hover/Click |
Sep23 |
230215 |
1411.75 |
1411.75 |
1398.50 |
1407.50 |
-7.25 |
1,372 |
9,165 |
+13 |
Hover/Click |
Nov23 |
230215 |
1381.50 |
1381.75 |
1367.00 |
1375.00 |
-8.00 |
14,608 |
93,709 |
+2,369 |
Hover/Click |
Jan24 |
230215 |
1385.50 |
1385.50 |
1371.25 |
1379.75 |
-6.75 |
1,243 |
11,682 |
-37 |
Hover/Click |
Mar24 |
230215 |
1372.00 |
1373.00 |
1359.75 |
1368.50 |
-6.00 |
1,374 |
10,350 |
+301 |
Hover/Click |
May24 |
230215 |
1364.50 |
1364.50 |
1354.75 |
1363.50 |
-4.75 |
681 |
4,204 |
-81 |
Hover/Click |
Jul24 |
230215 |
1364.00 |
1364.00 |
1354.00 |
1362.75 |
-4.50 |
204 |
1,085 |
+20 |
Hover/Click |
Aug24 |
230215 |
1349.50 |
1349.50 |
1349.50 |
1349.50 |
-4.50 |
0 |
5 |
+0 |
Hover/Click |
Sep24 |
230215 |
1316.50 |
1316.50 |
1316.50 |
1316.50 |
-4.50 |
0 |
91 |
+0 |
Hover/Click |
Nov24 |
230215 |
1300.00 |
1300.00 |
1289.00 |
1296.00 |
-4.75 |
389 |
3,257 |
+154 |
Hover/Click |
Jan25 |
230215 |
1296.75 |
1296.75 |
1296.75 |
1296.75 |
-4.75 |
1 |
17 |
+0 |
Hover/Click |
Total Volume and Open Interest |
345,416 |
739,014 |
+9,398 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar23 |
230215 |
501.00 |
501.80 |
490.50 |
491.10 |
-9.90 |
67,217 |
102,586 |
-11,634 |
Hover/Click |
May23 |
230215 |
482.50 |
483.10 |
474.20 |
474.90 |
-7.60 |
55,468 |
195,357 |
+9,043 |
Hover/Click |
Jul23 |
230215 |
471.50 |
471.70 |
463.40 |
463.90 |
-7.50 |
24,668 |
80,935 |
+2,634 |
Hover/Click |
Aug23 |
230215 |
456.20 |
456.20 |
448.50 |
448.80 |
-7.10 |
4,013 |
11,226 |
+649 |
Hover/Click |
Sep23 |
230215 |
436.00 |
436.00 |
430.20 |
430.80 |
-6.30 |
1,871 |
10,820 |
+104 |
Hover/Click |
Oct23 |
230215 |
420.60 |
420.90 |
416.40 |
417.00 |
-5.50 |
2,448 |
11,006 |
+196 |
Hover/Click |
Dec23 |
230215 |
420.10 |
420.10 |
413.80 |
414.50 |
-5.50 |
6,577 |
28,734 |
+1,279 |
Hover/Click |
Jan24 |
230215 |
412.60 |
413.60 |
409.00 |
409.60 |
-5.60 |
1,020 |
5,355 |
+222 |
Hover/Click |
Mar24 |
230215 |
402.60 |
402.90 |
399.50 |
400.00 |
-6.10 |
671 |
1,724 |
+168 |
Hover/Click |
May24 |
230215 |
398.00 |
398.90 |
394.70 |
394.70 |
-6.50 |
98 |
666 |
+21 |
Hover/Click |
Total Volume and Open Interest |
164,074 |
449,486 |
+2,674 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar23 |
230215 |
60.35 |
61.38 |
59.60 |
61.24 |
+0.84 |
50,394 |
78,258 |
-9,501 |
Hover/Click |
May23 |
230215 |
60.47 |
61.56 |
59.76 |
61.44 |
+0.91 |
46,663 |
157,845 |
+4,550 |
Hover/Click |
Jul23 |
230215 |
60.40 |
61.37 |
59.67 |
61.26 |
+0.84 |
23,614 |
99,933 |
+1,974 |
Hover/Click |
Aug23 |
230215 |
59.88 |
60.84 |
59.29 |
60.74 |
+0.72 |
5,426 |
26,388 |
+841 |
Hover/Click |
Sep23 |
230215 |
59.24 |
60.21 |
58.80 |
60.10 |
+0.61 |
3,826 |
19,758 |
+500 |
Hover/Click |
Oct23 |
230215 |
58.76 |
59.55 |
58.27 |
59.42 |
+0.50 |
1,678 |
12,999 |
-8 |
Hover/Click |
Dec23 |
230215 |
58.53 |
59.24 |
58.00 |
59.10 |
+0.44 |
5,086 |
45,516 |
+715 |
Hover/Click |
Jan24 |
230215 |
58.06 |
58.98 |
57.79 |
58.84 |
+0.46 |
501 |
8,325 |
+145 |
Hover/Click |
Mar24 |
230215 |
57.80 |
58.67 |
57.54 |
58.57 |
+0.45 |
511 |
2,675 |
+121 |
Hover/Click |
May24 |
230215 |
57.71 |
58.49 |
57.43 |
58.42 |
+0.44 |
85 |
1,557 |
-18 |
Hover/Click |
Total Volume and Open Interest |
137,808 |
458,268 |
-691 |
|
Canola(WCE) |
Weekly |
Monthly |
Mar23 |
230215 |
824.5 |
825.2 |
819.1 |
823.1 |
-3.0 |
11,617 |
38,645 |
-3,009 |
Hover/Click |
May23 |
230215 |
817.1 |
819.9 |
811.0 |
817.1 |
-0.6 |
15,353 |
95,931 |
+3,022 |
Hover/Click |
Jul23 |
230215 |
813.0 |
817.3 |
807.3 |
815.3 |
+0.3 |
3,506 |
72,214 |
+890 |
Hover/Click |
Nov23 |
230215 |
790.0 |
796.4 |
786.1 |
795.7 |
+4.2 |
2,409 |
48,888 |
+712 |
Hover/Click |
Jan24 |
230215 |
793.9 |
802.0 |
791.5 |
801.1 |
+4.7 |
302 |
1,719 |
+300 |
Hover/Click |
Total Volume and Open Interest |
33,238 |
257,755 |
+1,915 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar23 |
230215 |
682.00 |
682.50 |
675.50 |
676.25 |
-6.00 |
193,009 |
346,403 |
-12,555 |
Hover/Click |
May23 |
230215 |
679.50 |
680.00 |
673.00 |
674.00 |
-5.75 |
155,850 |
405,974 |
+28,934 |
Hover/Click |
Jul23 |
230215 |
667.25 |
667.50 |
662.00 |
663.25 |
-4.50 |
42,304 |
271,256 |
+1,074 |
Hover/Click |
Sep23 |
230215 |
612.00 |
612.00 |
608.75 |
610.25 |
-2.75 |
11,269 |
117,341 |
+1,366 |
Hover/Click |
Dec23 |
230215 |
597.00 |
597.25 |
593.75 |
595.25 |
-2.50 |
16,201 |
202,626 |
+3,426 |
Hover/Click |
Mar24 |
230215 |
604.50 |
604.50 |
600.75 |
602.25 |
-2.50 |
888 |
17,271 |
+239 |
Hover/Click |
May24 |
230215 |
605.00 |
606.00 |
605.00 |
606.00 |
-2.25 |
353 |
3,366 |
+21 |
Hover/Click |
Jul24 |
230215 |
605.50 |
605.75 |
604.50 |
605.75 |
-2.50 |
110 |
2,328 |
+29 |
Hover/Click |
Sep24 |
230215 |
566.25 |
566.25 |
566.25 |
566.25 |
-1.00 |
48 |
284 |
+22 |
Hover/Click |
Dec24 |
230215 |
554.50 |
554.75 |
553.75 |
554.50 |
-0.50 |
428 |
9,823 |
+155 |
Hover/Click |
Total Volume and Open Interest |
420,506 |
1,377,875 |
+22,720 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar23 |
230215 |
786.00 |
787.25 |
766.75 |
769.25 |
-16.75 |
88,266 |
91,539 |
-10,160 |
Hover/Click |
May23 |
230215 |
796.75 |
798.00 |
778.25 |
780.25 |
-16.50 |
65,724 |
136,795 |
+8,824 |
Hover/Click |
Jul23 |
230215 |
799.00 |
801.50 |
783.50 |
785.25 |
-14.25 |
23,964 |
77,791 |
+180 |
Hover/Click |
Sep23 |
230215 |
807.25 |
809.00 |
792.25 |
794.25 |
-13.00 |
6,495 |
21,870 |
-278 |
Hover/Click |
Dec23 |
230215 |
820.00 |
821.75 |
805.75 |
808.00 |
-12.00 |
4,863 |
30,740 |
+386 |
Hover/Click |
Mar24 |
230215 |
827.50 |
829.00 |
814.00 |
816.25 |
-11.25 |
527 |
4,465 |
+140 |
Hover/Click |
Total Volume and Open Interest |
190,024 |
365,225 |
-866 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar23 |
230215 |
906.00 |
909.00 |
888.50 |
894.50 |
-11.50 |
25,156 |
57,250 |
-6,568 |
Hover/Click |
May23 |
230215 |
895.00 |
898.25 |
878.00 |
883.00 |
-12.25 |
21,346 |
68,207 |
+3,570 |
Hover/Click |
Jul23 |
230215 |
879.00 |
883.50 |
865.00 |
870.00 |
-11.00 |
9,511 |
38,408 |
+1,299 |
Hover/Click |
Sep23 |
230215 |
877.00 |
881.50 |
864.50 |
869.25 |
-9.75 |
2,678 |
13,553 |
+89 |
Hover/Click |
Dec23 |
230215 |
880.00 |
885.00 |
868.25 |
873.00 |
-9.25 |
1,603 |
13,795 |
+158 |
Hover/Click |
Mar24 |
230215 |
880.50 |
882.50 |
867.00 |
870.75 |
-9.00 |
77 |
670 |
+19 |
Hover/Click |
May24 |
230215 |
862.25 |
871.50 |
859.00 |
862.25 |
-8.75 |
17 |
56 |
-1 |
Hover/Click |
Total Volume and Open Interest |
60,426 |
192,494 |
-1,434 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar23 |
230215 |
932.00 |
932.75 |
918.75 |
924.75 |
-7.25 |
3,478 |
22,087 |
-1,502 |
Hover/Click |
May23 |
230215 |
923.75 |
925.75 |
911.50 |
917.25 |
-6.50 |
3,921 |
20,531 |
+391 |
Hover/Click |
Jul23 |
230215 |
916.75 |
918.50 |
906.25 |
910.25 |
-6.50 |
1,008 |
6,504 |
+53 |
Hover/Click |
Sep23 |
230215 |
898.00 |
901.75 |
888.75 |
892.25 |
-6.25 |
559 |
6,965 |
+198 |
Hover/Click |
Dec23 |
230215 |
902.25 |
903.50 |
893.50 |
895.50 |
-6.50 |
52 |
2,688 |
+25 |
Hover/Click |
Mar24 |
230215 |
896.75 |
896.75 |
896.75 |
896.75 |
-6.25 |
1 |
44 |
-1 |
Hover/Click |
Total Volume and Open Interest |
9,019 |
58,825 |
-836 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar23 |
230215 |
368.50 |
368.50 |
355.00 |
357.00 |
-8.75 |
153 |
1,363 |
-84 |
Hover/Click |
May23 |
230215 |
363.50 |
364.00 |
352.00 |
352.75 |
-10.50 |
163 |
1,471 |
+53 |
Hover/Click |
Jul23 |
230215 |
364.25 |
364.25 |
355.00 |
355.75 |
-11.00 |
13 |
275 |
+10 |
Hover/Click |
Sep23 |
230215 |
357.75 |
357.75 |
357.75 |
357.75 |
-9.75 |
1 |
129 |
-1 |
Hover/Click |
Total Volume and Open Interest |
337 |
3,370 |
-18 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar23 |
230215 |
17.66 |
17.67 |
17.47 |
17.55 |
-0.16 |
648 |
3,788 |
-204 |
Hover/Click |
May23 |
230215 |
17.97 |
17.97 |
17.73 |
17.83 |
-0.13 |
370 |
1,575 |
+246 |
Hover/Click |
Jul23 |
230215 |
18.22 |
18.22 |
18.07 |
18.10 |
-0.13 |
49 |
221 |
+30 |
Hover/Click |
Sep23 |
230215 |
16.50 |
16.57 |
16.45 |
16.54 |
-0.02 |
39 |
1,661 |
+32 |
Hover/Click |
Total Volume and Open Interest |
1,148 |
7,344 |
+144 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb23 |
230215 |
162.300 |
162.800 |
161.900 |
162.550 |
+0.400 |
2,648 |
10,377 |
-1,080 |
Hover/Click |
Apr23 |
230215 |
164.600 |
165.100 |
163.985 |
164.600 |
-0.085 |
26,491 |
138,886 |
-509 |
Hover/Click |
Jun23 |
230215 |
160.185 |
160.500 |
159.785 |
160.200 |
-0.035 |
15,518 |
81,795 |
+2,453 |
Hover/Click |
Aug23 |
230215 |
159.200 |
159.380 |
158.800 |
159.130 |
-0.105 |
8,270 |
51,341 |
-12 |
Hover/Click |
Oct23 |
230215 |
163.350 |
163.630 |
163.050 |
163.330 |
-0.050 |
2,945 |
23,370 |
+1 |
Hover/Click |
Dec23 |
230215 |
167.285 |
167.450 |
166.985 |
167.300 |
+0.115 |
1,920 |
13,289 |
+365 |
Hover/Click |
Total Volume and Open Interest |
58,912 |
325,167 |
+1,403 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar23 |
230215 |
186.435 |
187.935 |
186.250 |
187.330 |
+0.680 |
8,223 |
15,172 |
-1,718 |
Hover/Click |
Apr23 |
230215 |
190.535 |
191.950 |
190.535 |
191.150 |
+0.250 |
5,183 |
11,718 |
-175 |
Hover/Click |
May23 |
230215 |
194.750 |
195.685 |
194.750 |
194.985 |
+0.085 |
2,839 |
8,356 |
+324 |
Hover/Click |
Aug23 |
230215 |
207.700 |
208.880 |
207.700 |
208.400 |
+0.320 |
1,068 |
7,602 |
+203 |
Hover/Click |
Sep23 |
230215 |
211.050 |
211.735 |
210.985 |
211.150 |
+0.215 |
400 |
1,798 |
+24 |
Hover/Click |
Oct23 |
230215 |
213.600 |
213.985 |
213.185 |
213.400 |
+0.270 |
166 |
1,550 |
-19 |
Hover/Click |
Nov23 |
230215 |
215.285 |
215.285 |
214.435 |
215.100 |
+0.600 |
48 |
532 |
-3 |
Hover/Click |
Total Volume and Open Interest |
17,931 |
46,879 |
-1,362 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr23 |
230215 |
86.680 |
87.350 |
85.850 |
86.500 |
-0.750 |
27,157 |
97,948 |
-3,977 |
Hover/Click |
May23 |
230215 |
95.800 |
96.350 |
95.130 |
95.700 |
-0.350 |
187 |
1,062 |
-45 |
|
Jun23 |
230215 |
104.380 |
105.000 |
103.730 |
104.300 |
-0.530 |
10,468 |
36,499 |
-152 |
Hover/Click |
Jul23 |
230215 |
106.000 |
106.500 |
105.600 |
106.050 |
-0.300 |
4,302 |
14,694 |
+772 |
Hover/Click |
Aug23 |
230215 |
105.800 |
106.130 |
105.350 |
105.900 |
-0.050 |
5,166 |
17,411 |
-158 |
Hover/Click |
Oct23 |
230215 |
92.700 |
92.780 |
92.230 |
92.630 |
-0.170 |
3,472 |
22,400 |
+1,167 |
Hover/Click |
Dec23 |
230215 |
84.700 |
84.830 |
84.350 |
84.780 |
-0.020 |
1,255 |
8,764 |
+429 |
Hover/Click |
Feb24 |
230215 |
87.530 |
87.630 |
87.230 |
87.480 |
-0.050 |
705 |
3,624 |
+416 |
Hover/Click |
Total Volume and Open Interest |
55,811 |
218,124 |
-3,460 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Feb23 |
230215 |
17.95 |
17.96 |
17.89 |
17.93 |
unch |
102 |
4,222 |
-28 |
Hover/Click |
Mar23 |
230215 |
17.72 |
17.78 |
17.56 |
17.66 |
-0.08 |
726 |
6,158 |
-307 |
Hover/Click |
Apr23 |
230215 |
18.09 |
18.09 |
17.76 |
17.85 |
-0.09 |
540 |
4,111 |
+405 |
Hover/Click |
May23 |
230215 |
18.55 |
18.55 |
18.30 |
18.35 |
-0.10 |
102 |
2,430 |
+66 |
Hover/Click |
Jun23 |
230215 |
18.90 |
18.90 |
18.82 |
18.83 |
-0.11 |
87 |
2,072 |
+59 |
Hover/Click |
Jul23 |
230215 |
19.30 |
19.35 |
19.22 |
19.34 |
-0.06 |
9 |
1,348 |
+8 |
Hover/Click |
Aug23 |
230215 |
19.77 |
19.77 |
19.68 |
19.77 |
-0.05 |
14 |
1,006 |
+13 |
Hover/Click |
Sep23 |
230215 |
19.97 |
19.97 |
19.97 |
19.97 |
-0.03 |
20 |
1,017 |
+10 |
Hover/Click |
Oct23 |
230215 |
20.00 |
20.00 |
20.00 |
20.00 |
unch |
20 |
741 |
+19 |
Hover/Click |
Nov23 |
230215 |
19.96 |
19.96 |
19.96 |
19.96 |
unch |
12 |
596 |
+11 |
Hover/Click |
Dec23 |
230215 |
19.75 |
19.75 |
19.75 |
19.75 |
-0.10 |
1 |
574 |
+0 |
Hover/Click |
Jan24 |
230215 |
19.35 |
19.35 |
19.35 |
19.35 |
-0.03 |
5 |
109 |
+3 |
Hover/Click |
Feb24 |
230215 |
19.20 |
19.20 |
19.20 |
19.20 |
unch |
7 |
123 |
+5 |
Hover/Click |
Total Volume and Open Interest |
1,645 |
24,806 |
+264 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar23 |
230215 |
2653 |
2730 |
2646 |
2692 |
+71 |
9,413 |
20,711 |
-3,156 |
Hover/Click |
May23 |
230215 |
2690 |
2765 |
2682 |
2732 |
+73 |
37,302 |
111,863 |
+4,840 |
Hover/Click |
Jul23 |
230215 |
2684 |
2754 |
2678 |
2728 |
+70 |
12,114 |
55,012 |
+882 |
Hover/Click |
Sep23 |
230215 |
2675 |
2730 |
2662 |
2711 |
+65 |
5,407 |
33,412 |
+106 |
Hover/Click |
Dec23 |
230215 |
2644 |
2677 |
2629 |
2665 |
+38 |
2,430 |
34,673 |
+785 |
Hover/Click |
Mar24 |
230215 |
2610 |
2638 |
2582 |
2627 |
+27 |
744 |
12,965 |
+101 |
Hover/Click |
May24 |
230215 |
2596 |
2622 |
2570 |
2613 |
+27 |
145 |
4,282 |
+34 |
Hover/Click |
Total Volume and Open Interest |
67,696 |
279,057 |
+3,622 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar23 |
230215 |
181.90 |
182.75 |
175.25 |
176.85 |
-6.70 |
18,227 |
17,035 |
-6,381 |
Hover/Click |
May23 |
230215 |
181.40 |
182.35 |
175.25 |
177.00 |
-6.25 |
29,117 |
89,826 |
+2,530 |
Hover/Click |
Jul23 |
230215 |
181.30 |
181.75 |
174.85 |
176.55 |
-6.15 |
8,979 |
34,076 |
+1,314 |
Hover/Click |
Sep23 |
230215 |
178.55 |
180.35 |
173.70 |
175.45 |
-5.90 |
5,642 |
25,469 |
+1,526 |
Hover/Click |
Dec23 |
230215 |
177.20 |
178.85 |
172.40 |
174.05 |
-5.75 |
2,471 |
26,003 |
+745 |
Hover/Click |
Mar24 |
230215 |
177.65 |
178.40 |
172.30 |
174.00 |
-5.65 |
786 |
8,310 |
+150 |
Hover/Click |
Total Volume and Open Interest |
65,667 |
208,918 |
-42 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar23 |
230215 |
232.50 |
234.15 |
228.65 |
230.95 |
-3.50 |
1,948 |
4,647 |
-1,028 |
Hover/Click |
May23 |
230215 |
228.95 |
228.95 |
223.60 |
225.60 |
-3.40 |
1,227 |
5,863 |
+571 |
Hover/Click |
Jul23 |
230215 |
218.75 |
218.95 |
216.50 |
218.20 |
-3.30 |
37 |
1,011 |
-1 |
Hover/Click |
Sep23 |
230215 |
209.00 |
209.00 |
208.85 |
208.85 |
-3.95 |
2 |
59 |
-1 |
Hover/Click |
Nov23 |
230215 |
201.10 |
201.10 |
201.10 |
201.10 |
-3.95 |
6 |
82 |
+1 |
Hover/Click |
Jan24 |
230215 |
195.40 |
195.40 |
195.40 |
195.40 |
-3.95 |
1 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,221 |
11,667 |
-458 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar23 |
230215 |
21.48 |
21.50 |
21.25 |
21.38 |
-0.19 |
70,718 |
158,228 |
-25,956 |
Hover/Click |
May23 |
230215 |
19.90 |
19.90 |
19.61 |
19.72 |
-0.28 |
90,788 |
376,133 |
+9,301 |
Hover/Click |
Jul23 |
230215 |
19.34 |
19.34 |
19.06 |
19.22 |
-0.17 |
29,674 |
178,297 |
+4,363 |
Hover/Click |
Oct23 |
230215 |
19.15 |
19.15 |
18.95 |
19.13 |
-0.13 |
11,980 |
101,376 |
+1,119 |
Hover/Click |
Mar24 |
230215 |
19.25 |
19.28 |
19.06 |
19.27 |
-0.09 |
5,590 |
83,767 |
+2,016 |
Hover/Click |
May24 |
230215 |
18.28 |
18.32 |
18.11 |
18.31 |
-0.07 |
1,074 |
23,978 |
+109 |
Hover/Click |
Jul24 |
230215 |
17.57 |
17.60 |
17.41 |
17.60 |
-0.06 |
591 |
18,425 |
+181 |
Hover/Click |
Oct24 |
230215 |
17.19 |
17.24 |
17.09 |
17.24 |
-0.06 |
303 |
16,099 |
+18 |
Hover/Click |
Total Volume and Open Interest |
211,110 |
976,751 |
-8,789 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar23 |
230215 |
2044 |
2105 |
2044 |
2086 |
+55 |
5,925 |
52,528 |
-2,482 |
Hover/Click |
May23 |
230215 |
2063 |
2125 |
2062 |
2105 |
+56 |
17,325 |
79,636 |
+4,043 |
Hover/Click |
Jul23 |
230215 |
2025 |
2091 |
2025 |
2075 |
+60 |
9,365 |
41,198 |
+1,683 |
Hover/Click |
Sep23 |
230215 |
1998 |
2054 |
1998 |
2042 |
+55 |
5,676 |
36,254 |
+1,011 |
Hover/Click |
Dec23 |
230215 |
1960 |
1996 |
1957 |
1982 |
+32 |
4,764 |
36,802 |
-405 |
Hover/Click |
Mar24 |
230215 |
1915 |
1945 |
1908 |
1931 |
+21 |
1,434 |
16,745 |
+790 |
Hover/Click |
May24 |
230215 |
1900 |
1925 |
1893 |
1917 |
+21 |
243 |
5,448 |
-50 |
Hover/Click |
Total Volume and Open Interest |
44,968 |
275,930 |
+4,490 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May23 |
230215 |
568.40 |
568.40 |
562.20 |
566.00 |
-3.70 |
3,882 |
47,721 |
+7 |
Hover/Click |
Aug23 |
230215 |
550.80 |
550.80 |
545.10 |
549.50 |
-2.80 |
1,773 |
16,903 |
+215 |
Hover/Click |
Oct23 |
230215 |
535.50 |
535.60 |
531.20 |
535.60 |
-3.20 |
755 |
10,999 |
+140 |
Hover/Click |
Dec23 |
230215 |
524.50 |
527.50 |
523.00 |
527.50 |
-3.30 |
250 |
5,168 |
+47 |
Hover/Click |
Mar24 |
230215 |
518.00 |
520.90 |
516.70 |
520.90 |
-3.00 |
213 |
3,720 |
+95 |
Hover/Click |
Total Volume and Open Interest |
6,873 |
85,759 |
-4,904 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar23 |
230215 |
85.25 |
85.50 |
82.03 |
82.55 |
-2.85 |
16,690 |
21,686 |
-6,755 |
Hover/Click |
May23 |
230215 |
85.58 |
85.90 |
82.50 |
82.87 |
-2.83 |
22,840 |
87,029 |
+3,491 |
Hover/Click |
Jul23 |
230215 |
86.16 |
86.17 |
83.12 |
83.60 |
-2.56 |
9,655 |
44,970 |
+575 |
Hover/Click |
Oct23 |
230215 |
82.90 |
82.90 |
82.90 |
82.90 |
-2.31 |
0 |
15 |
+0 |
Hover/Click |
Dec23 |
230215 |
85.08 |
85.10 |
82.53 |
83.00 |
-2.07 |
3,128 |
32,649 |
+491 |
Hover/Click |
Mar24 |
230215 |
84.58 |
84.80 |
83.06 |
83.14 |
-2.01 |
206 |
4,575 |
-59 |
Hover/Click |
Total Volume and Open Interest |
52,959 |
193,935 |
-2,126 |
|
Lumber(CME) |
Weekly |
Monthly |
Mar23 |
230215 |
399.0 |
405.2 |
390.3 |
400.9 |
-1.8 |
367 |
1,339 |
-48 |
|
May23 |
230215 |
424.2 |
430.0 |
414.9 |
427.7 |
+2.0 |
133 |
586 |
+27 |
|
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 |
230215 |
78.83 |
79.15 |
77.25 |
78.59 |
-0.47 |
301,299 |
144,293 |
-27,439 |
Hover/Click |
Apr23 |
230215 |
79.04 |
79.37 |
77.47 |
78.83 |
-0.41 |
155,594 |
269,400 |
+15,186 |
Hover/Click |
May23 |
230215 |
79.20 |
79.53 |
77.65 |
79.02 |
-0.38 |
103,908 |
168,698 |
+12,290 |
Hover/Click |
Jun23 |
230215 |
79.19 |
79.53 |
77.64 |
79.01 |
-0.36 |
95,794 |
238,959 |
-3,844 |
Hover/Click |
Jul23 |
230215 |
78.85 |
79.30 |
77.47 |
78.80 |
-0.35 |
45,013 |
117,766 |
+12,195 |
Hover/Click |
Aug23 |
230215 |
78.46 |
78.90 |
77.13 |
78.44 |
-0.33 |
20,717 |
59,791 |
+6,045 |
Hover/Click |
Sep23 |
230215 |
78.12 |
78.48 |
76.74 |
78.00 |
-0.32 |
23,290 |
112,992 |
-208 |
Hover/Click |
Oct23 |
230215 |
77.24 |
77.96 |
76.38 |
77.52 |
-0.33 |
8,259 |
48,640 |
+1,156 |
Hover/Click |
Nov23 |
230215 |
76.50 |
77.31 |
76.06 |
77.06 |
-0.32 |
6,018 |
28,330 |
-1,221 |
Hover/Click |
Dec23 |
230215 |
76.75 |
77.04 |
75.40 |
76.61 |
-0.31 |
32,488 |
199,945 |
-628 |
Hover/Click |
Jan24 |
230215 |
76.28 |
76.54 |
75.03 |
76.15 |
-0.31 |
1,159 |
35,617 |
+176 |
Hover/Click |
Feb24 |
230215 |
75.49 |
75.80 |
74.72 |
75.71 |
-0.29 |
2,061 |
20,561 |
+819 |
Hover/Click |
Mar24 |
230215 |
75.29 |
75.29 |
74.39 |
75.29 |
-0.27 |
3,737 |
26,161 |
-397 |
Hover/Click |
Apr24 |
230215 |
74.02 |
74.93 |
73.55 |
74.90 |
-0.25 |
195 |
14,946 |
-45 |
Hover/Click |
May24 |
230215 |
74.53 |
74.53 |
73.92 |
74.53 |
-0.22 |
114 |
11,063 |
-26 |
Hover/Click |
Jun24 |
230215 |
74.19 |
74.52 |
73.10 |
74.17 |
-0.19 |
4,342 |
63,840 |
+175 |
Hover/Click |
Total Volume and Open Interest |
814,248 |
1,818,358 |
+14,983 |
|
e-miNY Crude Oil(NYM) |
Mar23 |
230215 |
78.825 |
79.175 |
77.250 |
78.600 |
-0.450 |
10,009 |
2,523 |
+46 |
|
Apr23 |
230215 |
79.050 |
79.350 |
77.475 |
78.825 |
-0.425 |
826 |
817 |
+78 |
|
May23 |
230215 |
79.100 |
79.500 |
77.675 |
79.025 |
-0.375 |
75 |
134 |
-2 |
|
Jun23 |
230215 |
79.175 |
79.500 |
77.675 |
79.000 |
-0.375 |
28 |
270 |
+5 |
|
Jul23 |
230215 |
78.950 |
79.275 |
77.475 |
78.800 |
-0.350 |
3 |
45 |
-2 |
|
Aug23 |
230215 |
78.050 |
78.500 |
77.500 |
78.450 |
-0.325 |
0 |
35 |
+0 |
|
Sep23 |
230215 |
78.000 |
78.000 |
77.100 |
78.000 |
-0.325 |
3 |
4 |
+1 |
|
Oct23 |
230215 |
77.600 |
77.600 |
76.700 |
77.525 |
-0.325 |
0 |
4 |
+0 |
|
Nov23 |
230215 |
76.225 |
77.250 |
76.225 |
77.050 |
-0.325 |
1 |
14 |
+1 |
|
Dec23 |
230215 |
76.425 |
77.000 |
75.400 |
76.600 |
-0.325 |
31 |
115 |
-2 |
|
Total Volume and Open Interest |
10,980 |
4,039 |
+125 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Mar23 |
230215 |
291.79 |
293.00 |
280.20 |
284.44 |
-9.57 |
38,254 |
53,883 |
-2,784 |
Hover/Click |
Apr23 |
230215 |
288.52 |
288.71 |
278.12 |
281.90 |
-8.96 |
36,562 |
64,015 |
+3,037 |
Hover/Click |
May23 |
230215 |
283.13 |
283.42 |
274.45 |
278.05 |
-7.46 |
20,351 |
41,593 |
+640 |
Hover/Click |
Jun23 |
230215 |
278.19 |
278.65 |
271.17 |
274.64 |
-6.16 |
13,802 |
30,330 |
-191 |
Hover/Click |
Jul23 |
230215 |
275.68 |
275.68 |
269.47 |
272.73 |
-5.27 |
6,134 |
14,300 |
-176 |
Hover/Click |
Aug23 |
230215 |
272.27 |
273.33 |
268.78 |
271.72 |
-4.55 |
3,522 |
11,064 |
+589 |
Hover/Click |
Sep23 |
230215 |
270.78 |
273.22 |
268.63 |
271.54 |
-4.04 |
2,668 |
11,638 |
-159 |
Hover/Click |
Oct23 |
230215 |
270.12 |
272.64 |
268.21 |
271.19 |
-3.68 |
1,747 |
8,353 |
-17 |
Hover/Click |
Nov23 |
230215 |
270.15 |
271.88 |
267.53 |
270.49 |
-3.43 |
1,715 |
6,675 |
+348 |
Hover/Click |
Dec23 |
230215 |
268.13 |
270.93 |
265.98 |
269.35 |
-3.25 |
3,390 |
18,261 |
+404 |
Hover/Click |
Jan24 |
230215 |
268.00 |
269.71 |
265.19 |
268.35 |
-3.05 |
408 |
2,970 |
+33 |
Hover/Click |
Feb24 |
230215 |
266.57 |
268.25 |
264.27 |
267.02 |
-2.90 |
279 |
2,001 |
+23 |
Hover/Click |
Mar24 |
230215 |
266.50 |
266.50 |
264.24 |
265.00 |
-2.73 |
324 |
1,305 |
+0 |
Hover/Click |
Apr24 |
230215 |
262.90 |
262.90 |
261.49 |
262.17 |
-2.34 |
161 |
1,412 |
+61 |
Hover/Click |
Total Volume and Open Interest |
129,704 |
275,776 |
+1,916 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Mar23 |
230215 |
247.77 |
250.88 |
242.19 |
249.78 |
+0.93 |
50,054 |
73,352 |
-7,985 |
Hover/Click |
Apr23 |
230215 |
268.39 |
270.65 |
263.15 |
269.42 |
+0.03 |
39,725 |
90,357 |
+5,783 |
Hover/Click |
May23 |
230215 |
267.97 |
269.62 |
262.43 |
268.35 |
-0.01 |
19,152 |
50,416 |
+2,750 |
Hover/Click |
Jun23 |
230215 |
264.19 |
266.06 |
259.37 |
264.74 |
+0.01 |
12,625 |
37,227 |
+468 |
Hover/Click |
Jul23 |
230215 |
259.75 |
262.07 |
255.92 |
260.77 |
-0.03 |
4,601 |
16,153 |
+282 |
Hover/Click |
Aug23 |
230215 |
252.44 |
257.31 |
251.60 |
256.16 |
-0.15 |
1,612 |
8,919 |
-42 |
Hover/Click |
Sep23 |
230215 |
248.32 |
251.58 |
246.40 |
250.43 |
-0.16 |
1,754 |
19,646 |
+179 |
Hover/Click |
Oct23 |
230215 |
232.52 |
235.36 |
230.25 |
234.23 |
+0.14 |
1,655 |
10,418 |
+174 |
Hover/Click |
Nov23 |
230215 |
226.43 |
228.70 |
224.70 |
228.23 |
+0.27 |
1,307 |
6,699 |
-4 |
Hover/Click |
Dec23 |
230215 |
219.14 |
224.71 |
219.14 |
223.68 |
+0.31 |
2,034 |
14,647 |
-203 |
Hover/Click |
Total Volume and Open Interest |
134,854 |
342,322 |
+1,418 |
|
e-miNY RBOB Gasoline(NYM) |
Mar23 |
230215 |
249.80 |
249.80 |
249.78 |
249.78 |
+0.93 |
0 |
3 |
+0 |
|
Apr23 |
230215 |
269.42 |
269.42 |
269.42 |
269.42 |
+0.03 |
|
|
|
|
May23 |
230215 |
268.35 |
268.35 |
268.35 |
268.35 |
-0.01 |
|
|
|
|
Jun23 |
230215 |
264.74 |
264.74 |
264.74 |
264.74 |
+0.01 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
0 |
7 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Mar23 |
230215 |
2.603 |
2.607 |
2.446 |
2.471 |
-0.096 |
251,399 |
120,962 |
-43,214 |
Hover/Click |
Apr23 |
230215 |
2.686 |
2.693 |
2.531 |
2.555 |
-0.097 |
144,726 |
160,512 |
+17,152 |
Hover/Click |
May23 |
230215 |
2.825 |
2.838 |
2.692 |
2.709 |
-0.096 |
111,707 |
241,171 |
+25,819 |
Hover/Click |
Jun23 |
230215 |
2.995 |
2.995 |
2.880 |
2.896 |
-0.085 |
21,122 |
61,157 |
+3,427 |
Hover/Click |
Jul23 |
230215 |
3.154 |
3.167 |
3.050 |
3.067 |
-0.074 |
19,787 |
66,145 |
+320 |
Hover/Click |
Aug23 |
230215 |
3.200 |
3.203 |
3.096 |
3.114 |
-0.068 |
7,519 |
40,607 |
+701 |
Hover/Click |
Sep23 |
230215 |
3.170 |
3.170 |
3.062 |
3.080 |
-0.064 |
18,756 |
82,447 |
+4,326 |
Hover/Click |
Oct23 |
230215 |
3.238 |
3.238 |
3.133 |
3.152 |
-0.061 |
23,519 |
80,435 |
+608 |
Hover/Click |
Nov23 |
230215 |
3.609 |
3.621 |
3.549 |
3.568 |
-0.045 |
5,627 |
38,997 |
+571 |
Hover/Click |
Dec23 |
230215 |
3.965 |
3.971 |
3.904 |
3.933 |
-0.033 |
3,850 |
33,454 |
+567 |
Hover/Click |
Jan24 |
230215 |
4.185 |
4.196 |
4.131 |
4.162 |
-0.036 |
8,133 |
62,358 |
+724 |
Hover/Click |
Feb24 |
230215 |
4.050 |
4.063 |
3.997 |
4.033 |
-0.027 |
3,393 |
21,538 |
+91 |
Hover/Click |
Mar24 |
230215 |
3.656 |
3.665 |
3.614 |
3.640 |
-0.026 |
3,750 |
32,169 |
-165 |
Hover/Click |
Apr24 |
230215 |
3.246 |
3.274 |
3.220 |
3.249 |
-0.018 |
2,016 |
35,169 |
+150 |
Hover/Click |
May24 |
230215 |
3.224 |
3.250 |
3.200 |
3.221 |
-0.022 |
992 |
16,929 |
+395 |
Hover/Click |
Jun24 |
230215 |
3.318 |
3.351 |
3.309 |
3.330 |
-0.016 |
455 |
7,153 |
+195 |
Hover/Click |
Total Volume and Open Interest |
630,478 |
1,235,108 |
+12,407 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Apr23 |
230215 |
85.20 |
85.85 |
83.88 |
85.38 |
-0.20 |
207,621 |
373,163 |
-16,583 |
Hover/Click |
May23 |
230215 |
84.92 |
85.51 |
83.59 |
85.05 |
-0.25 |
151,594 |
384,161 |
+5,440 |
Hover/Click |
Jun23 |
230215 |
84.40 |
84.94 |
83.07 |
84.50 |
-0.27 |
113,901 |
366,452 |
+3,034 |
Hover/Click |
Jul23 |
230215 |
83.96 |
84.46 |
82.63 |
84.04 |
-0.29 |
45,355 |
143,086 |
+7,357 |
Hover/Click |
Aug23 |
230215 |
83.50 |
83.97 |
82.17 |
83.57 |
-0.28 |
24,420 |
96,603 |
+3,704 |
Hover/Click |
Sep23 |
230215 |
83.02 |
83.48 |
81.71 |
83.09 |
-0.27 |
24,695 |
95,046 |
+798 |
Hover/Click |
Oct23 |
230215 |
82.50 |
82.97 |
81.24 |
82.60 |
-0.27 |
9,639 |
54,268 |
-75 |
Hover/Click |
Nov23 |
230215 |
82.06 |
82.42 |
80.81 |
82.15 |
-0.25 |
8,198 |
58,298 |
+692 |
Hover/Click |
Dec23 |
230215 |
81.59 |
82.08 |
80.38 |
81.70 |
-0.24 |
46,473 |
196,389 |
-3,542 |
Hover/Click |
Jan24 |
230215 |
80.61 |
81.52 |
80.54 |
81.23 |
-0.24 |
3,463 |
34,970 |
+1,144 |
Hover/Click |
Feb24 |
230215 |
80.27 |
81.24 |
79.74 |
80.77 |
-0.22 |
1,990 |
41,361 |
+474 |
Hover/Click |
Mar24 |
230215 |
80.35 |
80.35 |
80.35 |
80.35 |
-0.20 |
2,992 |
24,122 |
-287 |
Hover/Click |
Apr24 |
230215 |
79.97 |
79.97 |
79.97 |
79.97 |
-0.17 |
812 |
9,978 |
+256 |
Hover/Click |
May24 |
230215 |
79.58 |
79.58 |
79.58 |
79.58 |
-0.15 |
373 |
9,173 |
+88 |
Hover/Click |
Total Volume and Open Interest |
660,361 |
2,152,416 |
+3,413 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Mar23 |
230215 |
854.75 |
856.75 |
820.50 |
829.75 |
-20.50 |
72,155 |
109,839 |
-8,498 |
Hover/Click |
Apr23 |
230215 |
843.75 |
843.75 |
812.50 |
820.00 |
-19.00 |
67,581 |
97,816 |
+3,307 |
Hover/Click |
May23 |
230215 |
827.50 |
827.50 |
799.25 |
805.50 |
-17.00 |
36,512 |
63,200 |
-126 |
Hover/Click |
Jun23 |
230215 |
813.25 |
813.25 |
787.50 |
793.00 |
-15.50 |
34,176 |
56,492 |
+469 |
Hover/Click |
Jul23 |
230215 |
804.50 |
804.50 |
780.50 |
785.50 |
-14.50 |
13,457 |
27,168 |
+454 |
Hover/Click |
Aug23 |
230215 |
799.50 |
799.50 |
777.00 |
781.50 |
-13.50 |
5,911 |
20,233 |
-9 |
Hover/Click |
Sep23 |
230215 |
796.00 |
796.00 |
774.50 |
778.75 |
-12.75 |
7,025 |
31,221 |
+717 |
Hover/Click |
Oct23 |
230215 |
788.00 |
788.75 |
772.75 |
776.75 |
-12.00 |
2,081 |
16,261 |
-13 |
Hover/Click |
Nov23 |
230215 |
779.00 |
782.25 |
766.50 |
770.25 |
-11.00 |
1,331 |
12,500 |
+210 |
Hover/Click |
Dec23 |
230215 |
773.75 |
776.00 |
759.00 |
762.50 |
-10.25 |
13,678 |
52,574 |
+1,000 |
Hover/Click |
Total Volume and Open Interest |
258,896 |
544,579 |
-1,812 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Mar23 |
230215 |
78.62 |
79.15 |
77.28 |
78.59 |
-0.47 |
30,626 |
41,020 |
-1,055 |
Hover/Click |
Apr23 |
230215 |
78.87 |
79.36 |
77.50 |
78.83 |
-0.41 |
43,911 |
78,144 |
-1,144 |
Hover/Click |
May23 |
230215 |
78.74 |
79.54 |
77.73 |
79.02 |
-0.38 |
52,072 |
48,126 |
+3,621 |
Hover/Click |
Jun23 |
230215 |
78.60 |
79.51 |
77.80 |
79.01 |
-0.36 |
41,128 |
65,695 |
-1,930 |
Hover/Click |
Jul23 |
230215 |
78.08 |
79.16 |
77.68 |
78.80 |
-0.35 |
15,578 |
20,005 |
+474 |
Hover/Click |
Aug23 |
230215 |
77.71 |
78.78 |
77.71 |
78.44 |
-0.33 |
4,926 |
10,301 |
+515 |
Hover/Click |
Sep23 |
230215 |
77.63 |
78.00 |
77.23 |
78.00 |
-0.32 |
3,762 |
27,539 |
+1,157 |
Hover/Click |
Oct23 |
230215 |
77.17 |
77.52 |
76.84 |
77.52 |
-0.33 |
791 |
7,499 |
+556 |
Hover/Click |
Nov23 |
230215 |
76.77 |
77.06 |
76.77 |
77.06 |
-0.32 |
351 |
9,211 |
-1 |
Hover/Click |
Dec23 |
230215 |
76.09 |
76.61 |
75.91 |
76.61 |
-0.31 |
5,068 |
68,856 |
+1,468 |
Hover/Click |
Jan24 |
230215 |
76.15 |
76.15 |
76.15 |
76.15 |
-0.31 |
24 |
5,248 |
+8 |
Hover/Click |
Feb24 |
230215 |
75.71 |
75.71 |
75.71 |
75.71 |
-0.29 |
0 |
2,512 |
+0 |
Hover/Click |
Mar24 |
230215 |
75.29 |
75.29 |
75.29 |
75.29 |
-0.27 |
52 |
3,249 |
+26 |
Hover/Click |
Apr24 |
230215 |
74.90 |
74.90 |
74.90 |
74.90 |
-0.25 |
0 |
946 |
+0 |
Hover/Click |
May24 |
230215 |
74.53 |
74.53 |
74.53 |
74.53 |
-0.22 |
0 |
901 |
+0 |
Hover/Click |
Jun24 |
230215 |
74.17 |
74.17 |
74.17 |
74.17 |
-0.19 |
361 |
10,047 |
-96 |
Hover/Click |
Total Volume and Open Interest |
199,444 |
456,258 |
+3,554 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar23 |
230215 |
103.120 |
104.030 |
103.070 |
103.840 |
+0.717 |
15,172 |
32,323 |
-21 |
Hover/Click |
Jun23 |
230215 |
102.805 |
103.660 |
102.730 |
103.505 |
+0.705 |
116 |
1,241 |
+31 |
Hover/Click |
Sep23 |
230215 |
103.275 |
103.275 |
103.275 |
103.275 |
+0.685 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
15,288 |
33,573 |
+10 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar23 |
230215 |
69.93 |
69.96 |
68.71 |
69.07 |
-0.89 |
56,170 |
126,547 |
-173 |
Hover/Click |
Jun23 |
230215 |
70.12 |
70.12 |
68.88 |
69.31 |
-0.88 |
115 |
799 |
+23 |
Hover/Click |
Sep23 |
230215 |
70.25 |
70.25 |
69.17 |
69.51 |
-0.88 |
3 |
53 |
-1 |
Hover/Click |
Total Volume and Open Interest |
56,303 |
127,510 |
-241 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar23 |
230215 |
121.81 |
121.87 |
119.94 |
120.26 |
-1.55 |
57,277 |
201,276 |
-2,987 |
Hover/Click |
Jun23 |
230215 |
121.91 |
122.11 |
120.22 |
120.52 |
-1.53 |
82 |
2,338 |
+36 |
Hover/Click |
Sep23 |
230215 |
120.81 |
122.31 |
120.54 |
120.81 |
-1.49 |
4 |
243 |
+4 |
Hover/Click |
Total Volume and Open Interest |
57,556 |
205,820 |
-3,554 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar23 |
230215 |
74.99 |
75.01 |
74.42 |
74.64 |
-0.35 |
56,244 |
147,095 |
+3,632 |
Hover/Click |
Jun23 |
230215 |
74.95 |
75.09 |
74.52 |
74.73 |
-0.35 |
123 |
3,626 |
+23 |
Hover/Click |
Sep23 |
230215 |
74.98 |
74.98 |
74.65 |
74.83 |
-0.36 |
0 |
439 |
+0 |
Hover/Click |
Dec23 |
230215 |
74.86 |
74.95 |
74.75 |
74.95 |
-0.36 |
1 |
393 |
+1 |
Hover/Click |
Total Volume and Open Interest |
56,410 |
151,806 |
+3,650 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar23 |
230215 |
75.39 |
75.71 |
74.69 |
74.79 |
-0.64 |
116,281 |
166,649 |
+6,157 |
Hover/Click |
Jun23 |
230215 |
76.55 |
76.79 |
75.77 |
75.87 |
-0.65 |
540 |
5,325 |
+231 |
Hover/Click |
Sep23 |
230215 |
76.93 |
77.83 |
76.86 |
76.93 |
-0.66 |
1 |
61 |
+0 |
Hover/Click |
Total Volume and Open Interest |
116,942 |
172,337 |
+5,994 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar23 |
230215 |
108.80 |
108.84 |
108.20 |
108.49 |
-0.34 |
11,787 |
37,184 |
-83 |
Hover/Click |
Jun23 |
230215 |
109.57 |
109.92 |
109.37 |
109.62 |
-0.34 |
48 |
532 |
+26 |
Hover/Click |
Sep23 |
230215 |
110.67 |
110.67 |
110.50 |
110.67 |
-0.34 |
0 |
62 |
+0 |
Hover/Click |
Total Volume and Open Interest |
11,837 |
37,817 |
-57 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar23 |
230215 |
107.52 |
107.62 |
106.78 |
106.98 |
-0.59 |
143,300 |
764,491 |
+1,184 |
Hover/Click |
Jun23 |
230215 |
108.16 |
108.20 |
107.37 |
107.57 |
-0.59 |
1,509 |
12,741 |
+269 |
Hover/Click |
Sep23 |
230215 |
108.40 |
108.71 |
107.89 |
108.08 |
-0.60 |
18 |
1,115 |
+9 |
Hover/Click |
Total Volume and Open Interest |
145,000 |
781,131 |
+827 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar23 |
230215 |
537.38 |
537.75 |
530.75 |
535.13 |
-2.88 |
34,964 |
273,892 |
+3,914 |
Hover/Click |
Jun23 |
230215 |
523.75 |
525.25 |
520.88 |
525.25 |
-2.75 |
8 |
220 |
-3 |
Hover/Click |
Total Volume and Open Interest |
34,982 |
274,120 |
+3,914 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Mar23 |
230215 |
191.70 |
192.55 |
190.50 |
191.25 |
-0.30 |
6,652 |
46,135 |
-1,101 |
Hover/Click |
Apr23 |
230215 |
190.60 |
191.10 |
189.30 |
190.05 |
-0.30 |
192 |
519 |
+40 |
|
May23 |
230215 |
189.25 |
189.25 |
189.25 |
189.25 |
-0.30 |
|
|
|
|
Jun23 |
230215 |
188.10 |
188.10 |
188.10 |
188.10 |
-0.35 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
6,844 |
46,654 |
-1,061 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar23 |
230215 |
127~100 |
127~190 |
126~000 |
126~070 |
-0~240 |
253,669 |
1,208,080 |
-2,153 |
Hover/Click |
Jun23 |
230215 |
128~180 |
128~280 |
127~060 |
127~120 |
-0~280 |
5,761 |
15,147 |
+3,962 |
Hover/Click |
Sep23 |
230215 |
128~120 |
129~090 |
127~220 |
128~090 |
-0~280 |
0 |
4 |
+0 |
Hover/Click |
Total Volume and Open Interest |
259,430 |
1,223,231 |
+1,809 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230215 |
112~130 |
112~180 |
111~310 |
112~015 |
-0~090 |
1,189,982 |
4,153,892 |
-14,240 |
Hover/Click |
Jun23 |
230215 |
112~300 |
113~030 |
112~160 |
112~185 |
-0~090 |
24,021 |
59,643 |
+8,519 |
Hover/Click |
Sep23 |
230215 |
113~065 |
113~065 |
113~065 |
113~065 |
-0~110 |
0 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,214,003 |
4,213,561 |
-5,721 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230215 |
107~150 |
107~200 |
107~050 |
107~102 |
-0~046 |
869,405 |
4,145,843 |
-904 |
Hover/Click |
Jun23 |
230215 |
107~290 |
108~026 |
107~192 |
107~250 |
-0~044 |
18,218 |
116,133 |
+6,214 |
Hover/Click |
Sep23 |
230215 |
108~010 |
108~010 |
108~010 |
108~010 |
-0~044 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
887,623 |
4,261,976 |
+5,310 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230215 |
101~316 |
102~014 |
101~267 |
101~312 |
-0~003 |
471,368 |
2,621,839 |
+23,689 |
Hover/Click |
Jun23 |
230215 |
102~093 |
102~112 |
102~032 |
102~084 |
-0~003 |
10,421 |
35,814 |
+8,313 |
Hover/Click |
Sep23 |
230215 |
102~237 |
102~237 |
102~237 |
102~237 |
-0~003 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
481,789 |
2,657,659 |
+32,002 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar23 |
230215 |
94.940 |
94.952 |
94.935 |
94.948 |
+0.013 |
66,568 |
812,316 |
+886 |
|
Jun23 |
230215 |
94.575 |
94.605 |
94.550 |
94.600 |
+0.040 |
39,302 |
704,320 |
+512 |
|
Sep23 |
230215 |
94.490 |
94.530 |
94.450 |
94.520 |
+0.040 |
23,359 |
650,606 |
+7,264 |
|
Dec23 |
230215 |
94.710 |
94.745 |
94.645 |
94.725 |
+0.020 |
26,089 |
647,175 |
+1,258 |
|
Mar24 |
230215 |
95.125 |
95.165 |
95.000 |
95.100 |
-0.025 |
20,967 |
423,317 |
+1,103 |
|
Jun24 |
230215 |
95.600 |
95.630 |
95.425 |
95.530 |
-0.055 |
17,101 |
409,951 |
+1,297 |
|
Sep24 |
230215 |
95.945 |
95.990 |
95.790 |
95.880 |
-0.065 |
18,952 |
369,590 |
-348 |
|
Dec24 |
230215 |
96.160 |
96.200 |
96.015 |
96.090 |
-0.065 |
22,724 |
584,581 |
+4,002 |
|
Mar25 |
230215 |
96.290 |
96.335 |
96.165 |
96.230 |
-0.060 |
7,310 |
222,155 |
+740 |
|
Jun25 |
230215 |
96.395 |
96.440 |
96.280 |
96.330 |
-0.060 |
5,510 |
172,654 |
+274 |
|
Sep25 |
230215 |
96.475 |
96.515 |
96.380 |
96.410 |
-0.060 |
3,488 |
138,561 |
+541 |
|
Dec25 |
230215 |
96.535 |
96.565 |
96.455 |
96.470 |
-0.055 |
8,410 |
141,447 |
+1,827 |
|
Mar26 |
230215 |
96.560 |
96.595 |
96.490 |
96.505 |
-0.050 |
3,964 |
76,773 |
-7,946 |
|
Jun26 |
230215 |
96.575 |
96.605 |
96.505 |
96.520 |
-0.045 |
3,165 |
74,537 |
-977 |
|
Sep26 |
230215 |
96.585 |
96.615 |
96.515 |
96.530 |
-0.045 |
3,021 |
93,709 |
+331 |
|
Dec26 |
230215 |
96.580 |
96.620 |
96.520 |
96.530 |
-0.045 |
5,608 |
72,359 |
+1,356 |
|
Mar27 |
230215 |
96.575 |
96.615 |
96.510 |
96.525 |
-0.045 |
2,136 |
41,693 |
-9 |
|
Jun27 |
230215 |
96.565 |
96.600 |
96.495 |
96.510 |
-0.045 |
2,074 |
39,684 |
-3 |
|
Total Volume and Open Interest |
286,426 |
5,782,431 |
-65,681 |
|
Ultra T-Bond(CBOT) |
Mar23 |
230215 |
139~05 |
139~16 |
136~26 |
137~07 |
-1~10 |
182,321 |
1,444,661 |
+4,347 |
|
Jun23 |
230215 |
139~28 |
140~02 |
137~14 |
137~26 |
-1~10 |
4,147 |
27,229 |
+2,504 |
|
Sep23 |
230215 |
137~26 |
137~26 |
137~26 |
137~26 |
-1~10 |
|
|
|
|
Total Volume and Open Interest |
186,468 |
1,471,890 |
+6,851 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar23 |
230215 |
118~290 |
119~030 |
118~050 |
118~095 |
-0~140 |
312,329 |
1,478,890 |
+28,488 |
|
Jun23 |
230215 |
118~260 |
119~020 |
118~045 |
118~085 |
-0~140 |
1,631 |
7,677 |
+955 |
|
Sep23 |
230215 |
118~085 |
118~085 |
118~085 |
118~085 |
-0~140 |
|
|
|
|
Total Volume and Open Interest |
313,960 |
1,486,567 |
+29,443 |
|
30 Day Federal Funds(CBOT) |
Feb23 |
230215 |
95.430 |
95.430 |
95.427 |
95.427 |
unch |
42,202 |
496,106 |
-11,098 |
|
Mar23 |
230215 |
95.340 |
95.345 |
95.340 |
95.340 |
unch |
13,878 |
134,879 |
+1,793 |
|
Apr23 |
230215 |
95.155 |
95.160 |
95.150 |
95.150 |
-0.005 |
54,127 |
245,028 |
-388 |
|
May23 |
230215 |
94.970 |
94.975 |
94.960 |
94.965 |
unch |
56,799 |
183,912 |
+11,788 |
|
Jun23 |
230215 |
94.865 |
94.875 |
94.855 |
94.870 |
+0.010 |
13,214 |
74,275 |
-1,001 |
|
Jul23 |
230215 |
94.790 |
94.805 |
94.770 |
94.795 |
+0.020 |
46,579 |
156,764 |
-5,062 |
|
Total Volume and Open Interest |
323,181 |
1,645,955 |
-5,167 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar23 |
230215 |
146.85 |
146.94 |
146.64 |
146.75 |
-0.11 |
1,728 |
16,483 |
+26 |
Hover/Click |
Jun23 |
230215 |
145.48 |
145.50 |
145.26 |
145.26 |
-0.11 |
0 |
10 |
+0 |
Hover/Click |
Sep23 |
230215 |
145.26 |
145.26 |
145.26 |
145.26 |
-0.11 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,728 |
16,493 |
+26 |
|
Euro-Buxl(EUREX) |
Mar23 |
230215 |
140.96 |
141.68 |
138.26 |
138.88 |
-1.56 |
49,617 |
217,797 |
-2,078 |
|
Jun23 |
230215 |
140.30 |
140.64 |
137.96 |
138.48 |
-1.54 |
770 |
4,484 |
+11 |
|
Sep23 |
230215 |
138.74 |
138.74 |
137.30 |
137.30 |
-1.56 |
|
|
|
|
Total Volume and Open Interest |
50,387 |
222,281 |
-2,067 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar23 |
230215 |
135.29 |
135.60 |
134.64 |
134.74 |
-0.47 |
590,806 |
1,361,804 |
-27,342 |
Hover/Click |
Jun23 |
230215 |
134.31 |
134.47 |
133.71 |
133.76 |
-0.45 |
7,059 |
20,375 |
+5,978 |
Hover/Click |
Sep23 |
230215 |
133.14 |
133.14 |
133.14 |
133.14 |
-0.47 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
597,865 |
1,382,185 |
-21,364 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar23 |
230215 |
116.34 |
116.49 |
116.13 |
116.21 |
-0.14 |
583,145 |
1,754,644 |
+26,095 |
Hover/Click |
Jun23 |
230215 |
117.04 |
117.04 |
116.76 |
116.81 |
-0.13 |
1,007 |
9,489 |
+319 |
Hover/Click |
Sep23 |
230215 |
117.21 |
117.21 |
117.21 |
117.21 |
-0.14 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
584,152 |
1,764,133 |
+26,414 |
|
Euro-Schatz(EUREX) |
Mar23 |
230215 |
105.39 |
105.42 |
105.32 |
105.36 |
-0.03 |
423,017 |
1,845,542 |
-7,250 |
|
Jun23 |
230215 |
105.31 |
105.33 |
105.27 |
105.27 |
-0.04 |
4,660 |
57,507 |
+3,789 |
|
Sep23 |
230215 |
106.11 |
106.11 |
106.11 |
106.11 |
-0.03 |
|
|
|
|
Total Volume and Open Interest |
427,677 |
1,903,049 |
-3,461 |
|
3-Mth Euribor(EUREX) |
Mar23 |
230215 |
97.035 |
97.035 |
97.035 |
97.035 |
unch |
0 |
407 |
+0 |
|
Jun23 |
230215 |
96.440 |
96.440 |
96.440 |
96.440 |
unch |
0 |
50 |
+0 |
|
Sep23 |
230215 |
96.310 |
96.310 |
96.310 |
96.310 |
-0.010 |
0 |
267 |
+0 |
|
Total Volume and Open Interest |
0 |
1,006 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar23 |
230215 |
103~22 |
103~29 |
103~01 |
103~08 |
+0~11 |
171,649 |
391,956 |
-5,818 |
Hover/Click |
Jun23 |
230215 |
102~20 |
102~20 |
102~12 |
102~13 |
+0~12 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
171,649 |
391,965 |
-5,818 |
|
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 |
230215 |
97.030 |
97.040 |
97.025 |
97.030 |
unch |
85,955 |
505,648 |
-60 |
|
Jun23 |
230215 |
96.440 |
96.465 |
96.420 |
96.435 |
unch |
140,651 |
660,273 |
+638 |
|
Sep23 |
230215 |
96.305 |
96.345 |
96.285 |
96.305 |
-0.005 |
108,406 |
559,289 |
-8,196 |
|
Total Volume and Open Interest |
934,636 |
4,167,563 |
-104,955 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar23 |
230215 |
96.29 |
96.31 |
96.26 |
96.31 |
+0.01 |
18,070 |
241,916 |
-6,609 |
|
Jun23 |
230215 |
95.83 |
95.85 |
95.74 |
95.84 |
unch |
29,816 |
216,300 |
+3,776 |
|
Sep23 |
230215 |
95.71 |
95.74 |
95.59 |
95.69 |
-0.03 |
24,791 |
171,370 |
-5,138 |
|
Dec23 |
230215 |
95.73 |
95.75 |
95.59 |
95.69 |
-0.04 |
20,105 |
211,820 |
-3,006 |
|
Mar24 |
230215 |
95.85 |
95.87 |
95.69 |
95.80 |
-0.05 |
13,730 |
126,221 |
+1,579 |
|
Jun24 |
230215 |
96.02 |
96.05 |
95.85 |
95.97 |
-0.05 |
12,564 |
101,421 |
+553 |
|
Sep24 |
230215 |
96.15 |
96.18 |
96.00 |
96.12 |
-0.05 |
4,458 |
64,118 |
-1,286 |
|
Dec24 |
230215 |
96.25 |
96.28 |
96.11 |
96.22 |
-0.06 |
4,877 |
37,054 |
-791 |
|
Mar25 |
230215 |
96.31 |
96.31 |
96.21 |
96.29 |
-0.04 |
40 |
497 |
+8 |
|
Jun25 |
230215 |
96.26 |
96.32 |
96.26 |
96.31 |
-0.02 |
0 |
228 |
+0 |
|
Total Volume and Open Interest |
128,471 |
1,171,393 |
-10,934 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar23 |
230215 |
96.25 |
96.28 |
96.15 |
96.26 |
unch |
111,957 |
1,010,446 |
-1,629 |
|
Jun23 |
230215 |
96.26 |
96.26 |
96.26 |
96.26 |
unch |
|
|
|
|
Total Volume and Open Interest |
111,957 |
1,010,446 |
-1,629 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar23 |
230215 |
96.52 |
96.54 |
96.42 |
96.52 |
-0.01 |
147,358 |
777,461 |
-23,962 |
|
Jun23 |
230215 |
96.52 |
96.52 |
96.52 |
96.52 |
-0.01 |
0 |
62 |
+0 |
|
Total Volume and Open Interest |
147,358 |
777,523 |
-23,962 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb23 |
230215 |
1842.0 |
1842.0 |
1828.2 |
1834.2 |
-19.8 |
569 |
1,334 |
+410 |
Hover/Click |
Apr23 |
230215 |
1865.1 |
1870.9 |
1839.3 |
1845.3 |
-20.1 |
131,217 |
344,813 |
-4,619 |
Hover/Click |
Jun23 |
230215 |
1881.6 |
1887.0 |
1856.4 |
1862.0 |
-20.1 |
5,604 |
43,396 |
+1,356 |
Hover/Click |
Aug23 |
230215 |
1903.3 |
1905.0 |
1874.0 |
1879.6 |
-20.0 |
1,105 |
14,132 |
+290 |
Hover/Click |
Oct23 |
230215 |
1908.0 |
1920.6 |
1891.6 |
1897.2 |
-20.1 |
148 |
4,697 |
-15 |
Hover/Click |
Dec23 |
230215 |
1937.5 |
1939.5 |
1910.0 |
1914.6 |
-20.1 |
227 |
14,582 |
+18 |
Hover/Click |
Feb24 |
230215 |
1932.5 |
1932.5 |
1931.4 |
1931.4 |
-20.0 |
20 |
1,352 |
+2 |
Hover/Click |
Apr24 |
230215 |
1946.0 |
1949.0 |
1946.0 |
1946.7 |
-20.0 |
2 |
432 |
+0 |
Hover/Click |
Jun24 |
230215 |
1963.0 |
1963.0 |
1963.0 |
1963.0 |
-20.0 |
0 |
315 |
+0 |
Hover/Click |
Aug24 |
230215 |
1977.9 |
1977.9 |
1977.7 |
1977.7 |
-20.0 |
0 |
1 |
+0 |
Hover/Click |
Oct24 |
230215 |
1996.0 |
1996.0 |
1996.0 |
1996.0 |
-20.0 |
0 |
1 |
+0 |
Hover/Click |
Dec24 |
230215 |
2006.1 |
2006.1 |
2006.1 |
2006.1 |
-20.0 |
2 |
327 |
+1 |
Hover/Click |
Total Volume and Open Interest |
139,725 |
427,278 |
-2,778 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar23 |
230215 |
2186.5 |
2187.5 |
2138.5 |
2157.2 |
-30.1 |
48,506 |
65,323 |
-3,760 |
Hover/Click |
May23 |
230215 |
2204.5 |
2205.5 |
2158.0 |
2174.9 |
-31.1 |
10,564 |
55,790 |
+5,443 |
Hover/Click |
Jul23 |
230215 |
2220.0 |
2224.0 |
2180.0 |
2193.0 |
-30.6 |
1,132 |
6,595 |
-115 |
Hover/Click |
Sep23 |
230215 |
2242.0 |
2242.0 |
2202.0 |
2212.4 |
-28.7 |
506 |
1,976 |
-4 |
Hover/Click |
Dec23 |
230215 |
2258.0 |
2258.0 |
2238.0 |
2243.7 |
-30.9 |
374 |
2,889 |
+185 |
Hover/Click |
Mar24 |
230215 |
2276.1 |
2276.1 |
2276.1 |
2276.1 |
-32.5 |
38 |
197 |
+23 |
Hover/Click |
May24 |
230215 |
2294.2 |
2294.2 |
2294.2 |
2294.2 |
-32.5 |
0 |
31 |
+0 |
Hover/Click |
Total Volume and Open Interest |
61,215 |
133,089 |
+1,807 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr23 |
230215 |
937.5 |
938.2 |
915.4 |
917.8 |
-21.4 |
21,096 |
59,994 |
-503 |
Hover/Click |
Jul23 |
230215 |
941.9 |
944.0 |
922.1 |
923.9 |
-21.4 |
1,609 |
4,780 |
+834 |
Hover/Click |
Oct23 |
230215 |
950.9 |
951.2 |
930.9 |
931.1 |
-21.4 |
412 |
458 |
+168 |
Hover/Click |
Jan24 |
230215 |
950.0 |
950.0 |
938.1 |
938.1 |
-21.2 |
0 |
49 |
+0 |
Hover/Click |
Total Volume and Open Interest |
23,117 |
65,283 |
+499 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar23 |
230215 |
1485.00 |
1490.00 |
1413.50 |
1444.50 |
-21.70 |
3,173 |
8,070 |
-60 |
Hover/Click |
Jun23 |
230215 |
1498.00 |
1501.50 |
1438.00 |
1461.00 |
-21.10 |
626 |
4,802 |
+275 |
Hover/Click |
Sep23 |
230215 |
1477.00 |
1477.00 |
1477.00 |
1477.00 |
-20.90 |
0 |
18 |
+0 |
Hover/Click |
Total Volume and Open Interest |
3,799 |
12,896 |
+215 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar23 |
230215 |
408.75 |
409.10 |
397.85 |
401.05 |
-6.45 |
74,430 |
79,974 |
-8,367 |
Hover/Click |
May23 |
230215 |
410.25 |
410.50 |
399.60 |
402.15 |
-6.95 |
30,208 |
77,255 |
+2,756 |
Hover/Click |
Jul23 |
230215 |
410.90 |
411.05 |
400.40 |
402.70 |
-7.10 |
6,191 |
24,971 |
+168 |
Hover/Click |
Sep23 |
230215 |
411.25 |
411.25 |
400.85 |
403.00 |
-7.20 |
2,897 |
13,000 |
+724 |
Hover/Click |
Dec23 |
230215 |
405.55 |
405.55 |
402.20 |
402.95 |
-7.25 |
958 |
11,540 |
+412 |
Hover/Click |
Total Volume and Open Interest |
115,315 |
215,737 |
-4,257 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar23 |
230215 |
34086 |
34193 |
33871 |
34174 |
+53 |
145,496 |
86,077 |
+2,189 |
Hover/Click |
Jun23 |
230215 |
34357 |
34448 |
34153 |
34439 |
+51 |
188 |
1,155 |
+50 |
Hover/Click |
Sep23 |
230215 |
34618 |
34648 |
34459 |
34618 |
+14 |
0 |
28 |
+0 |
Hover/Click |
Dec23 |
230215 |
34787 |
34787 |
34787 |
34787 |
+45 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
145,684 |
87,260 |
+2,239 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar23 |
230215 |
4141.25 |
4161.75 |
4113.00 |
4158.25 |
+12.75 |
1,376,325 |
2,049,898 |
+37,891 |
Hover/Click |
Jun23 |
230215 |
4178.00 |
4199.25 |
4150.50 |
4196.25 |
+12.75 |
3,589 |
26,035 |
+1,362 |
Hover/Click |
Sep23 |
230215 |
4209.00 |
4238.75 |
4191.75 |
4236.50 |
+12.75 |
26 |
1,283 |
+8 |
Hover/Click |
Dec23 |
230215 |
4236.00 |
4278.00 |
4236.00 |
4278.00 |
+12.75 |
4 |
2,595 |
+3 |
Hover/Click |
Total Volume and Open Interest |
1,379,944 |
2,081,968 |
+39,264 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar23 |
230215 |
12620.75 |
12756.50 |
12524.25 |
12730.00 |
+99.00 |
467,840 |
269,137 |
-947 |
Hover/Click |
Jun23 |
230215 |
12750.00 |
12895.00 |
12663.75 |
12867.00 |
+98.75 |
587 |
4,408 |
-74 |
Hover/Click |
Sep23 |
230215 |
12850.00 |
13016.50 |
12828.25 |
13002.00 |
+99.00 |
5 |
143 |
-1 |
Hover/Click |
Total Volume and Open Interest |
468,433 |
273,974 |
-1,023 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar23 |
230215 |
2675.10 |
2697.60 |
2653.20 |
2695.70 |
+18.10 |
7,383 |
45,115 |
+218 |
Hover/Click |
Jun23 |
230215 |
2715.20 |
2715.20 |
2687.20 |
2715.20 |
+17.20 |
|
|
|
Hover/Click |
Sep23 |
230215 |
2735.30 |
2735.30 |
2735.30 |
2735.30 |
+17.30 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
7,383 |
45,115 |
+218 |
|
Volatility Index(CBOE) |
Feb23 |
230215 |
18.95 |
19.30 |
18.69 |
18.69 |
+0.04 |
57,913 |
40,203 |
-10,678 |
|
Mar23 |
230215 |
20.55 |
20.81 |
20.03 |
20.05 |
-0.38 |
89,731 |
158,117 |
+5,651 |
|
Apr23 |
230215 |
21.50 |
21.68 |
21.05 |
21.10 |
-0.21 |
34,756 |
58,450 |
+5,272 |
|
May23 |
230215 |
21.90 |
22.05 |
21.55 |
21.60 |
-0.15 |
18,556 |
25,449 |
+1,403 |
|
Total Volume and Open Interest |
220,240 |
340,527 |
+6,480 |
|
S & P 600(CME) |
Mar23 |
230215 |
1292.50 |
1292.50 |
1292.50 |
1292.50 |
+12.00 |
|
|
|
|
Jun23 |
230215 |
1302.10 |
1302.10 |
1302.10 |
1302.10 |
+12.00 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar23 |
230215 |
1942.00 |
1967.30 |
1925.20 |
1965.50 |
+19.40 |
156,063 |
432,233 |
-5,139 |
Hover/Click |
Jun23 |
230215 |
1959.10 |
1984.00 |
1944.20 |
1983.20 |
+19.10 |
89 |
1,320 |
-2 |
Hover/Click |
Sep23 |
230215 |
1966.20 |
1995.80 |
1964.10 |
1994.80 |
+20.30 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
156,152 |
433,562 |
-5,141 |
|
Nikkei 225(CME) |
Mar23 |
230215 |
27740 |
27750 |
27440 |
27635 |
-120 |
2,692 |
13,048 |
+33 |
|
Jun23 |
230215 |
27530 |
27530 |
27275 |
27465 |
-120 |
15 |
17 |
-1 |
|
Total Volume and Open Interest |
2,707 |
13,065 |
+32 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar23 |
230215 |
27625 |
27770 |
27425 |
27445 |
-185 |
59,462 |
103,664 |
-1,295 |
|
Jun23 |
230215 |
27345 |
27485 |
27190 |
27190 |
-185 |
71 |
3,569 |
+24 |
|
Sep23 |
230215 |
27150 |
27150 |
27150 |
27150 |
-185 |
0 |
98 |
+0 |
|
Total Volume and Open Interest |
59,533 |
122,425 |
-1,271 |
|
Nikkei 225 Mini(JPX) |
Mar23 |
230215 |
27730 |
27730 |
27420 |
27440 |
-180 |
493,236 |
479,510 |
-7,471 |
|
Jun23 |
230215 |
27350 |
27510 |
27160 |
27180 |
-180 |
40,689 |
21,730 |
-2,577 |
|
Sep23 |
230215 |
27300 |
27445 |
27110 |
27120 |
-180 |
589 |
2,833 |
-75 |
|
Total Volume and Open Interest |
540,014 |
526,068 |
-9,957 |
|
Nikkei 225(JPX) |
Mar23 |
230215 |
27730 |
27730 |
27420 |
27440 |
-180 |
35,230 |
239,134 |
+1,798 |
|
Jun23 |
230215 |
27470 |
27470 |
27170 |
27180 |
-180 |
658 |
34,541 |
+265 |
|
Sep23 |
230215 |
27160 |
27160 |
27120 |
27120 |
-180 |
6 |
4,722 |
+5 |
|
Total Volume and Open Interest |
35,894 |
339,134 |
+2,270 |
|
Nikkei 225(CME) Yen |
Mar23 |
230215 |
27725 |
27745 |
27425 |
27620 |
-125 |
20,925 |
41,596 |
+1,904 |
|
Jun23 |
230215 |
27405 |
27405 |
27185 |
27360 |
-125 |
7 |
69 |
+0 |
|
Sep23 |
230215 |
27320 |
27320 |
27320 |
27320 |
-125 |
|
|
|
|
Total Volume and Open Interest |
20,932 |
41,665 |
+1,904 |
|
Nikkei 225(CME) e-Mini Yen |
Mar23 |
230215 |
27620 |
27620 |
27620 |
27620 |
-130 |
|
|
|
|
Jun23 |
230215 |
27360 |
27360 |
27360 |
27360 |
-130 |
|
|
|
|
Sep23 |
230215 |
27320 |
27320 |
27320 |
27320 |
-130 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Feb23 |
230215 |
7219.0 |
7334.0 |
7199.5 |
7302.5 |
+86.0 |
122,510 |
245,439 |
+6,502 |
|
Mar23 |
230215 |
7232.5 |
7346.5 |
7211.5 |
7315.0 |
+86.0 |
78,169 |
3,209 |
+1,363 |
|
Apr23 |
230215 |
7323.0 |
7323.0 |
7323.0 |
7323.0 |
+86.0 |
|
|
|
|
Jun23 |
230215 |
7187.0 |
7204.0 |
7186.0 |
7204.0 |
+82.0 |
0 |
40 |
+0 |
|
Sep23 |
230215 |
7251.0 |
7251.0 |
7251.0 |
7251.0 |
+86.0 |
|
|
|
|
Dec23 |
230215 |
7290.0 |
7290.0 |
7290.0 |
7290.0 |
+88.5 |
|
|
|
|
Total Volume and Open Interest |
200,679 |
248,689 |
+7,865 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Feb23 |
230215 |
21096 |
21298 |
20733 |
20821 |
-278 |
112,554 |
108,127 |
-3,928 |
|
Mar23 |
230215 |
21114 |
21239 |
20727 |
20807 |
-283 |
2,701 |
14,307 |
+574 |
|
Apr23 |
230215 |
20881 |
20881 |
20881 |
20881 |
-279 |
4 |
11 |
+3 |
|
Total Volume and Open Interest |
117,452 |
132,984 |
-3,210 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar23 |
230215 |
15474.0 |
15599.0 |
15386.0 |
15552.0 |
+103.0 |
52,535 |
88,813 |
-6,510 |
|
Jun23 |
230215 |
15628.0 |
15750.0 |
15572.0 |
15718.0 |
+105.0 |
195 |
305 |
+67 |
|
Sep23 |
230215 |
15855.0 |
15855.0 |
15855.0 |
15855.0 |
+105.0 |
0 |
13 |
-1 |
|
Total Volume and Open Interest |
52,730 |
89,131 |
-6,444 |
|
Mini-DAX(EUREX) |
Mar23 |
230215 |
15469.0 |
15596.0 |
15386.0 |
15552.0 |
+103.0 |
49,891 |
14,503 |
-2,255 |
|
Jun23 |
230215 |
15636.0 |
15760.0 |
15572.0 |
15718.0 |
+105.0 |
54 |
161 |
+9 |
|
Sep23 |
230215 |
15855.0 |
15855.0 |
15855.0 |
15855.0 |
+105.0 |
|
|
|
|
Total Volume and Open Interest |
49,945 |
14,664 |
-2,246 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar23 |
230215 |
4265 |
4308 |
4239 |
4290 |
+33 |
656,198 |
3,750,131 |
-44,082 |
|
Jun23 |
230215 |
4184 |
4245 |
4184 |
4231 |
+33 |
5,331 |
156,740 |
+5,251 |
|
Sep23 |
230215 |
4256 |
4256 |
4256 |
4256 |
+33 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
661,530 |
3,928,889 |
-38,830 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar23 |
230215 |
11129 |
11221 |
11102 |
11188 |
+33 |
25,295 |
170,698 |
-3,174 |
|
Jun23 |
230215 |
11059 |
11061 |
11054 |
11061 |
+33 |
50 |
6,432 |
+47 |
|
Sep23 |
230215 |
11094 |
11094 |
11094 |
11094 |
+33 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
25,345 |
177,133 |
-3,127 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar23 |
230215 |
7944.00 |
7993.00 |
7883.50 |
7965.00 |
+36.00 |
84,986 |
652,189 |
+2,890 |
|
Jun23 |
230215 |
7950.00 |
7963.00 |
7950.00 |
7963.00 |
+35.50 |
10 |
2,574 |
+0 |
|
Sep23 |
230215 |
7969.50 |
7969.50 |
7969.50 |
7969.50 |
+34.50 |
50 |
104 |
+50 |
|
Total Volume and Open Interest |
85,046 |
654,870 |
+2,940 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar23 |
230215 |
7361.0 |
7399.0 |
7260.0 |
7279.0 |
-79.0 |
43,520 |
296,651 |
-1,867 |
|
Jun23 |
230215 |
7310.0 |
7310.0 |
7310.0 |
7310.0 |
-79.0 |
0 |
1,152 |
+0 |
|
Sep23 |
230215 |
7243.0 |
7243.0 |
7243.0 |
7243.0 |
-79.0 |
|
|
|
|
Total Volume and Open Interest |
43,535 |
297,947 |
-1,873 |
|
FTSE MIB(ISE) |
Mar23 |
230215 |
27575.00 |
27675.00 |
27480.00 |
27602.00 |
+36.00 |
10,154 |
86,649 |
-1,017 |
|
Jun23 |
230215 |
27075.00 |
27200.00 |
27020.00 |
27145.00 |
+31.00 |
37 |
1,365 |
+24 |
|
Sep23 |
230215 |
27217.00 |
27217.00 |
27217.00 |
27217.00 |
+41.00 |
0 |
12 |
+0 |
|
Total Volume and Open Interest |
10,191 |
88,026 |
-993 |
|
KOSPI 200(KFE) |
Mar23 |
230215 |
324.90 |
324.90 |
317.40 |
317.40 |
-7.45 |
237,236 |
301,508 |
+1,573 |
|
Jun23 |
230215 |
326.20 |
326.40 |
319.40 |
319.45 |
-7.30 |
406 |
37,367 |
+662 |
|
Sep23 |
230215 |
324.50 |
324.50 |
321.75 |
322.10 |
-6.35 |
0 |
7,457 |
+305 |
|
Total Volume and Open Interest |
237,642 |
378,223 |
+2,476 |
|
GSCI(CME) |
Weekly |
Monthly |
Mar23 |
230215 |
592.80 |
593.45 |
587.45 |
591.05 |
-7.50 |
222 |
916 |
+174 |
|
Apr23 |
230215 |
588.55 |
588.55 |
588.55 |
588.55 |
-7.50 |
|
|
|
|
May23 |
230215 |
586.05 |
586.05 |
586.05 |
586.05 |
|
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|