|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed February 22, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230222 |
1546.75 |
1554.00 |
1538.00 |
1539.50 |
-9.25 |
115,702 |
112,869 |
-28,496 |
Hover/Click |
|
May23 |
230222 |
1542.00 |
1549.75 |
1533.00 |
1534.75 |
-9.25 |
119,108 |
320,623 |
+24,057 |
Hover/Click |
|
Jul23 |
230222 |
1534.75 |
1541.50 |
1525.25 |
1527.50 |
-9.25 |
42,133 |
133,537 |
+4,593 |
Hover/Click |
|
Aug23 |
230222 |
1499.75 |
1505.00 |
1491.50 |
1494.75 |
-6.50 |
4,132 |
13,193 |
-229 |
Hover/Click |
|
Sep23 |
230222 |
1430.75 |
1435.50 |
1423.50 |
1427.50 |
-5.00 |
1,645 |
9,908 |
+82 |
Hover/Click |
|
Nov23 |
230222 |
1398.00 |
1402.00 |
1391.00 |
1395.50 |
-3.50 |
25,112 |
106,839 |
+4,508 |
Hover/Click |
|
Jan24 |
230222 |
1402.25 |
1406.50 |
1396.25 |
1400.75 |
-2.75 |
3,634 |
14,268 |
+1,375 |
Hover/Click |
|
Mar24 |
230222 |
1389.50 |
1393.75 |
1385.25 |
1390.25 |
-1.25 |
1,627 |
10,906 |
+156 |
Hover/Click |
|
May24 |
230222 |
1384.00 |
1388.25 |
1380.75 |
1385.75 |
-0.25 |
620 |
4,366 |
-13 |
Hover/Click |
|
Jul24 |
230222 |
1380.75 |
1388.00 |
1380.25 |
1385.75 |
+0.75 |
258 |
1,205 |
+72 |
Hover/Click |
|
Aug24 |
230222 |
1369.75 |
1369.75 |
1369.75 |
1369.75 |
+2.00 |
0 |
9 |
+0 |
Hover/Click |
|
Sep24 |
230222 |
1336.75 |
1336.75 |
1336.75 |
1336.75 |
+2.00 |
1 |
91 |
+0 |
Hover/Click |
|
Nov24 |
230222 |
1314.75 |
1317.00 |
1309.50 |
1315.00 |
+0.50 |
236 |
3,460 |
+119 |
Hover/Click |
|
Jan25 |
230222 |
1315.50 |
1315.50 |
1315.50 |
1315.50 |
+0.50 |
0 |
17 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
314,214 |
731,529 |
+6,229 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230222 |
497.40 |
498.80 |
491.20 |
492.60 |
-5.10 |
43,112 |
55,040 |
-11,856 |
Hover/Click |
|
May23 |
230222 |
481.20 |
482.90 |
476.10 |
477.50 |
-4.10 |
65,002 |
232,191 |
+8,321 |
Hover/Click |
|
Jul23 |
230222 |
470.90 |
473.50 |
467.80 |
469.00 |
-3.20 |
26,191 |
87,825 |
+1,735 |
Hover/Click |
|
Aug23 |
230222 |
457.00 |
459.50 |
455.20 |
456.50 |
-2.00 |
3,840 |
12,683 |
+256 |
Hover/Click |
|
Sep23 |
230222 |
439.80 |
442.20 |
438.60 |
440.40 |
-0.90 |
2,581 |
11,760 |
+259 |
Hover/Click |
|
Oct23 |
230222 |
427.50 |
427.90 |
424.80 |
427.20 |
-0.10 |
2,410 |
12,148 |
+35 |
Hover/Click |
|
Dec23 |
230222 |
422.80 |
425.00 |
421.90 |
424.20 |
-0.10 |
12,030 |
35,641 |
+2,241 |
Hover/Click |
|
Jan24 |
230222 |
416.50 |
419.10 |
416.30 |
418.60 |
+0.20 |
2,352 |
6,966 |
+960 |
Hover/Click |
|
Mar24 |
230222 |
407.20 |
408.20 |
405.30 |
408.20 |
+1.00 |
471 |
2,403 |
+178 |
Hover/Click |
|
May24 |
230222 |
401.50 |
402.40 |
400.40 |
402.40 |
+1.60 |
71 |
693 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
158,092 |
458,446 |
+2,150 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230222 |
62.75 |
63.67 |
62.24 |
62.83 |
+0.06 |
34,449 |
45,655 |
-11,898 |
Hover/Click |
|
May23 |
230222 |
62.92 |
63.83 |
62.41 |
63.05 |
+0.10 |
72,669 |
176,831 |
+4,531 |
Hover/Click |
|
Jul23 |
230222 |
62.60 |
63.34 |
62.13 |
62.65 |
+0.05 |
32,162 |
100,258 |
+1,913 |
Hover/Click |
|
Aug23 |
230222 |
61.95 |
62.53 |
61.54 |
61.93 |
-0.05 |
7,321 |
27,966 |
-439 |
Hover/Click |
|
Sep23 |
230222 |
61.28 |
61.73 |
60.89 |
61.17 |
-0.14 |
4,031 |
21,752 |
+686 |
Hover/Click |
|
Oct23 |
230222 |
60.55 |
60.91 |
60.20 |
60.35 |
-0.23 |
1,955 |
13,853 |
-5 |
Hover/Click |
|
Dec23 |
230222 |
60.23 |
60.52 |
59.82 |
59.94 |
-0.28 |
9,528 |
48,981 |
+699 |
Hover/Click |
|
Jan24 |
230222 |
59.90 |
60.22 |
59.53 |
59.69 |
-0.24 |
2,647 |
9,518 |
+860 |
Hover/Click |
|
Mar24 |
230222 |
59.58 |
59.94 |
59.23 |
59.39 |
-0.22 |
996 |
3,957 |
+397 |
Hover/Click |
|
May24 |
230222 |
59.29 |
59.75 |
59.13 |
59.24 |
-0.19 |
104 |
1,523 |
-21 |
Hover/Click |
| Total Volume and Open Interest |
165,913 |
455,298 |
-3,261 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar23 |
230222 |
837.3 |
842.6 |
831.0 |
839.1 |
+0.6 |
9,691 |
22,763 |
-5,891 |
Hover/Click |
|
May23 |
230222 |
830.6 |
835.0 |
823.9 |
831.7 |
-0.2 |
20,539 |
108,503 |
+2,957 |
Hover/Click |
|
Jul23 |
230222 |
827.9 |
833.9 |
822.8 |
830.2 |
unch |
10,647 |
81,213 |
+3,388 |
Hover/Click |
|
Nov23 |
230222 |
809.2 |
813.0 |
804.5 |
809.0 |
-2.3 |
3,656 |
53,479 |
+476 |
Hover/Click |
|
Jan24 |
230222 |
812.0 |
817.0 |
812.0 |
814.0 |
-2.0 |
24 |
2,680 |
-148 |
Hover/Click |
|
Mar24 |
230222 |
819.2 |
819.2 |
816.3 |
816.3 |
-2.0 |
3 |
353 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
44,560 |
268,996 |
+782 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230222 |
680.00 |
681.50 |
673.75 |
674.00 |
-6.50 |
156,078 |
194,392 |
-46,835 |
Hover/Click |
|
May23 |
230222 |
679.75 |
681.00 |
674.00 |
674.25 |
-6.25 |
163,338 |
493,354 |
+19,897 |
Hover/Click |
|
Jul23 |
230222 |
668.25 |
669.75 |
663.75 |
664.00 |
-5.25 |
51,151 |
279,238 |
-143 |
Hover/Click |
|
Sep23 |
230222 |
612.75 |
612.75 |
607.25 |
607.75 |
-5.00 |
15,700 |
126,670 |
+1,837 |
Hover/Click |
|
Dec23 |
230222 |
595.50 |
596.25 |
591.25 |
592.00 |
-4.50 |
23,731 |
210,680 |
+2,660 |
Hover/Click |
|
Mar24 |
230222 |
602.75 |
603.50 |
599.00 |
599.75 |
-4.25 |
941 |
17,891 |
+196 |
Hover/Click |
|
May24 |
230222 |
606.75 |
607.25 |
603.00 |
603.75 |
-4.00 |
346 |
3,582 |
+158 |
Hover/Click |
|
Jul24 |
230222 |
606.50 |
607.25 |
602.50 |
603.75 |
-3.75 |
214 |
2,521 |
+112 |
Hover/Click |
|
Sep24 |
230222 |
567.00 |
567.25 |
565.75 |
565.75 |
-1.75 |
11 |
287 |
+3 |
Hover/Click |
|
Dec24 |
230222 |
555.00 |
557.00 |
553.75 |
554.50 |
-1.00 |
445 |
10,482 |
+305 |
Hover/Click |
| Total Volume and Open Interest |
411,969 |
1,340,322 |
-21,810 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230222 |
751.75 |
754.25 |
733.00 |
736.50 |
-14.00 |
49,781 |
44,940 |
-13,962 |
Hover/Click |
|
May23 |
230222 |
763.50 |
766.75 |
746.75 |
750.00 |
-12.75 |
67,049 |
166,717 |
+7,872 |
Hover/Click |
|
Jul23 |
230222 |
769.00 |
772.00 |
754.00 |
756.50 |
-12.25 |
18,430 |
83,468 |
+1,244 |
Hover/Click |
|
Sep23 |
230222 |
777.50 |
780.50 |
763.75 |
766.25 |
-11.50 |
8,031 |
25,126 |
+1,132 |
Hover/Click |
|
Dec23 |
230222 |
793.00 |
795.50 |
778.75 |
781.00 |
-11.50 |
5,128 |
32,400 |
+490 |
Hover/Click |
|
Mar24 |
230222 |
803.50 |
804.50 |
788.25 |
789.50 |
-11.75 |
345 |
4,637 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
148,835 |
359,360 |
-3,165 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar23 |
230222 |
904.25 |
908.25 |
875.00 |
876.00 |
-28.25 |
18,117 |
25,372 |
-8,449 |
Hover/Click |
|
May23 |
230222 |
893.50 |
896.75 |
868.00 |
869.50 |
-24.00 |
23,527 |
81,152 |
+2,599 |
Hover/Click |
|
Jul23 |
230222 |
880.75 |
884.50 |
860.00 |
861.00 |
-20.50 |
9,432 |
42,927 |
+620 |
Hover/Click |
|
Sep23 |
230222 |
879.25 |
880.50 |
860.00 |
860.75 |
-17.25 |
3,282 |
15,088 |
+19 |
Hover/Click |
|
Dec23 |
230222 |
882.50 |
883.00 |
864.50 |
865.25 |
-15.50 |
1,403 |
15,098 |
+254 |
Hover/Click |
|
Mar24 |
230222 |
880.00 |
881.00 |
863.25 |
863.75 |
-15.00 |
30 |
700 |
-13 |
Hover/Click |
|
May24 |
230222 |
855.50 |
871.50 |
855.50 |
855.50 |
-15.00 |
12 |
66 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
55,862 |
180,977 |
-4,956 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar23 |
230222 |
924.50 |
927.75 |
913.00 |
914.25 |
-10.25 |
5,279 |
11,038 |
-3,244 |
Hover/Click |
|
May23 |
230222 |
918.75 |
922.75 |
908.00 |
909.00 |
-9.75 |
5,235 |
26,095 |
+1,281 |
Hover/Click |
|
Jul23 |
230222 |
912.75 |
914.75 |
898.00 |
901.75 |
-10.00 |
715 |
9,043 |
+45 |
Hover/Click |
|
Sep23 |
230222 |
894.75 |
896.75 |
885.75 |
886.25 |
-8.25 |
496 |
7,683 |
+152 |
Hover/Click |
|
Dec23 |
230222 |
897.75 |
898.00 |
890.00 |
890.00 |
-5.00 |
169 |
2,915 |
+52 |
Hover/Click |
|
Mar24 |
230222 |
891.75 |
891.75 |
891.75 |
891.75 |
-1.75 |
2 |
40 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
11,896 |
56,820 |
-1,716 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230222 |
362.00 |
367.50 |
356.50 |
364.25 |
unch |
315 |
685 |
-220 |
Hover/Click |
|
May23 |
230222 |
346.50 |
349.25 |
344.50 |
345.25 |
-0.75 |
594 |
2,307 |
+331 |
Hover/Click |
|
Jul23 |
230222 |
350.00 |
350.00 |
347.25 |
347.25 |
-1.00 |
38 |
428 |
+6 |
Hover/Click |
|
Sep23 |
230222 |
350.00 |
353.00 |
350.00 |
351.75 |
-0.25 |
25 |
190 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
994 |
3,806 |
+135 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230222 |
17.28 |
17.28 |
16.90 |
17.02 |
-0.25 |
765 |
1,819 |
-310 |
Hover/Click |
|
May23 |
230222 |
17.50 |
17.55 |
17.09 |
17.22 |
-0.28 |
1,173 |
3,349 |
+397 |
Hover/Click |
|
Jul23 |
230222 |
17.75 |
17.75 |
17.40 |
17.50 |
-0.25 |
165 |
346 |
+57 |
Hover/Click |
|
Sep23 |
230222 |
16.32 |
16.35 |
16.31 |
16.34 |
-0.02 |
85 |
1,830 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
2,232 |
7,504 |
+189 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb23 |
230222 |
164.800 |
165.050 |
164.285 |
164.900 |
+0.150 |
2,360 |
3,184 |
-1,600 |
Hover/Click |
|
Apr23 |
230222 |
165.185 |
165.435 |
164.535 |
165.080 |
-0.020 |
28,598 |
140,166 |
+319 |
Hover/Click |
|
Jun23 |
230222 |
160.880 |
161.330 |
160.500 |
161.100 |
+0.220 |
18,813 |
88,207 |
+1,370 |
Hover/Click |
|
Aug23 |
230222 |
159.600 |
160.100 |
159.380 |
159.900 |
+0.215 |
9,888 |
58,466 |
+2,533 |
Hover/Click |
|
Oct23 |
230222 |
163.600 |
164.130 |
163.330 |
163.935 |
+0.250 |
4,892 |
24,883 |
+55 |
Hover/Click |
|
Dec23 |
230222 |
167.500 |
167.880 |
167.200 |
167.580 |
unch |
1,437 |
14,855 |
+297 |
Hover/Click |
| Total Volume and Open Interest |
66,261 |
336,283 |
+2,964 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar23 |
230222 |
186.830 |
188.100 |
186.150 |
187.985 |
+1.105 |
4,459 |
12,491 |
-844 |
Hover/Click |
|
Apr23 |
230222 |
190.850 |
191.935 |
190.200 |
191.750 |
+0.950 |
3,636 |
12,969 |
+585 |
Hover/Click |
|
May23 |
230222 |
194.830 |
195.900 |
194.250 |
195.630 |
+0.750 |
2,256 |
9,035 |
+366 |
Hover/Click |
|
Aug23 |
230222 |
208.200 |
209.750 |
207.750 |
209.630 |
+1.250 |
887 |
7,866 |
+37 |
Hover/Click |
|
Sep23 |
230222 |
211.000 |
212.300 |
210.550 |
212.050 |
+0.950 |
316 |
1,888 |
+3 |
Hover/Click |
|
Oct23 |
230222 |
213.130 |
214.450 |
213.000 |
214.150 |
+0.715 |
303 |
1,509 |
-35 |
Hover/Click |
|
Nov23 |
230222 |
215.300 |
216.000 |
214.785 |
215.750 |
+0.515 |
112 |
650 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
11,973 |
46,618 |
+165 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr23 |
230222 |
88.130 |
88.330 |
86.180 |
86.550 |
-2.550 |
37,167 |
98,417 |
-400 |
Hover/Click |
|
May23 |
230222 |
96.700 |
96.730 |
95.000 |
95.750 |
-1.430 |
124 |
1,074 |
+21 |
|
|
Jun23 |
230222 |
104.630 |
104.830 |
103.050 |
103.800 |
-1.480 |
11,324 |
40,001 |
+672 |
Hover/Click |
|
Jul23 |
230222 |
106.600 |
106.650 |
105.100 |
106.000 |
-1.150 |
3,963 |
15,117 |
+261 |
Hover/Click |
|
Aug23 |
230222 |
106.630 |
106.650 |
105.200 |
106.280 |
-0.770 |
4,283 |
18,235 |
+51 |
Hover/Click |
|
Oct23 |
230222 |
93.230 |
93.380 |
92.200 |
93.300 |
-0.280 |
2,749 |
23,144 |
+190 |
Hover/Click |
|
Dec23 |
230222 |
85.250 |
85.500 |
84.550 |
85.450 |
unch |
1,595 |
9,994 |
+542 |
Hover/Click |
|
Feb24 |
230222 |
88.100 |
88.280 |
87.400 |
88.250 |
+0.050 |
598 |
4,284 |
+228 |
Hover/Click |
| Total Volume and Open Interest |
61,811 |
211,010 |
+1,568 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb23 |
230222 |
17.89 |
17.90 |
17.88 |
17.88 |
-0.03 |
187 |
4,162 |
-23 |
Hover/Click |
|
Mar23 |
230222 |
17.89 |
17.97 |
17.69 |
17.80 |
-0.04 |
600 |
6,145 |
-22 |
Hover/Click |
|
Apr23 |
230222 |
18.15 |
18.15 |
17.84 |
17.90 |
-0.17 |
279 |
4,343 |
+20 |
Hover/Click |
|
May23 |
230222 |
18.37 |
18.40 |
18.28 |
18.36 |
-0.09 |
91 |
2,667 |
+44 |
Hover/Click |
|
Jun23 |
230222 |
18.90 |
18.90 |
18.82 |
18.89 |
unch |
49 |
2,141 |
-4 |
Hover/Click |
|
Jul23 |
230222 |
19.42 |
19.44 |
19.32 |
19.41 |
+0.03 |
10 |
1,373 |
+4 |
Hover/Click |
|
Aug23 |
230222 |
19.71 |
19.84 |
19.71 |
19.84 |
+0.13 |
4 |
1,019 |
+4 |
Hover/Click |
|
Sep23 |
230222 |
20.00 |
20.05 |
20.00 |
20.05 |
+0.11 |
3 |
1,048 |
+2 |
Hover/Click |
|
Oct23 |
230222 |
20.10 |
20.20 |
20.10 |
20.20 |
+0.16 |
3 |
741 |
+0 |
Hover/Click |
|
Nov23 |
230222 |
20.10 |
20.15 |
20.10 |
20.10 |
+0.10 |
5 |
619 |
+0 |
Hover/Click |
|
Dec23 |
230222 |
19.85 |
19.85 |
19.85 |
19.85 |
+0.10 |
0 |
607 |
+0 |
Hover/Click |
|
Jan24 |
230222 |
19.30 |
19.38 |
19.30 |
19.30 |
+0.03 |
6 |
119 |
+6 |
Hover/Click |
|
Feb24 |
230222 |
19.15 |
19.20 |
19.15 |
19.15 |
unch |
6 |
130 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
1,255 |
25,424 |
+45 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar23 |
230222 |
2735 |
2766 |
2735 |
2738 |
+6 |
6,287 |
1,071 |
-7,608 |
Hover/Click |
|
May23 |
230222 |
2786 |
2799 |
2759 |
2779 |
-3 |
38,787 |
124,484 |
+4,493 |
Hover/Click |
|
Jul23 |
230222 |
2778 |
2793 |
2759 |
2776 |
-2 |
14,754 |
66,716 |
+2,544 |
Hover/Click |
|
Sep23 |
230222 |
2761 |
2777 |
2746 |
2764 |
+3 |
5,684 |
36,029 |
+380 |
Hover/Click |
|
Dec23 |
230222 |
2716 |
2724 |
2698 |
2718 |
+5 |
3,297 |
39,914 |
+742 |
Hover/Click |
|
Mar24 |
230222 |
2665 |
2669 |
2645 |
2665 |
+2 |
1,931 |
15,178 |
+385 |
Hover/Click |
|
May24 |
230222 |
2653 |
2656 |
2644 |
2653 |
+2 |
540 |
4,827 |
+184 |
Hover/Click |
| Total Volume and Open Interest |
71,675 |
295,436 |
+1,362 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar23 |
230222 |
194.55 |
199.75 |
194.55 |
199.50 |
+5.05 |
123 |
343 |
-576 |
Hover/Click |
|
May23 |
230222 |
190.50 |
194.15 |
189.10 |
193.35 |
+3.50 |
29,623 |
89,002 |
-2,361 |
Hover/Click |
|
Jul23 |
230222 |
188.15 |
192.40 |
187.50 |
191.70 |
+3.55 |
12,231 |
34,959 |
+58 |
Hover/Click |
|
Sep23 |
230222 |
186.65 |
190.05 |
185.60 |
189.50 |
+3.70 |
7,719 |
27,616 |
+642 |
Hover/Click |
|
Dec23 |
230222 |
184.70 |
187.80 |
183.70 |
187.40 |
+3.70 |
4,372 |
26,262 |
-790 |
Hover/Click |
|
Mar24 |
230222 |
183.75 |
187.55 |
183.40 |
187.05 |
+3.60 |
1,472 |
8,953 |
+116 |
Hover/Click |
| Total Volume and Open Interest |
57,308 |
196,128 |
-2,730 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar23 |
230222 |
236.05 |
242.50 |
235.20 |
241.20 |
+5.10 |
877 |
2,124 |
-306 |
Hover/Click |
|
May23 |
230222 |
230.30 |
235.30 |
228.90 |
234.90 |
+5.25 |
1,006 |
8,484 |
+464 |
Hover/Click |
|
Jul23 |
230222 |
222.15 |
226.65 |
222.15 |
226.65 |
+4.65 |
21 |
1,041 |
+3 |
Hover/Click |
|
Sep23 |
230222 |
214.00 |
217.90 |
214.00 |
217.90 |
+3.55 |
0 |
60 |
+0 |
Hover/Click |
|
Nov23 |
230222 |
210.75 |
210.75 |
207.40 |
207.40 |
+0.40 |
0 |
93 |
+0 |
Hover/Click |
|
Jan24 |
230222 |
199.05 |
199.05 |
199.05 |
199.05 |
-2.25 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,904 |
11,807 |
+161 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar23 |
230222 |
21.36 |
21.49 |
21.25 |
21.29 |
-0.04 |
40,554 |
61,225 |
-13,471 |
Hover/Click |
|
May23 |
230222 |
19.95 |
20.13 |
19.87 |
19.90 |
-0.03 |
72,014 |
392,422 |
+3,826 |
Hover/Click |
|
Jul23 |
230222 |
19.48 |
19.62 |
19.35 |
19.45 |
+0.03 |
22,494 |
192,146 |
+3,755 |
Hover/Click |
|
Oct23 |
230222 |
19.30 |
19.47 |
19.22 |
19.36 |
+0.06 |
10,011 |
110,237 |
+1,265 |
Hover/Click |
|
Mar24 |
230222 |
19.42 |
19.59 |
19.36 |
19.50 |
+0.07 |
5,161 |
88,457 |
+698 |
Hover/Click |
|
May24 |
230222 |
18.42 |
18.56 |
18.33 |
18.50 |
+0.08 |
1,780 |
25,140 |
+376 |
Hover/Click |
|
Jul24 |
230222 |
17.71 |
17.82 |
17.60 |
17.77 |
+0.06 |
1,037 |
19,359 |
+317 |
Hover/Click |
|
Oct24 |
230222 |
17.35 |
17.44 |
17.24 |
17.39 |
+0.04 |
530 |
16,841 |
+267 |
Hover/Click |
|
Mar25 |
230222 |
17.37 |
17.43 |
17.25 |
17.39 |
+0.02 |
178 |
11,727 |
+124 |
Hover/Click |
| Total Volume and Open Interest |
153,891 |
926,553 |
-2,745 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar23 |
230222 |
2102 |
2110 |
2090 |
2101 |
+6 |
7,106 |
46,528 |
-1,675 |
Hover/Click |
|
May23 |
230222 |
2128 |
2132 |
2112 |
2123 |
+5 |
13,359 |
92,547 |
+184 |
Hover/Click |
|
Jul23 |
230222 |
2095 |
2104 |
2087 |
2097 |
+7 |
4,227 |
42,794 |
-265 |
Hover/Click |
|
Sep23 |
230222 |
2061 |
2069 |
2053 |
2065 |
+10 |
4,052 |
39,149 |
-232 |
Hover/Click |
|
Dec23 |
230222 |
2000 |
2010 |
1994 |
2006 |
+11 |
4,065 |
39,422 |
+1,313 |
Hover/Click |
|
Mar24 |
230222 |
1942 |
1951 |
1934 |
1948 |
+11 |
1,628 |
22,084 |
+408 |
Hover/Click |
|
May24 |
230222 |
1931 |
1938 |
1927 |
1938 |
+12 |
69 |
6,033 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
34,649 |
296,389 |
-172 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May23 |
230222 |
567.90 |
572.50 |
565.70 |
567.00 |
-1.90 |
4,732 |
49,273 |
+326 |
Hover/Click |
|
Aug23 |
230222 |
551.00 |
555.80 |
549.60 |
551.10 |
-1.00 |
2,311 |
16,306 |
+77 |
Hover/Click |
|
Oct23 |
230222 |
536.70 |
542.40 |
536.30 |
538.80 |
+0.20 |
1,465 |
11,448 |
+261 |
Hover/Click |
|
Dec23 |
230222 |
530.00 |
532.00 |
528.80 |
529.60 |
+1.20 |
589 |
6,225 |
+265 |
Hover/Click |
|
Mar24 |
230222 |
524.10 |
525.70 |
523.20 |
524.50 |
+1.80 |
312 |
4,025 |
+177 |
Hover/Click |
| Total Volume and Open Interest |
9,409 |
88,425 |
+1,106 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar23 |
230222 |
81.87 |
82.78 |
81.87 |
82.25 |
+1.33 |
4,284 |
110 |
-2,918 |
Hover/Click |
|
May23 |
230222 |
81.70 |
82.90 |
81.08 |
81.88 |
+0.35 |
24,766 |
95,746 |
-214 |
Hover/Click |
|
Jul23 |
230222 |
82.58 |
83.68 |
81.96 |
82.52 |
+0.15 |
10,099 |
46,490 |
+386 |
Hover/Click |
|
Oct23 |
230222 |
82.31 |
82.31 |
82.31 |
82.31 |
+0.21 |
0 |
18 |
+0 |
Hover/Click |
|
Dec23 |
230222 |
82.35 |
83.31 |
81.85 |
82.08 |
-0.04 |
2,625 |
34,906 |
+190 |
Hover/Click |
|
Mar24 |
230222 |
82.87 |
83.38 |
82.02 |
82.14 |
-0.22 |
291 |
4,579 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
42,485 |
185,270 |
-2,470 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr23 |
230222 |
76.11 |
76.55 |
73.80 |
73.95 |
-2.41 |
402,351 |
329,328 |
+7,931 |
Hover/Click |
|
May23 |
230222 |
76.29 |
76.72 |
74.05 |
74.19 |
-2.34 |
71,207 |
180,683 |
+4,949 |
Hover/Click |
|
Jun23 |
230222 |
76.33 |
76.75 |
74.17 |
74.31 |
-2.25 |
72,044 |
231,342 |
-5,034 |
Hover/Click |
|
Jul23 |
230222 |
76.21 |
76.58 |
74.12 |
74.23 |
-2.17 |
29,312 |
126,391 |
-329 |
Hover/Click |
|
Aug23 |
230222 |
75.96 |
76.21 |
73.93 |
74.02 |
-2.08 |
11,952 |
61,911 |
+1,076 |
Hover/Click |
|
Sep23 |
230222 |
75.61 |
75.87 |
73.61 |
73.72 |
-2.01 |
13,987 |
114,086 |
+654 |
Hover/Click |
|
Oct23 |
230222 |
74.98 |
75.21 |
73.27 |
73.38 |
-1.94 |
3,889 |
52,943 |
+196 |
Hover/Click |
|
Nov23 |
230222 |
74.72 |
74.92 |
72.98 |
73.05 |
-1.87 |
2,531 |
27,399 |
-236 |
Hover/Click |
|
Dec23 |
230222 |
74.34 |
74.66 |
72.62 |
72.73 |
-1.79 |
37,783 |
199,012 |
+225 |
Hover/Click |
|
Jan24 |
230222 |
73.89 |
74.11 |
72.32 |
72.40 |
-1.70 |
967 |
37,032 |
+75 |
Hover/Click |
|
Feb24 |
230222 |
73.05 |
73.32 |
71.98 |
72.08 |
-1.63 |
596 |
20,757 |
+12 |
Hover/Click |
|
Mar24 |
230222 |
72.75 |
72.75 |
71.30 |
71.78 |
-1.56 |
3,617 |
24,888 |
-309 |
Hover/Click |
|
Apr24 |
230222 |
71.90 |
71.98 |
71.13 |
71.52 |
-1.50 |
630 |
15,475 |
+284 |
Hover/Click |
|
May24 |
230222 |
71.26 |
71.26 |
71.26 |
71.26 |
-1.45 |
174 |
11,129 |
-4 |
Hover/Click |
|
Jun24 |
230222 |
72.18 |
72.52 |
70.80 |
71.01 |
-1.39 |
9,731 |
64,260 |
+183 |
Hover/Click |
|
Jul24 |
230222 |
70.73 |
70.73 |
70.73 |
70.73 |
-1.33 |
78 |
10,092 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
687,683 |
1,753,386 |
-14,726 |
|
| e-miNY Crude Oil(NYM) |
|
Apr23 |
230222 |
76.125 |
76.550 |
73.800 |
73.950 |
-2.400 |
18,193 |
1,820 |
-66 |
|
|
May23 |
230222 |
76.350 |
76.750 |
74.075 |
74.200 |
-2.325 |
451 |
367 |
+45 |
|
|
Jun23 |
230222 |
76.450 |
76.725 |
74.175 |
74.300 |
-2.250 |
99 |
273 |
+10 |
|
|
Jul23 |
230222 |
76.250 |
76.550 |
74.200 |
74.250 |
-2.150 |
18 |
55 |
+4 |
|
|
Aug23 |
230222 |
75.000 |
76.275 |
73.975 |
74.025 |
-2.075 |
0 |
36 |
+0 |
|
|
Sep23 |
230222 |
73.725 |
73.725 |
73.700 |
73.725 |
-2.000 |
4 |
5 |
-1 |
|
|
Oct23 |
230222 |
73.375 |
73.375 |
73.375 |
73.375 |
-1.950 |
0 |
4 |
+0 |
|
|
Nov23 |
230222 |
73.050 |
73.050 |
73.050 |
73.050 |
-1.875 |
1 |
14 |
+0 |
|
|
Dec23 |
230222 |
74.200 |
74.650 |
72.650 |
72.750 |
-1.775 |
98 |
177 |
+12 |
|
|
Jan24 |
230222 |
72.400 |
72.400 |
72.400 |
72.400 |
-1.700 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
18,865 |
2,828 |
+3 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar23 |
230222 |
279.40 |
280.95 |
270.00 |
271.48 |
-7.71 |
34,042 |
31,265 |
-7,067 |
Hover/Click |
|
Apr23 |
230222 |
277.28 |
278.82 |
268.69 |
270.18 |
-7.18 |
62,957 |
66,627 |
-634 |
Hover/Click |
|
May23 |
230222 |
273.14 |
274.43 |
265.32 |
266.69 |
-6.75 |
28,444 |
41,793 |
-43 |
Hover/Click |
|
Jun23 |
230222 |
269.11 |
270.69 |
262.25 |
263.42 |
-6.67 |
19,015 |
30,434 |
-28 |
Hover/Click |
|
Jul23 |
230222 |
266.76 |
268.68 |
261.06 |
261.70 |
-6.49 |
7,274 |
14,187 |
+186 |
Hover/Click |
|
Aug23 |
230222 |
267.24 |
267.48 |
260.44 |
260.84 |
-6.31 |
3,948 |
10,327 |
+278 |
Hover/Click |
|
Sep23 |
230222 |
266.79 |
267.38 |
260.27 |
260.76 |
-6.16 |
4,216 |
12,935 |
-221 |
Hover/Click |
|
Oct23 |
230222 |
266.22 |
267.08 |
260.12 |
260.57 |
-6.01 |
2,041 |
8,733 |
+93 |
Hover/Click |
|
Nov23 |
230222 |
265.25 |
265.25 |
259.90 |
260.14 |
-5.88 |
2,081 |
7,007 |
+27 |
Hover/Click |
|
Dec23 |
230222 |
262.82 |
265.49 |
258.91 |
259.36 |
-5.73 |
4,517 |
19,283 |
-38 |
Hover/Click |
|
Jan24 |
230222 |
263.62 |
264.54 |
258.50 |
258.74 |
-5.57 |
572 |
3,091 |
-11 |
Hover/Click |
|
Feb24 |
230222 |
261.21 |
261.21 |
257.48 |
257.73 |
-5.38 |
284 |
2,113 |
-20 |
Hover/Click |
|
Mar24 |
230222 |
258.85 |
258.93 |
255.83 |
255.97 |
-5.17 |
225 |
1,622 |
+102 |
Hover/Click |
|
Apr24 |
230222 |
255.25 |
256.33 |
253.47 |
253.47 |
-4.86 |
100 |
1,599 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
170,372 |
259,558 |
-7,228 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar23 |
230222 |
241.57 |
243.29 |
232.04 |
233.76 |
-7.80 |
32,244 |
36,842 |
-6,437 |
Hover/Click |
|
Apr23 |
230222 |
262.86 |
264.00 |
253.52 |
255.02 |
-7.31 |
56,655 |
94,050 |
-896 |
Hover/Click |
|
May23 |
230222 |
261.99 |
263.00 |
252.68 |
254.03 |
-7.42 |
27,632 |
56,878 |
+1,885 |
Hover/Click |
|
Jun23 |
230222 |
258.52 |
259.38 |
249.75 |
250.91 |
-7.17 |
18,897 |
41,221 |
+1,453 |
Hover/Click |
|
Jul23 |
230222 |
253.57 |
255.36 |
246.24 |
247.52 |
-6.79 |
9,831 |
16,560 |
+394 |
Hover/Click |
|
Aug23 |
230222 |
247.75 |
249.69 |
242.75 |
243.71 |
-6.40 |
5,121 |
7,728 |
+32 |
Hover/Click |
|
Sep23 |
230222 |
244.37 |
246.15 |
238.05 |
239.05 |
-6.03 |
6,421 |
20,572 |
+850 |
Hover/Click |
|
Oct23 |
230222 |
228.73 |
228.98 |
223.00 |
223.97 |
-5.36 |
2,552 |
10,033 |
-262 |
Hover/Click |
|
Nov23 |
230222 |
222.60 |
222.60 |
218.79 |
219.24 |
-4.96 |
1,732 |
6,785 |
+8 |
Hover/Click |
|
Dec23 |
230222 |
218.24 |
220.92 |
214.82 |
215.93 |
-4.58 |
1,807 |
13,693 |
+59 |
Hover/Click |
| Total Volume and Open Interest |
163,176 |
318,780 |
-2,920 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar23 |
230222 |
233.76 |
233.76 |
233.76 |
233.76 |
-7.80 |
0 |
4 |
+0 |
|
|
Apr23 |
230222 |
255.02 |
255.02 |
255.02 |
255.02 |
-7.31 |
|
|
|
|
|
May23 |
230222 |
254.03 |
254.03 |
254.03 |
254.03 |
-7.42 |
|
|
|
|
|
Jun23 |
230222 |
250.91 |
250.91 |
250.91 |
250.91 |
-7.17 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
0 |
8 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar23 |
230222 |
2.066 |
2.302 |
1.967 |
2.174 |
+0.101 |
108,507 |
29,263 |
-15,595 |
Hover/Click |
|
Apr23 |
230222 |
2.188 |
2.422 |
2.113 |
2.298 |
+0.121 |
175,517 |
218,223 |
+12,921 |
Hover/Click |
|
May23 |
230222 |
2.330 |
2.544 |
2.263 |
2.440 |
+0.124 |
108,195 |
260,764 |
+7,709 |
Hover/Click |
|
Jun23 |
230222 |
2.536 |
2.728 |
2.465 |
2.641 |
+0.128 |
32,742 |
66,041 |
+793 |
Hover/Click |
|
Jul23 |
230222 |
2.722 |
2.917 |
2.663 |
2.838 |
+0.127 |
26,484 |
79,897 |
+1,566 |
Hover/Click |
|
Aug23 |
230222 |
2.773 |
2.963 |
2.711 |
2.887 |
+0.126 |
10,976 |
38,037 |
-1,021 |
Hover/Click |
|
Sep23 |
230222 |
2.741 |
2.936 |
2.685 |
2.860 |
+0.125 |
16,902 |
93,108 |
+2,719 |
Hover/Click |
|
Oct23 |
230222 |
2.817 |
3.014 |
2.759 |
2.939 |
+0.125 |
23,063 |
89,544 |
+70 |
Hover/Click |
|
Nov23 |
230222 |
3.253 |
3.439 |
3.201 |
3.376 |
+0.112 |
6,304 |
42,582 |
+294 |
Hover/Click |
|
Dec23 |
230222 |
3.633 |
3.824 |
3.603 |
3.767 |
+0.104 |
4,787 |
33,941 |
+213 |
Hover/Click |
|
Jan24 |
230222 |
3.855 |
4.036 |
3.821 |
3.973 |
+0.092 |
7,740 |
66,154 |
+572 |
Hover/Click |
|
Feb24 |
230222 |
3.731 |
3.904 |
3.699 |
3.846 |
+0.087 |
4,021 |
21,520 |
+187 |
Hover/Click |
|
Mar24 |
230222 |
3.381 |
3.523 |
3.346 |
3.469 |
+0.069 |
6,285 |
32,329 |
+596 |
Hover/Click |
|
Apr24 |
230222 |
3.005 |
3.132 |
2.982 |
3.089 |
+0.058 |
6,075 |
36,778 |
+249 |
Hover/Click |
|
May24 |
230222 |
2.969 |
3.095 |
2.961 |
3.061 |
+0.055 |
2,010 |
18,072 |
+218 |
Hover/Click |
|
Jun24 |
230222 |
3.092 |
3.211 |
3.092 |
3.178 |
+0.049 |
1,316 |
7,402 |
-83 |
Hover/Click |
| Total Volume and Open Interest |
552,135 |
1,270,686 |
+14,473 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230222 |
82.78 |
83.25 |
80.43 |
80.60 |
-2.45 |
231,628 |
249,276 |
-37,517 |
Hover/Click |
|
May23 |
230222 |
82.50 |
82.96 |
80.30 |
80.45 |
-2.32 |
229,723 |
429,453 |
+14,568 |
Hover/Click |
|
Jun23 |
230222 |
82.08 |
82.47 |
79.93 |
80.08 |
-2.21 |
142,177 |
378,208 |
-7,444 |
Hover/Click |
|
Jul23 |
230222 |
81.69 |
82.08 |
79.63 |
79.78 |
-2.12 |
47,375 |
152,377 |
-786 |
Hover/Click |
|
Aug23 |
230222 |
81.28 |
81.66 |
79.30 |
79.44 |
-2.06 |
24,566 |
101,778 |
+2,787 |
Hover/Click |
|
Sep23 |
230222 |
80.77 |
81.25 |
78.99 |
79.11 |
-1.98 |
26,721 |
101,186 |
+1,272 |
Hover/Click |
|
Oct23 |
230222 |
80.39 |
80.79 |
78.66 |
78.77 |
-1.90 |
11,149 |
60,747 |
+986 |
Hover/Click |
|
Nov23 |
230222 |
80.00 |
80.41 |
78.31 |
78.43 |
-1.84 |
7,941 |
63,102 |
+265 |
Hover/Click |
|
Dec23 |
230222 |
79.60 |
80.02 |
77.97 |
78.10 |
-1.77 |
49,358 |
197,296 |
+731 |
Hover/Click |
|
Jan24 |
230222 |
79.45 |
79.45 |
77.71 |
77.75 |
-1.71 |
2,202 |
36,330 |
-81 |
Hover/Click |
|
Feb24 |
230222 |
78.31 |
78.90 |
77.41 |
77.41 |
-1.64 |
1,875 |
45,310 |
+863 |
Hover/Click |
|
Mar24 |
230222 |
78.67 |
78.67 |
77.12 |
77.12 |
-1.57 |
1,917 |
24,942 |
-129 |
Hover/Click |
|
Apr24 |
230222 |
76.86 |
76.86 |
76.86 |
76.86 |
-1.50 |
702 |
11,056 |
+406 |
Hover/Click |
|
May24 |
230222 |
76.61 |
76.61 |
76.61 |
76.61 |
-1.43 |
230 |
9,638 |
+59 |
Hover/Click |
| Total Volume and Open Interest |
799,637 |
2,130,065 |
-23,252 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar23 |
230222 |
813.50 |
817.50 |
788.00 |
797.25 |
-3.50 |
36,854 |
82,718 |
-2,174 |
Hover/Click |
|
Apr23 |
230222 |
805.25 |
810.25 |
782.00 |
790.50 |
-6.00 |
77,949 |
105,715 |
+3,480 |
Hover/Click |
|
May23 |
230222 |
793.50 |
798.25 |
770.75 |
779.00 |
-8.50 |
43,850 |
68,226 |
+2,925 |
Hover/Click |
|
Jun23 |
230222 |
782.75 |
788.50 |
761.50 |
769.25 |
-10.25 |
46,122 |
61,541 |
+1,105 |
Hover/Click |
|
Jul23 |
230222 |
777.50 |
780.75 |
755.75 |
762.75 |
-10.75 |
13,823 |
29,451 |
+1,212 |
Hover/Click |
|
Aug23 |
230222 |
772.25 |
776.75 |
752.75 |
759.25 |
-10.75 |
7,807 |
23,173 |
+963 |
Hover/Click |
|
Sep23 |
230222 |
770.25 |
774.00 |
751.25 |
757.25 |
-10.75 |
12,074 |
31,847 |
+602 |
Hover/Click |
|
Oct23 |
230222 |
764.00 |
770.75 |
750.00 |
755.75 |
-10.50 |
3,959 |
18,488 |
+696 |
Hover/Click |
|
Nov23 |
230222 |
758.25 |
765.25 |
745.25 |
750.75 |
-10.25 |
1,890 |
12,639 |
+19 |
Hover/Click |
|
Dec23 |
230222 |
754.25 |
759.25 |
739.00 |
744.25 |
-10.00 |
14,831 |
51,920 |
-735 |
Hover/Click |
| Total Volume and Open Interest |
264,942 |
551,222 |
+9,477 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230222 |
76.15 |
76.56 |
73.83 |
73.95 |
-2.41 |
29,879 |
82,970 |
-717 |
Hover/Click |
|
May23 |
230222 |
76.33 |
76.67 |
74.09 |
74.19 |
-2.34 |
27,249 |
49,568 |
+424 |
Hover/Click |
|
Jun23 |
230222 |
76.31 |
76.56 |
74.23 |
74.31 |
-2.25 |
38,595 |
67,897 |
+320 |
Hover/Click |
|
Jul23 |
230222 |
75.83 |
76.20 |
74.22 |
74.24 |
-2.16 |
19,305 |
22,671 |
-269 |
Hover/Click |
|
Aug23 |
230222 |
75.52 |
75.70 |
74.01 |
74.02 |
-2.08 |
9,543 |
12,109 |
+44 |
Hover/Click |
|
Sep23 |
230222 |
75.40 |
75.40 |
73.72 |
73.72 |
-2.01 |
5,234 |
29,951 |
+124 |
Hover/Click |
|
Oct23 |
230222 |
73.74 |
73.74 |
73.38 |
73.38 |
-1.94 |
486 |
7,845 |
-92 |
Hover/Click |
|
Nov23 |
230222 |
73.05 |
73.05 |
73.05 |
73.05 |
-1.87 |
503 |
8,908 |
-104 |
Hover/Click |
|
Dec23 |
230222 |
74.44 |
74.44 |
72.72 |
72.74 |
-1.78 |
4,693 |
68,032 |
-450 |
Hover/Click |
|
Jan24 |
230222 |
72.40 |
72.40 |
72.40 |
72.40 |
-1.70 |
513 |
5,218 |
-40 |
Hover/Click |
|
Feb24 |
230222 |
72.08 |
72.08 |
72.08 |
72.08 |
-1.63 |
108 |
2,512 |
+24 |
Hover/Click |
|
Mar24 |
230222 |
71.78 |
71.78 |
71.78 |
71.78 |
-1.56 |
150 |
3,208 |
+6 |
Hover/Click |
|
Apr24 |
230222 |
71.52 |
71.52 |
71.52 |
71.52 |
-1.50 |
25 |
972 |
+25 |
Hover/Click |
|
May24 |
230222 |
71.26 |
71.26 |
71.26 |
71.26 |
-1.45 |
25 |
923 |
+25 |
Hover/Click |
|
Jun24 |
230222 |
71.01 |
71.01 |
71.01 |
71.01 |
-1.39 |
912 |
10,008 |
+38 |
Hover/Click |
|
Jul24 |
230222 |
70.73 |
70.73 |
70.73 |
70.73 |
-1.33 |
25 |
1,030 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
139,953 |
430,682 |
-91 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar23 |
230222 |
104.030 |
104.540 |
103.945 |
104.522 |
+0.410 |
17,921 |
34,049 |
-283 |
Hover/Click |
|
Jun23 |
230222 |
103.670 |
104.190 |
103.655 |
104.183 |
+0.405 |
279 |
1,963 |
+139 |
Hover/Click |
|
Sep23 |
230222 |
103.808 |
103.808 |
103.808 |
103.808 |
+0.330 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,200 |
36,022 |
-144 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230222 |
68.63 |
68.70 |
67.99 |
68.01 |
-0.58 |
108,457 |
122,486 |
+1,052 |
Hover/Click |
|
Jun23 |
230222 |
68.88 |
68.92 |
68.24 |
68.25 |
-0.57 |
330 |
751 |
-17 |
Hover/Click |
|
Sep23 |
230222 |
68.89 |
69.09 |
68.45 |
68.45 |
-0.57 |
5 |
62 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
108,877 |
123,456 |
+1,070 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar23 |
230222 |
121.16 |
121.39 |
120.38 |
120.41 |
-0.71 |
138,982 |
207,967 |
+187 |
Hover/Click |
|
Jun23 |
230222 |
121.42 |
121.64 |
120.66 |
120.66 |
-0.72 |
397 |
2,833 |
-57 |
Hover/Click |
|
Sep23 |
230222 |
120.92 |
121.87 |
120.92 |
120.92 |
-0.73 |
8 |
334 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
139,806 |
213,502 |
+282 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230222 |
73.89 |
74.00 |
73.71 |
73.72 |
-0.17 |
99,033 |
145,742 |
-1,979 |
Hover/Click |
|
Jun23 |
230222 |
73.99 |
74.10 |
73.82 |
73.83 |
-0.16 |
2,187 |
4,950 |
+656 |
Hover/Click |
|
Sep23 |
230222 |
74.17 |
74.21 |
73.95 |
73.95 |
-0.18 |
37 |
521 |
+24 |
Hover/Click |
|
Dec23 |
230222 |
74.27 |
74.33 |
74.09 |
74.09 |
-0.18 |
1 |
411 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
101,327 |
151,896 |
-1,301 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar23 |
230222 |
74.26 |
74.58 |
74.19 |
74.27 |
-0.01 |
150,132 |
178,253 |
+5,921 |
Hover/Click |
|
Jun23 |
230222 |
75.30 |
75.65 |
75.27 |
75.33 |
-0.02 |
485 |
6,253 |
+79 |
Hover/Click |
|
Sep23 |
230222 |
76.49 |
76.69 |
76.38 |
76.40 |
-0.01 |
0 |
53 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
153,053 |
186,100 |
+6,593 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar23 |
230222 |
108.02 |
108.29 |
107.52 |
107.55 |
-0.50 |
19,268 |
38,427 |
-1,097 |
Hover/Click |
|
Jun23 |
230222 |
109.27 |
109.42 |
108.67 |
108.68 |
-0.49 |
37 |
557 |
-13 |
Hover/Click |
|
Sep23 |
230222 |
109.73 |
110.44 |
109.73 |
109.73 |
-0.51 |
0 |
64 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
19,305 |
39,087 |
-1,110 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar23 |
230222 |
106.65 |
106.76 |
106.11 |
106.13 |
-0.49 |
252,448 |
770,591 |
+982 |
Hover/Click |
|
Jun23 |
230222 |
107.21 |
107.35 |
106.71 |
106.72 |
-0.49 |
1,120 |
14,848 |
+167 |
Hover/Click |
|
Sep23 |
230222 |
107.76 |
107.85 |
107.23 |
107.23 |
-0.49 |
66 |
1,193 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
253,807 |
789,898 |
+1,211 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar23 |
230222 |
539.75 |
544.00 |
539.25 |
542.25 |
+2.50 |
49,935 |
277,106 |
+706 |
Hover/Click |
|
Jun23 |
230222 |
530.50 |
533.75 |
529.25 |
532.25 |
+2.50 |
59 |
234 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
49,996 |
277,353 |
+709 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230222 |
62.1400 |
62.5200 |
62.0000 |
62.1300 |
+0.0200 |
43,452 |
29,448 |
+194 |
Hover/Click |
|
Jun23 |
230222 |
62.2900 |
62.5200 |
62.1400 |
62.1400 |
+0.0200 |
404 |
438 |
+266 |
Hover/Click |
| Total Volume and Open Interest |
43,856 |
29,888 |
+460 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar23 |
230222 |
192.10 |
193.85 |
191.30 |
193.60 |
+1.15 |
5,565 |
34,783 |
-2,912 |
Hover/Click |
|
Apr23 |
230222 |
189.15 |
192.60 |
189.15 |
192.35 |
+1.10 |
3,636 |
12,464 |
+3,104 |
|
|
May23 |
230222 |
191.50 |
191.50 |
191.50 |
191.50 |
+0.15 |
|
|
|
|
|
Jun23 |
230222 |
190.30 |
190.30 |
188.85 |
190.30 |
+0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,201 |
47,247 |
+192 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Feb23 |
230222 |
24395 |
24495 |
23590 |
23800 |
-690 |
19,029 |
8,343 |
-2,838 |
Hover/Click |
|
Mar23 |
230222 |
24595 |
24705 |
23815 |
23990 |
-710 |
4,683 |
6,879 |
+2,341 |
Hover/Click |
|
Apr23 |
230222 |
24875 |
24890 |
24045 |
24230 |
-705 |
2,065 |
884 |
+637 |
Hover/Click |
|
May23 |
230222 |
24505 |
24505 |
24170 |
24330 |
-680 |
155 |
227 |
+4 |
Hover/Click |
|
Jun23 |
230222 |
24645 |
24645 |
24260 |
24390 |
-675 |
64 |
153 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
26,002 |
16,501 |
+160 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230222 |
124~050 |
124~300 |
123~300 |
124~180 |
+0~150 |
577,395 |
1,101,966 |
-107,342 |
Hover/Click |
|
Jun23 |
230222 |
125~060 |
126~020 |
124~310 |
125~210 |
+0~160 |
234,501 |
205,326 |
+144,094 |
Hover/Click |
|
Sep23 |
230222 |
125~070 |
125~230 |
125~070 |
125~230 |
+0~160 |
0 |
25 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
811,896 |
1,307,317 |
+36,752 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230222 |
111~020 |
111~145 |
110~305 |
111~065 |
+0~045 |
2,819,904 |
3,498,759 |
-561,392 |
Hover/Click |
|
Jun23 |
230222 |
111~180 |
111~305 |
111~140 |
111~225 |
+0~045 |
1,098,927 |
836,849 |
+611,583 |
Hover/Click |
|
Sep23 |
230222 |
111~270 |
112~050 |
111~270 |
112~045 |
+0~045 |
0 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230222 |
106~240 |
107~006 |
106~222 |
106~266 |
+0~024 |
2,298,265 |
3,400,346 |
-524,476 |
Hover/Click |
|
Jun23 |
230222 |
107~050 |
107~144 |
107~034 |
107~084 |
+0~026 |
1,113,528 |
987,505 |
+613,211 |
Hover/Click |
|
Sep23 |
230222 |
107~244 |
107~244 |
107~244 |
107~244 |
+0~026 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230222 |
101~256 |
101~286 |
101~251 |
101~257 |
+0~002 |
1,069,401 |
2,303,849 |
-266,260 |
Hover/Click |
|
Jun23 |
230222 |
102~022 |
102~061 |
102~016 |
102~030 |
+0~003 |
544,983 |
580,175 |
+354,222 |
Hover/Click |
|
Sep23 |
230222 |
102~183 |
102~183 |
102~183 |
102~183 |
+0~003 |
5 |
29 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
1,614,389 |
2,884,053 |
+87,967 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Mar23 |
230222 |
95.760 |
95.760 |
95.730 |
95.755 |
+0.005 |
72,082 |
179,852 |
-8,348 |
|
|
Jun23 |
230222 |
95.460 |
95.460 |
95.390 |
95.455 |
-0.005 |
83,569 |
233,411 |
-1,359 |
|
|
Sep23 |
230222 |
95.420 |
95.445 |
95.350 |
95.435 |
-0.010 |
76,805 |
133,275 |
+2,223 |
|
|
Dec23 |
230222 |
95.535 |
95.550 |
95.445 |
95.540 |
-0.010 |
74,677 |
121,675 |
+6,125 |
|
|
Mar24 |
230222 |
95.705 |
95.740 |
95.620 |
95.730 |
+0.005 |
65,405 |
89,799 |
+2,525 |
|
|
Jun24 |
230222 |
95.865 |
95.935 |
95.810 |
95.920 |
+0.010 |
55,300 |
105,767 |
+981 |
|
|
Sep24 |
230222 |
96.030 |
96.065 |
95.945 |
96.055 |
+0.005 |
45,380 |
97,701 |
+3,903 |
|
|
Dec24 |
230222 |
96.115 |
96.155 |
96.030 |
96.135 |
-0.005 |
34,456 |
107,732 |
+1,811 |
|
|
Mar25 |
230222 |
96.180 |
96.215 |
96.095 |
96.195 |
-0.010 |
19,295 |
43,336 |
-2,245 |
|
|
Jun25 |
230222 |
96.225 |
96.270 |
96.145 |
96.245 |
-0.015 |
18,758 |
51,348 |
+2,706 |
|
|
Sep25 |
230222 |
96.270 |
96.315 |
96.195 |
96.290 |
-0.015 |
13,149 |
24,436 |
-976 |
|
|
Dec25 |
230222 |
96.315 |
96.360 |
96.235 |
96.330 |
-0.015 |
10,325 |
41,951 |
+869 |
|
|
Mar26 |
230222 |
96.355 |
96.390 |
96.270 |
96.360 |
-0.015 |
7,993 |
23,319 |
+858 |
|
|
Jun26 |
230222 |
96.380 |
96.425 |
96.310 |
96.395 |
-0.015 |
4,919 |
13,683 |
-589 |
|
|
Sep26 |
230222 |
96.420 |
96.460 |
96.345 |
96.430 |
-0.020 |
4,810 |
10,878 |
-759 |
|
|
Dec26 |
230222 |
96.460 |
96.495 |
96.385 |
96.465 |
-0.020 |
3,731 |
19,262 |
-302 |
|
|
Mar27 |
230222 |
96.520 |
96.520 |
96.420 |
96.500 |
-0.020 |
2,846 |
18,417 |
-205 |
|
|
Jun27 |
230222 |
96.550 |
96.560 |
96.455 |
96.530 |
-0.020 |
1,703 |
9,916 |
-323 |
|
| Total Volume and Open Interest |
600,258 |
1,518,867 |
+5,489 |
|
| Ultra T-Bond(CBOT) |
|
Mar23 |
230222 |
133~26 |
135~11 |
133~16 |
134~27 |
+1~05 |
504,816 |
1,168,996 |
-192,894 |
|
|
Jun23 |
230222 |
134~14 |
135~30 |
134~04 |
135~14 |
+1~05 |
309,674 |
333,195 |
+213,794 |
|
|
Sep23 |
230222 |
135~14 |
135~14 |
135~14 |
135~14 |
+1~05 |
|
|
|
|
| Total Volume and Open Interest |
814,490 |
1,502,191 |
+20,900 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar23 |
230222 |
116~280 |
117~145 |
116~230 |
117~050 |
+0~085 |
698,620 |
1,326,880 |
-147,727 |
|
|
Jun23 |
230222 |
116~270 |
117~130 |
116~220 |
117~035 |
+0~085 |
299,663 |
245,691 |
+197,008 |
|
|
Sep23 |
230222 |
117~035 |
117~035 |
117~035 |
117~035 |
+0~085 |
|
|
|
|
| Total Volume and Open Interest |
998,283 |
1,572,571 |
+49,281 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb23 |
230222 |
95.430 |
95.430 |
95.427 |
95.427 |
unch |
4,269 |
485,156 |
+731 |
|
|
Mar23 |
230222 |
95.330 |
95.335 |
95.325 |
95.325 |
-0.005 |
23,710 |
135,705 |
-335 |
|
|
Apr23 |
230222 |
95.125 |
95.135 |
95.110 |
95.115 |
-0.005 |
120,115 |
325,752 |
+18,348 |
|
|
May23 |
230222 |
94.895 |
94.910 |
94.875 |
94.880 |
-0.010 |
103,374 |
253,700 |
-1,469 |
|
|
Jun23 |
230222 |
94.780 |
94.805 |
94.760 |
94.765 |
-0.010 |
12,418 |
77,952 |
+451 |
|
|
Jul23 |
230222 |
94.690 |
94.725 |
94.675 |
94.675 |
-0.015 |
78,977 |
175,016 |
-2,527 |
|
| Total Volume and Open Interest |
449,716 |
1,810,074 |
+22,396 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar23 |
230222 |
146.37 |
146.38 |
146.09 |
146.28 |
-0.10 |
1,148 |
16,420 |
+381 |
Hover/Click |
|
Jun23 |
230222 |
144.79 |
144.79 |
144.79 |
144.79 |
-0.10 |
0 |
16 |
+0 |
Hover/Click |
|
Sep23 |
230222 |
144.79 |
144.79 |
144.79 |
144.79 |
-0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Mar23 |
230222 |
137.52 |
138.14 |
136.74 |
137.60 |
+0.28 |
74,439 |
221,974 |
+7,602 |
|
|
Jun23 |
230222 |
136.88 |
137.52 |
136.36 |
137.14 |
+0.26 |
9,936 |
25,349 |
+8,418 |
|
|
Sep23 |
230222 |
136.02 |
136.02 |
136.02 |
136.02 |
+0.28 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
84,375 |
247,325 |
+16,020 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230222 |
133.90 |
134.43 |
133.63 |
134.32 |
+0.37 |
807,175 |
1,418,926 |
+94,742 |
Hover/Click |
|
Jun23 |
230222 |
132.85 |
133.42 |
132.66 |
133.34 |
+0.37 |
17,889 |
60,301 |
+16,900 |
Hover/Click |
|
Sep23 |
230222 |
132.72 |
132.72 |
132.72 |
132.72 |
+0.37 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
825,064 |
1,479,233 |
+111,642 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230222 |
115.76 |
116.01 |
115.64 |
115.99 |
+0.22 |
743,155 |
1,769,691 |
+78,823 |
Hover/Click |
|
Jun23 |
230222 |
116.41 |
116.56 |
116.18 |
116.54 |
+0.22 |
20,014 |
69,053 |
+16,843 |
Hover/Click |
|
Sep23 |
230222 |
116.99 |
116.99 |
116.99 |
116.99 |
+0.22 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
763,169 |
1,838,744 |
+95,666 |
|
| Euro-Schatz(EUREX) |
|
Mar23 |
230222 |
105.23 |
105.32 |
105.18 |
105.32 |
+0.10 |
476,294 |
1,875,179 |
+62,444 |
|
|
Jun23 |
230222 |
105.07 |
105.19 |
105.07 |
105.19 |
+0.10 |
19,351 |
116,219 |
+18,434 |
|
|
Sep23 |
230222 |
106.07 |
106.07 |
106.07 |
106.07 |
+0.10 |
|
|
|
|
| Total Volume and Open Interest |
495,645 |
1,991,398 |
+80,878 |
|
| 3-Mth Euribor(EUREX) |
|
Mar23 |
230222 |
97.035 |
97.070 |
97.035 |
97.070 |
+0.020 |
0 |
380 |
+0 |
|
|
Jun23 |
230222 |
96.445 |
96.445 |
96.445 |
96.445 |
+0.035 |
0 |
50 |
+0 |
|
|
Sep23 |
230222 |
96.285 |
96.285 |
96.285 |
96.285 |
+0.035 |
0 |
195 |
+0 |
|
| Total Volume and Open Interest |
0 |
837 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230222 |
101~23 |
101~29 |
100~30 |
101~27 |
+0~04 |
308,842 |
377,283 |
-25,892 |
Hover/Click |
|
Jun23 |
230222 |
100~24 |
101~07 |
100~08 |
101~03 |
+0~11 |
47,340 |
39,014 |
+31,891 |
Hover/Click |
| Total Volume and Open Interest |
356,182 |
416,337 |
+5,999 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230222 |
97.040 |
97.070 |
97.035 |
97.065 |
+0.020 |
112,171 |
479,804 |
-8,066 |
|
|
Jun23 |
230222 |
96.390 |
96.450 |
96.375 |
96.440 |
+0.035 |
151,243 |
677,476 |
-5,595 |
|
|
Sep23 |
230222 |
96.220 |
96.285 |
96.200 |
96.275 |
+0.035 |
150,335 |
586,037 |
+9,226 |
|
| Total Volume and Open Interest |
1,412,230 |
4,212,272 |
+34,752 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar23 |
230222 |
96.31 |
96.37 |
96.26 |
96.34 |
+0.02 |
25,786 |
227,329 |
-6,481 |
|
|
Jun23 |
230222 |
95.77 |
95.87 |
95.70 |
95.82 |
+0.04 |
23,721 |
225,861 |
+4,660 |
|
|
Sep23 |
230222 |
95.59 |
95.72 |
95.51 |
95.65 |
+0.05 |
13,682 |
163,346 |
+1,312 |
|
|
Dec23 |
230222 |
95.58 |
95.68 |
95.47 |
95.63 |
+0.04 |
20,154 |
229,144 |
+2,862 |
|
|
Mar24 |
230222 |
95.68 |
95.77 |
95.55 |
95.71 |
+0.02 |
7,874 |
122,613 |
-939 |
|
|
Jun24 |
230222 |
95.84 |
95.91 |
95.70 |
95.86 |
+0.02 |
9,249 |
104,166 |
-344 |
|
|
Sep24 |
230222 |
95.97 |
96.04 |
95.84 |
95.98 |
unch |
2,106 |
62,353 |
+755 |
|
|
Dec24 |
230222 |
96.07 |
96.13 |
95.94 |
96.08 |
unch |
2,609 |
37,693 |
-58 |
|
|
Mar25 |
230222 |
96.14 |
96.16 |
96.03 |
96.16 |
unch |
133 |
807 |
+112 |
|
|
Jun25 |
230222 |
96.18 |
96.22 |
96.18 |
96.18 |
unch |
2 |
420 |
+0 |
|
| Total Volume and Open Interest |
105,320 |
1,174,182 |
+1,881 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230222 |
96.18 |
96.18 |
96.03 |
96.12 |
-0.06 |
99,053 |
1,057,233 |
+27,226 |
|
|
Jun23 |
230222 |
96.12 |
96.12 |
96.12 |
96.12 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
99,053 |
1,057,233 |
+27,226 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230222 |
96.43 |
96.46 |
96.28 |
96.41 |
-0.02 |
161,195 |
756,117 |
+9,740 |
|
|
Jun23 |
230222 |
96.39 |
96.39 |
96.39 |
96.39 |
-0.04 |
0 |
62 |
+0 |
|
| Total Volume and Open Interest |
161,195 |
756,179 |
+9,740 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb23 |
230222 |
1835.7 |
1836.2 |
1825.1 |
1832.0 |
-1.0 |
862 |
496 |
+37 |
Hover/Click |
|
Apr23 |
230222 |
1843.7 |
1855.0 |
1831.9 |
1841.5 |
-1.0 |
210,165 |
332,225 |
-3,384 |
Hover/Click |
|
Jun23 |
230222 |
1860.6 |
1871.5 |
1848.6 |
1858.3 |
-0.9 |
6,784 |
51,335 |
+3,061 |
Hover/Click |
|
Aug23 |
230222 |
1878.9 |
1888.0 |
1867.3 |
1876.0 |
-1.0 |
1,027 |
15,071 |
+450 |
Hover/Click |
|
Oct23 |
230222 |
1894.0 |
1905.0 |
1885.5 |
1893.5 |
-1.1 |
119 |
4,610 |
+4 |
Hover/Click |
|
Dec23 |
230222 |
1913.8 |
1923.5 |
1902.4 |
1910.8 |
-1.2 |
275 |
14,423 |
-83 |
Hover/Click |
|
Feb24 |
230222 |
1927.4 |
1928.0 |
1927.4 |
1928.0 |
-1.2 |
32 |
1,354 |
-13 |
Hover/Click |
|
Apr24 |
230222 |
1944.0 |
1944.0 |
1944.0 |
1944.0 |
-1.0 |
2 |
433 |
+0 |
Hover/Click |
|
Jun24 |
230222 |
1960.7 |
1960.7 |
1960.7 |
1960.7 |
-0.9 |
1 |
317 |
+0 |
Hover/Click |
|
Aug24 |
230222 |
1975.8 |
1975.8 |
1975.8 |
1975.8 |
-0.8 |
0 |
7 |
+0 |
Hover/Click |
|
Oct24 |
230222 |
1994.5 |
1994.5 |
1994.5 |
1994.5 |
-0.7 |
0 |
1 |
+0 |
Hover/Click |
|
Dec24 |
230222 |
2005.0 |
2005.0 |
2005.0 |
2005.0 |
-0.6 |
0 |
326 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
220,181 |
422,648 |
+132 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar23 |
230222 |
2187.0 |
2200.0 |
2143.5 |
2167.7 |
-21.3 |
86,914 |
36,000 |
-11,752 |
Hover/Click |
|
May23 |
230222 |
2202.0 |
2212.5 |
2158.0 |
2181.6 |
-21.1 |
28,525 |
75,070 |
+8,489 |
Hover/Click |
|
Jul23 |
230222 |
2221.0 |
2230.0 |
2177.5 |
2199.7 |
-21.5 |
1,419 |
7,127 |
+432 |
Hover/Click |
|
Sep23 |
230222 |
2233.0 |
2247.5 |
2202.0 |
2216.4 |
-22.0 |
605 |
2,136 |
+40 |
Hover/Click |
|
Dec23 |
230222 |
2266.5 |
2270.5 |
2245.0 |
2245.4 |
-23.8 |
281 |
2,941 |
+2 |
Hover/Click |
|
Mar24 |
230222 |
2291.5 |
2291.5 |
2275.5 |
2276.3 |
-25.1 |
32 |
235 |
+5 |
Hover/Click |
|
May24 |
230222 |
2294.4 |
2294.4 |
2294.4 |
2294.4 |
-25.1 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
118,029 |
123,906 |
-2,732 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr23 |
230222 |
945.4 |
963.9 |
936.6 |
953.3 |
+4.7 |
31,521 |
58,664 |
-1,120 |
Hover/Click |
|
Jul23 |
230222 |
952.0 |
966.4 |
942.2 |
958.7 |
+4.7 |
2,615 |
7,429 |
+1,033 |
Hover/Click |
|
Oct23 |
230222 |
961.6 |
971.4 |
959.5 |
963.7 |
+2.7 |
862 |
1,351 |
+378 |
Hover/Click |
|
Jan24 |
230222 |
969.3 |
969.3 |
969.3 |
969.3 |
+1.1 |
0 |
53 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
34,998 |
67,499 |
+291 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar23 |
230222 |
1527.50 |
1532.00 |
1475.50 |
1482.20 |
-38.50 |
5,512 |
3,858 |
-1,841 |
Hover/Click |
|
Jun23 |
230222 |
1524.00 |
1535.00 |
1482.50 |
1488.50 |
-37.90 |
3,715 |
8,051 |
+1,221 |
Hover/Click |
|
Sep23 |
230222 |
1524.50 |
1524.50 |
1500.50 |
1502.40 |
-38.90 |
0 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
9,227 |
11,943 |
-620 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar23 |
230222 |
421.40 |
422.40 |
414.85 |
419.05 |
-3.50 |
126,188 |
45,273 |
-8,563 |
Hover/Click |
|
May23 |
230222 |
419.50 |
420.20 |
413.40 |
418.50 |
-2.70 |
73,777 |
106,186 |
+10,302 |
Hover/Click |
|
Jul23 |
230222 |
419.20 |
419.70 |
413.25 |
418.35 |
-2.60 |
15,535 |
28,694 |
+585 |
Hover/Click |
|
Sep23 |
230222 |
418.15 |
418.20 |
413.40 |
418.20 |
-2.60 |
7,414 |
15,098 |
-210 |
Hover/Click |
|
Dec23 |
230222 |
417.75 |
418.10 |
413.55 |
418.05 |
-2.55 |
2,676 |
13,237 |
+908 |
Hover/Click |
| Total Volume and Open Interest |
229,034 |
219,205 |
+4,414 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230222 |
33186 |
33273 |
32976 |
33079 |
-83 |
192,787 |
89,954 |
+3,395 |
Hover/Click |
|
Jun23 |
230222 |
33481 |
33535 |
33250 |
33350 |
-80 |
426 |
1,306 |
+149 |
Hover/Click |
|
Sep23 |
230222 |
33560 |
33768 |
33560 |
33560 |
-50 |
6 |
28 |
-1 |
Hover/Click |
|
Dec23 |
230222 |
33672 |
33672 |
33672 |
33672 |
-93 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
193,219 |
91,288 |
+3,543 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230222 |
33183 |
33276 |
32975 |
33079 |
-83 |
125,005 |
21,118 |
-993 |
Hover/Click |
|
Jun23 |
230222 |
33484 |
33543 |
33249 |
33350 |
-80 |
2,659 |
1,341 |
+248 |
Hover/Click |
|
Sep23 |
230222 |
33635 |
33678 |
33560 |
33560 |
-50 |
16 |
55 |
-12 |
Hover/Click |
|
Dec23 |
230222 |
33765 |
33765 |
33672 |
33672 |
-93 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
127,680 |
22,517 |
-757 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230222 |
4007.50 |
4025.00 |
3983.75 |
3999.00 |
-6.75 |
1,883,040 |
2,036,652 |
+3,693 |
Hover/Click |
|
Jun23 |
230222 |
4044.50 |
4063.25 |
4020.25 |
4035.50 |
-7.00 |
4,534 |
31,781 |
+451 |
Hover/Click |
|
Sep23 |
230222 |
4087.00 |
4100.25 |
4061.00 |
4075.50 |
-6.75 |
66 |
1,250 |
+14 |
Hover/Click |
|
Dec23 |
230222 |
4116.25 |
4116.25 |
4111.25 |
4116.25 |
-7.00 |
0 |
2,662 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,887,643 |
2,074,486 |
+4,161 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar23 |
230222 |
4007.50 |
4026.50 |
3983.50 |
3999.00 |
-6.75 |
1,134,998 |
188,097 |
+14,296 |
Hover/Click |
|
Jun23 |
230222 |
4046.50 |
4062.25 |
4020.00 |
4035.50 |
-7.00 |
4,113 |
5,280 |
+289 |
Hover/Click |
|
Sep23 |
230222 |
4081.75 |
4097.00 |
4060.00 |
4075.50 |
-6.75 |
50 |
302 |
+3 |
Hover/Click |
|
Dec23 |
230222 |
4120.00 |
4128.50 |
4101.25 |
4116.25 |
-7.00 |
5 |
153 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,139,167 |
193,954 |
+14,589 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230222 |
12108.00 |
12190.50 |
12034.00 |
12097.50 |
+0.75 |
609,494 |
262,802 |
+3,059 |
Hover/Click |
|
Jun23 |
230222 |
12244.00 |
12325.00 |
12168.50 |
12229.75 |
-0.50 |
1,135 |
5,055 |
+214 |
Hover/Click |
|
Sep23 |
230222 |
12357.00 |
12454.50 |
12318.50 |
12368.00 |
-0.25 |
19 |
154 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
610,649 |
268,297 |
+3,277 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar23 |
230222 |
12111.25 |
12190.75 |
12034.25 |
12097.50 |
+0.75 |
1,052,640 |
173,891 |
+13,845 |
Hover/Click |
|
Jun23 |
230222 |
12235.75 |
12323.75 |
12166.00 |
12229.75 |
-0.50 |
3,998 |
2,941 |
+75 |
Hover/Click |
|
Sep23 |
230222 |
12353.00 |
12453.00 |
12319.25 |
12368.00 |
-0.25 |
15 |
73 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
1,056,666 |
176,984 |
+13,933 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar23 |
230222 |
2607.80 |
2627.20 |
2599.70 |
2609.40 |
+3.50 |
9,092 |
44,700 |
-602 |
Hover/Click |
|
Jun23 |
230222 |
2638.00 |
2638.00 |
2628.80 |
2628.80 |
+2.50 |
|
|
|
Hover/Click |
|
Sep23 |
230222 |
2648.30 |
2648.30 |
2648.30 |
2648.30 |
+2.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,092 |
44,700 |
-602 |
|
| Volatility Index(CBOE) |
|
Feb23 |
230215 |
18.95 |
19.30 |
18.69 |
18.69 |
+0.04 |
72,854 |
28,930 |
-11,273 |
|
|
Mar23 |
230222 |
23.00 |
23.26 |
22.05 |
22.21 |
-0.69 |
97,735 |
153,353 |
-4,531 |
|
|
Apr23 |
230222 |
23.35 |
23.60 |
22.65 |
22.72 |
-0.53 |
41,045 |
76,750 |
+7,305 |
|
|
May23 |
230222 |
23.40 |
23.62 |
22.80 |
22.90 |
-0.42 |
16,135 |
34,661 |
+849 |
|
| Total Volume and Open Interest |
176,988 |
333,082 |
+4,827 |
|
| S & P 600(CME) |
|
Mar23 |
230222 |
1250.90 |
1250.90 |
1250.90 |
1250.90 |
+3.60 |
|
|
|
|
|
Jun23 |
230222 |
1260.20 |
1260.20 |
1260.20 |
1260.20 |
+3.60 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230222 |
1892.30 |
1909.80 |
1885.40 |
1898.30 |
+5.60 |
199,646 |
433,025 |
+1,805 |
Hover/Click |
|
Jun23 |
230222 |
1913.90 |
1926.10 |
1903.90 |
1915.90 |
+5.60 |
409 |
1,498 |
-51 |
Hover/Click |
|
Sep23 |
230222 |
1926.00 |
1940.30 |
1926.00 |
1926.00 |
+5.00 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
200,055 |
434,533 |
+1,754 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar23 |
230222 |
1893.50 |
1909.80 |
1885.40 |
1898.30 |
+5.60 |
73,873 |
23,320 |
+413 |
Hover/Click |
|
Jun23 |
230222 |
1911.70 |
1926.70 |
1903.30 |
1915.90 |
+5.60 |
433 |
595 |
+24 |
Hover/Click |
|
Sep23 |
230222 |
1926.00 |
1933.20 |
1926.00 |
1926.00 |
+5.00 |
4 |
14 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
74,310 |
23,931 |
+439 |
|
| Nikkei 225(CME) |
|
Mar23 |
230222 |
27280 |
27285 |
26950 |
27040 |
-220 |
3,045 |
12,810 |
+25 |
|
|
Jun23 |
230222 |
26995 |
27080 |
26780 |
26865 |
-200 |
41 |
39 |
+18 |
|
| Total Volume and Open Interest |
3,086 |
12,849 |
+43 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar23 |
230222 |
27445 |
27465 |
27020 |
27120 |
-340 |
23,207 |
115,958 |
-1,177 |
|
|
Jun23 |
230222 |
27130 |
27130 |
26860 |
26860 |
-345 |
25 |
3,556 |
+6 |
|
|
Sep23 |
230222 |
26825 |
26825 |
26825 |
26825 |
-340 |
0 |
98 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Mar23 |
230222 |
27430 |
27460 |
27020 |
27130 |
-320 |
425,309 |
492,172 |
+4,076 |
|
|
Jun23 |
230222 |
27175 |
27200 |
26765 |
26860 |
-320 |
31,345 |
24,723 |
-338 |
|
|
Sep23 |
230222 |
27120 |
27135 |
26715 |
26820 |
-310 |
299 |
2,965 |
-28 |
|
| Total Volume and Open Interest |
461,785 |
542,664 |
+3,946 |
|
| Nikkei 225(JPX) |
|
Mar23 |
230222 |
27430 |
27460 |
27020 |
27130 |
-320 |
28,795 |
241,664 |
+1,706 |
|
|
Jun23 |
230222 |
27180 |
27190 |
26760 |
26860 |
-320 |
447 |
36,152 |
-12 |
|
|
Sep23 |
230222 |
27120 |
27120 |
26720 |
26820 |
-310 |
7 |
4,732 |
+3 |
|
| Total Volume and Open Interest |
29,250 |
344,319 |
+1,778 |
|
| Nikkei 225(CME) Yen |
|
Mar23 |
230222 |
27280 |
27280 |
26940 |
27030 |
-225 |
23,684 |
41,887 |
-794 |
|
|
Jun23 |
230222 |
26775 |
26775 |
26700 |
26775 |
-225 |
1 |
70 |
+0 |
|
|
Sep23 |
230222 |
26735 |
26735 |
26735 |
26735 |
-225 |
|
|
|
|
| Total Volume and Open Interest |
23,685 |
41,957 |
-794 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar23 |
230222 |
27030 |
27030 |
27030 |
27030 |
-230 |
|
|
|
|
|
Jun23 |
230222 |
26780 |
26780 |
26780 |
26780 |
-220 |
|
|
|
|
|
Sep23 |
230222 |
26740 |
26740 |
26740 |
26740 |
-220 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
230222 |
7295.0 |
7338.5 |
7241.0 |
7310.5 |
-10.0 |
64,531 |
235,064 |
-10,477 |
|
|
Apr23 |
230222 |
7285.0 |
7321.0 |
7285.0 |
7321.0 |
-10.0 |
6,332 |
7 |
+0 |
|
|
May23 |
230222 |
7248.0 |
7248.0 |
7248.0 |
7248.0 |
-12.0 |
|
|
|
|
|
Jun23 |
230222 |
7168.0 |
7206.0 |
7168.0 |
7200.5 |
-10.5 |
0 |
43 |
+1 |
|
|
Sep23 |
230222 |
7250.0 |
7250.0 |
7250.0 |
7250.0 |
-11.0 |
|
|
|
|
|
Dec23 |
230222 |
7290.0 |
7290.0 |
7290.0 |
7290.0 |
-11.0 |
|
|
|
|
| Total Volume and Open Interest |
70,863 |
235,115 |
-10,476 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb23 |
230222 |
20512 |
20662 |
20339 |
20349 |
-197 |
120,605 |
101,606 |
-1,907 |
|
|
Mar23 |
230222 |
20505 |
20655 |
20344 |
20355 |
-188 |
6,750 |
18,445 |
+2,674 |
|
|
Apr23 |
230222 |
20551 |
20551 |
20417 |
20417 |
-182 |
4 |
17 |
+3 |
|
| Total Volume and Open Interest |
127,730 |
131,000 |
+665 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230222 |
15406.0 |
15474.0 |
15267.0 |
15410.0 |
-6.0 |
73,486 |
92,284 |
+8,617 |
|
|
Jun23 |
230222 |
15560.0 |
15621.0 |
15442.0 |
15575.0 |
-5.0 |
138 |
554 |
+60 |
|
|
Sep23 |
230222 |
15710.0 |
15710.0 |
15710.0 |
15710.0 |
-8.0 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
73,624 |
92,851 |
+8,677 |
|
| Mini-DAX(EUREX) |
|
Mar23 |
230222 |
15400.0 |
15473.0 |
15268.0 |
15410.0 |
-6.0 |
59,928 |
15,532 |
+3,192 |
|
|
Jun23 |
230222 |
15573.0 |
15610.0 |
15446.0 |
15575.0 |
-5.0 |
37 |
196 |
+12 |
|
|
Sep23 |
230222 |
15710.0 |
15710.0 |
15710.0 |
15710.0 |
-8.0 |
|
|
|
|
| Total Volume and Open Interest |
59,965 |
15,728 |
+3,204 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230222 |
4247 |
4263 |
4211 |
4246 |
-8 |
918,597 |
3,839,746 |
+117,915 |
|
|
Jun23 |
230222 |
4189 |
4198 |
4160 |
4187 |
-8 |
23,270 |
222,633 |
+12,312 |
|
|
Sep23 |
230222 |
4212 |
4212 |
4212 |
4212 |
-9 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
942,367 |
4,096,097 |
+130,727 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230222 |
11150 |
11238 |
11102 |
11213 |
+30 |
24,423 |
168,958 |
+3,707 |
|
|
Jun23 |
230222 |
11015 |
11100 |
11007 |
11087 |
+31 |
224 |
6,867 |
+198 |
|
|
Sep23 |
230222 |
11121 |
11121 |
11121 |
11121 |
+30 |
2 |
4 |
+1 |
|
| Total Volume and Open Interest |
24,649 |
175,829 |
+3,906 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
230222 |
7928.50 |
7932.00 |
7845.50 |
7890.50 |
-54.00 |
106,189 |
653,313 |
-1,857 |
|
|
Jun23 |
230222 |
7926.00 |
7926.00 |
7847.50 |
7889.00 |
-53.50 |
22 |
2,613 |
+22 |
|
|
Sep23 |
230222 |
7897.00 |
7897.00 |
7897.00 |
7897.00 |
-53.00 |
10 |
121 |
+10 |
|
| Total Volume and Open Interest |
106,221 |
656,055 |
-1,825 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar23 |
230222 |
7262.0 |
7262.0 |
7203.0 |
7248.0 |
-11.0 |
35,239 |
315,941 |
+4,371 |
|
|
Jun23 |
230222 |
7278.0 |
7278.0 |
7278.0 |
7278.0 |
-12.0 |
0 |
1,153 |
+0 |
|
|
Sep23 |
230222 |
7211.0 |
7211.0 |
7211.0 |
7211.0 |
-12.0 |
|
|
|
|
| Total Volume and Open Interest |
35,239 |
317,094 |
+4,371 |
|
| FTSE MIB(ISE) |
|
Mar23 |
230222 |
27370.00 |
27445.00 |
26905.00 |
27158.00 |
-310.00 |
15,781 |
92,172 |
+2,675 |
|
|
Jun23 |
230222 |
26720.00 |
26965.00 |
26495.00 |
26706.00 |
-312.00 |
30 |
1,517 |
+3 |
|
|
Sep23 |
230222 |
26800.00 |
26828.00 |
26800.00 |
26828.00 |
-272.00 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
15,811 |
93,702 |
+2,678 |
|
| KOSPI 200(KFE) |
|
Mar23 |
230222 |
318.50 |
318.85 |
315.85 |
316.20 |
-5.80 |
237,360 |
308,639 |
-1,373 |
|
|
Jun23 |
230222 |
320.15 |
320.55 |
317.75 |
317.95 |
-5.90 |
672 |
39,993 |
+578 |
|
|
Sep23 |
230222 |
321.05 |
321.05 |
320.00 |
320.00 |
-5.95 |
0 |
12,339 |
+873 |
|
| Total Volume and Open Interest |
238,032 |
395,094 |
+81 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar23 |
230222 |
582.70 |
582.70 |
573.35 |
573.85 |
-11.30 |
3 |
965 |
-3 |
|
|
Apr23 |
230222 |
571.35 |
571.35 |
571.35 |
571.35 |
-11.30 |
|
|
|
|
|
May23 |
230222 |
568.85 |
568.85 |
568.85 |
568.85 |
-16.30 |
|
|
|
|
| Total Volume and Open Interest |
3 |
965 |
-3 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
