|
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 |
93,637 |
141,365 |
-19,474 |
Hover/Click |
May23 |
230222 |
1542.00 |
1549.75 |
1533.00 |
1534.75 |
-9.25 |
78,428 |
296,566 |
+7,567 |
Hover/Click |
Jul23 |
230222 |
1534.75 |
1541.50 |
1525.25 |
1527.50 |
-9.25 |
23,572 |
128,944 |
+1,324 |
Hover/Click |
Aug23 |
230222 |
1499.75 |
1505.00 |
1491.50 |
1494.75 |
-6.50 |
2,321 |
13,422 |
+98 |
Hover/Click |
Sep23 |
230222 |
1430.75 |
1435.50 |
1423.50 |
1427.50 |
-5.00 |
1,170 |
9,826 |
+155 |
Hover/Click |
Nov23 |
230222 |
1398.00 |
1402.00 |
1391.00 |
1395.50 |
-3.50 |
10,888 |
102,331 |
+908 |
Hover/Click |
Jan24 |
230222 |
1402.25 |
1406.50 |
1396.25 |
1400.75 |
-2.75 |
677 |
12,893 |
-18 |
Hover/Click |
Mar24 |
230222 |
1389.50 |
1393.75 |
1385.25 |
1390.25 |
-1.25 |
1,087 |
10,750 |
+243 |
Hover/Click |
May24 |
230222 |
1384.00 |
1388.25 |
1380.75 |
1385.75 |
-0.25 |
501 |
4,379 |
+88 |
Hover/Click |
Jul24 |
230222 |
1380.75 |
1388.00 |
1380.25 |
1385.75 |
+0.75 |
82 |
1,133 |
+9 |
Hover/Click |
Aug24 |
230222 |
1369.75 |
1369.75 |
1369.75 |
1369.75 |
+2.00 |
7 |
9 |
+4 |
Hover/Click |
Sep24 |
230222 |
1336.75 |
1336.75 |
1336.75 |
1336.75 |
+2.00 |
0 |
91 |
+0 |
Hover/Click |
Nov24 |
230222 |
1314.75 |
1317.00 |
1309.50 |
1315.00 |
+0.50 |
95 |
3,341 |
+24 |
Hover/Click |
Jan25 |
230222 |
1315.50 |
1315.50 |
1315.50 |
1315.50 |
+0.50 |
0 |
17 |
+0 |
Hover/Click |
Total Volume and Open Interest |
212,511 |
725,300 |
-9,072 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar23 |
230222 |
497.40 |
498.80 |
491.20 |
492.60 |
-5.10 |
50,452 |
66,896 |
-13,161 |
Hover/Click |
May23 |
230222 |
481.20 |
482.90 |
476.10 |
477.50 |
-4.10 |
57,624 |
223,870 |
+5,720 |
Hover/Click |
Jul23 |
230222 |
470.90 |
473.50 |
467.80 |
469.00 |
-3.20 |
22,669 |
86,090 |
+2,840 |
Hover/Click |
Aug23 |
230222 |
457.00 |
459.50 |
455.20 |
456.50 |
-2.00 |
3,399 |
12,427 |
+153 |
Hover/Click |
Sep23 |
230222 |
439.80 |
442.20 |
438.60 |
440.40 |
-0.90 |
1,977 |
11,501 |
+189 |
Hover/Click |
Oct23 |
230222 |
427.50 |
427.90 |
424.80 |
427.20 |
-0.10 |
1,100 |
12,113 |
-68 |
Hover/Click |
Dec23 |
230222 |
422.80 |
425.00 |
421.90 |
424.20 |
-0.10 |
4,737 |
33,400 |
+648 |
Hover/Click |
Jan24 |
230222 |
416.50 |
419.10 |
416.30 |
418.60 |
+0.20 |
264 |
6,006 |
+84 |
Hover/Click |
Mar24 |
230222 |
407.20 |
408.20 |
405.30 |
408.20 |
+1.00 |
125 |
2,225 |
+36 |
Hover/Click |
May24 |
230222 |
401.50 |
402.40 |
400.40 |
402.40 |
+1.60 |
7 |
672 |
-2 |
Hover/Click |
Total Volume and Open Interest |
142,354 |
456,296 |
-3,561 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar23 |
230222 |
62.75 |
63.67 |
62.24 |
62.83 |
+0.06 |
36,107 |
57,553 |
-7,295 |
Hover/Click |
May23 |
230222 |
62.92 |
63.83 |
62.41 |
63.05 |
+0.10 |
47,966 |
172,300 |
+1,734 |
Hover/Click |
Jul23 |
230222 |
62.60 |
63.34 |
62.13 |
62.65 |
+0.05 |
20,351 |
98,345 |
+963 |
Hover/Click |
Aug23 |
230222 |
61.95 |
62.53 |
61.54 |
61.93 |
-0.05 |
4,906 |
28,405 |
+435 |
Hover/Click |
Sep23 |
230222 |
61.28 |
61.73 |
60.89 |
61.17 |
-0.14 |
2,747 |
21,066 |
-133 |
Hover/Click |
Oct23 |
230222 |
60.55 |
60.91 |
60.20 |
60.35 |
-0.23 |
1,183 |
13,858 |
-33 |
Hover/Click |
Dec23 |
230222 |
60.23 |
60.52 |
59.82 |
59.94 |
-0.28 |
5,458 |
48,282 |
+943 |
Hover/Click |
Jan24 |
230222 |
59.90 |
60.22 |
59.53 |
59.69 |
-0.24 |
258 |
8,658 |
+69 |
Hover/Click |
Mar24 |
230222 |
59.58 |
59.94 |
59.23 |
59.39 |
-0.22 |
158 |
3,560 |
+106 |
Hover/Click |
May24 |
230222 |
59.29 |
59.75 |
59.13 |
59.24 |
-0.19 |
5 |
1,544 |
-1 |
Hover/Click |
Total Volume and Open Interest |
119,142 |
458,559 |
-3,211 |
|
Canola(WCE) |
Weekly |
Monthly |
Mar23 |
230222 |
837.3 |
842.6 |
831.0 |
839.1 |
+0.6 |
0 |
28,654 |
-1,006 |
Hover/Click |
May23 |
230222 |
830.6 |
835.0 |
823.9 |
831.7 |
-0.2 |
0 |
105,546 |
-91 |
Hover/Click |
Jul23 |
230222 |
827.9 |
833.9 |
822.8 |
830.2 |
unch |
0 |
77,825 |
+2,577 |
Hover/Click |
Nov23 |
230222 |
809.2 |
813.0 |
804.5 |
809.0 |
-2.3 |
0 |
53,003 |
+110 |
Hover/Click |
Jan24 |
230222 |
812.0 |
817.0 |
812.0 |
814.0 |
-2.0 |
0 |
2,828 |
-1 |
Hover/Click |
Total Volume and Open Interest |
0 |
268,214 |
+1,589 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar23 |
230222 |
680.00 |
681.50 |
673.75 |
674.00 |
-6.50 |
144,084 |
241,227 |
-36,206 |
Hover/Click |
May23 |
230222 |
679.75 |
681.00 |
674.00 |
674.25 |
-6.25 |
121,915 |
473,457 |
+18,879 |
Hover/Click |
Jul23 |
230222 |
668.25 |
669.75 |
663.75 |
664.00 |
-5.25 |
41,141 |
279,381 |
+775 |
Hover/Click |
Sep23 |
230222 |
612.75 |
612.75 |
607.25 |
607.75 |
-5.00 |
9,576 |
124,833 |
+2,181 |
Hover/Click |
Dec23 |
230222 |
595.50 |
596.25 |
591.25 |
592.00 |
-4.50 |
16,000 |
208,020 |
+927 |
Hover/Click |
Mar24 |
230222 |
602.75 |
603.50 |
599.00 |
599.75 |
-4.25 |
950 |
17,695 |
+209 |
Hover/Click |
May24 |
230222 |
606.75 |
607.25 |
603.00 |
603.75 |
-4.00 |
161 |
3,424 |
-19 |
Hover/Click |
Jul24 |
230222 |
606.50 |
607.25 |
602.50 |
603.75 |
-3.75 |
224 |
2,409 |
+60 |
Hover/Click |
Sep24 |
230222 |
567.00 |
567.25 |
565.75 |
565.75 |
-1.75 |
0 |
284 |
+0 |
Hover/Click |
Dec24 |
230222 |
555.00 |
557.00 |
553.75 |
554.50 |
-1.00 |
129 |
10,177 |
+36 |
Hover/Click |
Total Volume and Open Interest |
334,200 |
1,362,132 |
-13,145 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar23 |
230222 |
751.75 |
754.25 |
733.00 |
736.50 |
-14.00 |
32,055 |
58,902 |
-8,514 |
Hover/Click |
May23 |
230222 |
763.50 |
766.75 |
746.75 |
750.00 |
-12.75 |
37,232 |
158,845 |
+4,472 |
Hover/Click |
Jul23 |
230222 |
769.00 |
772.00 |
754.00 |
756.50 |
-12.25 |
11,060 |
82,224 |
+457 |
Hover/Click |
Sep23 |
230222 |
777.50 |
780.50 |
763.75 |
766.25 |
-11.50 |
3,611 |
23,994 |
+289 |
Hover/Click |
Dec23 |
230222 |
793.00 |
795.50 |
778.75 |
781.00 |
-11.50 |
1,952 |
31,910 |
+7 |
Hover/Click |
Mar24 |
230222 |
803.50 |
804.50 |
788.25 |
789.50 |
-11.75 |
128 |
4,587 |
+35 |
Hover/Click |
Total Volume and Open Interest |
86,194 |
362,525 |
-3,238 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar23 |
230222 |
904.25 |
908.25 |
875.00 |
876.00 |
-28.25 |
15,504 |
33,821 |
-5,888 |
Hover/Click |
May23 |
230222 |
893.50 |
896.75 |
868.00 |
869.50 |
-24.00 |
18,085 |
78,553 |
+572 |
Hover/Click |
Jul23 |
230222 |
880.75 |
884.50 |
860.00 |
861.00 |
-20.50 |
8,676 |
42,307 |
+464 |
Hover/Click |
Sep23 |
230222 |
879.25 |
880.50 |
860.00 |
860.75 |
-17.25 |
2,159 |
15,069 |
+389 |
Hover/Click |
Dec23 |
230222 |
882.50 |
883.00 |
864.50 |
865.25 |
-15.50 |
1,004 |
14,844 |
+245 |
Hover/Click |
Mar24 |
230222 |
880.00 |
881.00 |
863.25 |
863.75 |
-15.00 |
53 |
713 |
+15 |
Hover/Click |
May24 |
230222 |
855.50 |
871.50 |
855.50 |
855.50 |
-15.00 |
7 |
61 |
-1 |
Hover/Click |
Total Volume and Open Interest |
45,497 |
185,933 |
-4,204 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar23 |
230222 |
924.50 |
927.75 |
913.00 |
914.25 |
-10.25 |
4,921 |
14,282 |
-2,505 |
Hover/Click |
May23 |
230222 |
918.75 |
922.75 |
908.00 |
909.00 |
-9.75 |
4,723 |
24,814 |
+1,010 |
Hover/Click |
Jul23 |
230222 |
912.75 |
914.75 |
898.00 |
901.75 |
-10.00 |
1,085 |
8,998 |
+570 |
Hover/Click |
Sep23 |
230222 |
894.75 |
896.75 |
885.75 |
886.25 |
-8.25 |
387 |
7,531 |
+110 |
Hover/Click |
Dec23 |
230222 |
897.75 |
898.00 |
890.00 |
890.00 |
-5.00 |
163 |
2,863 |
+73 |
Hover/Click |
Mar24 |
230222 |
891.75 |
891.75 |
891.75 |
891.75 |
-1.75 |
1 |
42 |
-1 |
Hover/Click |
Total Volume and Open Interest |
11,291 |
58,536 |
-743 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar23 |
230222 |
362.00 |
367.50 |
356.50 |
364.25 |
unch |
203 |
905 |
-103 |
Hover/Click |
May23 |
230222 |
346.50 |
349.25 |
344.50 |
345.25 |
-0.75 |
377 |
1,976 |
+109 |
Hover/Click |
Jul23 |
230222 |
350.00 |
350.00 |
347.25 |
347.25 |
-1.00 |
45 |
422 |
+27 |
Hover/Click |
Sep23 |
230222 |
350.00 |
353.00 |
350.00 |
351.75 |
-0.25 |
17 |
187 |
+12 |
Hover/Click |
Total Volume and Open Interest |
651 |
3,671 |
+38 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar23 |
230222 |
17.28 |
17.28 |
16.90 |
17.02 |
-0.25 |
630 |
2,129 |
-423 |
Hover/Click |
May23 |
230222 |
17.50 |
17.55 |
17.09 |
17.22 |
-0.28 |
506 |
2,952 |
+290 |
Hover/Click |
Jul23 |
230222 |
17.75 |
17.75 |
17.40 |
17.50 |
-0.25 |
10 |
289 |
+2 |
Hover/Click |
Sep23 |
230222 |
16.32 |
16.35 |
16.31 |
16.34 |
-0.02 |
37 |
1,812 |
+32 |
Hover/Click |
Total Volume and Open Interest |
1,185 |
7,315 |
-98 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb23 |
230222 |
164.800 |
165.050 |
164.285 |
164.900 |
+0.150 |
2,754 |
4,784 |
-2,144 |
Hover/Click |
Apr23 |
230222 |
165.185 |
165.435 |
164.535 |
165.080 |
-0.020 |
26,135 |
139,847 |
-161 |
Hover/Click |
Jun23 |
230222 |
160.880 |
161.330 |
160.500 |
161.100 |
+0.220 |
12,371 |
86,837 |
+1,001 |
Hover/Click |
Aug23 |
230222 |
159.600 |
160.100 |
159.380 |
159.900 |
+0.215 |
7,636 |
55,933 |
+1,695 |
Hover/Click |
Oct23 |
230222 |
163.600 |
164.130 |
163.330 |
163.935 |
+0.250 |
3,383 |
24,828 |
+453 |
Hover/Click |
Dec23 |
230222 |
167.500 |
167.880 |
167.200 |
167.580 |
unch |
1,778 |
14,558 |
+426 |
Hover/Click |
Total Volume and Open Interest |
54,512 |
333,319 |
+1,473 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar23 |
230222 |
186.830 |
188.100 |
186.150 |
187.985 |
+1.105 |
4,102 |
13,335 |
-501 |
Hover/Click |
Apr23 |
230222 |
190.850 |
191.935 |
190.200 |
191.750 |
+0.950 |
2,911 |
12,384 |
+38 |
Hover/Click |
May23 |
230222 |
194.830 |
195.900 |
194.250 |
195.630 |
+0.750 |
2,096 |
8,669 |
+12 |
Hover/Click |
Aug23 |
230222 |
208.200 |
209.750 |
207.750 |
209.630 |
+1.250 |
1,101 |
7,829 |
+110 |
Hover/Click |
Sep23 |
230222 |
211.000 |
212.300 |
210.550 |
212.050 |
+0.950 |
446 |
1,885 |
+14 |
Hover/Click |
Oct23 |
230222 |
213.130 |
214.450 |
213.000 |
214.150 |
+0.715 |
357 |
1,544 |
+10 |
Hover/Click |
Nov23 |
230222 |
215.300 |
216.000 |
214.785 |
215.750 |
+0.515 |
169 |
596 |
+19 |
Hover/Click |
Total Volume and Open Interest |
11,221 |
46,453 |
-275 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr23 |
230222 |
88.130 |
88.330 |
86.180 |
86.550 |
-2.550 |
20,826 |
98,817 |
-939 |
Hover/Click |
May23 |
230222 |
96.700 |
96.730 |
95.000 |
95.750 |
-1.430 |
56 |
1,053 |
-3 |
|
Jun23 |
230222 |
104.630 |
104.830 |
103.050 |
103.800 |
-1.480 |
8,138 |
39,329 |
+1,197 |
Hover/Click |
Jul23 |
230222 |
106.600 |
106.650 |
105.100 |
106.000 |
-1.150 |
2,259 |
14,856 |
-37 |
Hover/Click |
Aug23 |
230222 |
106.630 |
106.650 |
105.200 |
106.280 |
-0.770 |
3,137 |
18,184 |
+174 |
Hover/Click |
Oct23 |
230222 |
93.230 |
93.380 |
92.200 |
93.300 |
-0.280 |
1,846 |
22,954 |
-15 |
Hover/Click |
Dec23 |
230222 |
85.250 |
85.500 |
84.550 |
85.450 |
unch |
1,184 |
9,452 |
+327 |
Hover/Click |
Feb24 |
230222 |
88.100 |
88.280 |
87.400 |
88.250 |
+0.050 |
362 |
4,056 |
+230 |
Hover/Click |
Total Volume and Open Interest |
37,831 |
209,442 |
+951 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Feb23 |
230222 |
17.89 |
17.90 |
17.88 |
17.88 |
-0.03 |
42 |
4,185 |
+4 |
Hover/Click |
Mar23 |
230222 |
17.89 |
17.97 |
17.69 |
17.80 |
-0.04 |
135 |
6,167 |
+15 |
Hover/Click |
Apr23 |
230222 |
18.15 |
18.15 |
17.84 |
17.90 |
-0.17 |
91 |
4,323 |
-1 |
Hover/Click |
May23 |
230222 |
18.37 |
18.40 |
18.28 |
18.36 |
-0.09 |
104 |
2,623 |
+43 |
Hover/Click |
Jun23 |
230222 |
18.90 |
18.90 |
18.82 |
18.89 |
unch |
113 |
2,145 |
+8 |
Hover/Click |
Jul23 |
230222 |
19.42 |
19.44 |
19.32 |
19.41 |
+0.03 |
11 |
1,369 |
+9 |
Hover/Click |
Aug23 |
230222 |
19.71 |
19.84 |
19.71 |
19.84 |
+0.13 |
1 |
1,015 |
+0 |
Hover/Click |
Sep23 |
230222 |
20.00 |
20.05 |
20.00 |
20.05 |
+0.11 |
0 |
1,046 |
+0 |
Hover/Click |
Oct23 |
230222 |
20.10 |
20.20 |
20.10 |
20.20 |
+0.16 |
49 |
741 |
-14 |
Hover/Click |
Nov23 |
230222 |
20.10 |
20.15 |
20.10 |
20.10 |
+0.10 |
14 |
619 |
-4 |
Hover/Click |
Dec23 |
230222 |
19.85 |
19.85 |
19.85 |
19.85 |
+0.10 |
49 |
607 |
+21 |
Hover/Click |
Jan24 |
230222 |
19.30 |
19.38 |
19.30 |
19.30 |
+0.03 |
0 |
113 |
+0 |
Hover/Click |
Feb24 |
230222 |
19.15 |
19.20 |
19.15 |
19.15 |
unch |
0 |
124 |
+0 |
Hover/Click |
Total Volume and Open Interest |
609 |
25,379 |
+81 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar23 |
230222 |
2735 |
2766 |
2735 |
2738 |
+6 |
6,288 |
8,679 |
-2,617 |
Hover/Click |
May23 |
230222 |
2786 |
2799 |
2759 |
2779 |
-3 |
37,502 |
119,991 |
+25 |
Hover/Click |
Jul23 |
230222 |
2778 |
2793 |
2759 |
2776 |
-2 |
8,459 |
64,172 |
+1,696 |
Hover/Click |
Sep23 |
230222 |
2761 |
2777 |
2746 |
2764 |
+3 |
5,578 |
35,649 |
-70 |
Hover/Click |
Dec23 |
230222 |
2716 |
2724 |
2698 |
2718 |
+5 |
3,159 |
39,172 |
+1,674 |
Hover/Click |
Mar24 |
230222 |
2665 |
2669 |
2645 |
2665 |
+2 |
1,523 |
14,793 |
+495 |
Hover/Click |
May24 |
230222 |
2653 |
2656 |
2644 |
2653 |
+2 |
275 |
4,643 |
+284 |
Hover/Click |
Total Volume and Open Interest |
62,991 |
294,074 |
+1,728 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar23 |
230222 |
194.55 |
199.75 |
194.55 |
199.50 |
+5.05 |
4,543 |
919 |
-553 |
Hover/Click |
May23 |
230222 |
190.50 |
194.15 |
189.10 |
193.35 |
+3.50 |
19,083 |
91,363 |
-1,208 |
Hover/Click |
Jul23 |
230222 |
188.15 |
192.40 |
187.50 |
191.70 |
+3.55 |
7,025 |
34,901 |
-345 |
Hover/Click |
Sep23 |
230222 |
186.65 |
190.05 |
185.60 |
189.50 |
+3.70 |
3,820 |
26,974 |
+688 |
Hover/Click |
Dec23 |
230222 |
184.70 |
187.80 |
183.70 |
187.40 |
+3.70 |
1,787 |
27,052 |
+748 |
Hover/Click |
Mar24 |
230222 |
183.75 |
187.55 |
183.40 |
187.05 |
+3.60 |
587 |
8,837 |
+630 |
Hover/Click |
Total Volume and Open Interest |
37,387 |
198,858 |
+417 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar23 |
230222 |
236.05 |
242.50 |
235.20 |
241.20 |
+5.10 |
937 |
2,430 |
-687 |
Hover/Click |
May23 |
230222 |
230.30 |
235.30 |
228.90 |
234.90 |
+5.25 |
959 |
8,020 |
+664 |
Hover/Click |
Jul23 |
230222 |
222.15 |
226.65 |
222.15 |
226.65 |
+4.65 |
34 |
1,038 |
+8 |
Hover/Click |
Sep23 |
230222 |
214.00 |
217.90 |
214.00 |
217.90 |
+3.55 |
1 |
60 |
+0 |
Hover/Click |
Nov23 |
230222 |
210.75 |
210.75 |
207.40 |
207.40 |
+0.40 |
6 |
93 |
+11 |
Hover/Click |
Jan24 |
230222 |
199.05 |
199.05 |
199.05 |
199.05 |
-2.25 |
1 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,938 |
11,646 |
-4 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar23 |
230222 |
21.36 |
21.49 |
21.25 |
21.29 |
-0.04 |
38,359 |
74,696 |
-17,428 |
Hover/Click |
May23 |
230222 |
19.95 |
20.13 |
19.87 |
19.90 |
-0.03 |
55,132 |
388,596 |
+5,646 |
Hover/Click |
Jul23 |
230222 |
19.48 |
19.62 |
19.35 |
19.45 |
+0.03 |
20,115 |
188,391 |
+2,121 |
Hover/Click |
Oct23 |
230222 |
19.30 |
19.47 |
19.22 |
19.36 |
+0.06 |
8,484 |
108,972 |
+1,714 |
Hover/Click |
Mar24 |
230222 |
19.42 |
19.59 |
19.36 |
19.50 |
+0.07 |
5,849 |
87,759 |
+569 |
Hover/Click |
May24 |
230222 |
18.42 |
18.56 |
18.33 |
18.50 |
+0.08 |
1,762 |
24,764 |
+465 |
Hover/Click |
Jul24 |
230222 |
17.71 |
17.82 |
17.60 |
17.77 |
+0.06 |
1,130 |
19,042 |
+182 |
Hover/Click |
Oct24 |
230222 |
17.35 |
17.44 |
17.24 |
17.39 |
+0.04 |
421 |
16,574 |
+80 |
Hover/Click |
Total Volume and Open Interest |
131,551 |
929,298 |
-6,650 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar23 |
230222 |
2102 |
2110 |
2090 |
2101 |
+6 |
1,983 |
48,203 |
-1,054 |
Hover/Click |
May23 |
230222 |
2128 |
2132 |
2112 |
2123 |
+5 |
4,630 |
92,363 |
+760 |
Hover/Click |
Jul23 |
230222 |
2095 |
2104 |
2087 |
2097 |
+7 |
2,308 |
43,059 |
-140 |
Hover/Click |
Sep23 |
230222 |
2061 |
2069 |
2053 |
2065 |
+10 |
1,800 |
39,381 |
-120 |
Hover/Click |
Dec23 |
230222 |
2000 |
2010 |
1994 |
2006 |
+11 |
1,047 |
38,109 |
-191 |
Hover/Click |
Mar24 |
230222 |
1942 |
1951 |
1934 |
1948 |
+11 |
574 |
21,676 |
+7 |
Hover/Click |
May24 |
230222 |
1931 |
1938 |
1927 |
1938 |
+12 |
250 |
6,033 |
+179 |
Hover/Click |
Total Volume and Open Interest |
12,881 |
296,561 |
-414 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May23 |
230222 |
567.90 |
572.50 |
565.70 |
567.00 |
-1.90 |
1,464 |
48,947 |
+109 |
Hover/Click |
Aug23 |
230222 |
551.00 |
555.80 |
549.60 |
551.10 |
-1.00 |
628 |
16,229 |
-8 |
Hover/Click |
Oct23 |
230222 |
536.70 |
542.40 |
536.30 |
538.80 |
+0.20 |
285 |
11,187 |
-105 |
Hover/Click |
Dec23 |
230222 |
530.00 |
532.00 |
528.80 |
529.60 |
+1.20 |
61 |
5,960 |
+22 |
Hover/Click |
Mar24 |
230222 |
524.10 |
525.70 |
523.20 |
524.50 |
+1.80 |
15 |
3,848 |
-7 |
Hover/Click |
Total Volume and Open Interest |
2,453 |
87,319 |
+11 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar23 |
230222 |
81.87 |
82.78 |
81.87 |
82.25 |
+1.33 |
7,681 |
3,028 |
-3,752 |
Hover/Click |
May23 |
230222 |
81.70 |
82.90 |
81.08 |
81.88 |
+0.35 |
28,033 |
95,960 |
-238 |
Hover/Click |
Jul23 |
230222 |
82.58 |
83.68 |
81.96 |
82.52 |
+0.15 |
8,890 |
46,104 |
-19 |
Hover/Click |
Oct23 |
230222 |
82.31 |
82.31 |
82.31 |
82.31 |
+0.21 |
2 |
18 |
+1 |
Hover/Click |
Dec23 |
230222 |
82.35 |
83.31 |
81.85 |
82.08 |
-0.04 |
3,639 |
34,716 |
+333 |
Hover/Click |
Mar24 |
230222 |
82.87 |
83.38 |
82.02 |
82.14 |
-0.22 |
32 |
4,579 |
+59 |
Hover/Click |
Total Volume and Open Interest |
48,347 |
187,740 |
-3,589 |
|
Lumber(CME) |
Weekly |
Monthly |
Mar23 |
230222 |
378.3 |
381.3 |
371.3 |
374.0 |
-5.7 |
376 |
1,182 |
-44 |
|
May23 |
230222 |
398.4 |
399.6 |
391.0 |
391.8 |
-7.3 |
381 |
912 |
+75 |
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
Total Volume and Open Interest |
504 |
2,244 |
|
|
Crude Oil(NYM) |
Weekly |
Monthly |
Apr23 |
230222 |
76.11 |
76.55 |
73.80 |
73.95 |
-2.41 |
343,632 |
321,397 |
+14,582 |
Hover/Click |
May23 |
230222 |
76.29 |
76.72 |
74.05 |
74.19 |
-2.34 |
74,847 |
175,734 |
-1,079 |
Hover/Click |
Jun23 |
230222 |
76.33 |
76.75 |
74.17 |
74.31 |
-2.25 |
80,524 |
236,376 |
-619 |
Hover/Click |
Jul23 |
230222 |
76.21 |
76.58 |
74.12 |
74.24 |
-2.16 |
23,545 |
126,720 |
+1,169 |
Hover/Click |
Aug23 |
230222 |
75.96 |
76.21 |
73.93 |
74.02 |
-2.08 |
12,084 |
60,835 |
-1,500 |
Hover/Click |
Sep23 |
230222 |
75.61 |
75.87 |
73.61 |
73.72 |
-2.01 |
19,776 |
113,432 |
+467 |
Hover/Click |
Oct23 |
230222 |
74.98 |
75.21 |
73.27 |
73.38 |
-1.94 |
5,099 |
52,747 |
+628 |
Hover/Click |
Nov23 |
230222 |
74.72 |
74.92 |
72.98 |
73.05 |
-1.87 |
2,484 |
27,635 |
-241 |
Hover/Click |
Dec23 |
230222 |
74.34 |
74.66 |
72.62 |
72.74 |
-1.78 |
49,274 |
198,787 |
+4,352 |
Hover/Click |
Jan24 |
230222 |
73.89 |
74.11 |
72.32 |
72.40 |
-1.70 |
1,114 |
36,957 |
+62 |
Hover/Click |
Feb24 |
230222 |
73.05 |
73.32 |
71.99 |
72.08 |
-1.63 |
572 |
20,745 |
+41 |
Hover/Click |
Mar24 |
230222 |
72.75 |
72.75 |
71.30 |
71.78 |
-1.56 |
2,620 |
25,197 |
-56 |
Hover/Click |
Apr24 |
230222 |
71.90 |
71.99 |
71.13 |
71.52 |
-1.50 |
397 |
15,191 |
+118 |
Hover/Click |
May24 |
230222 |
71.26 |
71.26 |
71.26 |
71.26 |
-1.45 |
174 |
11,133 |
+18 |
Hover/Click |
Jun24 |
230222 |
72.18 |
72.52 |
70.80 |
71.01 |
-1.39 |
9,033 |
64,077 |
-289 |
Hover/Click |
Jul24 |
230222 |
70.73 |
70.73 |
70.73 |
70.73 |
-1.33 |
16 |
10,097 |
-2 |
Hover/Click |
Total Volume and Open Interest |
737,566 |
1,768,112 |
-19,163 |
|
e-miNY Crude Oil(NYM) |
Apr23 |
230222 |
76.125 |
76.550 |
73.800 |
73.950 |
-2.400 |
12,315 |
1,886 |
+408 |
|
May23 |
230222 |
76.350 |
76.750 |
74.075 |
74.200 |
-2.325 |
266 |
322 |
+14 |
|
Jun23 |
230222 |
76.450 |
76.725 |
74.175 |
74.300 |
-2.250 |
98 |
263 |
-6 |
|
Jul23 |
230222 |
76.250 |
76.550 |
74.200 |
74.250 |
-2.150 |
23 |
51 |
+2 |
|
Aug23 |
230222 |
75.000 |
76.275 |
73.975 |
74.025 |
-2.075 |
3 |
36 |
+1 |
|
Sep23 |
230222 |
73.725 |
73.725 |
73.700 |
73.725 |
-2.000 |
2 |
6 |
+1 |
|
Oct23 |
230222 |
73.375 |
73.375 |
73.375 |
73.375 |
-1.950 |
1 |
4 |
+0 |
|
Nov23 |
230222 |
73.050 |
73.050 |
73.050 |
73.050 |
-1.875 |
2 |
14 |
+0 |
|
Dec23 |
230222 |
74.200 |
74.650 |
72.650 |
72.750 |
-1.775 |
100 |
165 |
+30 |
|
Jan24 |
230222 |
72.400 |
72.400 |
72.400 |
72.400 |
-1.700 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
12,816 |
2,825 |
-1,608 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Mar23 |
230222 |
279.40 |
280.95 |
270.00 |
271.48 |
-7.71 |
34,782 |
38,332 |
-4,526 |
Hover/Click |
Apr23 |
230222 |
277.28 |
278.82 |
268.69 |
270.18 |
-7.18 |
52,159 |
67,261 |
-288 |
Hover/Click |
May23 |
230222 |
273.14 |
274.43 |
265.32 |
266.69 |
-6.75 |
29,336 |
41,836 |
+420 |
Hover/Click |
Jun23 |
230222 |
269.11 |
270.69 |
262.25 |
263.42 |
-6.67 |
25,427 |
30,462 |
-1,257 |
Hover/Click |
Jul23 |
230222 |
266.76 |
268.68 |
261.06 |
261.70 |
-6.49 |
8,463 |
14,001 |
-690 |
Hover/Click |
Aug23 |
230222 |
267.24 |
267.48 |
260.44 |
260.84 |
-6.31 |
7,356 |
10,049 |
-1,459 |
Hover/Click |
Sep23 |
230222 |
266.79 |
267.38 |
260.27 |
260.76 |
-6.16 |
6,537 |
13,156 |
-89 |
Hover/Click |
Oct23 |
230222 |
266.22 |
267.08 |
260.12 |
260.57 |
-6.01 |
3,194 |
8,640 |
+282 |
Hover/Click |
Nov23 |
230222 |
265.25 |
265.25 |
259.90 |
260.14 |
-5.88 |
2,689 |
6,980 |
+51 |
Hover/Click |
Dec23 |
230222 |
262.82 |
265.49 |
258.91 |
259.36 |
-5.73 |
6,865 |
19,321 |
+649 |
Hover/Click |
Jan24 |
230222 |
263.62 |
264.54 |
258.50 |
258.74 |
-5.57 |
1,063 |
3,102 |
+95 |
Hover/Click |
Feb24 |
230222 |
261.21 |
261.21 |
257.48 |
257.73 |
-5.38 |
620 |
2,133 |
+116 |
Hover/Click |
Mar24 |
230222 |
258.85 |
258.93 |
255.83 |
255.97 |
-5.17 |
210 |
1,520 |
+35 |
Hover/Click |
Apr24 |
230222 |
255.25 |
256.33 |
253.47 |
253.47 |
-4.86 |
95 |
1,576 |
+14 |
Hover/Click |
Total Volume and Open Interest |
179,334 |
266,786 |
-6,532 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Mar23 |
230222 |
241.57 |
243.29 |
232.04 |
233.76 |
-7.80 |
40,206 |
43,279 |
-8,399 |
Hover/Click |
Apr23 |
230222 |
262.86 |
264.00 |
253.52 |
255.02 |
-7.31 |
56,667 |
94,946 |
-701 |
Hover/Click |
May23 |
230222 |
261.99 |
263.00 |
252.68 |
254.03 |
-7.42 |
28,766 |
54,993 |
-1,119 |
Hover/Click |
Jun23 |
230222 |
258.52 |
259.38 |
249.75 |
250.91 |
-7.17 |
23,268 |
39,768 |
+716 |
Hover/Click |
Jul23 |
230222 |
253.57 |
255.36 |
246.24 |
247.52 |
-6.79 |
9,186 |
16,166 |
-256 |
Hover/Click |
Aug23 |
230222 |
247.75 |
249.69 |
242.75 |
243.71 |
-6.40 |
6,258 |
7,696 |
-574 |
Hover/Click |
Sep23 |
230222 |
244.37 |
246.15 |
238.05 |
239.05 |
-6.03 |
8,513 |
19,722 |
-901 |
Hover/Click |
Oct23 |
230222 |
228.73 |
228.98 |
223.00 |
223.97 |
-5.36 |
3,752 |
10,295 |
-33 |
Hover/Click |
Nov23 |
230222 |
222.60 |
222.60 |
218.79 |
219.24 |
-4.96 |
2,366 |
6,777 |
+66 |
Hover/Click |
Dec23 |
230222 |
218.24 |
220.92 |
214.82 |
215.93 |
-4.58 |
3,349 |
13,634 |
-382 |
Hover/Click |
Total Volume and Open Interest |
183,209 |
321,700 |
-11,664 |
|
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 |
133,999 |
44,858 |
-19,273 |
Hover/Click |
Apr23 |
230222 |
2.188 |
2.422 |
2.113 |
2.298 |
+0.121 |
132,575 |
205,302 |
+12,090 |
Hover/Click |
May23 |
230222 |
2.330 |
2.544 |
2.263 |
2.440 |
+0.124 |
81,484 |
253,055 |
+9,499 |
Hover/Click |
Jun23 |
230222 |
2.536 |
2.728 |
2.465 |
2.641 |
+0.128 |
27,803 |
65,248 |
+1,682 |
Hover/Click |
Jul23 |
230222 |
2.722 |
2.917 |
2.663 |
2.838 |
+0.127 |
26,892 |
78,331 |
+3,959 |
Hover/Click |
Aug23 |
230222 |
2.773 |
2.963 |
2.711 |
2.887 |
+0.126 |
9,064 |
39,058 |
-987 |
Hover/Click |
Sep23 |
230222 |
2.741 |
2.936 |
2.685 |
2.860 |
+0.125 |
15,000 |
90,389 |
+2,249 |
Hover/Click |
Oct23 |
230222 |
2.817 |
3.014 |
2.759 |
2.939 |
+0.125 |
27,242 |
89,474 |
+1,390 |
Hover/Click |
Nov23 |
230222 |
3.253 |
3.439 |
3.201 |
3.376 |
+0.112 |
9,228 |
42,288 |
+141 |
Hover/Click |
Dec23 |
230222 |
3.633 |
3.824 |
3.603 |
3.767 |
+0.104 |
4,882 |
33,728 |
+68 |
Hover/Click |
Jan24 |
230222 |
3.855 |
4.036 |
3.821 |
3.973 |
+0.092 |
8,418 |
65,582 |
-207 |
Hover/Click |
Feb24 |
230222 |
3.731 |
3.904 |
3.699 |
3.846 |
+0.087 |
3,087 |
21,333 |
-240 |
Hover/Click |
Mar24 |
230222 |
3.381 |
3.523 |
3.346 |
3.469 |
+0.069 |
3,979 |
31,733 |
-157 |
Hover/Click |
Apr24 |
230222 |
3.005 |
3.132 |
2.982 |
3.089 |
+0.058 |
4,733 |
36,529 |
-49 |
Hover/Click |
May24 |
230222 |
2.969 |
3.095 |
2.961 |
3.061 |
+0.055 |
1,777 |
17,854 |
+674 |
Hover/Click |
Jun24 |
230222 |
3.092 |
3.211 |
3.092 |
3.178 |
+0.049 |
696 |
7,485 |
+114 |
Hover/Click |
Total Volume and Open Interest |
495,844 |
1,256,213 |
+11,350 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Apr23 |
230222 |
82.78 |
83.25 |
80.43 |
80.60 |
-2.45 |
143,849 |
286,793 |
-21,718 |
Hover/Click |
May23 |
230222 |
82.50 |
82.96 |
80.30 |
80.45 |
-2.32 |
122,424 |
414,885 |
+3,647 |
Hover/Click |
Jun23 |
230222 |
82.08 |
82.47 |
79.93 |
80.08 |
-2.21 |
73,311 |
385,652 |
-2,591 |
Hover/Click |
Jul23 |
230222 |
81.69 |
82.08 |
79.63 |
79.78 |
-2.12 |
27,914 |
153,163 |
+936 |
Hover/Click |
Aug23 |
230222 |
81.28 |
81.66 |
79.30 |
79.44 |
-2.06 |
18,791 |
98,991 |
+1,346 |
Hover/Click |
Sep23 |
230222 |
80.77 |
81.25 |
78.99 |
79.11 |
-1.98 |
15,763 |
99,914 |
-602 |
Hover/Click |
Oct23 |
230222 |
80.39 |
80.79 |
78.66 |
78.77 |
-1.90 |
6,971 |
59,761 |
+979 |
Hover/Click |
Nov23 |
230222 |
80.00 |
80.41 |
78.31 |
78.43 |
-1.84 |
4,556 |
62,837 |
+278 |
Hover/Click |
Dec23 |
230222 |
79.60 |
80.02 |
77.97 |
78.10 |
-1.77 |
23,523 |
196,565 |
-119 |
Hover/Click |
Jan24 |
230222 |
79.45 |
79.45 |
77.71 |
77.75 |
-1.71 |
1,815 |
36,411 |
-405 |
Hover/Click |
Feb24 |
230222 |
78.31 |
78.90 |
77.41 |
77.41 |
-1.64 |
1,817 |
44,447 |
+609 |
Hover/Click |
Mar24 |
230222 |
78.67 |
78.67 |
77.12 |
77.12 |
-1.57 |
834 |
25,071 |
-76 |
Hover/Click |
Apr24 |
230222 |
76.86 |
76.86 |
76.86 |
76.86 |
-1.50 |
583 |
10,650 |
+443 |
Hover/Click |
May24 |
230222 |
76.61 |
76.61 |
76.61 |
76.61 |
-1.43 |
363 |
9,579 |
+114 |
Hover/Click |
Total Volume and Open Interest |
450,738 |
2,153,317 |
-17,617 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Mar23 |
230222 |
813.50 |
817.50 |
788.00 |
797.25 |
-3.50 |
23,929 |
84,892 |
-3,539 |
Hover/Click |
Apr23 |
230222 |
805.25 |
810.25 |
782.00 |
790.50 |
-6.00 |
37,538 |
102,235 |
+2,374 |
Hover/Click |
May23 |
230222 |
793.50 |
798.25 |
770.75 |
779.00 |
-8.50 |
14,006 |
65,301 |
+349 |
Hover/Click |
Jun23 |
230222 |
782.75 |
788.50 |
761.50 |
769.25 |
-10.25 |
20,232 |
60,436 |
+1,497 |
Hover/Click |
Jul23 |
230222 |
777.50 |
780.75 |
755.75 |
762.75 |
-10.75 |
6,935 |
28,239 |
+437 |
Hover/Click |
Aug23 |
230222 |
772.25 |
776.75 |
752.75 |
759.25 |
-10.75 |
4,117 |
22,210 |
+724 |
Hover/Click |
Sep23 |
230222 |
770.25 |
774.00 |
751.25 |
757.25 |
-10.75 |
5,248 |
31,245 |
-436 |
Hover/Click |
Oct23 |
230222 |
764.00 |
770.75 |
750.00 |
755.75 |
-10.50 |
2,132 |
17,792 |
+192 |
Hover/Click |
Nov23 |
230222 |
758.25 |
765.25 |
745.25 |
750.75 |
-10.25 |
1,284 |
12,620 |
+27 |
Hover/Click |
Dec23 |
230222 |
754.25 |
759.25 |
739.00 |
744.25 |
-10.00 |
9,019 |
52,655 |
-508 |
Hover/Click |
Total Volume and Open Interest |
128,104 |
541,745 |
+2,255 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Apr23 |
230222 |
76.15 |
76.56 |
73.83 |
73.95 |
-2.41 |
9,293 |
83,687 |
-189 |
Hover/Click |
May23 |
230222 |
76.33 |
76.67 |
74.09 |
74.19 |
-2.34 |
8,286 |
49,144 |
+102 |
Hover/Click |
Jun23 |
230222 |
76.31 |
76.56 |
74.23 |
74.31 |
-2.25 |
10,373 |
67,577 |
-1,143 |
Hover/Click |
Jul23 |
230222 |
75.83 |
76.20 |
74.22 |
74.24 |
-2.16 |
4,271 |
22,940 |
-65 |
Hover/Click |
Aug23 |
230222 |
75.52 |
75.70 |
74.01 |
74.02 |
-2.08 |
2,168 |
12,065 |
+9 |
Hover/Click |
Sep23 |
230222 |
75.40 |
75.40 |
73.72 |
73.72 |
-2.01 |
1,398 |
29,827 |
-98 |
Hover/Click |
Oct23 |
230222 |
73.74 |
73.74 |
73.38 |
73.38 |
-1.94 |
800 |
7,937 |
-50 |
Hover/Click |
Nov23 |
230222 |
73.05 |
73.05 |
73.05 |
73.05 |
-1.87 |
800 |
9,012 |
-150 |
Hover/Click |
Dec23 |
230222 |
74.44 |
74.44 |
72.72 |
72.74 |
-1.78 |
2,542 |
68,482 |
+92 |
Hover/Click |
Jan24 |
230222 |
72.40 |
72.40 |
72.40 |
72.40 |
-1.70 |
4 |
5,258 |
-1 |
Hover/Click |
Feb24 |
230222 |
72.08 |
72.08 |
72.08 |
72.08 |
-1.63 |
2 |
2,488 |
+1 |
Hover/Click |
Mar24 |
230222 |
71.78 |
71.78 |
71.78 |
71.78 |
-1.56 |
6 |
3,202 |
+4 |
Hover/Click |
Apr24 |
230222 |
71.52 |
71.52 |
71.52 |
71.52 |
-1.50 |
0 |
947 |
+0 |
Hover/Click |
May24 |
230222 |
71.26 |
71.26 |
71.26 |
71.26 |
-1.45 |
0 |
898 |
+0 |
Hover/Click |
Jun24 |
230222 |
71.01 |
71.01 |
71.01 |
71.01 |
-1.39 |
207 |
9,970 |
+7 |
Hover/Click |
Jul24 |
230222 |
70.73 |
70.73 |
70.73 |
70.73 |
-1.33 |
0 |
1,005 |
+0 |
Hover/Click |
Total Volume and Open Interest |
40,370 |
430,773 |
-1,383 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar23 |
230222 |
104.030 |
104.540 |
103.945 |
104.522 |
+0.410 |
29,827 |
33,489 |
+0 |
Hover/Click |
Jun23 |
230222 |
103.670 |
104.190 |
103.655 |
104.183 |
+0.405 |
262 |
1,739 |
+0 |
Hover/Click |
Sep23 |
230222 |
103.808 |
103.808 |
103.808 |
103.808 |
+0.330 |
1 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
30,091 |
35,238 |
+0 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar23 |
230222 |
68.63 |
68.70 |
67.99 |
68.01 |
-0.58 |
75,243 |
121,434 |
-2,538 |
Hover/Click |
Jun23 |
230222 |
68.88 |
68.92 |
68.24 |
68.25 |
-0.57 |
141 |
768 |
+5 |
Hover/Click |
Sep23 |
230222 |
68.89 |
69.09 |
68.45 |
68.45 |
-0.57 |
4 |
61 |
+0 |
Hover/Click |
Total Volume and Open Interest |
75,402 |
122,386 |
-2,529 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar23 |
230222 |
121.16 |
121.39 |
120.38 |
120.41 |
-0.71 |
87,857 |
207,780 |
-2,649 |
Hover/Click |
Jun23 |
230222 |
121.42 |
121.64 |
120.66 |
120.66 |
-0.72 |
310 |
2,890 |
+152 |
Hover/Click |
Sep23 |
230222 |
120.92 |
121.87 |
120.92 |
120.92 |
-0.73 |
1 |
329 |
+1 |
Hover/Click |
Total Volume and Open Interest |
88,396 |
213,220 |
-2,313 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar23 |
230222 |
73.89 |
74.00 |
73.71 |
73.72 |
-0.17 |
83,657 |
147,721 |
+1,402 |
Hover/Click |
Jun23 |
230222 |
73.99 |
74.10 |
73.82 |
73.83 |
-0.16 |
737 |
4,294 |
+222 |
Hover/Click |
Sep23 |
230222 |
74.17 |
74.21 |
73.95 |
73.95 |
-0.18 |
11 |
497 |
+4 |
Hover/Click |
Dec23 |
230222 |
74.27 |
74.33 |
74.09 |
74.09 |
-0.18 |
70 |
407 |
+12 |
Hover/Click |
Total Volume and Open Interest |
84,573 |
153,197 |
+1,638 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar23 |
230222 |
74.26 |
74.59 |
74.20 |
74.27 |
-0.01 |
107,669 |
172,332 |
-1,806 |
Hover/Click |
Jun23 |
230222 |
75.30 |
75.65 |
75.27 |
75.34 |
-0.01 |
1,113 |
6,174 |
+473 |
Hover/Click |
Sep23 |
230222 |
76.49 |
76.70 |
76.38 |
76.40 |
-0.01 |
11 |
53 |
-9 |
Hover/Click |
Total Volume and Open Interest |
108,831 |
179,507 |
-1,326 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar23 |
230222 |
108.02 |
108.29 |
107.52 |
107.55 |
-0.50 |
22,105 |
39,524 |
+1,127 |
Hover/Click |
Jun23 |
230222 |
109.27 |
109.42 |
108.67 |
108.68 |
-0.49 |
106 |
570 |
+1 |
Hover/Click |
Sep23 |
230222 |
109.73 |
110.44 |
109.73 |
109.73 |
-0.51 |
0 |
64 |
+0 |
Hover/Click |
Total Volume and Open Interest |
22,211 |
40,197 |
+1,128 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar23 |
230222 |
106.65 |
106.76 |
106.11 |
106.13 |
-0.49 |
189,740 |
769,609 |
+1,311 |
Hover/Click |
Jun23 |
230222 |
107.21 |
107.35 |
106.71 |
106.72 |
-0.49 |
1,571 |
14,681 |
+459 |
Hover/Click |
Sep23 |
230222 |
107.76 |
107.85 |
107.23 |
107.23 |
-0.49 |
14 |
1,139 |
+1 |
Hover/Click |
Total Volume and Open Interest |
191,756 |
788,687 |
+1,920 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar23 |
230222 |
539.75 |
544.00 |
539.25 |
542.25 |
+2.50 |
57,799 |
276,400 |
+297 |
Hover/Click |
Jun23 |
230222 |
530.50 |
533.75 |
529.25 |
532.25 |
+2.50 |
14 |
231 |
+1 |
Hover/Click |
Total Volume and Open Interest |
57,814 |
276,644 |
+298 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Mar23 |
230222 |
192.10 |
193.85 |
191.30 |
193.60 |
+1.15 |
15,897 |
37,695 |
-8,900 |
Hover/Click |
Apr23 |
230222 |
189.15 |
192.60 |
189.15 |
192.35 |
+1.10 |
8,991 |
9,360 |
+8,785 |
|
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 |
24,888 |
47,055 |
-115 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar23 |
230222 |
124~050 |
124~300 |
123~300 |
124~180 |
+0~150 |
311,605 |
1,209,308 |
-281 |
Hover/Click |
Jun23 |
230222 |
125~060 |
126~020 |
124~310 |
125~210 |
+0~160 |
32,980 |
61,232 |
+20,928 |
Hover/Click |
Sep23 |
230222 |
125~070 |
125~230 |
125~070 |
125~230 |
+0~160 |
0 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
344,585 |
1,270,565 |
+20,647 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230222 |
111~020 |
111~145 |
110~305 |
111~065 |
+0~045 |
1,656,139 |
4,060,151 |
-74,666 |
Hover/Click |
Jun23 |
230222 |
111~180 |
111~305 |
111~140 |
111~225 |
+0~045 |
144,468 |
225,266 |
+67,202 |
Hover/Click |
Sep23 |
230222 |
111~270 |
112~050 |
111~270 |
112~045 |
+0~045 |
0 |
26 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,800,607 |
4,285,443 |
-7,464 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230222 |
106~240 |
107~006 |
106~222 |
106~266 |
+0~024 |
1,104,636 |
3,924,822 |
-99,999 |
Hover/Click |
Jun23 |
230222 |
107~050 |
107~144 |
107~034 |
107~084 |
+0~026 |
173,650 |
374,294 |
+91,477 |
Hover/Click |
Sep23 |
230222 |
107~244 |
107~244 |
107~244 |
107~244 |
+0~026 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,278,286 |
4,299,116 |
-8,522 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar23 |
230222 |
101~256 |
101~286 |
101~251 |
101~257 |
+0~002 |
553,422 |
2,570,109 |
-75,069 |
Hover/Click |
Jun23 |
230222 |
102~022 |
102~061 |
102~016 |
102~030 |
+0~003 |
118,330 |
225,953 |
+78,676 |
Hover/Click |
Sep23 |
230222 |
102~183 |
102~183 |
102~183 |
102~183 |
+0~003 |
18 |
24 |
+0 |
Hover/Click |
Total Volume and Open Interest |
671,770 |
2,796,086 |
+3,607 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar23 |
230222 |
94.893 |
94.915 |
94.880 |
94.880 |
-0.015 |
65,006 |
810,131 |
-59 |
|
Jun23 |
230222 |
94.465 |
94.535 |
94.465 |
94.480 |
-0.015 |
42,602 |
703,210 |
+2,867 |
|
Sep23 |
230222 |
94.380 |
94.440 |
94.380 |
94.385 |
-0.005 |
31,525 |
638,695 |
-10,019 |
|
Dec23 |
230222 |
94.595 |
94.660 |
94.595 |
94.600 |
-0.005 |
37,089 |
635,244 |
-9,127 |
|
Mar24 |
230222 |
95.020 |
95.080 |
95.000 |
95.010 |
-0.010 |
24,201 |
439,472 |
+960 |
|
Jun24 |
230222 |
95.475 |
95.545 |
95.455 |
95.470 |
-0.010 |
17,310 |
409,837 |
-3,736 |
|
Sep24 |
230222 |
95.815 |
95.890 |
95.810 |
95.835 |
+0.015 |
13,773 |
374,809 |
+1,989 |
|
Dec24 |
230222 |
96.020 |
96.110 |
96.010 |
96.065 |
+0.040 |
17,474 |
572,524 |
-3,761 |
|
Mar25 |
230222 |
96.135 |
96.220 |
96.125 |
96.185 |
+0.040 |
10,656 |
227,501 |
+2,312 |
|
Jun25 |
230222 |
96.215 |
96.290 |
96.205 |
96.260 |
+0.035 |
7,279 |
173,803 |
-255 |
|
Sep25 |
230222 |
96.290 |
96.340 |
96.265 |
96.310 |
+0.025 |
6,403 |
137,631 |
-205 |
|
Dec25 |
230222 |
96.320 |
96.375 |
96.305 |
96.345 |
+0.015 |
8,210 |
139,939 |
+694 |
|
Mar26 |
230222 |
96.345 |
96.390 |
96.325 |
96.365 |
+0.015 |
6,266 |
79,929 |
+1,628 |
|
Jun26 |
230222 |
96.350 |
96.395 |
96.330 |
96.375 |
+0.015 |
4,938 |
73,147 |
-322 |
|
Sep26 |
230222 |
96.350 |
96.405 |
96.335 |
96.380 |
+0.015 |
2,700 |
93,922 |
+5 |
|
Dec26 |
230222 |
96.350 |
96.405 |
96.340 |
96.380 |
+0.015 |
4,885 |
71,527 |
+124 |
|
Mar27 |
230222 |
96.350 |
96.405 |
96.335 |
96.380 |
+0.020 |
3,846 |
41,306 |
-285 |
|
Jun27 |
230222 |
96.330 |
96.390 |
96.320 |
96.370 |
+0.025 |
2,800 |
40,697 |
+504 |
|
Total Volume and Open Interest |
321,108 |
5,774,580 |
-13,770 |
|
Ultra T-Bond(CBOT) |
Mar23 |
230222 |
133~26 |
135~11 |
133~16 |
134~27 |
+1~05 |
204,608 |
1,361,890 |
-22,312 |
|
Jun23 |
230222 |
134~14 |
135~30 |
134~04 |
135~14 |
+1~05 |
32,798 |
119,401 |
+18,365 |
|
Sep23 |
230222 |
135~14 |
135~14 |
135~14 |
135~14 |
+1~05 |
3 |
0 |
-3 |
|
Total Volume and Open Interest |
237,409 |
1,481,291 |
-3,950 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar23 |
230222 |
116~280 |
117~145 |
116~230 |
117~050 |
+0~085 |
373,138 |
1,474,607 |
-21,480 |
|
Jun23 |
230222 |
116~270 |
117~130 |
116~220 |
117~035 |
+0~085 |
39,569 |
48,683 |
+25,938 |
|
Sep23 |
230222 |
117~035 |
117~035 |
117~035 |
117~035 |
+0~085 |
|
|
|
|
Total Volume and Open Interest |
412,707 |
1,523,290 |
+4,458 |
|
30 Day Federal Funds(CBOT) |
Feb23 |
230222 |
95.430 |
95.430 |
95.427 |
95.427 |
unch |
2,887 |
484,425 |
-5,097 |
|
Mar23 |
230222 |
95.330 |
95.335 |
95.325 |
95.325 |
-0.005 |
9,689 |
136,040 |
+2,842 |
|
Apr23 |
230222 |
95.125 |
95.135 |
95.110 |
95.115 |
-0.005 |
180,508 |
307,404 |
+10,389 |
|
May23 |
230222 |
94.895 |
94.910 |
94.875 |
94.880 |
-0.010 |
119,187 |
255,169 |
+2,645 |
|
Jun23 |
230222 |
94.780 |
94.805 |
94.760 |
94.765 |
-0.010 |
16,620 |
77,501 |
+1,449 |
|
Jul23 |
230222 |
94.690 |
94.725 |
94.675 |
94.675 |
-0.015 |
74,332 |
177,543 |
-3,551 |
|
Total Volume and Open Interest |
564,121 |
1,787,678 |
+16,256 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar23 |
230222 |
146.37 |
146.38 |
146.09 |
146.28 |
-0.10 |
325 |
16,039 |
-194 |
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 |
325 |
16,055 |
-194 |
|
Euro-Buxl(EUREX) |
Mar23 |
230222 |
137.52 |
138.14 |
136.74 |
137.60 |
+0.28 |
40,081 |
214,372 |
-8,263 |
|
Jun23 |
230222 |
136.88 |
137.52 |
136.36 |
137.14 |
+0.26 |
8,923 |
16,931 |
+8,356 |
|
Sep23 |
230222 |
136.02 |
136.02 |
136.02 |
136.02 |
+0.28 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
49,004 |
231,305 |
+93 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar23 |
230222 |
133.90 |
134.43 |
133.63 |
134.32 |
+0.37 |
390,210 |
1,324,184 |
-101,389 |
Hover/Click |
Jun23 |
230222 |
132.85 |
133.42 |
132.66 |
133.34 |
+0.37 |
6,917 |
43,401 |
+4,618 |
Hover/Click |
Sep23 |
230222 |
132.72 |
132.72 |
132.72 |
132.72 |
+0.37 |
0 |
6 |
+0 |
Hover/Click |
Total Volume and Open Interest |
397,127 |
1,367,591 |
-96,771 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar23 |
230222 |
115.76 |
116.01 |
115.64 |
115.99 |
+0.22 |
406,825 |
1,690,868 |
-57,322 |
Hover/Click |
Jun23 |
230222 |
116.41 |
116.56 |
116.18 |
116.54 |
+0.22 |
7,596 |
52,210 |
+4,504 |
Hover/Click |
Sep23 |
230222 |
116.99 |
116.99 |
116.99 |
116.99 |
+0.22 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
414,421 |
1,743,078 |
-52,818 |
|
Euro-Schatz(EUREX) |
Mar23 |
230222 |
105.23 |
105.32 |
105.18 |
105.32 |
+0.10 |
312,064 |
1,812,735 |
-54,076 |
|
Jun23 |
230222 |
105.07 |
105.19 |
105.07 |
105.19 |
+0.10 |
8,146 |
97,785 |
+4,379 |
|
Sep23 |
230222 |
106.07 |
106.07 |
106.07 |
106.07 |
+0.10 |
|
|
|
|
Total Volume and Open Interest |
320,210 |
1,910,520 |
-49,697 |
|
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 |
150,780 |
403,175 |
-4,227 |
Hover/Click |
Jun23 |
230222 |
100~24 |
101~07 |
100~08 |
101~03 |
+0~11 |
5,729 |
7,123 |
+4,404 |
Hover/Click |
Total Volume and Open Interest |
156,509 |
410,338 |
+177 |
|
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 |
230222 |
97.040 |
97.070 |
97.035 |
97.065 |
+0.020 |
54,681 |
487,870 |
+6,570 |
|
Jun23 |
230222 |
96.390 |
96.450 |
96.375 |
96.440 |
+0.035 |
75,922 |
683,071 |
+8,585 |
|
Sep23 |
230222 |
96.220 |
96.285 |
96.200 |
96.275 |
+0.035 |
67,246 |
576,811 |
+11,520 |
|
Total Volume and Open Interest |
576,761 |
4,177,520 |
+30,526 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar23 |
230222 |
96.31 |
96.37 |
96.26 |
96.34 |
+0.02 |
17,883 |
233,810 |
+1,410 |
|
Jun23 |
230222 |
95.77 |
95.87 |
95.70 |
95.82 |
+0.04 |
18,861 |
221,201 |
-3,812 |
|
Sep23 |
230222 |
95.59 |
95.72 |
95.51 |
95.65 |
+0.05 |
16,717 |
162,034 |
-2,295 |
|
Dec23 |
230222 |
95.58 |
95.68 |
95.47 |
95.63 |
+0.04 |
12,615 |
226,282 |
-11,430 |
|
Mar24 |
230222 |
95.68 |
95.77 |
95.55 |
95.71 |
+0.02 |
7,818 |
123,552 |
-121 |
|
Jun24 |
230222 |
95.84 |
95.91 |
95.70 |
95.86 |
+0.02 |
11,120 |
104,510 |
-3,383 |
|
Sep24 |
230222 |
95.97 |
96.04 |
95.84 |
95.98 |
unch |
1,885 |
61,598 |
-118 |
|
Dec24 |
230222 |
96.07 |
96.13 |
95.94 |
96.08 |
unch |
3,199 |
37,751 |
+131 |
|
Mar25 |
230222 |
96.14 |
96.16 |
96.03 |
96.16 |
unch |
128 |
695 |
+112 |
|
Jun25 |
230222 |
96.18 |
96.22 |
96.18 |
96.18 |
unch |
0 |
420 |
+0 |
|
Total Volume and Open Interest |
90,226 |
1,172,301 |
-19,506 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar23 |
230222 |
96.18 |
96.18 |
96.03 |
96.12 |
-0.06 |
92,107 |
1,030,007 |
-37,994 |
|
Jun23 |
230222 |
96.12 |
96.12 |
96.12 |
96.12 |
-0.06 |
|
|
|
|
Total Volume and Open Interest |
92,107 |
1,030,007 |
-37,994 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar23 |
230222 |
96.43 |
96.46 |
96.28 |
96.41 |
-0.02 |
116,045 |
746,377 |
-62,368 |
|
Jun23 |
230222 |
96.39 |
96.39 |
96.39 |
96.39 |
-0.04 |
0 |
62 |
+0 |
|
Total Volume and Open Interest |
116,045 |
746,439 |
-62,368 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb23 |
230222 |
1835.7 |
1836.2 |
1825.1 |
1832.0 |
-1.0 |
35 |
459 |
-169 |
Hover/Click |
Apr23 |
230222 |
1843.7 |
1855.0 |
1831.9 |
1841.5 |
-1.0 |
165,081 |
335,609 |
-2,625 |
Hover/Click |
Jun23 |
230222 |
1860.6 |
1871.5 |
1848.6 |
1858.3 |
-0.9 |
5,977 |
48,274 |
+1,723 |
Hover/Click |
Aug23 |
230222 |
1878.9 |
1888.0 |
1867.3 |
1876.0 |
-1.0 |
1,123 |
14,621 |
+410 |
Hover/Click |
Oct23 |
230222 |
1894.0 |
1905.0 |
1885.5 |
1893.5 |
-1.1 |
78 |
4,606 |
+46 |
Hover/Click |
Dec23 |
230222 |
1913.8 |
1923.5 |
1902.4 |
1910.8 |
-1.2 |
217 |
14,506 |
-25 |
Hover/Click |
Feb24 |
230222 |
1927.4 |
1928.0 |
1927.4 |
1928.0 |
-1.2 |
16 |
1,367 |
+5 |
Hover/Click |
Apr24 |
230222 |
1944.0 |
1944.0 |
1944.0 |
1944.0 |
-1.0 |
2 |
433 |
-1 |
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 |
1 |
7 |
+1 |
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 |
1 |
326 |
+0 |
Hover/Click |
Total Volume and Open Interest |
173,261 |
422,516 |
-481 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar23 |
230222 |
2187.0 |
2200.0 |
2143.5 |
2167.7 |
-21.3 |
67,934 |
47,752 |
-5,892 |
Hover/Click |
May23 |
230222 |
2202.0 |
2212.5 |
2158.0 |
2181.6 |
-21.1 |
16,751 |
66,581 |
+5,069 |
Hover/Click |
Jul23 |
230222 |
2221.0 |
2230.0 |
2177.5 |
2199.7 |
-21.5 |
1,710 |
6,695 |
-39 |
Hover/Click |
Sep23 |
230222 |
2233.0 |
2247.5 |
2202.0 |
2216.4 |
-22.0 |
588 |
2,096 |
+95 |
Hover/Click |
Dec23 |
230222 |
2266.5 |
2270.5 |
2245.0 |
2245.4 |
-23.8 |
287 |
2,939 |
+11 |
Hover/Click |
Mar24 |
230222 |
2291.5 |
2291.5 |
2275.5 |
2276.3 |
-25.1 |
25 |
230 |
+4 |
Hover/Click |
May24 |
230222 |
2294.4 |
2294.4 |
2294.4 |
2294.4 |
-25.1 |
0 |
31 |
+0 |
Hover/Click |
Total Volume and Open Interest |
87,475 |
126,638 |
-747 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr23 |
230222 |
945.4 |
963.9 |
936.6 |
953.3 |
+4.7 |
18,825 |
59,784 |
-22 |
Hover/Click |
Jul23 |
230222 |
952.0 |
966.4 |
942.2 |
958.7 |
+4.7 |
494 |
6,396 |
+244 |
Hover/Click |
Oct23 |
230222 |
961.6 |
971.4 |
959.5 |
963.7 |
+2.7 |
7 |
973 |
+5 |
Hover/Click |
Jan24 |
230222 |
969.3 |
969.3 |
969.3 |
969.3 |
+1.1 |
0 |
53 |
+0 |
Hover/Click |
Total Volume and Open Interest |
19,327 |
67,208 |
+227 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar23 |
230222 |
1527.50 |
1532.00 |
1475.50 |
1482.20 |
-38.50 |
4,252 |
5,699 |
-1,404 |
Hover/Click |
Jun23 |
230222 |
1524.00 |
1535.00 |
1482.50 |
1488.50 |
-37.90 |
2,430 |
6,830 |
+980 |
Hover/Click |
Sep23 |
230222 |
1524.50 |
1524.50 |
1500.50 |
1502.40 |
-38.90 |
2 |
27 |
+0 |
Hover/Click |
Total Volume and Open Interest |
6,684 |
12,563 |
-424 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar23 |
230222 |
421.40 |
422.40 |
414.85 |
419.05 |
-3.50 |
68,595 |
53,836 |
-8,719 |
Hover/Click |
May23 |
230222 |
419.50 |
420.20 |
413.40 |
418.50 |
-2.70 |
32,400 |
95,884 |
+3,400 |
Hover/Click |
Jul23 |
230222 |
419.20 |
419.70 |
413.25 |
418.35 |
-2.60 |
7,025 |
28,109 |
+732 |
Hover/Click |
Sep23 |
230222 |
418.15 |
418.20 |
413.40 |
418.20 |
-2.60 |
2,205 |
15,308 |
+198 |
Hover/Click |
Dec23 |
230222 |
417.75 |
418.10 |
413.55 |
418.05 |
-2.55 |
515 |
12,329 |
+122 |
Hover/Click |
Total Volume and Open Interest |
111,938 |
214,791 |
-4,191 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar23 |
230222 |
33186 |
33273 |
32976 |
33079 |
-83 |
183,815 |
86,559 |
-505 |
Hover/Click |
Jun23 |
230222 |
33481 |
33535 |
33250 |
33350 |
-80 |
312 |
1,157 |
-30 |
Hover/Click |
Sep23 |
230222 |
33560 |
33768 |
33560 |
33560 |
-50 |
1 |
29 |
+1 |
Hover/Click |
Dec23 |
230222 |
33672 |
33672 |
33672 |
33672 |
-93 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
184,128 |
87,745 |
-534 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar23 |
230222 |
4007.50 |
4025.00 |
3983.75 |
3999.00 |
-6.75 |
2,008,448 |
2,032,959 |
-14,511 |
Hover/Click |
Jun23 |
230222 |
4044.50 |
4063.25 |
4020.25 |
4035.50 |
-7.00 |
3,568 |
31,330 |
+123 |
Hover/Click |
Sep23 |
230222 |
4087.00 |
4100.25 |
4061.00 |
4075.50 |
-6.75 |
69 |
1,236 |
+36 |
Hover/Click |
Dec23 |
230222 |
4116.25 |
4116.25 |
4111.25 |
4116.25 |
-7.00 |
44 |
2,662 |
+5 |
Hover/Click |
Total Volume and Open Interest |
2,012,129 |
2,070,325 |
-14,347 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar23 |
230222 |
12108.00 |
12190.50 |
12034.00 |
12097.50 |
+0.75 |
629,355 |
259,743 |
-2,990 |
Hover/Click |
Jun23 |
230222 |
12244.00 |
12325.00 |
12168.50 |
12229.75 |
-0.50 |
1,451 |
4,841 |
+225 |
Hover/Click |
Sep23 |
230222 |
12357.00 |
12454.50 |
12318.50 |
12368.00 |
-0.25 |
13 |
150 |
+3 |
Hover/Click |
Total Volume and Open Interest |
630,819 |
265,020 |
-2,762 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar23 |
230222 |
2607.80 |
2627.20 |
2599.70 |
2609.40 |
+3.50 |
8,501 |
45,302 |
+142 |
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 |
8,501 |
45,302 |
+142 |
|
Volatility Index(CBOE) |
Feb23 |
230215 |
18.95 |
19.30 |
18.69 |
18.69 |
+0.04 |
57,913 |
40,203 |
-10,678 |
|
Mar23 |
230222 |
23.00 |
23.26 |
22.05 |
22.21 |
-0.69 |
2,606 |
157,884 |
-6,500 |
|
Apr23 |
230222 |
23.35 |
23.60 |
22.65 |
22.72 |
-0.53 |
1,697 |
69,445 |
+3,266 |
|
May23 |
230222 |
23.40 |
23.62 |
22.80 |
22.90 |
-0.42 |
824 |
33,812 |
+184 |
|
Total Volume and Open Interest |
5,760 |
328,255 |
-1,605 |
|
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 |
195,189 |
431,220 |
-1,583 |
Hover/Click |
Jun23 |
230222 |
1913.90 |
1926.10 |
1903.90 |
1915.90 |
+5.60 |
435 |
1,549 |
+215 |
Hover/Click |
Sep23 |
230222 |
1926.00 |
1940.30 |
1926.00 |
1926.00 |
+5.00 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
195,624 |
432,779 |
-1,368 |
|
Nikkei 225(CME) |
Mar23 |
230222 |
27280 |
27285 |
26950 |
27040 |
-220 |
2,743 |
12,785 |
-4 |
|
Jun23 |
230222 |
26995 |
27080 |
26780 |
26865 |
-200 |
12 |
21 |
+3 |
|
Total Volume and Open Interest |
2,755 |
12,806 |
-1 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar23 |
230222 |
27445 |
27465 |
27020 |
27120 |
-340 |
26,014 |
117,135 |
+1,420 |
|
Jun23 |
230222 |
27130 |
27130 |
26860 |
26860 |
-345 |
40 |
3,550 |
-16 |
|
Sep23 |
230222 |
26825 |
26825 |
26825 |
26825 |
-340 |
0 |
98 |
+0 |
|
Total Volume and Open Interest |
26,054 |
135,877 |
+1,404 |
|
Nikkei 225 Mini(JPX) |
Mar23 |
230222 |
27245 |
27285 |
27020 |
27130 |
-320 |
218,460 |
488,096 |
+7,214 |
|
Jun23 |
230221 |
27260 |
27260 |
27070 |
27180 |
-80 |
38,836 |
24,596 |
+902 |
|
Sep23 |
230221 |
27200 |
27200 |
27020 |
27130 |
-70 |
559 |
2,984 |
+62 |
|
Total Volume and Open Interest |
408,776 |
530,991 |
+14,820 |
|
Nikkei 225(JPX) |
Mar23 |
230222 |
27240 |
27290 |
27020 |
27130 |
-320 |
16,390 |
239,958 |
-7 |
|
Jun23 |
230222 |
26990 |
27010 |
26760 |
26860 |
-320 |
175 |
36,164 |
+997 |
|
Sep23 |
230222 |
26940 |
26940 |
26720 |
26820 |
-310 |
1 |
4,729 |
+0 |
|
Total Volume and Open Interest |
16,567 |
342,541 |
+1,085 |
|
Nikkei 225(CME) Yen |
Mar23 |
230222 |
27280 |
27280 |
26940 |
27030 |
-225 |
18,720 |
42,681 |
+1,100 |
|
Jun23 |
230222 |
26775 |
26775 |
26700 |
26775 |
-225 |
2 |
70 |
+0 |
|
Sep23 |
230222 |
26735 |
26735 |
26735 |
26735 |
-225 |
|
|
|
|
Total Volume and Open Interest |
18,722 |
42,751 |
+1,100 |
|
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 |
20 |
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Mar23 |
230222 |
7295.0 |
7338.5 |
7241.0 |
7310.5 |
-10.0 |
34,678 |
245,541 |
+4,905 |
|
Apr23 |
230222 |
7285.0 |
7321.0 |
7285.0 |
7321.0 |
-10.0 |
7 |
7 |
+6 |
|
May23 |
230222 |
7248.0 |
7248.0 |
7248.0 |
7248.0 |
-12.0 |
|
|
|
|
Jun23 |
230222 |
7168.0 |
7206.0 |
7168.0 |
7200.5 |
-10.5 |
2 |
42 |
+0 |
|
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 |
34,687 |
245,591 |
-51,525 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Feb23 |
230222 |
20512 |
20662 |
20339 |
20349 |
-197 |
117,427 |
103,513 |
-4,903 |
|
Mar23 |
230222 |
20505 |
20655 |
20344 |
20355 |
-188 |
5,463 |
15,771 |
+537 |
|
Apr23 |
230222 |
20551 |
20551 |
20417 |
20417 |
-182 |
0 |
14 |
+0 |
|
Total Volume and Open Interest |
124,474 |
130,335 |
-3,941 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar23 |
230222 |
15406.0 |
15474.0 |
15267.0 |
15410.0 |
-6.0 |
32,889 |
83,667 |
-9,284 |
|
Jun23 |
230222 |
15560.0 |
15621.0 |
15442.0 |
15575.0 |
-5.0 |
5 |
494 |
-24 |
|
Sep23 |
230222 |
15710.0 |
15710.0 |
15710.0 |
15710.0 |
-8.0 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
32,894 |
84,174 |
-9,308 |
|
Mini-DAX(EUREX) |
Mar23 |
230222 |
15400.0 |
15473.0 |
15268.0 |
15410.0 |
-6.0 |
30,533 |
12,340 |
-6,861 |
|
Jun23 |
230222 |
15573.0 |
15610.0 |
15446.0 |
15575.0 |
-5.0 |
13 |
184 |
-7 |
|
Sep23 |
230222 |
15710.0 |
15710.0 |
15710.0 |
15710.0 |
-8.0 |
|
|
|
|
Total Volume and Open Interest |
30,546 |
12,524 |
-6,868 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar23 |
230222 |
4247 |
4263 |
4211 |
4246 |
-8 |
411,635 |
3,721,831 |
-166,839 |
|
Jun23 |
230222 |
4189 |
4198 |
4160 |
4187 |
-8 |
25,414 |
210,321 |
+23,448 |
|
Sep23 |
230222 |
4212 |
4212 |
4212 |
4212 |
-9 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
439,249 |
3,965,370 |
-141,191 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar23 |
230222 |
11150 |
11238 |
11102 |
11213 |
+30 |
13,061 |
165,251 |
-6,166 |
|
Jun23 |
230222 |
11015 |
11100 |
11007 |
11087 |
+31 |
6 |
6,669 |
+6 |
|
Sep23 |
230222 |
11121 |
11121 |
11121 |
11121 |
+30 |
1 |
3 |
-1 |
|
Total Volume and Open Interest |
13,068 |
171,923 |
-6,161 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar23 |
230222 |
7928.50 |
7932.00 |
7845.50 |
7890.50 |
-54.00 |
57,435 |
655,170 |
+270 |
|
Jun23 |
230222 |
7926.00 |
7926.00 |
7847.50 |
7889.00 |
-53.50 |
0 |
2,591 |
+0 |
|
Sep23 |
230222 |
7897.00 |
7897.00 |
7897.00 |
7897.00 |
-53.00 |
0 |
111 |
+0 |
|
Total Volume and Open Interest |
57,435 |
657,880 |
+270 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar23 |
230222 |
7262.0 |
7262.0 |
7203.0 |
7248.0 |
-11.0 |
30,852 |
311,570 |
-1,450 |
|
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 |
30,852 |
312,723 |
-1,450 |
|
FTSE MIB(ISE) |
Mar23 |
230222 |
27370.00 |
27445.00 |
26905.00 |
27158.00 |
-310.00 |
8,542 |
89,497 |
-4,944 |
|
Jun23 |
230222 |
26720.00 |
26965.00 |
26495.00 |
26706.00 |
-312.00 |
58 |
1,514 |
+16 |
|
Sep23 |
230222 |
26800.00 |
26828.00 |
26800.00 |
26828.00 |
-272.00 |
0 |
13 |
+0 |
|
Total Volume and Open Interest |
8,600 |
91,024 |
-4,928 |
|
KOSPI 200(KFE) |
Mar23 |
230222 |
318.50 |
318.85 |
315.85 |
316.20 |
-5.80 |
252,377 |
310,012 |
+864 |
|
Jun23 |
230222 |
320.15 |
320.55 |
317.75 |
317.95 |
-5.90 |
841 |
39,415 |
+128 |
|
Sep23 |
230222 |
321.05 |
321.05 |
320.00 |
320.00 |
-5.95 |
11 |
11,466 |
+8 |
|
Total Volume and Open Interest |
253,240 |
395,013 |
+377 |
|
GSCI(CME) |
Weekly |
Monthly |
Mar23 |
230222 |
582.70 |
582.70 |
573.35 |
573.85 |
-11.30 |
8 |
968 |
-8 |
|
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 |
8 |
968 |
-8 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|