|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon February 27, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230227 |
1529.50 |
1533.50 |
1515.25 |
1518.25 |
-10.75 |
85,546 |
68,742 |
-20,720 |
Hover/Click |
|
May23 |
230227 |
1519.75 |
1524.75 |
1508.25 |
1512.75 |
-6.50 |
108,904 |
323,993 |
+1,854 |
Hover/Click |
|
Jul23 |
230227 |
1508.50 |
1512.75 |
1497.25 |
1501.50 |
-7.00 |
31,692 |
141,447 |
+2,637 |
Hover/Click |
|
Aug23 |
230227 |
1476.00 |
1478.75 |
1465.50 |
1469.50 |
-7.00 |
3,757 |
14,578 |
+611 |
Hover/Click |
|
Sep23 |
230227 |
1406.50 |
1407.75 |
1398.50 |
1402.75 |
-3.25 |
1,759 |
10,140 |
+197 |
Hover/Click |
|
Nov23 |
230227 |
1374.00 |
1375.00 |
1367.00 |
1372.00 |
-2.00 |
16,439 |
110,070 |
+525 |
Hover/Click |
|
Jan24 |
230227 |
1377.50 |
1380.25 |
1372.75 |
1378.25 |
-0.75 |
2,335 |
14,586 |
+57 |
Hover/Click |
|
Mar24 |
230227 |
1368.50 |
1370.25 |
1363.50 |
1369.50 |
-0.50 |
949 |
11,255 |
+26 |
Hover/Click |
|
May24 |
230227 |
1364.25 |
1367.25 |
1360.75 |
1366.75 |
-0.25 |
481 |
4,605 |
+192 |
Hover/Click |
|
Jul24 |
230227 |
1363.00 |
1368.00 |
1361.75 |
1367.75 |
unch |
204 |
1,207 |
+17 |
Hover/Click |
|
Aug24 |
230227 |
1353.50 |
1353.50 |
1353.50 |
1353.50 |
+1.00 |
0 |
11 |
+0 |
Hover/Click |
|
Sep24 |
230227 |
1321.00 |
1321.00 |
1321.00 |
1321.00 |
+1.00 |
0 |
101 |
+0 |
Hover/Click |
|
Nov24 |
230227 |
1294.00 |
1299.75 |
1292.00 |
1298.75 |
+0.75 |
159 |
3,454 |
-10 |
Hover/Click |
|
Jan25 |
230227 |
1295.00 |
1299.75 |
1295.00 |
1299.75 |
+1.00 |
0 |
17 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
252,225 |
704,442 |
-14,614 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230227 |
497.60 |
501.60 |
495.40 |
498.70 |
+1.60 |
39,303 |
38,352 |
-8,641 |
Hover/Click |
|
May23 |
230227 |
480.00 |
483.50 |
478.10 |
481.80 |
+1.80 |
58,333 |
238,551 |
+370 |
Hover/Click |
|
Jul23 |
230227 |
469.60 |
472.80 |
467.40 |
470.80 |
+1.20 |
15,032 |
89,292 |
+26 |
Hover/Click |
|
Aug23 |
230227 |
455.50 |
458.70 |
454.10 |
456.90 |
+1.20 |
2,029 |
12,557 |
-15 |
Hover/Click |
|
Sep23 |
230227 |
438.80 |
441.70 |
436.70 |
440.10 |
+1.60 |
1,418 |
11,777 |
+151 |
Hover/Click |
|
Oct23 |
230227 |
424.80 |
428.30 |
423.00 |
426.90 |
+2.00 |
1,260 |
12,083 |
-139 |
Hover/Click |
|
Dec23 |
230227 |
422.60 |
425.80 |
420.00 |
424.50 |
+2.40 |
4,941 |
36,951 |
+603 |
Hover/Click |
|
Jan24 |
230227 |
416.80 |
420.30 |
415.10 |
419.20 |
+2.20 |
651 |
7,006 |
+29 |
Hover/Click |
|
Mar24 |
230227 |
407.10 |
409.50 |
405.10 |
408.70 |
+2.00 |
288 |
2,669 |
+76 |
Hover/Click |
|
May24 |
230227 |
402.60 |
403.20 |
399.40 |
402.60 |
+1.80 |
129 |
731 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
123,447 |
451,093 |
-7,512 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230227 |
61.31 |
61.71 |
59.76 |
60.04 |
-1.07 |
29,616 |
21,964 |
-9,226 |
Hover/Click |
|
May23 |
230227 |
61.33 |
61.85 |
60.05 |
60.34 |
-0.88 |
72,133 |
182,275 |
-2,643 |
Hover/Click |
|
Jul23 |
230227 |
60.94 |
61.42 |
59.77 |
60.06 |
-0.75 |
20,858 |
102,297 |
+306 |
Hover/Click |
|
Aug23 |
230227 |
60.29 |
60.68 |
59.18 |
59.49 |
-0.62 |
6,855 |
26,550 |
-911 |
Hover/Click |
|
Sep23 |
230227 |
59.50 |
59.91 |
58.54 |
58.90 |
-0.46 |
6,214 |
23,089 |
+1,314 |
Hover/Click |
|
Oct23 |
230227 |
58.66 |
59.08 |
57.83 |
58.23 |
-0.29 |
2,684 |
13,862 |
-6 |
Hover/Click |
|
Dec23 |
230227 |
58.21 |
58.66 |
57.47 |
57.93 |
-0.15 |
6,601 |
50,190 |
+554 |
Hover/Click |
|
Jan24 |
230227 |
57.99 |
58.37 |
57.28 |
57.74 |
-0.08 |
840 |
9,397 |
-14 |
Hover/Click |
|
Mar24 |
230227 |
57.66 |
58.00 |
57.02 |
57.48 |
-0.01 |
588 |
4,435 |
+259 |
Hover/Click |
|
May24 |
230227 |
57.78 |
57.81 |
56.91 |
57.34 |
+0.01 |
108 |
1,545 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
146,639 |
440,618 |
-10,339 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar23 |
230227 |
835.0 |
849.3 |
835.0 |
841.3 |
+6.9 |
7,673 |
12,808 |
-3,904 |
Hover/Click |
|
May23 |
230227 |
820.0 |
827.2 |
820.0 |
823.7 |
+4.0 |
20,139 |
111,122 |
+2,348 |
Hover/Click |
|
Jul23 |
230227 |
819.3 |
822.0 |
815.1 |
818.7 |
+2.3 |
8,004 |
83,794 |
+14 |
Hover/Click |
|
Nov23 |
230227 |
796.8 |
798.6 |
791.3 |
793.8 |
-0.7 |
4,027 |
54,375 |
-50 |
Hover/Click |
|
Jan24 |
230227 |
801.5 |
803.4 |
796.5 |
798.3 |
-1.0 |
629 |
3,340 |
+598 |
Hover/Click |
| Total Volume and Open Interest |
40,478 |
265,798 |
-993 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230227 |
650.75 |
654.00 |
642.25 |
642.75 |
-7.25 |
173,384 |
115,709 |
-42,014 |
Hover/Click |
|
May23 |
230227 |
650.25 |
652.25 |
643.00 |
643.50 |
-5.75 |
267,746 |
515,962 |
+14,905 |
Hover/Click |
|
Jul23 |
230227 |
639.50 |
642.00 |
632.75 |
633.75 |
-5.00 |
87,032 |
291,858 |
+6,946 |
Hover/Click |
|
Sep23 |
230227 |
590.75 |
593.00 |
589.00 |
590.00 |
-0.75 |
19,064 |
131,816 |
+4,321 |
Hover/Click |
|
Dec23 |
230227 |
576.00 |
579.00 |
575.00 |
576.00 |
-0.25 |
34,842 |
220,750 |
+6,880 |
Hover/Click |
|
Mar24 |
230227 |
584.25 |
587.00 |
583.25 |
584.25 |
-0.25 |
2,686 |
18,612 |
+435 |
Hover/Click |
|
May24 |
230227 |
589.00 |
591.50 |
587.75 |
589.00 |
-0.25 |
1,066 |
4,018 |
+375 |
Hover/Click |
|
Jul24 |
230227 |
591.00 |
593.50 |
590.00 |
591.00 |
-0.25 |
508 |
2,537 |
-51 |
Hover/Click |
|
Sep24 |
230227 |
562.75 |
563.00 |
560.50 |
560.50 |
-0.75 |
96 |
422 |
+65 |
Hover/Click |
|
Dec24 |
230227 |
549.50 |
551.75 |
548.75 |
549.50 |
-0.25 |
640 |
10,848 |
+100 |
Hover/Click |
| Total Volume and Open Interest |
587,097 |
1,313,804 |
-8,030 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230227 |
708.25 |
710.00 |
691.25 |
696.00 |
-12.25 |
29,844 |
26,859 |
-10,114 |
Hover/Click |
|
May23 |
230227 |
721.75 |
724.00 |
705.75 |
710.00 |
-11.75 |
65,535 |
165,585 |
-3,574 |
Hover/Click |
|
Jul23 |
230227 |
730.00 |
731.50 |
714.00 |
718.00 |
-11.25 |
20,019 |
83,758 |
-1,156 |
Hover/Click |
|
Sep23 |
230227 |
739.75 |
741.25 |
724.50 |
728.50 |
-10.25 |
7,219 |
25,243 |
+74 |
Hover/Click |
|
Dec23 |
230227 |
754.25 |
755.75 |
740.00 |
744.00 |
-9.50 |
4,033 |
31,565 |
-790 |
Hover/Click |
|
Mar24 |
230227 |
764.25 |
765.25 |
750.50 |
755.00 |
-8.25 |
483 |
4,782 |
+72 |
Hover/Click |
| Total Volume and Open Interest |
127,176 |
339,893 |
-15,486 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar23 |
230227 |
842.00 |
843.50 |
818.25 |
823.00 |
-18.75 |
12,991 |
11,714 |
-4,348 |
Hover/Click |
|
May23 |
230227 |
835.50 |
837.25 |
812.50 |
817.00 |
-18.25 |
28,408 |
79,877 |
-1,135 |
Hover/Click |
|
Jul23 |
230227 |
828.75 |
829.25 |
807.00 |
811.50 |
-16.50 |
16,058 |
43,551 |
+375 |
Hover/Click |
|
Sep23 |
230227 |
831.00 |
831.50 |
811.00 |
814.75 |
-15.75 |
3,797 |
15,360 |
+24 |
Hover/Click |
|
Dec23 |
230227 |
837.00 |
838.00 |
818.75 |
822.25 |
-14.50 |
2,267 |
15,243 |
+131 |
Hover/Click |
|
Mar24 |
230227 |
825.25 |
836.50 |
819.00 |
822.25 |
-13.75 |
94 |
869 |
+54 |
Hover/Click |
|
May24 |
230227 |
813.50 |
817.50 |
813.50 |
816.75 |
-12.25 |
5 |
74 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
63,634 |
167,274 |
-4,893 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar23 |
230227 |
886.50 |
894.25 |
868.25 |
869.50 |
-16.00 |
3,041 |
6,593 |
-1,969 |
Hover/Click |
|
May23 |
230227 |
882.50 |
887.50 |
865.75 |
868.50 |
-14.00 |
4,817 |
27,639 |
+959 |
Hover/Click |
|
Jul23 |
230227 |
877.50 |
881.25 |
863.25 |
865.25 |
-12.25 |
632 |
9,626 |
+162 |
Hover/Click |
|
Sep23 |
230227 |
863.50 |
865.25 |
850.25 |
853.25 |
-10.25 |
368 |
7,837 |
+66 |
Hover/Click |
|
Dec23 |
230227 |
869.00 |
870.25 |
857.50 |
860.25 |
-9.50 |
56 |
2,944 |
+7 |
Hover/Click |
|
Mar24 |
230227 |
868.00 |
868.00 |
863.75 |
863.75 |
-10.75 |
0 |
40 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
8,914 |
54,685 |
-775 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230227 |
380.00 |
384.50 |
355.00 |
378.25 |
-0.75 |
311 |
425 |
-109 |
Hover/Click |
|
May23 |
230227 |
346.50 |
346.75 |
342.25 |
343.50 |
-2.00 |
387 |
2,677 |
+180 |
Hover/Click |
|
Jul23 |
230227 |
345.50 |
346.00 |
343.75 |
343.75 |
-2.50 |
39 |
468 |
+20 |
Hover/Click |
|
Sep23 |
230227 |
352.25 |
354.00 |
349.00 |
349.00 |
-0.50 |
18 |
201 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
776 |
3,980 |
+109 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230227 |
16.65 |
16.99 |
16.65 |
16.99 |
+0.19 |
402 |
1,404 |
-163 |
Hover/Click |
|
May23 |
230227 |
17.03 |
17.40 |
17.00 |
17.38 |
+0.34 |
1,266 |
4,780 |
+699 |
Hover/Click |
|
Jul23 |
230227 |
17.33 |
17.65 |
17.33 |
17.65 |
+0.35 |
70 |
439 |
+45 |
Hover/Click |
|
Sep23 |
230227 |
16.42 |
16.56 |
16.42 |
16.54 |
+0.09 |
115 |
1,955 |
+77 |
Hover/Click |
| Total Volume and Open Interest |
1,868 |
8,755 |
+671 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb23 |
230227 |
165.200 |
165.380 |
164.850 |
165.000 |
-0.200 |
1,719 |
1,784 |
-908 |
Hover/Click |
|
Apr23 |
230227 |
165.435 |
165.950 |
164.785 |
164.985 |
-0.395 |
26,259 |
141,880 |
+333 |
Hover/Click |
|
Jun23 |
230227 |
161.000 |
161.750 |
160.750 |
160.880 |
-0.200 |
17,210 |
94,329 |
+2,752 |
Hover/Click |
|
Aug23 |
230227 |
159.650 |
160.400 |
159.580 |
159.650 |
-0.135 |
9,802 |
60,251 |
+879 |
Hover/Click |
|
Oct23 |
230227 |
163.935 |
164.485 |
163.700 |
163.800 |
-0.135 |
5,787 |
26,948 |
+1,014 |
Hover/Click |
|
Dec23 |
230227 |
167.300 |
167.985 |
167.130 |
167.350 |
+0.050 |
3,333 |
17,546 |
+1,350 |
Hover/Click |
| Total Volume and Open Interest |
65,709 |
349,633 |
+5,755 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar23 |
230227 |
189.080 |
190.185 |
188.435 |
189.185 |
+0.105 |
9,945 |
12,034 |
+163 |
Hover/Click |
|
Apr23 |
230227 |
193.735 |
195.250 |
193.100 |
194.235 |
+0.655 |
8,284 |
14,591 |
+617 |
Hover/Click |
|
May23 |
230227 |
198.200 |
199.685 |
197.580 |
198.735 |
+0.685 |
4,989 |
9,896 |
+88 |
Hover/Click |
|
Aug23 |
230227 |
211.535 |
212.850 |
211.035 |
212.285 |
+0.750 |
2,601 |
9,169 |
+418 |
Hover/Click |
|
Sep23 |
230227 |
213.700 |
215.000 |
213.380 |
214.630 |
+0.845 |
785 |
2,024 |
+47 |
Hover/Click |
|
Oct23 |
230227 |
215.535 |
216.800 |
215.330 |
216.630 |
+0.800 |
595 |
1,520 |
+16 |
Hover/Click |
|
Nov23 |
230227 |
216.700 |
218.185 |
216.700 |
217.985 |
+0.885 |
319 |
707 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
27,558 |
50,185 |
+1,369 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr23 |
230227 |
85.950 |
86.880 |
84.480 |
84.730 |
-1.300 |
20,953 |
95,130 |
-616 |
Hover/Click |
|
May23 |
230227 |
95.200 |
95.750 |
93.700 |
94.130 |
-1.220 |
69 |
1,123 |
+18 |
|
|
Jun23 |
230227 |
103.500 |
104.100 |
102.030 |
102.100 |
-1.380 |
10,262 |
41,269 |
+1,008 |
Hover/Click |
|
Jul23 |
230227 |
105.830 |
106.250 |
104.380 |
104.530 |
-1.300 |
3,804 |
15,275 |
+208 |
Hover/Click |
|
Aug23 |
230227 |
106.150 |
106.450 |
104.650 |
104.980 |
-1.020 |
4,545 |
19,961 |
+1,010 |
Hover/Click |
|
Oct23 |
230227 |
92.550 |
93.030 |
91.730 |
92.430 |
-0.200 |
1,465 |
23,396 |
+137 |
Hover/Click |
|
Dec23 |
230227 |
84.500 |
84.980 |
84.100 |
84.850 |
+0.350 |
669 |
10,296 |
+144 |
Hover/Click |
|
Feb24 |
230227 |
87.400 |
87.830 |
87.000 |
87.680 |
+0.350 |
282 |
4,490 |
+122 |
Hover/Click |
| Total Volume and Open Interest |
42,089 |
211,750 |
+2,055 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb23 |
230227 |
17.87 |
17.87 |
17.85 |
17.85 |
-0.01 |
60 |
4,153 |
+13 |
Hover/Click |
|
Mar23 |
230227 |
17.74 |
17.94 |
17.70 |
17.86 |
+0.14 |
596 |
6,101 |
-37 |
Hover/Click |
|
Apr23 |
230227 |
17.60 |
17.70 |
17.37 |
17.66 |
+0.06 |
235 |
4,394 |
+52 |
Hover/Click |
|
May23 |
230227 |
18.20 |
18.20 |
17.98 |
18.07 |
-0.08 |
152 |
2,754 |
+74 |
Hover/Click |
|
Jun23 |
230227 |
18.70 |
18.70 |
18.48 |
18.68 |
+0.04 |
108 |
2,156 |
+28 |
Hover/Click |
|
Jul23 |
230227 |
19.19 |
19.20 |
19.04 |
19.15 |
-0.03 |
72 |
1,390 |
+10 |
Hover/Click |
|
Aug23 |
230227 |
19.70 |
19.70 |
19.57 |
19.59 |
+0.04 |
57 |
1,024 |
-1 |
Hover/Click |
|
Sep23 |
230227 |
19.80 |
19.80 |
19.80 |
19.80 |
unch |
117 |
1,077 |
+19 |
Hover/Click |
|
Oct23 |
230227 |
19.88 |
19.89 |
19.88 |
19.88 |
unch |
168 |
851 |
+99 |
Hover/Click |
|
Nov23 |
230227 |
19.83 |
19.88 |
19.83 |
19.83 |
unch |
137 |
719 |
+95 |
Hover/Click |
|
Dec23 |
230227 |
19.60 |
19.60 |
19.60 |
19.60 |
unch |
117 |
685 |
+78 |
Hover/Click |
|
Jan24 |
230227 |
19.15 |
19.30 |
19.15 |
19.30 |
unch |
2 |
127 |
+0 |
Hover/Click |
|
Feb24 |
230227 |
19.15 |
19.15 |
19.00 |
19.15 |
unch |
0 |
132 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,821 |
25,876 |
+430 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar23 |
230227 |
2715 |
2715 |
2715 |
2715 |
+8 |
380 |
439 |
-380 |
Hover/Click |
|
May23 |
230227 |
2743 |
2793 |
2735 |
2756 |
+8 |
19,696 |
130,138 |
+3,343 |
Hover/Click |
|
Jul23 |
230227 |
2735 |
2788 |
2733 |
2755 |
+11 |
9,018 |
69,674 |
+1,093 |
Hover/Click |
|
Sep23 |
230227 |
2724 |
2775 |
2721 |
2746 |
+16 |
7,436 |
40,728 |
+3,786 |
Hover/Click |
|
Dec23 |
230227 |
2686 |
2734 |
2686 |
2712 |
+22 |
3,113 |
41,151 |
+623 |
Hover/Click |
|
Mar24 |
230227 |
2644 |
2684 |
2638 |
2668 |
+27 |
4,758 |
19,730 |
+3,940 |
Hover/Click |
|
May24 |
230227 |
2656 |
2670 |
2648 |
2655 |
+26 |
136 |
4,875 |
-11 |
Hover/Click |
| Total Volume and Open Interest |
44,680 |
314,050 |
+12,394 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar23 |
230227 |
189.90 |
190.70 |
189.75 |
190.70 |
-0.50 |
38 |
278 |
-45 |
Hover/Click |
|
May23 |
230227 |
186.50 |
188.45 |
184.40 |
186.45 |
-1.25 |
20,096 |
87,560 |
-621 |
Hover/Click |
|
Jul23 |
230227 |
184.60 |
186.60 |
182.80 |
184.90 |
-1.10 |
7,426 |
35,578 |
+494 |
Hover/Click |
|
Sep23 |
230227 |
182.55 |
184.40 |
180.75 |
182.75 |
-1.00 |
5,112 |
27,863 |
-373 |
Hover/Click |
|
Dec23 |
230227 |
180.35 |
182.25 |
178.65 |
180.70 |
-0.95 |
2,583 |
26,422 |
-52 |
Hover/Click |
|
Mar24 |
230227 |
179.30 |
181.75 |
178.40 |
180.30 |
-1.00 |
1,161 |
8,325 |
-348 |
Hover/Click |
| Total Volume and Open Interest |
37,587 |
194,884 |
-1,188 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar23 |
230227 |
256.50 |
273.50 |
256.35 |
273.50 |
+20.00 |
451 |
1,248 |
-497 |
Hover/Click |
|
May23 |
230227 |
248.00 |
254.90 |
248.00 |
249.60 |
+1.20 |
855 |
9,161 |
+257 |
Hover/Click |
|
Jul23 |
230227 |
240.40 |
241.90 |
236.65 |
236.65 |
-0.90 |
19 |
1,033 |
-1 |
Hover/Click |
|
Sep23 |
230227 |
226.70 |
226.70 |
226.70 |
226.70 |
-1.10 |
1 |
63 |
+1 |
Hover/Click |
|
Nov23 |
230227 |
218.20 |
218.20 |
218.20 |
218.20 |
+0.15 |
1 |
97 |
+1 |
Hover/Click |
|
Jan24 |
230227 |
210.00 |
210.00 |
210.00 |
210.00 |
+3.35 |
4 |
3 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
1,331 |
11,605 |
-241 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar23 |
230227 |
21.37 |
22.14 |
21.27 |
22.09 |
+0.81 |
45,151 |
35,968 |
-17,786 |
Hover/Click |
|
May23 |
230227 |
19.72 |
20.37 |
19.64 |
20.29 |
+0.62 |
81,112 |
402,991 |
+7,938 |
Hover/Click |
|
Jul23 |
230227 |
19.28 |
19.79 |
19.21 |
19.71 |
+0.48 |
29,951 |
201,847 |
+5,575 |
Hover/Click |
|
Oct23 |
230227 |
19.18 |
19.61 |
19.09 |
19.54 |
+0.43 |
14,352 |
111,510 |
+611 |
Hover/Click |
|
Mar24 |
230227 |
19.29 |
19.70 |
19.24 |
19.62 |
+0.36 |
6,619 |
91,144 |
+1,360 |
Hover/Click |
|
May24 |
230227 |
18.30 |
18.66 |
18.30 |
18.58 |
+0.28 |
1,285 |
25,636 |
+202 |
Hover/Click |
|
Jul24 |
230227 |
17.63 |
17.95 |
17.63 |
17.86 |
+0.23 |
774 |
19,695 |
+250 |
Hover/Click |
|
Oct24 |
230227 |
17.30 |
17.58 |
17.30 |
17.50 |
+0.20 |
669 |
17,203 |
+309 |
Hover/Click |
| Total Volume and Open Interest |
180,056 |
926,804 |
-1,480 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar23 |
230227 |
2091 |
2122 |
2080 |
2096 |
+3 |
3,416 |
47,051 |
+211 |
Hover/Click |
|
May23 |
230227 |
2115 |
2146 |
2103 |
2119 |
+3 |
7,351 |
92,541 |
+148 |
Hover/Click |
|
Jul23 |
230227 |
2094 |
2121 |
2080 |
2097 |
+5 |
3,043 |
42,583 |
+252 |
Hover/Click |
|
Sep23 |
230227 |
2059 |
2084 |
2050 |
2067 |
+6 |
3,410 |
38,850 |
-437 |
Hover/Click |
|
Dec23 |
230227 |
2005 |
2030 |
1997 |
2017 |
+9 |
3,457 |
42,556 |
+1,495 |
Hover/Click |
|
Mar24 |
230227 |
1955 |
1977 |
1948 |
1968 |
+13 |
3,256 |
24,352 |
+1,810 |
Hover/Click |
|
May24 |
230227 |
1955 |
1964 |
1954 |
1954 |
+11 |
39 |
6,117 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
24,325 |
302,289 |
+3,791 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May23 |
230227 |
562.00 |
573.90 |
560.50 |
571.30 |
+9.30 |
5,242 |
49,864 |
+336 |
Hover/Click |
|
Aug23 |
230227 |
547.40 |
558.20 |
546.60 |
555.50 |
+8.10 |
1,480 |
16,693 |
+102 |
Hover/Click |
|
Oct23 |
230227 |
535.60 |
545.70 |
535.10 |
543.50 |
+7.90 |
939 |
11,389 |
-93 |
Hover/Click |
|
Dec23 |
230227 |
527.80 |
536.20 |
527.30 |
533.80 |
+7.00 |
516 |
6,330 |
+15 |
Hover/Click |
|
Mar24 |
230227 |
524.60 |
530.90 |
524.20 |
528.40 |
+6.80 |
127 |
4,110 |
+59 |
Hover/Click |
| Total Volume and Open Interest |
8,306 |
89,532 |
+417 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar23 |
230227 |
85.00 |
85.00 |
85.00 |
85.00 |
-0.13 |
15 |
14 |
-10 |
Hover/Click |
|
May23 |
230227 |
84.90 |
85.00 |
83.30 |
84.80 |
-0.10 |
12,200 |
95,790 |
+74 |
Hover/Click |
|
Jul23 |
230227 |
84.90 |
85.15 |
83.56 |
85.07 |
-0.01 |
4,583 |
46,989 |
+174 |
Hover/Click |
|
Oct23 |
230227 |
84.46 |
84.46 |
84.46 |
84.46 |
-0.01 |
1 |
16 |
-1 |
Hover/Click |
|
Dec23 |
230227 |
84.03 |
84.42 |
82.84 |
84.26 |
-0.06 |
1,904 |
34,996 |
+243 |
Hover/Click |
|
Mar24 |
230227 |
83.51 |
84.43 |
83.49 |
84.30 |
-0.04 |
74 |
4,406 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
18,787 |
185,602 |
+466 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar23 |
230227 |
388.0 |
402.5 |
388.0 |
395.7 |
+8.6 |
181 |
969 |
-57 |
|
|
May23 |
230227 |
403.0 |
417.4 |
403.0 |
412.8 |
+12.0 |
251 |
1,334 |
+125 |
|
|
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 |
230227 |
76.42 |
76.82 |
74.99 |
75.68 |
-0.64 |
333,838 |
318,115 |
-16,148 |
Hover/Click |
|
May23 |
230227 |
76.61 |
76.95 |
75.14 |
75.81 |
-0.66 |
99,170 |
197,462 |
+4,901 |
Hover/Click |
|
Jun23 |
230227 |
76.70 |
76.94 |
75.14 |
75.79 |
-0.69 |
116,710 |
224,077 |
+1,255 |
Hover/Click |
|
Jul23 |
230227 |
76.65 |
76.76 |
75.00 |
75.61 |
-0.72 |
58,580 |
137,742 |
-2,774 |
Hover/Click |
|
Aug23 |
230227 |
76.30 |
76.43 |
74.72 |
75.31 |
-0.74 |
29,892 |
61,827 |
-2,172 |
Hover/Click |
|
Sep23 |
230227 |
75.96 |
76.07 |
74.37 |
74.92 |
-0.76 |
33,583 |
114,609 |
-1,490 |
Hover/Click |
|
Oct23 |
230227 |
75.63 |
75.63 |
73.95 |
74.50 |
-0.77 |
10,926 |
53,838 |
-441 |
Hover/Click |
|
Nov23 |
230227 |
74.58 |
74.66 |
73.67 |
74.06 |
-0.81 |
3,795 |
26,969 |
-308 |
Hover/Click |
|
Dec23 |
230227 |
74.75 |
74.81 |
73.15 |
73.64 |
-0.83 |
51,681 |
201,545 |
+1,529 |
Hover/Click |
|
Jan24 |
230227 |
74.04 |
74.04 |
72.80 |
73.22 |
-0.85 |
2,015 |
36,414 |
-527 |
Hover/Click |
|
Feb24 |
230227 |
73.53 |
73.74 |
72.59 |
72.82 |
-0.86 |
1,670 |
20,030 |
-495 |
Hover/Click |
|
Mar24 |
230227 |
73.20 |
73.47 |
72.25 |
72.45 |
-0.85 |
5,523 |
24,453 |
+613 |
Hover/Click |
|
Apr24 |
230227 |
72.97 |
72.97 |
72.11 |
72.11 |
-0.85 |
933 |
15,758 |
+204 |
Hover/Click |
|
May24 |
230227 |
72.65 |
72.65 |
71.78 |
71.78 |
-0.86 |
731 |
11,476 |
+215 |
Hover/Click |
|
Jun24 |
230227 |
72.47 |
72.56 |
71.06 |
71.44 |
-0.88 |
10,749 |
66,008 |
+864 |
Hover/Click |
|
Jul24 |
230227 |
71.03 |
71.09 |
71.03 |
71.09 |
-0.87 |
193 |
10,210 |
+119 |
Hover/Click |
| Total Volume and Open Interest |
786,141 |
1,771,746 |
-10,348 |
|
| e-miNY Crude Oil(NYM) |
|
Apr23 |
230227 |
76.325 |
76.900 |
74.975 |
75.675 |
-0.650 |
11,788 |
1,678 |
-284 |
|
|
May23 |
230227 |
76.850 |
77.025 |
75.150 |
75.800 |
-0.675 |
328 |
402 |
+2 |
|
|
Jun23 |
230227 |
76.750 |
77.025 |
75.175 |
75.800 |
-0.675 |
102 |
242 |
-34 |
|
|
Jul23 |
230227 |
76.450 |
76.825 |
75.000 |
75.600 |
-0.725 |
2 |
57 |
-1 |
|
|
Aug23 |
230227 |
76.525 |
76.525 |
74.725 |
75.300 |
-0.750 |
4 |
39 |
+2 |
|
|
Sep23 |
230227 |
75.000 |
75.000 |
74.375 |
74.925 |
-0.750 |
26 |
27 |
+21 |
|
|
Oct23 |
230227 |
74.500 |
74.500 |
74.300 |
74.500 |
-0.775 |
0 |
4 |
+0 |
|
|
Nov23 |
230227 |
75.175 |
75.175 |
73.900 |
74.050 |
-0.825 |
2 |
14 |
+0 |
|
|
Dec23 |
230227 |
74.675 |
74.850 |
73.175 |
73.650 |
-0.825 |
57 |
188 |
-17 |
|
|
Jan24 |
230227 |
73.225 |
73.225 |
73.225 |
73.225 |
-0.850 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
12,315 |
2,731 |
-309 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar23 |
230227 |
280.06 |
284.00 |
277.78 |
281.98 |
+2.36 |
27,805 |
16,829 |
-8,989 |
Hover/Click |
|
Apr23 |
230227 |
277.03 |
281.44 |
275.67 |
280.03 |
+3.32 |
65,052 |
71,318 |
+1,892 |
Hover/Click |
|
May23 |
230227 |
272.31 |
275.81 |
270.77 |
274.09 |
+2.09 |
31,896 |
41,621 |
-1,838 |
Hover/Click |
|
Jun23 |
230227 |
269.45 |
271.43 |
266.76 |
269.49 |
+1.15 |
20,556 |
30,711 |
+122 |
Hover/Click |
|
Jul23 |
230227 |
267.69 |
269.41 |
264.97 |
267.19 |
+0.55 |
7,253 |
14,567 |
+544 |
Hover/Click |
|
Aug23 |
230227 |
266.20 |
267.90 |
263.95 |
266.00 |
+0.32 |
4,972 |
10,230 |
-227 |
Hover/Click |
|
Sep23 |
230227 |
266.42 |
267.79 |
263.74 |
265.71 |
+0.34 |
5,149 |
13,339 |
+263 |
Hover/Click |
|
Oct23 |
230227 |
265.41 |
267.09 |
263.40 |
265.35 |
+0.31 |
2,317 |
8,946 |
+132 |
Hover/Click |
|
Nov23 |
230227 |
265.03 |
266.25 |
262.79 |
264.75 |
+0.16 |
1,703 |
6,882 |
+86 |
Hover/Click |
|
Dec23 |
230227 |
264.83 |
265.82 |
261.94 |
263.87 |
+0.02 |
5,375 |
19,429 |
+354 |
Hover/Click |
|
Jan24 |
230227 |
264.99 |
265.25 |
261.31 |
263.19 |
-0.08 |
656 |
3,224 |
+124 |
Hover/Click |
|
Feb24 |
230227 |
264.03 |
264.03 |
260.43 |
262.25 |
-0.10 |
221 |
2,144 |
+3 |
Hover/Click |
|
Mar24 |
230227 |
261.85 |
262.25 |
258.94 |
260.70 |
-0.11 |
279 |
1,718 |
+78 |
Hover/Click |
|
Apr24 |
230227 |
260.00 |
260.00 |
258.34 |
258.34 |
-0.01 |
188 |
1,721 |
+59 |
Hover/Click |
| Total Volume and Open Interest |
173,955 |
251,360 |
-7,287 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar23 |
230227 |
236.03 |
238.12 |
232.88 |
236.83 |
+0.96 |
32,441 |
21,030 |
-9,203 |
Hover/Click |
|
Apr23 |
230227 |
259.13 |
260.36 |
255.75 |
258.40 |
+0.26 |
58,408 |
92,152 |
-60 |
Hover/Click |
|
May23 |
230227 |
257.59 |
259.55 |
255.11 |
257.48 |
-0.05 |
32,108 |
57,868 |
-123 |
Hover/Click |
|
Jun23 |
230227 |
255.00 |
256.37 |
251.99 |
254.20 |
-0.25 |
21,393 |
42,616 |
+1,113 |
Hover/Click |
|
Jul23 |
230227 |
251.68 |
252.60 |
248.56 |
250.66 |
-0.41 |
7,425 |
18,918 |
+73 |
Hover/Click |
|
Aug23 |
230227 |
247.64 |
248.06 |
244.86 |
246.80 |
-0.51 |
3,271 |
7,800 |
+67 |
Hover/Click |
|
Sep23 |
230227 |
243.75 |
243.80 |
240.40 |
242.16 |
-0.67 |
4,223 |
20,976 |
+487 |
Hover/Click |
|
Oct23 |
230227 |
227.54 |
227.97 |
224.92 |
226.44 |
-1.14 |
1,691 |
10,194 |
+136 |
Hover/Click |
|
Nov23 |
230227 |
223.26 |
223.26 |
221.05 |
221.92 |
-1.25 |
1,114 |
7,020 |
+101 |
Hover/Click |
|
Dec23 |
230227 |
220.12 |
220.75 |
217.36 |
218.61 |
-1.36 |
1,389 |
13,601 |
-64 |
Hover/Click |
| Total Volume and Open Interest |
163,711 |
306,611 |
-7,479 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar23 |
230227 |
236.83 |
236.83 |
236.83 |
236.83 |
+0.96 |
2 |
2 |
-2 |
|
|
Apr23 |
230227 |
258.40 |
258.40 |
258.40 |
258.40 |
+0.26 |
|
|
|
|
|
May23 |
230227 |
257.48 |
257.48 |
257.48 |
257.48 |
-0.05 |
|
|
|
|
|
Jun23 |
230227 |
254.20 |
254.20 |
254.20 |
254.20 |
-0.25 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
2 |
6 |
-2 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr23 |
230227 |
2.650 |
2.740 |
2.554 |
2.731 |
+0.183 |
207,381 |
219,472 |
+1,018 |
Hover/Click |
|
May23 |
230227 |
2.811 |
2.863 |
2.700 |
2.853 |
+0.152 |
94,362 |
272,608 |
+12,721 |
Hover/Click |
|
Jun23 |
230227 |
2.989 |
3.035 |
2.894 |
3.024 |
+0.128 |
20,746 |
65,601 |
+136 |
Hover/Click |
|
Jul23 |
230227 |
3.148 |
3.206 |
3.086 |
3.195 |
+0.112 |
20,323 |
83,797 |
+412 |
Hover/Click |
|
Aug23 |
230227 |
3.190 |
3.246 |
3.119 |
3.237 |
+0.109 |
12,882 |
38,064 |
+532 |
Hover/Click |
|
Sep23 |
230227 |
3.164 |
3.217 |
3.104 |
3.207 |
+0.103 |
15,313 |
93,667 |
-178 |
Hover/Click |
|
Oct23 |
230227 |
3.215 |
3.300 |
3.176 |
3.287 |
+0.095 |
32,833 |
95,772 |
+4,581 |
Hover/Click |
|
Nov23 |
230227 |
3.612 |
3.666 |
3.571 |
3.656 |
+0.075 |
6,548 |
43,026 |
+19 |
Hover/Click |
|
Dec23 |
230227 |
3.956 |
4.030 |
3.940 |
4.017 |
+0.059 |
3,563 |
34,094 |
+13 |
Hover/Click |
|
Jan24 |
230227 |
4.153 |
4.230 |
4.145 |
4.211 |
+0.049 |
6,548 |
66,141 |
+92 |
Hover/Click |
|
Feb24 |
230227 |
4.022 |
4.097 |
4.017 |
4.077 |
+0.044 |
3,465 |
22,032 |
+353 |
Hover/Click |
|
Mar24 |
230227 |
3.655 |
3.713 |
3.635 |
3.687 |
+0.038 |
4,159 |
32,870 |
+347 |
Hover/Click |
|
Apr24 |
230227 |
3.250 |
3.303 |
3.240 |
3.289 |
+0.038 |
5,528 |
36,019 |
-863 |
Hover/Click |
|
May24 |
230227 |
3.263 |
3.273 |
3.210 |
3.251 |
+0.034 |
1,767 |
17,961 |
-252 |
Hover/Click |
|
Jun24 |
230227 |
3.333 |
3.384 |
3.327 |
3.357 |
+0.034 |
1,429 |
7,013 |
-330 |
Hover/Click |
|
Jul24 |
230227 |
3.452 |
3.489 |
3.445 |
3.455 |
+0.034 |
1,049 |
7,731 |
+211 |
Hover/Click |
| Total Volume and Open Interest |
501,298 |
1,265,742 |
+1,364 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230227 |
83.19 |
83.60 |
81.73 |
82.45 |
-0.71 |
157,669 |
178,307 |
-29,285 |
Hover/Click |
|
May23 |
230227 |
82.85 |
83.25 |
81.40 |
82.04 |
-0.78 |
293,332 |
461,992 |
+13,045 |
Hover/Click |
|
Jun23 |
230227 |
82.35 |
82.68 |
80.90 |
81.51 |
-0.78 |
197,305 |
382,681 |
+3,061 |
Hover/Click |
|
Jul23 |
230227 |
81.93 |
82.22 |
80.49 |
81.08 |
-0.79 |
75,394 |
163,893 |
+6,199 |
Hover/Click |
|
Aug23 |
230227 |
81.50 |
81.76 |
80.09 |
80.65 |
-0.79 |
40,892 |
106,444 |
+2,614 |
Hover/Click |
|
Sep23 |
230227 |
81.09 |
81.33 |
79.70 |
80.23 |
-0.80 |
49,956 |
108,098 |
+4,016 |
Hover/Click |
|
Oct23 |
230227 |
80.83 |
80.90 |
79.32 |
79.81 |
-0.81 |
14,295 |
63,790 |
-1,309 |
Hover/Click |
|
Nov23 |
230227 |
80.47 |
80.47 |
78.91 |
79.39 |
-0.82 |
11,071 |
63,138 |
-956 |
Hover/Click |
|
Dec23 |
230227 |
79.87 |
80.10 |
78.50 |
78.98 |
-0.84 |
79,318 |
202,739 |
+737 |
Hover/Click |
|
Jan24 |
230227 |
78.13 |
78.57 |
78.12 |
78.57 |
-0.84 |
3,187 |
36,974 |
+775 |
Hover/Click |
|
Feb24 |
230227 |
79.69 |
79.69 |
77.94 |
78.15 |
-0.84 |
1,864 |
45,687 |
+31 |
Hover/Click |
|
Mar24 |
230227 |
77.75 |
77.79 |
77.38 |
77.79 |
-0.84 |
4,449 |
24,936 |
-176 |
Hover/Click |
|
Apr24 |
230227 |
77.70 |
77.72 |
77.45 |
77.45 |
-0.85 |
335 |
11,153 |
-28 |
Hover/Click |
|
May24 |
230227 |
77.11 |
77.11 |
77.11 |
77.11 |
-0.85 |
240 |
9,722 |
+104 |
Hover/Click |
| Total Volume and Open Interest |
976,768 |
2,131,484 |
-2,186 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar23 |
230227 |
812.75 |
830.25 |
810.50 |
826.25 |
+18.00 |
33,864 |
74,169 |
-3,700 |
Hover/Click |
|
Apr23 |
230227 |
805.00 |
820.25 |
802.50 |
816.25 |
+15.00 |
72,775 |
114,221 |
+5,406 |
Hover/Click |
|
May23 |
230227 |
795.75 |
805.25 |
789.50 |
800.50 |
+10.75 |
39,639 |
70,787 |
+640 |
Hover/Click |
|
Jun23 |
230227 |
786.50 |
793.50 |
778.75 |
788.75 |
+8.00 |
41,065 |
61,279 |
+116 |
Hover/Click |
|
Jul23 |
230227 |
781.75 |
786.75 |
772.50 |
781.75 |
+6.75 |
13,879 |
29,394 |
+446 |
Hover/Click |
|
Aug23 |
230227 |
777.75 |
782.50 |
768.50 |
777.50 |
+6.00 |
7,078 |
24,060 |
+354 |
Hover/Click |
|
Sep23 |
230227 |
774.00 |
779.00 |
766.00 |
774.75 |
+5.25 |
8,218 |
32,529 |
+390 |
Hover/Click |
|
Oct23 |
230227 |
771.00 |
776.25 |
763.50 |
772.25 |
+4.75 |
2,499 |
18,766 |
+183 |
Hover/Click |
|
Nov23 |
230227 |
764.00 |
771.25 |
759.00 |
766.25 |
+4.25 |
1,487 |
12,781 |
+57 |
Hover/Click |
|
Dec23 |
230227 |
760.75 |
764.25 |
750.25 |
758.75 |
+3.50 |
16,153 |
52,282 |
+1,443 |
Hover/Click |
| Total Volume and Open Interest |
245,583 |
559,836 |
+7,640 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230227 |
76.64 |
76.82 |
75.02 |
75.68 |
-0.64 |
34,016 |
81,515 |
-1,697 |
Hover/Click |
|
May23 |
230227 |
76.79 |
76.96 |
75.17 |
75.81 |
-0.66 |
36,457 |
53,155 |
+1,899 |
Hover/Click |
|
Jun23 |
230227 |
76.54 |
76.95 |
75.18 |
75.79 |
-0.69 |
48,205 |
69,396 |
+2,962 |
Hover/Click |
|
Jul23 |
230227 |
75.70 |
76.70 |
75.02 |
75.61 |
-0.72 |
28,156 |
23,796 |
+449 |
Hover/Click |
|
Aug23 |
230227 |
75.42 |
75.90 |
74.75 |
75.31 |
-0.74 |
14,916 |
11,944 |
-866 |
Hover/Click |
|
Sep23 |
230227 |
75.07 |
75.53 |
74.39 |
74.92 |
-0.76 |
8,299 |
29,802 |
-191 |
Hover/Click |
|
Oct23 |
230227 |
75.12 |
75.12 |
73.98 |
74.50 |
-0.77 |
1,550 |
7,866 |
-20 |
Hover/Click |
|
Nov23 |
230227 |
74.71 |
74.71 |
74.06 |
74.06 |
-0.81 |
843 |
8,691 |
-211 |
Hover/Click |
|
Dec23 |
230227 |
73.91 |
74.82 |
73.20 |
73.64 |
-0.83 |
11,361 |
67,861 |
-1,326 |
Hover/Click |
|
Jan24 |
230227 |
73.22 |
73.22 |
73.22 |
73.22 |
-0.85 |
67 |
5,186 |
-14 |
Hover/Click |
|
Feb24 |
230227 |
72.82 |
72.82 |
72.82 |
72.82 |
-0.86 |
4 |
2,512 |
+0 |
Hover/Click |
|
Mar24 |
230227 |
72.45 |
72.45 |
72.45 |
72.45 |
-0.85 |
264 |
3,226 |
+28 |
Hover/Click |
|
Apr24 |
230227 |
72.11 |
72.11 |
72.11 |
72.11 |
-0.85 |
0 |
1,021 |
+0 |
Hover/Click |
|
May24 |
230227 |
71.78 |
71.78 |
71.78 |
71.78 |
-0.86 |
1 |
923 |
+0 |
Hover/Click |
|
Jun24 |
230227 |
71.44 |
71.44 |
71.44 |
71.44 |
-0.88 |
952 |
9,875 |
-237 |
Hover/Click |
|
Jul24 |
230227 |
71.09 |
71.09 |
71.09 |
71.09 |
-0.87 |
12 |
1,030 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
186,790 |
434,965 |
+575 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar23 |
230227 |
105.210 |
105.320 |
104.490 |
104.625 |
-0.533 |
15,237 |
34,370 |
+247 |
Hover/Click |
|
Jun23 |
230227 |
104.795 |
104.940 |
104.175 |
104.275 |
-0.525 |
361 |
2,012 |
+19 |
Hover/Click |
|
Sep23 |
230227 |
104.040 |
104.040 |
104.040 |
104.040 |
-0.420 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,598 |
36,392 |
+266 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230227 |
67.31 |
67.48 |
67.02 |
67.39 |
+0.10 |
68,622 |
121,929 |
-1,686 |
Hover/Click |
|
Jun23 |
230227 |
67.62 |
67.71 |
67.25 |
67.62 |
+0.09 |
144 |
763 |
+34 |
Hover/Click |
|
Sep23 |
230227 |
67.82 |
67.88 |
67.47 |
67.82 |
+0.10 |
1 |
63 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
68,781 |
122,919 |
-1,640 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar23 |
230227 |
119.50 |
120.69 |
119.25 |
120.61 |
+1.14 |
70,171 |
207,792 |
+1,971 |
Hover/Click |
|
Jun23 |
230227 |
119.73 |
120.91 |
119.51 |
120.85 |
+1.14 |
157 |
2,926 |
+40 |
Hover/Click |
|
Sep23 |
230227 |
120.90 |
121.09 |
119.80 |
121.09 |
+1.12 |
0 |
334 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
70,775 |
213,364 |
+2,015 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230227 |
73.48 |
73.89 |
73.40 |
73.64 |
+0.15 |
67,716 |
147,524 |
+1,192 |
Hover/Click |
|
Jun23 |
230227 |
73.63 |
74.00 |
73.51 |
73.74 |
+0.15 |
354 |
4,894 |
+6 |
Hover/Click |
|
Sep23 |
230227 |
73.89 |
74.10 |
73.70 |
73.88 |
+0.15 |
33 |
550 |
+12 |
Hover/Click |
|
Dec23 |
230227 |
74.10 |
74.24 |
73.83 |
74.02 |
+0.15 |
58 |
436 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
68,176 |
153,716 |
+1,234 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar23 |
230227 |
73.45 |
73.73 |
73.35 |
73.54 |
+0.09 |
91,337 |
182,727 |
+2,770 |
Hover/Click |
|
Jun23 |
230227 |
74.53 |
74.78 |
74.44 |
74.60 |
+0.09 |
988 |
6,617 |
+177 |
Hover/Click |
|
Sep23 |
230227 |
75.63 |
75.82 |
75.63 |
75.66 |
+0.09 |
2 |
1,140 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
92,994 |
193,281 |
+3,010 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar23 |
230227 |
106.45 |
107.18 |
106.21 |
107.01 |
+0.52 |
17,376 |
40,479 |
+637 |
Hover/Click |
|
Jun23 |
230227 |
107.66 |
108.32 |
107.36 |
108.14 |
+0.53 |
44 |
579 |
+13 |
Hover/Click |
|
Sep23 |
230227 |
108.50 |
109.31 |
108.50 |
109.21 |
+0.54 |
1 |
65 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
17,422 |
41,162 |
+651 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar23 |
230227 |
105.54 |
106.30 |
105.42 |
106.18 |
+0.57 |
166,113 |
770,156 |
-1,555 |
Hover/Click |
|
Jun23 |
230227 |
106.17 |
106.89 |
106.01 |
106.78 |
+0.58 |
2,766 |
16,569 |
+1,141 |
Hover/Click |
|
Sep23 |
230227 |
107.14 |
107.36 |
106.56 |
107.29 |
+0.58 |
13 |
1,202 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
169,523 |
791,338 |
-275 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar23 |
230227 |
542.38 |
544.50 |
541.25 |
542.50 |
+0.38 |
37,025 |
281,060 |
-2,378 |
Hover/Click |
|
Jun23 |
230227 |
531.88 |
534.50 |
531.38 |
532.63 |
+0.38 |
39 |
272 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
37,064 |
281,345 |
-2,365 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar23 |
230227 |
191.40 |
193.30 |
191.40 |
192.75 |
+0.80 |
24,394 |
17,131 |
-8,616 |
Hover/Click |
|
Apr23 |
230227 |
189.05 |
192.05 |
188.35 |
191.55 |
+0.80 |
15,037 |
32,447 |
+4,515 |
|
|
May23 |
230227 |
190.80 |
191.00 |
189.80 |
190.80 |
+0.95 |
|
|
|
|
|
Jun23 |
230227 |
189.00 |
189.60 |
188.85 |
189.50 |
+0.75 |
1,655 |
1,655 |
+1,655 |
Hover/Click |
| Total Volume and Open Interest |
41,086 |
51,233 |
-2,446 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230227 |
123~300 |
124~170 |
123~140 |
124~070 |
+0~110 |
780,098 |
295,939 |
-375,287 |
Hover/Click |
|
Jun23 |
230227 |
125~010 |
125~200 |
124~140 |
125~100 |
+0~100 |
560,973 |
972,332 |
+328,325 |
Hover/Click |
|
Sep23 |
230227 |
125~080 |
125~120 |
125~070 |
125~120 |
+0~100 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,341,071 |
1,268,295 |
-46,962 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230227 |
110~285 |
111~105 |
110~230 |
111~045 |
+0~070 |
3,909,824 |
886,923 |
-1,176,233 |
Hover/Click |
|
Jun23 |
230227 |
111~120 |
111~255 |
111~060 |
111~195 |
+0~065 |
3,164,770 |
3,571,352 |
+1,202,678 |
Hover/Click |
|
Sep23 |
230227 |
111~230 |
112~045 |
111~210 |
112~015 |
+0~065 |
2 |
27 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
7,074,596 |
4,458,302 |
+26,445 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230227 |
106~152 |
106~240 |
106~104 |
106~210 |
+0~050 |
3,262,508 |
921,178 |
-1,150,463 |
Hover/Click |
|
Jun23 |
230227 |
106~276 |
107~042 |
106~226 |
107~020 |
+0~056 |
2,751,959 |
3,557,692 |
+1,200,232 |
Hover/Click |
|
Sep23 |
230227 |
107~180 |
107~180 |
107~180 |
107~180 |
+0~056 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
6,014,467 |
4,478,870 |
+49,769 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230227 |
101~201 |
101~226 |
101~176 |
101~214 |
+0~007 |
1,844,975 |
530,561 |
-895,933 |
Hover/Click |
|
Jun23 |
230227 |
101~260 |
101~287 |
101~232 |
101~280 |
+0~014 |
1,625,170 |
2,265,848 |
+858,888 |
Hover/Click |
|
Sep23 |
230227 |
102~113 |
102~113 |
102~113 |
102~113 |
+0~014 |
0 |
29 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,470,145 |
2,796,438 |
-37,045 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar23 |
230227 |
94.923 |
94.930 |
94.912 |
94.925 |
unch |
78,817 |
787,232 |
-16,874 |
|
|
Jun23 |
230227 |
94.480 |
94.500 |
94.460 |
94.480 |
unch |
60,402 |
703,498 |
-3,473 |
|
|
Sep23 |
230227 |
94.335 |
94.355 |
94.310 |
94.335 |
unch |
24,637 |
645,374 |
+4,796 |
|
|
Dec23 |
230227 |
94.475 |
94.510 |
94.450 |
94.485 |
unch |
27,747 |
619,884 |
-15,011 |
|
|
Mar24 |
230227 |
94.810 |
94.840 |
94.760 |
94.815 |
-0.005 |
21,310 |
426,224 |
-14,086 |
|
|
Jun24 |
230227 |
95.230 |
95.275 |
95.175 |
95.245 |
-0.005 |
20,485 |
405,050 |
-2,955 |
|
|
Sep24 |
230227 |
95.630 |
95.675 |
95.560 |
95.655 |
+0.015 |
15,678 |
369,259 |
-5,297 |
|
|
Dec24 |
230227 |
95.890 |
95.955 |
95.840 |
95.945 |
+0.035 |
17,974 |
559,370 |
-6,932 |
|
|
Mar25 |
230227 |
96.050 |
96.120 |
96.000 |
96.110 |
+0.050 |
11,631 |
223,849 |
-2,790 |
|
|
Jun25 |
230227 |
96.130 |
96.210 |
96.105 |
96.205 |
+0.055 |
8,213 |
173,976 |
+332 |
|
|
Sep25 |
230227 |
96.210 |
96.285 |
96.185 |
96.275 |
+0.060 |
6,240 |
139,104 |
+637 |
|
|
Dec25 |
230227 |
96.250 |
96.345 |
96.250 |
96.335 |
+0.065 |
13,411 |
137,384 |
-2,049 |
|
|
Mar26 |
230227 |
96.285 |
96.385 |
96.285 |
96.375 |
+0.070 |
8,537 |
84,101 |
+3,117 |
|
|
Jun26 |
230227 |
96.335 |
96.415 |
96.320 |
96.400 |
+0.070 |
4,483 |
73,344 |
+553 |
|
|
Sep26 |
230227 |
96.350 |
96.435 |
96.340 |
96.420 |
+0.070 |
4,874 |
96,725 |
+1,696 |
|
|
Dec26 |
230227 |
96.395 |
96.455 |
96.360 |
96.435 |
+0.070 |
10,971 |
65,592 |
-888 |
|
|
Mar27 |
230227 |
96.385 |
96.465 |
96.370 |
96.445 |
+0.065 |
8,318 |
43,976 |
+1,746 |
|
|
Jun27 |
230227 |
96.380 |
96.460 |
96.370 |
96.440 |
+0.065 |
8,854 |
40,145 |
+1,276 |
|
| Total Volume and Open Interest |
371,371 |
5,703,182 |
-55,990 |
|
| Ultra T-Bond(CBOT) |
|
Mar23 |
230227 |
134~09 |
135~03 |
133~10 |
134~19 |
+0~13 |
667,938 |
279,089 |
-419,346 |
|
|
Jun23 |
230227 |
134~28 |
135~23 |
133~29 |
135~05 |
+0~12 |
562,439 |
1,273,394 |
+411,559 |
|
|
Sep23 |
230227 |
135~05 |
135~05 |
135~05 |
135~05 |
+0~12 |
|
|
|
|
| Total Volume and Open Interest |
1,230,377 |
1,552,483 |
-7,787 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar23 |
230227 |
116~285 |
117~115 |
116~190 |
117~040 |
+0~080 |
913,450 |
410,172 |
-433,661 |
|
|
Jun23 |
230227 |
116~280 |
117~105 |
116~180 |
117~030 |
+0~075 |
699,793 |
1,213,059 |
+456,451 |
|
|
Sep23 |
230227 |
117~030 |
117~030 |
117~030 |
117~030 |
+0~075 |
|
|
|
|
| Total Volume and Open Interest |
1,613,243 |
1,623,231 |
+22,790 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb23 |
230227 |
95.430 |
95.430 |
95.427 |
95.427 |
-0.003 |
3,908 |
487,542 |
+1,056 |
|
|
Mar23 |
230227 |
95.335 |
95.338 |
95.332 |
95.335 |
unch |
35,423 |
153,298 |
+8,867 |
|
|
Apr23 |
230227 |
95.115 |
95.130 |
95.115 |
95.125 |
+0.005 |
123,533 |
394,439 |
+26,359 |
|
|
May23 |
230227 |
94.875 |
94.890 |
94.865 |
94.885 |
+0.005 |
92,340 |
258,505 |
-1,081 |
|
|
Jun23 |
230227 |
94.755 |
94.770 |
94.740 |
94.765 |
+0.005 |
18,375 |
82,116 |
+1,555 |
|
|
Jul23 |
230227 |
94.660 |
94.685 |
94.650 |
94.675 |
+0.005 |
48,296 |
172,300 |
+3,117 |
|
| Total Volume and Open Interest |
426,289 |
1,907,084 |
+38,928 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar23 |
230227 |
146.62 |
146.62 |
146.39 |
146.47 |
+0.17 |
1,091 |
16,239 |
-181 |
Hover/Click |
|
Jun23 |
230227 |
145.04 |
145.19 |
145.04 |
145.19 |
+0.38 |
0 |
16 |
+0 |
Hover/Click |
|
Sep23 |
230227 |
145.19 |
145.19 |
145.19 |
145.19 |
+0.38 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Mar23 |
230227 |
138.00 |
138.44 |
135.54 |
135.94 |
-2.06 |
144,547 |
263,204 |
+28,687 |
|
|
Jun23 |
230227 |
137.60 |
137.60 |
135.02 |
135.42 |
-2.08 |
41,510 |
63,064 |
+21,343 |
|
|
Sep23 |
230227 |
134.36 |
134.36 |
134.36 |
134.36 |
-2.06 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
186,057 |
326,270 |
+50,030 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230227 |
134.19 |
134.36 |
133.40 |
133.63 |
-0.42 |
835,587 |
1,449,929 |
+12,696 |
Hover/Click |
|
Jun23 |
230227 |
133.25 |
133.36 |
132.43 |
132.65 |
-0.42 |
33,123 |
111,349 |
+29,435 |
Hover/Click |
|
Sep23 |
230227 |
132.03 |
132.03 |
132.03 |
132.03 |
-0.42 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
868,710 |
1,561,284 |
+42,131 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230227 |
115.74 |
115.85 |
115.39 |
115.52 |
-0.16 |
683,463 |
1,738,409 |
-16,295 |
Hover/Click |
|
Jun23 |
230227 |
116.27 |
116.39 |
115.93 |
116.07 |
-0.16 |
22,027 |
97,538 |
+19,026 |
Hover/Click |
|
Sep23 |
230227 |
116.52 |
116.52 |
116.52 |
116.52 |
-0.16 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
705,490 |
1,835,947 |
+2,731 |
|
| Euro-Schatz(EUREX) |
|
Mar23 |
230227 |
105.17 |
105.19 |
105.04 |
105.09 |
-0.06 |
672,019 |
1,960,164 |
+8,977 |
|
|
Jun23 |
230227 |
105.03 |
105.06 |
104.90 |
104.94 |
-0.07 |
46,958 |
190,371 |
+41,651 |
|
|
Sep23 |
230227 |
105.84 |
105.84 |
105.84 |
105.84 |
-0.06 |
|
|
|
|
| Total Volume and Open Interest |
718,977 |
2,150,535 |
+50,628 |
|
| 3-Mth Euribor(EUREX) |
|
Mar23 |
230227 |
97.100 |
97.100 |
97.100 |
97.100 |
+0.015 |
0 |
380 |
+0 |
|
|
Jun23 |
230227 |
96.395 |
96.395 |
96.395 |
96.395 |
+0.005 |
0 |
50 |
+0 |
|
|
Sep23 |
230227 |
96.165 |
96.165 |
96.160 |
96.160 |
-0.025 |
6 |
189 |
-6 |
|
| Total Volume and Open Interest |
6 |
831 |
-6 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230227 |
101~11 |
101~26 |
100~22 |
100~29 |
-0~13 |
385,188 |
95,598 |
-121,559 |
Hover/Click |
|
Jun23 |
230227 |
100~22 |
100~31 |
99~25 |
100~02 |
-0~14 |
254,310 |
359,975 |
+148,476 |
Hover/Click |
| Total Volume and Open Interest |
639,498 |
455,613 |
+26,917 |
|
| 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 |
230227 |
97.085 |
97.100 |
97.075 |
97.100 |
+0.015 |
130,026 |
472,036 |
-3,758 |
|
|
Jun23 |
230227 |
96.395 |
96.410 |
96.380 |
96.395 |
+0.005 |
168,719 |
662,905 |
-13,796 |
|
|
Sep23 |
230227 |
96.190 |
96.205 |
96.150 |
96.170 |
-0.015 |
131,027 |
566,923 |
-10,121 |
|
| Total Volume and Open Interest |
1,226,390 |
4,211,579 |
-2,692 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar23 |
230227 |
96.35 |
96.35 |
96.32 |
96.34 |
-0.01 |
15,256 |
222,288 |
-589 |
|
|
Jun23 |
230227 |
95.80 |
95.81 |
95.72 |
95.75 |
-0.05 |
19,704 |
226,945 |
-569 |
|
|
Sep23 |
230227 |
95.62 |
95.63 |
95.51 |
95.54 |
-0.08 |
20,872 |
162,969 |
-3,124 |
|
|
Dec23 |
230227 |
95.61 |
95.62 |
95.48 |
95.53 |
-0.08 |
18,195 |
218,429 |
-2,056 |
|
|
Mar24 |
230227 |
95.70 |
95.70 |
95.57 |
95.61 |
-0.09 |
13,479 |
122,988 |
-907 |
|
|
Jun24 |
230227 |
95.85 |
95.85 |
95.72 |
95.76 |
-0.09 |
10,569 |
106,089 |
+978 |
|
|
Sep24 |
230227 |
95.98 |
95.99 |
95.87 |
95.91 |
-0.07 |
8,066 |
66,067 |
+3,295 |
|
|
Dec24 |
230227 |
96.08 |
96.09 |
95.97 |
96.03 |
-0.05 |
6,389 |
39,442 |
+1,958 |
|
|
Mar25 |
230227 |
96.16 |
96.16 |
96.07 |
96.12 |
-0.04 |
122 |
1,786 |
+69 |
|
|
Jun25 |
230227 |
96.16 |
96.18 |
96.16 |
96.18 |
unch |
0 |
459 |
+0 |
|
| Total Volume and Open Interest |
112,652 |
1,167,957 |
-945 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230227 |
96.17 |
96.18 |
96.08 |
96.12 |
-0.05 |
126,253 |
1,074,200 |
+24,432 |
|
|
Jun23 |
230227 |
96.11 |
96.11 |
96.11 |
96.11 |
-0.05 |
50 |
50 |
+50 |
|
| Total Volume and Open Interest |
126,303 |
1,074,250 |
+24,482 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230227 |
96.42 |
96.43 |
96.31 |
96.35 |
-0.07 |
158,282 |
776,898 |
+8,687 |
|
|
Jun23 |
230227 |
96.40 |
96.40 |
96.30 |
96.32 |
-0.08 |
1,705 |
2,020 |
+1,680 |
|
| Total Volume and Open Interest |
159,987 |
778,918 |
+10,367 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr23 |
230227 |
1818.0 |
1827.3 |
1812.0 |
1824.9 |
+7.8 |
179,972 |
328,692 |
-3,652 |
Hover/Click |
|
Jun23 |
230227 |
1834.0 |
1843.7 |
1829.0 |
1841.6 |
+7.7 |
5,169 |
55,897 |
+1,670 |
Hover/Click |
|
Aug23 |
230227 |
1852.8 |
1861.1 |
1846.8 |
1859.4 |
+7.9 |
429 |
15,056 |
+21 |
Hover/Click |
|
Oct23 |
230227 |
1865.4 |
1878.0 |
1864.8 |
1877.3 |
+8.0 |
40 |
4,674 |
+24 |
Hover/Click |
|
Dec23 |
230227 |
1886.8 |
1896.0 |
1884.9 |
1894.9 |
+8.0 |
189 |
15,018 |
+66 |
Hover/Click |
|
Feb24 |
230227 |
1903.3 |
1912.1 |
1903.3 |
1911.8 |
+7.6 |
263 |
1,460 |
+106 |
Hover/Click |
|
Apr24 |
230227 |
1926.0 |
1928.6 |
1926.0 |
1927.2 |
+6.7 |
0 |
433 |
+0 |
Hover/Click |
|
Jun24 |
230227 |
1942.9 |
1942.9 |
1942.9 |
1942.9 |
+5.4 |
0 |
317 |
+0 |
Hover/Click |
|
Aug24 |
230227 |
1957.1 |
1957.1 |
1957.1 |
1957.1 |
+4.1 |
6 |
8 |
+1 |
Hover/Click |
|
Oct24 |
230227 |
1974.1 |
1974.1 |
1974.1 |
1974.1 |
-2.2 |
6 |
7 |
+6 |
Hover/Click |
|
Dec24 |
230227 |
1987.6 |
1987.6 |
1987.6 |
1987.6 |
-0.3 |
0 |
326 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
187,014 |
424,276 |
-1,740 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar23 |
230227 |
2075.0 |
2082.0 |
2051.5 |
2067.0 |
-14.0 |
52,988 |
17,487 |
-11,533 |
Hover/Click |
|
May23 |
230227 |
2091.5 |
2094.5 |
2064.0 |
2079.3 |
-14.3 |
35,015 |
93,536 |
+10,491 |
Hover/Click |
|
Jul23 |
230227 |
2118.0 |
2118.0 |
2082.5 |
2097.2 |
-13.9 |
1,892 |
7,576 |
+200 |
Hover/Click |
|
Sep23 |
230227 |
2110.0 |
2125.0 |
2102.5 |
2115.6 |
-12.1 |
617 |
2,261 |
+28 |
Hover/Click |
|
Dec23 |
230227 |
2150.0 |
2152.5 |
2131.0 |
2142.8 |
-12.2 |
178 |
2,953 |
-7 |
Hover/Click |
|
Mar24 |
230227 |
2181.0 |
2181.0 |
2160.0 |
2173.2 |
-12.0 |
18 |
241 |
+4 |
Hover/Click |
|
May24 |
230227 |
2191.6 |
2191.6 |
2191.6 |
2191.6 |
-11.7 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
91,033 |
124,545 |
-749 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr23 |
230227 |
909.1 |
953.5 |
903.9 |
941.9 |
+34.0 |
19,713 |
56,667 |
+221 |
Hover/Click |
|
Jul23 |
230227 |
917.4 |
959.2 |
910.0 |
948.1 |
+33.8 |
2,089 |
10,125 |
+1,571 |
Hover/Click |
|
Oct23 |
230227 |
918.6 |
963.5 |
918.6 |
954.1 |
+34.5 |
26 |
1,421 |
-4 |
Hover/Click |
|
Jan24 |
230227 |
925.0 |
960.0 |
924.5 |
960.0 |
+35.2 |
2 |
59 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,832 |
68,280 |
+1,790 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar23 |
230227 |
1387.00 |
1455.00 |
1381.00 |
1410.50 |
+33.20 |
4,362 |
1,205 |
-1,069 |
Hover/Click |
|
Jun23 |
230227 |
1398.00 |
1465.00 |
1390.00 |
1427.90 |
+49.50 |
4,037 |
10,727 |
+1,144 |
Hover/Click |
|
Sep23 |
230227 |
1432.00 |
1466.50 |
1432.00 |
1442.10 |
+51.20 |
27 |
42 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
8,434 |
11,989 |
+96 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar23 |
230227 |
395.70 |
402.05 |
393.45 |
400.90 |
+5.70 |
73,181 |
20,537 |
-13,874 |
Hover/Click |
|
May23 |
230227 |
396.00 |
402.40 |
393.70 |
401.10 |
+5.80 |
57,074 |
120,288 |
+6,446 |
Hover/Click |
|
Jul23 |
230227 |
396.25 |
402.35 |
394.30 |
401.15 |
+5.65 |
9,742 |
29,110 |
+570 |
Hover/Click |
|
Sep23 |
230227 |
397.40 |
402.45 |
394.95 |
401.35 |
+5.60 |
3,122 |
14,755 |
-37 |
Hover/Click |
|
Dec23 |
230227 |
397.55 |
402.60 |
397.55 |
401.55 |
+5.60 |
1,252 |
14,152 |
+358 |
Hover/Click |
| Total Volume and Open Interest |
146,043 |
209,855 |
-6,345 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230227 |
32816 |
33211 |
32783 |
32909 |
+83 |
173,203 |
87,072 |
-1,798 |
Hover/Click |
|
Jun23 |
230227 |
33096 |
33464 |
33066 |
33171 |
+82 |
496 |
1,305 |
+28 |
Hover/Click |
|
Sep23 |
230227 |
33309 |
33670 |
33309 |
33309 |
+37 |
3 |
28 |
+0 |
Hover/Click |
|
Dec23 |
230227 |
33500 |
33560 |
33500 |
33500 |
+79 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
173,702 |
88,405 |
-1,770 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230227 |
3976.50 |
4024.75 |
3973.00 |
3988.00 |
+12.25 |
1,955,820 |
2,053,581 |
+4,265 |
Hover/Click |
|
Jun23 |
230227 |
4010.50 |
4061.00 |
4009.00 |
4024.50 |
+12.25 |
7,325 |
31,883 |
-445 |
Hover/Click |
|
Sep23 |
230227 |
4052.25 |
4101.75 |
4047.75 |
4063.75 |
+12.00 |
97 |
1,223 |
-28 |
Hover/Click |
|
Dec23 |
230227 |
4117.25 |
4140.00 |
4105.75 |
4105.75 |
+12.75 |
0 |
2,641 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,963,282 |
2,091,452 |
+3,775 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230227 |
12003.00 |
12189.50 |
11990.00 |
12083.25 |
+86.25 |
640,962 |
258,854 |
-1,467 |
Hover/Click |
|
Jun23 |
230227 |
12137.00 |
12322.00 |
12125.00 |
12216.50 |
+86.75 |
2,259 |
4,986 |
-146 |
Hover/Click |
|
Sep23 |
230227 |
12416.25 |
12454.75 |
12357.75 |
12357.75 |
+88.75 |
21 |
152 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
643,242 |
264,278 |
-1,614 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar23 |
230227 |
2601.00 |
2637.50 |
2598.60 |
2608.20 |
+4.80 |
10,712 |
45,128 |
+8 |
Hover/Click |
|
Jun23 |
230227 |
2629.30 |
2641.30 |
2624.50 |
2629.30 |
+4.50 |
0 |
1 |
+0 |
Hover/Click |
|
Sep23 |
230227 |
2648.80 |
2648.80 |
2648.80 |
2648.80 |
+4.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,712 |
45,129 |
+8 |
|
| Volatility Index(CBOE) |
|
Feb23 |
230215 |
18.95 |
19.30 |
18.69 |
18.69 |
+0.04 |
57,913 |
40,203 |
-10,678 |
|
|
Mar23 |
230227 |
22.25 |
22.25 |
21.05 |
21.33 |
-0.86 |
70,845 |
143,848 |
+837 |
|
|
Apr23 |
230227 |
22.95 |
22.95 |
22.10 |
22.25 |
-0.65 |
33,330 |
80,263 |
+3,347 |
|
|
May23 |
230227 |
23.07 |
23.10 |
22.45 |
22.53 |
-0.57 |
15,400 |
35,046 |
+632 |
|
| Total Volume and Open Interest |
138,370 |
329,665 |
+6,931 |
|
| S & P 600(CME) |
|
Mar23 |
230227 |
1252.40 |
1252.40 |
1252.40 |
1252.40 |
+2.90 |
|
|
|
|
|
Jun23 |
230227 |
1261.70 |
1261.70 |
1261.70 |
1261.70 |
+2.80 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230227 |
1890.50 |
1919.00 |
1889.30 |
1898.90 |
+7.30 |
189,818 |
429,334 |
-2,416 |
Hover/Click |
|
Jun23 |
230227 |
1907.80 |
1936.00 |
1907.70 |
1916.20 |
+7.50 |
291 |
1,560 |
+19 |
Hover/Click |
|
Sep23 |
230227 |
1928.00 |
1949.60 |
1928.00 |
1928.00 |
+6.30 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
190,109 |
430,904 |
-2,397 |
|
| Nikkei 225(CME) |
|
Mar23 |
230227 |
27350 |
27560 |
27300 |
27535 |
+200 |
1,870 |
13,479 |
+162 |
|
|
Jun23 |
230227 |
27115 |
27360 |
27115 |
27355 |
+190 |
11 |
48 |
+3 |
|
| Total Volume and Open Interest |
1,881 |
13,527 |
+165 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar23 |
230227 |
27400 |
27465 |
27270 |
27425 |
+305 |
44,786 |
114,224 |
-1,734 |
|
|
Jun23 |
230227 |
27125 |
27165 |
27065 |
27165 |
+305 |
164 |
3,506 |
-50 |
|
|
Sep23 |
230227 |
27130 |
27130 |
27130 |
27130 |
+305 |
0 |
98 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Mar23 |
230227 |
27310 |
27460 |
27295 |
27410 |
+30 |
701,992 |
497,618 |
+5,446 |
|
|
Jun23 |
230227 |
27115 |
27205 |
27010 |
27150 |
-30 |
35,089 |
25,061 |
+465 |
|
|
Sep23 |
230227 |
27065 |
27130 |
26960 |
27090 |
-40 |
293 |
2,993 |
+9 |
|
| Total Volume and Open Interest |
257,223 |
538,718 |
+7,727 |
|
| Nikkei 225(JPX) |
|
Mar23 |
230227 |
27310 |
27460 |
27290 |
27410 |
+30 |
47,281 |
243,928 |
+2,264 |
|
|
Jun23 |
230227 |
27050 |
27200 |
27040 |
27150 |
+30 |
855 |
35,968 |
-184 |
|
|
Sep23 |
230227 |
27000 |
27100 |
27000 |
27090 |
+20 |
20 |
4,738 |
+6 |
|
| Total Volume and Open Interest |
48,160 |
346,405 |
+2,086 |
|
| Nikkei 225(CME) Yen |
|
Mar23 |
230227 |
27355 |
27560 |
27300 |
27535 |
+205 |
19,780 |
43,503 |
+1,238 |
|
|
Jun23 |
230227 |
27060 |
27285 |
27060 |
27280 |
+210 |
12 |
81 |
+11 |
|
|
Sep23 |
230227 |
27240 |
27240 |
27240 |
27240 |
+210 |
|
|
|
|
| Total Volume and Open Interest |
19,792 |
43,584 |
+1,249 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar23 |
230227 |
27540 |
27540 |
27540 |
27540 |
+210 |
|
|
|
|
|
Jun23 |
230227 |
27280 |
27280 |
27280 |
27280 |
+210 |
|
|
|
|
|
Sep23 |
230227 |
27240 |
27240 |
27240 |
27240 |
+210 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
230227 |
7229.5 |
7334.5 |
7229.5 |
7305.5 |
+108.5 |
61,936 |
246,082 |
+6,223 |
|
|
Apr23 |
230227 |
7242.0 |
7322.0 |
7237.5 |
7316.0 |
+108.5 |
11 |
6,339 |
+0 |
|
|
May23 |
230227 |
7243.5 |
7243.5 |
7243.5 |
7243.5 |
+108.5 |
|
|
|
|
|
Jun23 |
230227 |
7197.5 |
7197.5 |
7197.5 |
7197.5 |
+108.5 |
21 |
48 |
+5 |
|
|
Sep23 |
230227 |
7244.5 |
7244.5 |
7244.5 |
7244.5 |
+108.5 |
|
|
|
|
|
Dec23 |
230227 |
7287.5 |
7287.5 |
7287.5 |
7287.5 |
+110.5 |
|
|
|
|
| Total Volume and Open Interest |
61,968 |
252,470 |
+6,228 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb23 |
230227 |
19956 |
20048 |
19666 |
19918 |
-47 |
172,288 |
47,107 |
-40,198 |
|
|
Mar23 |
230227 |
19945 |
20073 |
19664 |
19916 |
-33 |
66,597 |
78,678 |
+33,692 |
|
|
Apr23 |
230227 |
20785 |
20785 |
19890 |
20032 |
+7 |
660 |
677 |
+660 |
|
| Total Volume and Open Interest |
240,792 |
138,800 |
-5,145 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230227 |
15258.0 |
15504.0 |
15253.0 |
15424.0 |
+141.0 |
72,213 |
91,648 |
+362 |
|
|
Jun23 |
230227 |
15516.0 |
15633.0 |
15516.0 |
15589.0 |
+141.0 |
150 |
633 |
+66 |
|
|
Sep23 |
230227 |
15722.0 |
15722.0 |
15722.0 |
15722.0 |
+140.0 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
72,363 |
92,294 |
+428 |
|
| Mini-DAX(EUREX) |
|
Mar23 |
230227 |
15261.0 |
15504.0 |
15258.0 |
15424.0 |
+141.0 |
48,288 |
14,940 |
-887 |
|
|
Jun23 |
230227 |
15446.0 |
15664.0 |
15446.0 |
15589.0 |
+141.0 |
71 |
222 |
+16 |
|
|
Sep23 |
230227 |
15722.0 |
15722.0 |
15722.0 |
15722.0 |
+140.0 |
|
|
|
|
| Total Volume and Open Interest |
48,359 |
15,162 |
-871 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230227 |
4201 |
4272 |
4198 |
4255 |
+54 |
807,724 |
3,873,621 |
-11,789 |
|
|
Jun23 |
230227 |
4150 |
4212 |
4145 |
4195 |
+54 |
3,260 |
235,551 |
+530 |
|
|
Sep23 |
230227 |
4221 |
4221 |
4221 |
4221 |
+54 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
811,884 |
4,143,290 |
-10,359 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230227 |
11122 |
11181 |
11094 |
11133 |
+55 |
26,680 |
169,577 |
-2,911 |
|
|
Jun23 |
230227 |
11024 |
11024 |
11006 |
11006 |
+54 |
0 |
7,058 |
-2 |
|
|
Sep23 |
230227 |
11041 |
11041 |
11041 |
11041 |
+55 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
26,680 |
176,639 |
-2,913 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
230227 |
7900.50 |
7934.50 |
7889.50 |
7919.50 |
+47.50 |
94,244 |
650,586 |
+952 |
|
|
Jun23 |
230227 |
7922.00 |
7927.00 |
7909.00 |
7918.00 |
+48.00 |
46 |
2,643 |
+3 |
|
|
Sep23 |
230227 |
7937.50 |
7937.50 |
7929.50 |
7929.50 |
+52.00 |
65 |
156 |
+30 |
|
| Total Volume and Open Interest |
94,355 |
653,393 |
+985 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar23 |
230227 |
7248.0 |
7249.0 |
7138.0 |
7167.0 |
-82.0 |
42,265 |
306,901 |
+3,270 |
|
|
Jun23 |
230227 |
7204.0 |
7204.0 |
7195.0 |
7195.0 |
-84.0 |
50 |
1,167 |
+14 |
|
|
Sep23 |
230227 |
7128.0 |
7128.0 |
7128.0 |
7128.0 |
-84.0 |
|
|
|
|
| Total Volume and Open Interest |
42,315 |
308,068 |
+3,284 |
|
| FTSE MIB(ISE) |
|
Mar23 |
230227 |
27120.00 |
27585.00 |
27120.00 |
27485.00 |
+453.00 |
14,514 |
92,761 |
-1,225 |
|
|
Jun23 |
230227 |
27085.00 |
27085.00 |
26670.00 |
27023.00 |
+456.00 |
50 |
1,582 |
+22 |
|
|
Sep23 |
230227 |
27108.00 |
27108.00 |
27108.00 |
27108.00 |
+451.00 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
14,564 |
94,356 |
-1,203 |
|
| KOSPI 200(KFE) |
|
Mar23 |
230227 |
314.25 |
314.50 |
311.45 |
314.00 |
-3.70 |
260,856 |
311,405 |
-2,434 |
|
|
Jun23 |
230227 |
316.70 |
316.70 |
313.35 |
315.75 |
-3.70 |
982 |
41,211 |
+319 |
|
|
Sep23 |
230227 |
318.00 |
318.00 |
315.20 |
316.15 |
-4.85 |
5 |
12,342 |
+2 |
|
| Total Volume and Open Interest |
261,843 |
399,643 |
-1,417 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar23 |
230227 |
579.40 |
579.65 |
574.80 |
576.55 |
-0.90 |
8 |
965 |
+0 |
|
|
Apr23 |
230227 |
574.05 |
579.90 |
574.05 |
574.05 |
-0.90 |
|
|
|
|
|
May23 |
230227 |
576.55 |
576.55 |
576.55 |
576.55 |
+4.10 |
|
|
|
|
| Total Volume and Open Interest |
8 |
965 |
+0 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
