|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue February 28, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230228 |
1518.25 |
1518.25 |
1489.50 |
1490.50 |
-27.75 |
71,895 |
35,671 |
-33,071 |
Hover/Click |
|
May23 |
230228 |
1512.50 |
1513.25 |
1477.75 |
1479.00 |
-33.75 |
142,777 |
329,790 |
+5,797 |
Hover/Click |
|
Jul23 |
230228 |
1502.00 |
1502.75 |
1468.25 |
1469.50 |
-32.00 |
45,034 |
143,774 |
+2,327 |
Hover/Click |
|
Aug23 |
230228 |
1470.00 |
1470.00 |
1436.00 |
1437.25 |
-32.25 |
4,483 |
15,048 |
+470 |
Hover/Click |
|
Sep23 |
230228 |
1403.00 |
1403.00 |
1373.25 |
1374.75 |
-28.00 |
2,475 |
10,653 |
+513 |
Hover/Click |
|
Nov23 |
230228 |
1371.50 |
1373.00 |
1345.00 |
1347.25 |
-24.75 |
19,737 |
112,662 |
+2,592 |
Hover/Click |
|
Jan24 |
230228 |
1377.50 |
1378.75 |
1351.75 |
1353.75 |
-24.50 |
1,479 |
14,646 |
+60 |
Hover/Click |
|
Mar24 |
230228 |
1365.00 |
1368.25 |
1344.50 |
1346.50 |
-23.00 |
999 |
11,173 |
-82 |
Hover/Click |
|
May24 |
230228 |
1363.00 |
1363.75 |
1343.00 |
1344.75 |
-22.00 |
538 |
4,693 |
+88 |
Hover/Click |
|
Jul24 |
230228 |
1363.75 |
1367.00 |
1345.00 |
1346.50 |
-21.25 |
311 |
1,272 |
+65 |
Hover/Click |
|
Aug24 |
230228 |
1331.50 |
1331.50 |
1331.50 |
1331.50 |
-22.00 |
4 |
12 |
+1 |
Hover/Click |
|
Sep24 |
230228 |
1299.00 |
1299.00 |
1299.00 |
1299.00 |
-22.00 |
9 |
106 |
+5 |
Hover/Click |
|
Nov24 |
230228 |
1293.75 |
1300.00 |
1278.00 |
1279.00 |
-19.75 |
211 |
3,509 |
+55 |
Hover/Click |
|
Jan25 |
230228 |
1280.00 |
1280.00 |
1280.00 |
1280.00 |
-19.75 |
0 |
17 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
289,954 |
683,263 |
-21,179 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230228 |
499.80 |
499.80 |
485.70 |
487.60 |
-11.10 |
37,484 |
21,642 |
-16,710 |
Hover/Click |
|
May23 |
230228 |
481.00 |
482.20 |
466.20 |
467.10 |
-14.70 |
66,503 |
239,267 |
+716 |
Hover/Click |
|
Jul23 |
230228 |
470.40 |
471.10 |
456.60 |
458.30 |
-12.50 |
20,060 |
89,922 |
+630 |
Hover/Click |
|
Aug23 |
230228 |
456.90 |
457.00 |
443.70 |
445.50 |
-11.40 |
2,776 |
12,360 |
-197 |
Hover/Click |
|
Sep23 |
230228 |
438.60 |
439.10 |
428.20 |
430.00 |
-10.10 |
2,437 |
12,028 |
+251 |
Hover/Click |
|
Oct23 |
230228 |
425.10 |
425.80 |
416.30 |
418.00 |
-8.90 |
1,729 |
12,119 |
+36 |
Hover/Click |
|
Dec23 |
230228 |
423.60 |
423.90 |
414.10 |
415.60 |
-8.90 |
8,378 |
37,196 |
+245 |
Hover/Click |
|
Jan24 |
230228 |
417.40 |
417.90 |
409.60 |
410.80 |
-8.40 |
443 |
6,960 |
-46 |
Hover/Click |
|
Mar24 |
230228 |
407.30 |
407.30 |
401.00 |
401.90 |
-6.80 |
199 |
2,700 |
+31 |
Hover/Click |
|
May24 |
230228 |
397.40 |
398.50 |
396.10 |
397.10 |
-5.50 |
40 |
726 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
140,111 |
436,041 |
-15,052 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230228 |
60.28 |
60.28 |
59.64 |
59.75 |
-0.29 |
29,833 |
9,940 |
-12,024 |
Hover/Click |
|
May23 |
230228 |
60.34 |
60.52 |
59.78 |
60.04 |
-0.30 |
72,749 |
182,927 |
+652 |
Hover/Click |
|
Jul23 |
230228 |
60.04 |
60.20 |
59.57 |
59.75 |
-0.31 |
24,628 |
103,848 |
+1,551 |
Hover/Click |
|
Aug23 |
230228 |
59.33 |
59.55 |
59.04 |
59.15 |
-0.34 |
6,036 |
25,938 |
-612 |
Hover/Click |
|
Sep23 |
230228 |
58.88 |
58.93 |
58.47 |
58.53 |
-0.37 |
4,965 |
24,114 |
+1,025 |
Hover/Click |
|
Oct23 |
230228 |
58.08 |
58.24 |
57.81 |
57.84 |
-0.39 |
1,975 |
14,305 |
+443 |
Hover/Click |
|
Dec23 |
230228 |
58.02 |
58.02 |
57.45 |
57.52 |
-0.41 |
5,970 |
50,539 |
+349 |
Hover/Click |
|
Jan24 |
230228 |
57.76 |
57.76 |
57.24 |
57.30 |
-0.44 |
928 |
9,228 |
-169 |
Hover/Click |
|
Mar24 |
230228 |
57.34 |
57.51 |
56.93 |
57.01 |
-0.47 |
810 |
4,694 |
+259 |
Hover/Click |
|
May24 |
230228 |
57.21 |
57.37 |
56.81 |
56.86 |
-0.48 |
163 |
1,604 |
+59 |
Hover/Click |
| Total Volume and Open Interest |
148,075 |
432,157 |
-8,461 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar23 |
230228 |
840.0 |
847.2 |
840.0 |
847.2 |
+5.9 |
7,673 |
7,524 |
-5,284 |
Hover/Click |
|
May23 |
230228 |
822.4 |
823.7 |
815.5 |
818.2 |
-5.5 |
20,139 |
112,715 |
+1,593 |
Hover/Click |
|
Jul23 |
230228 |
816.4 |
818.8 |
808.6 |
813.9 |
-4.8 |
8,004 |
83,813 |
+19 |
Hover/Click |
|
Nov23 |
230228 |
791.5 |
794.3 |
782.0 |
788.7 |
-5.1 |
4,027 |
54,179 |
-196 |
Hover/Click |
|
Jan24 |
230228 |
795.3 |
795.8 |
786.6 |
793.3 |
-5.0 |
629 |
3,440 |
+100 |
Hover/Click |
| Total Volume and Open Interest |
40,478 |
262,144 |
-3,654 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230228 |
642.00 |
644.75 |
629.25 |
629.50 |
-13.25 |
146,407 |
64,642 |
-51,067 |
Hover/Click |
|
May23 |
230228 |
643.25 |
646.75 |
630.00 |
630.25 |
-13.25 |
275,007 |
505,854 |
-10,108 |
Hover/Click |
|
Jul23 |
230228 |
634.00 |
636.75 |
622.00 |
622.25 |
-11.50 |
83,709 |
290,531 |
-1,327 |
Hover/Click |
|
Sep23 |
230228 |
588.50 |
591.00 |
582.00 |
582.50 |
-7.50 |
20,747 |
134,085 |
+2,269 |
Hover/Click |
|
Dec23 |
230228 |
573.25 |
577.00 |
568.75 |
569.75 |
-6.25 |
42,036 |
225,181 |
+4,431 |
Hover/Click |
|
Mar24 |
230228 |
582.75 |
585.00 |
576.75 |
577.75 |
-6.50 |
4,593 |
19,907 |
+1,295 |
Hover/Click |
|
May24 |
230228 |
588.00 |
589.75 |
582.00 |
582.75 |
-6.25 |
1,805 |
4,528 |
+510 |
Hover/Click |
|
Jul24 |
230228 |
589.00 |
591.50 |
584.00 |
584.75 |
-6.25 |
1,929 |
2,755 |
+218 |
Hover/Click |
|
Sep24 |
230228 |
560.00 |
560.75 |
553.75 |
553.75 |
-6.75 |
983 |
1,115 |
+693 |
Hover/Click |
|
Dec24 |
230228 |
549.00 |
549.75 |
542.25 |
543.00 |
-6.50 |
2,488 |
10,911 |
+63 |
Hover/Click |
| Total Volume and Open Interest |
579,833 |
1,260,862 |
-52,942 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230228 |
694.00 |
699.50 |
687.00 |
691.50 |
-4.50 |
29,656 |
15,052 |
-11,807 |
Hover/Click |
|
May23 |
230228 |
710.00 |
715.00 |
702.50 |
705.50 |
-4.50 |
86,161 |
171,022 |
+5,437 |
Hover/Click |
|
Jul23 |
230228 |
717.75 |
723.00 |
711.25 |
713.75 |
-4.25 |
28,765 |
83,815 |
+57 |
Hover/Click |
|
Sep23 |
230228 |
729.00 |
733.25 |
722.25 |
724.50 |
-4.00 |
9,905 |
25,445 |
+202 |
Hover/Click |
|
Dec23 |
230228 |
744.00 |
749.00 |
738.25 |
741.00 |
-3.00 |
5,296 |
31,748 |
+183 |
Hover/Click |
|
Mar24 |
230228 |
753.50 |
759.25 |
749.50 |
752.50 |
-2.50 |
676 |
4,877 |
+95 |
Hover/Click |
| Total Volume and Open Interest |
160,784 |
334,062 |
-5,831 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar23 |
230228 |
823.00 |
826.00 |
813.00 |
815.75 |
-7.25 |
10,426 |
5,977 |
-5,737 |
Hover/Click |
|
May23 |
230228 |
817.25 |
823.00 |
807.75 |
812.75 |
-4.25 |
37,796 |
80,871 |
+994 |
Hover/Click |
|
Jul23 |
230228 |
813.00 |
816.25 |
802.75 |
806.50 |
-5.00 |
15,332 |
45,644 |
+2,093 |
Hover/Click |
|
Sep23 |
230228 |
817.25 |
818.25 |
806.25 |
809.75 |
-5.00 |
6,014 |
15,505 |
+145 |
Hover/Click |
|
Dec23 |
230228 |
822.25 |
825.25 |
813.75 |
817.25 |
-5.00 |
3,226 |
15,670 |
+427 |
Hover/Click |
|
Mar24 |
230228 |
824.00 |
825.00 |
814.50 |
817.50 |
-4.75 |
76 |
892 |
+23 |
Hover/Click |
|
May24 |
230228 |
814.00 |
816.50 |
809.50 |
811.50 |
-5.25 |
13 |
74 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
72,903 |
165,214 |
-2,060 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar23 |
230228 |
866.50 |
877.50 |
866.50 |
870.75 |
+1.25 |
3,041 |
6,593 |
+0 |
Hover/Click |
|
May23 |
230228 |
868.50 |
871.25 |
863.00 |
866.75 |
-1.75 |
4,817 |
27,639 |
+0 |
Hover/Click |
|
Jul23 |
230228 |
867.50 |
867.50 |
860.50 |
862.50 |
-2.75 |
632 |
9,626 |
+0 |
Hover/Click |
|
Sep23 |
230228 |
854.25 |
856.00 |
848.25 |
851.75 |
-1.50 |
368 |
7,837 |
+0 |
Hover/Click |
|
Dec23 |
230228 |
863.75 |
863.75 |
855.00 |
860.00 |
-0.25 |
56 |
2,944 |
+0 |
Hover/Click |
|
Mar24 |
230228 |
861.00 |
861.75 |
857.75 |
861.75 |
-2.00 |
2 |
40 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
8,927 |
54,685 |
+0 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230228 |
356.00 |
370.00 |
336.75 |
359.75 |
-18.50 |
162 |
314 |
-111 |
Hover/Click |
|
May23 |
230228 |
343.25 |
344.50 |
333.50 |
335.00 |
-8.50 |
378 |
2,793 |
+116 |
Hover/Click |
|
Jul23 |
230228 |
345.50 |
345.50 |
338.00 |
338.00 |
-5.75 |
39 |
487 |
+19 |
Hover/Click |
|
Sep23 |
230228 |
352.00 |
352.00 |
343.00 |
343.00 |
-6.00 |
24 |
217 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
614 |
4,028 |
+48 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230228 |
16.92 |
17.00 |
16.92 |
16.97 |
-0.02 |
530 |
1,046 |
-358 |
Hover/Click |
|
May23 |
230228 |
17.37 |
17.42 |
17.24 |
17.35 |
-0.02 |
1,156 |
5,095 |
+315 |
Hover/Click |
|
Jul23 |
230228 |
17.69 |
17.69 |
17.63 |
17.63 |
-0.02 |
14 |
441 |
+2 |
Hover/Click |
|
Sep23 |
230228 |
16.52 |
16.52 |
16.41 |
16.41 |
-0.14 |
54 |
1,993 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
1,761 |
8,752 |
-3 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb23 |
230228 |
164.830 |
167.500 |
164.830 |
167.500 |
+2.500 |
1,323 |
792 |
-992 |
Hover/Click |
|
Apr23 |
230228 |
165.200 |
165.735 |
164.650 |
165.485 |
+0.500 |
29,610 |
142,686 |
+806 |
Hover/Click |
|
Jun23 |
230228 |
160.985 |
161.630 |
160.750 |
161.350 |
+0.470 |
16,149 |
97,155 |
+2,826 |
Hover/Click |
|
Aug23 |
230228 |
159.650 |
160.435 |
159.650 |
160.250 |
+0.600 |
9,137 |
60,812 |
+561 |
Hover/Click |
|
Oct23 |
230228 |
163.800 |
164.450 |
163.735 |
164.350 |
+0.550 |
5,517 |
27,574 |
+626 |
Hover/Click |
|
Dec23 |
230228 |
167.350 |
168.000 |
167.235 |
167.950 |
+0.600 |
2,358 |
17,894 |
+348 |
Hover/Click |
| Total Volume and Open Interest |
65,379 |
354,166 |
+4,533 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar23 |
230228 |
189.185 |
190.200 |
188.800 |
189.800 |
+0.615 |
6,353 |
11,881 |
-153 |
Hover/Click |
|
Apr23 |
230228 |
194.050 |
195.450 |
193.950 |
195.080 |
+0.845 |
7,718 |
15,073 |
+482 |
Hover/Click |
|
May23 |
230228 |
198.735 |
199.900 |
198.580 |
199.630 |
+0.895 |
4,443 |
10,131 |
+235 |
Hover/Click |
|
Aug23 |
230228 |
212.285 |
213.250 |
212.130 |
213.185 |
+0.900 |
1,528 |
9,218 |
+49 |
Hover/Click |
|
Sep23 |
230228 |
214.785 |
215.435 |
214.450 |
215.350 |
+0.720 |
366 |
2,082 |
+58 |
Hover/Click |
|
Oct23 |
230228 |
216.750 |
217.350 |
216.435 |
217.150 |
+0.520 |
302 |
1,598 |
+78 |
Hover/Click |
|
Nov23 |
230228 |
217.900 |
218.750 |
217.685 |
218.685 |
+0.700 |
140 |
692 |
-15 |
Hover/Click |
| Total Volume and Open Interest |
20,894 |
50,933 |
+748 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr23 |
230228 |
85.030 |
85.680 |
84.230 |
85.180 |
+0.450 |
17,991 |
94,135 |
-995 |
Hover/Click |
|
May23 |
230228 |
94.580 |
94.780 |
93.050 |
94.400 |
+0.270 |
56 |
1,122 |
-1 |
|
|
Jun23 |
230228 |
102.400 |
102.650 |
100.580 |
101.730 |
-0.370 |
8,307 |
41,587 |
+318 |
Hover/Click |
|
Jul23 |
230228 |
104.830 |
104.950 |
103.150 |
104.100 |
-0.430 |
3,562 |
15,498 |
+223 |
Hover/Click |
|
Aug23 |
230228 |
105.500 |
105.500 |
103.780 |
104.780 |
-0.200 |
4,691 |
20,545 |
+584 |
Hover/Click |
|
Oct23 |
230228 |
92.700 |
92.800 |
91.630 |
92.380 |
-0.050 |
1,748 |
23,613 |
+217 |
Hover/Click |
|
Dec23 |
230228 |
84.980 |
85.150 |
84.350 |
84.750 |
-0.100 |
1,134 |
10,534 |
+238 |
Hover/Click |
|
Feb24 |
230228 |
87.700 |
87.980 |
87.180 |
87.500 |
-0.180 |
480 |
4,628 |
+138 |
Hover/Click |
| Total Volume and Open Interest |
38,008 |
212,495 |
+745 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb23 |
230228 |
17.85 |
17.86 |
17.85 |
17.85 |
unch |
4 |
4,154 |
+1 |
Hover/Click |
|
Mar23 |
230228 |
17.90 |
18.23 |
17.87 |
18.03 |
+0.17 |
607 |
6,064 |
-37 |
Hover/Click |
|
Apr23 |
230228 |
17.66 |
17.86 |
17.60 |
17.67 |
+0.01 |
568 |
4,512 |
+118 |
Hover/Click |
|
May23 |
230228 |
18.08 |
18.20 |
18.00 |
18.04 |
-0.03 |
285 |
2,816 |
+62 |
Hover/Click |
|
Jun23 |
230228 |
18.66 |
18.66 |
18.55 |
18.58 |
-0.10 |
75 |
2,153 |
-3 |
Hover/Click |
|
Jul23 |
230228 |
19.22 |
19.22 |
19.12 |
19.18 |
+0.03 |
43 |
1,409 |
+19 |
Hover/Click |
|
Aug23 |
230228 |
19.59 |
19.65 |
19.55 |
19.58 |
-0.01 |
18 |
1,035 |
+11 |
Hover/Click |
|
Sep23 |
230228 |
19.78 |
19.82 |
19.77 |
19.78 |
-0.02 |
32 |
1,077 |
+0 |
Hover/Click |
|
Oct23 |
230228 |
19.97 |
19.97 |
19.89 |
19.90 |
+0.02 |
35 |
858 |
+7 |
Hover/Click |
|
Nov23 |
230228 |
19.88 |
19.88 |
19.88 |
19.88 |
+0.05 |
40 |
747 |
+28 |
Hover/Click |
|
Dec23 |
230228 |
19.50 |
19.56 |
19.50 |
19.56 |
-0.04 |
31 |
691 |
+6 |
Hover/Click |
|
Jan24 |
230228 |
19.20 |
19.20 |
19.15 |
19.20 |
-0.10 |
0 |
127 |
+0 |
Hover/Click |
|
Feb24 |
230228 |
19.00 |
19.00 |
18.98 |
19.00 |
-0.15 |
0 |
132 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,738 |
26,088 |
+212 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar23 |
230228 |
2748 |
2748 |
2748 |
2748 |
+33 |
380 |
433 |
-6 |
Hover/Click |
|
May23 |
230228 |
2757 |
2804 |
2748 |
2789 |
+33 |
19,696 |
131,771 |
+1,633 |
Hover/Click |
|
Jul23 |
230228 |
2755 |
2800 |
2749 |
2788 |
+33 |
9,018 |
71,376 |
+1,702 |
Hover/Click |
|
Sep23 |
230228 |
2746 |
2787 |
2739 |
2778 |
+32 |
7,436 |
40,721 |
-7 |
Hover/Click |
|
Dec23 |
230228 |
2713 |
2749 |
2707 |
2742 |
+30 |
3,113 |
42,356 |
+1,205 |
Hover/Click |
|
Mar24 |
230228 |
2670 |
2703 |
2663 |
2695 |
+27 |
4,758 |
19,872 |
+142 |
Hover/Click |
|
May24 |
230228 |
2672 |
2685 |
2672 |
2679 |
+24 |
136 |
4,907 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
44,680 |
318,735 |
+4,685 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar23 |
230228 |
190.40 |
190.40 |
190.40 |
190.40 |
-0.30 |
38 |
274 |
-4 |
Hover/Click |
|
May23 |
230228 |
186.80 |
189.85 |
184.90 |
186.30 |
-0.15 |
20,096 |
87,285 |
-275 |
Hover/Click |
|
Jul23 |
230228 |
185.40 |
188.05 |
183.50 |
184.90 |
unch |
7,426 |
35,816 |
+238 |
Hover/Click |
|
Sep23 |
230228 |
183.00 |
185.50 |
181.15 |
182.80 |
+0.05 |
5,112 |
27,506 |
-357 |
Hover/Click |
|
Dec23 |
230228 |
180.85 |
183.20 |
179.10 |
180.75 |
+0.05 |
2,583 |
26,640 |
+218 |
Hover/Click |
|
Mar24 |
230228 |
179.70 |
182.60 |
178.55 |
180.35 |
+0.05 |
1,161 |
8,325 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
37,628 |
194,938 |
+54 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar23 |
230228 |
276.50 |
282.50 |
275.00 |
279.35 |
+5.85 |
451 |
967 |
-281 |
Hover/Click |
|
May23 |
230228 |
250.00 |
256.95 |
250.00 |
253.60 |
+4.00 |
855 |
9,591 |
+430 |
Hover/Click |
|
Jul23 |
230228 |
236.65 |
242.00 |
236.65 |
241.00 |
+4.35 |
19 |
1,033 |
+0 |
Hover/Click |
|
Sep23 |
230228 |
231.00 |
231.15 |
231.00 |
231.15 |
+4.45 |
1 |
63 |
+0 |
Hover/Click |
|
Nov23 |
230228 |
222.65 |
222.65 |
222.65 |
222.65 |
+4.45 |
1 |
97 |
+0 |
Hover/Click |
|
Jan24 |
230228 |
214.45 |
214.45 |
214.45 |
214.45 |
+4.45 |
4 |
4 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,331 |
11,755 |
+150 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar23 |
230228 |
22.11 |
22.36 |
22.00 |
22.08 |
-0.01 |
45,151 |
24,305 |
-11,663 |
Hover/Click |
|
May23 |
230228 |
20.31 |
20.47 |
19.96 |
20.07 |
-0.22 |
81,112 |
405,404 |
+2,413 |
Hover/Click |
|
Jul23 |
230228 |
19.72 |
19.86 |
19.45 |
19.58 |
-0.13 |
29,951 |
202,818 |
+971 |
Hover/Click |
|
Oct23 |
230228 |
19.54 |
19.68 |
19.32 |
19.47 |
-0.07 |
14,352 |
112,138 |
+628 |
Hover/Click |
|
Mar24 |
230228 |
19.59 |
19.75 |
19.45 |
19.60 |
-0.02 |
6,619 |
91,355 |
+211 |
Hover/Click |
|
May24 |
230228 |
18.55 |
18.70 |
18.44 |
18.58 |
unch |
1,285 |
25,654 |
+18 |
Hover/Click |
|
Jul24 |
230228 |
17.84 |
17.96 |
17.74 |
17.89 |
+0.03 |
774 |
19,948 |
+253 |
Hover/Click |
|
Oct24 |
230228 |
17.46 |
17.56 |
17.39 |
17.51 |
+0.01 |
669 |
17,162 |
-41 |
Hover/Click |
| Total Volume and Open Interest |
180,056 |
919,690 |
-7,114 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar23 |
230228 |
2094 |
2108 |
2086 |
2102 |
+6 |
3,416 |
47,420 |
+369 |
Hover/Click |
|
May23 |
230228 |
2114 |
2135 |
2108 |
2129 |
+10 |
7,351 |
93,319 |
+778 |
Hover/Click |
|
Jul23 |
230228 |
2101 |
2114 |
2088 |
2109 |
+12 |
3,043 |
42,063 |
-520 |
Hover/Click |
|
Sep23 |
230228 |
2067 |
2080 |
2057 |
2076 |
+9 |
3,410 |
39,010 |
+160 |
Hover/Click |
|
Dec23 |
230228 |
2019 |
2030 |
2010 |
2027 |
+10 |
3,457 |
41,531 |
-1,025 |
Hover/Click |
|
Mar24 |
230228 |
1958 |
1979 |
1958 |
1976 |
+8 |
3,256 |
24,973 |
+621 |
Hover/Click |
|
May24 |
230228 |
1957 |
1961 |
1957 |
1961 |
+7 |
39 |
6,178 |
+61 |
Hover/Click |
| Total Volume and Open Interest |
24,325 |
302,733 |
+444 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May23 |
230228 |
572.30 |
577.20 |
561.50 |
562.40 |
-8.90 |
5,242 |
48,199 |
-1,665 |
Hover/Click |
|
Aug23 |
230228 |
556.40 |
561.10 |
549.00 |
550.00 |
-5.50 |
1,480 |
17,101 |
+408 |
Hover/Click |
|
Oct23 |
230228 |
544.10 |
548.30 |
537.50 |
539.40 |
-4.10 |
939 |
11,435 |
+46 |
Hover/Click |
|
Dec23 |
230228 |
534.20 |
538.10 |
529.00 |
531.60 |
-2.20 |
516 |
6,346 |
+16 |
Hover/Click |
|
Mar24 |
230228 |
528.70 |
532.00 |
524.90 |
526.90 |
-1.50 |
127 |
4,097 |
-13 |
Hover/Click |
| Total Volume and Open Interest |
8,308 |
88,302 |
-1,230 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar23 |
230228 |
84.75 |
84.75 |
83.75 |
84.19 |
-0.81 |
15 |
10 |
-4 |
Hover/Click |
|
May23 |
230228 |
84.47 |
84.98 |
83.50 |
84.03 |
-0.77 |
12,200 |
94,982 |
-808 |
Hover/Click |
|
Jul23 |
230228 |
84.67 |
85.30 |
83.98 |
84.46 |
-0.61 |
4,583 |
47,084 |
+95 |
Hover/Click |
|
Oct23 |
230228 |
84.00 |
84.35 |
84.00 |
84.35 |
-0.11 |
1 |
15 |
-1 |
Hover/Click |
|
Dec23 |
230228 |
83.80 |
84.52 |
83.34 |
83.83 |
-0.43 |
1,904 |
35,595 |
+599 |
Hover/Click |
|
Mar24 |
230228 |
83.97 |
84.53 |
83.60 |
83.90 |
-0.40 |
74 |
4,396 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
18,795 |
185,500 |
-102 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
Mar23 |
230228 |
395.7 |
406.9 |
394.7 |
402.8 |
+7.1 |
320 |
811 |
-158 |
|
|
May23 |
230228 |
420.9 |
436.8 |
420.2 |
435.6 |
+22.8 |
422 |
1,547 |
+213 |
|
|
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 |
230228 |
75.76 |
77.83 |
75.55 |
77.05 |
+1.37 |
329,254 |
306,438 |
-11,677 |
Hover/Click |
|
May23 |
230228 |
75.87 |
77.93 |
75.68 |
77.19 |
+1.38 |
101,334 |
191,533 |
-5,929 |
Hover/Click |
|
Jun23 |
230228 |
75.87 |
77.85 |
75.64 |
77.14 |
+1.35 |
91,489 |
221,318 |
-2,759 |
Hover/Click |
|
Jul23 |
230228 |
75.70 |
77.60 |
75.47 |
76.90 |
+1.29 |
23,836 |
139,780 |
+2,038 |
Hover/Click |
|
Aug23 |
230228 |
75.38 |
77.23 |
75.20 |
76.52 |
+1.21 |
12,299 |
61,448 |
-379 |
Hover/Click |
|
Sep23 |
230228 |
74.96 |
76.77 |
74.77 |
76.05 |
+1.13 |
19,694 |
114,307 |
-302 |
Hover/Click |
|
Oct23 |
230228 |
74.55 |
76.23 |
74.55 |
75.56 |
+1.06 |
5,876 |
55,680 |
+1,842 |
Hover/Click |
|
Nov23 |
230228 |
74.12 |
75.80 |
74.12 |
75.07 |
+1.01 |
2,611 |
27,471 |
+502 |
Hover/Click |
|
Dec23 |
230228 |
73.78 |
75.35 |
73.51 |
74.59 |
+0.95 |
45,606 |
201,146 |
-399 |
Hover/Click |
|
Jan24 |
230228 |
74.15 |
74.86 |
73.75 |
74.11 |
+0.89 |
2,376 |
36,556 |
+142 |
Hover/Click |
|
Feb24 |
230228 |
74.14 |
74.40 |
73.38 |
73.65 |
+0.83 |
628 |
20,155 |
+125 |
Hover/Click |
|
Mar24 |
230228 |
72.58 |
73.98 |
72.33 |
73.22 |
+0.77 |
4,668 |
25,283 |
+830 |
Hover/Click |
|
Apr24 |
230228 |
73.36 |
73.37 |
72.77 |
72.82 |
+0.71 |
798 |
15,981 |
+223 |
Hover/Click |
|
May24 |
230228 |
72.65 |
73.02 |
72.44 |
72.44 |
+0.66 |
352 |
11,499 |
+23 |
Hover/Click |
|
Jun24 |
230228 |
71.39 |
72.88 |
71.34 |
72.06 |
+0.62 |
10,793 |
65,533 |
-475 |
Hover/Click |
|
Jul24 |
230228 |
72.41 |
72.41 |
71.65 |
71.65 |
+0.56 |
66 |
10,227 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
671,537 |
1,757,139 |
-14,607 |
|
| e-miNY Crude Oil(NYM) |
|
Apr23 |
230228 |
75.700 |
77.825 |
75.550 |
77.050 |
+1.375 |
13,964 |
1,829 |
+151 |
|
|
May23 |
230228 |
75.875 |
77.900 |
75.700 |
77.200 |
+1.400 |
813 |
381 |
-21 |
|
|
Jun23 |
230228 |
75.775 |
77.825 |
75.700 |
77.150 |
+1.350 |
172 |
249 |
+7 |
|
|
Jul23 |
230228 |
76.100 |
77.575 |
75.475 |
76.900 |
+1.300 |
4 |
57 |
+0 |
|
|
Aug23 |
230228 |
76.200 |
77.200 |
75.175 |
76.525 |
+1.225 |
1 |
40 |
+1 |
|
|
Sep23 |
230228 |
75.200 |
76.750 |
74.800 |
76.050 |
+1.125 |
5 |
27 |
+0 |
|
|
Oct23 |
230228 |
75.550 |
76.000 |
75.550 |
75.550 |
+1.050 |
0 |
4 |
+0 |
|
|
Nov23 |
230228 |
75.475 |
75.475 |
75.075 |
75.075 |
+1.025 |
1 |
14 |
+0 |
|
|
Dec23 |
230228 |
73.750 |
75.325 |
73.525 |
74.600 |
+0.950 |
69 |
193 |
+5 |
|
|
Jan24 |
230228 |
74.800 |
74.800 |
74.100 |
74.100 |
+0.875 |
0 |
7 |
+0 |
|
| Total Volume and Open Interest |
15,033 |
2,876 |
+145 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar23 |
230228 |
281.99 |
286.13 |
278.75 |
282.09 |
+0.11 |
21,419 |
10,416 |
-6,413 |
Hover/Click |
|
Apr23 |
230228 |
280.13 |
284.61 |
276.85 |
280.56 |
+0.53 |
63,281 |
72,316 |
+998 |
Hover/Click |
|
May23 |
230228 |
274.16 |
278.83 |
271.86 |
275.42 |
+1.33 |
28,977 |
40,840 |
-781 |
Hover/Click |
|
Jun23 |
230228 |
269.34 |
274.28 |
267.91 |
271.26 |
+1.77 |
19,700 |
30,913 |
+202 |
Hover/Click |
|
Jul23 |
230228 |
268.61 |
271.66 |
266.27 |
269.26 |
+2.07 |
7,407 |
15,493 |
+926 |
Hover/Click |
|
Aug23 |
230228 |
268.12 |
270.10 |
265.78 |
268.22 |
+2.22 |
4,325 |
10,658 |
+428 |
Hover/Click |
|
Sep23 |
230228 |
267.76 |
269.90 |
264.81 |
267.91 |
+2.20 |
4,899 |
13,040 |
-299 |
Hover/Click |
|
Oct23 |
230228 |
267.61 |
269.11 |
266.40 |
267.50 |
+2.15 |
1,884 |
9,149 |
+203 |
Hover/Click |
|
Nov23 |
230228 |
265.02 |
268.30 |
265.02 |
266.83 |
+2.08 |
1,430 |
6,996 |
+114 |
Hover/Click |
|
Dec23 |
230228 |
264.01 |
267.83 |
263.00 |
265.81 |
+1.94 |
4,694 |
19,781 |
+352 |
Hover/Click |
|
Jan24 |
230228 |
266.54 |
266.70 |
262.58 |
265.03 |
+1.84 |
847 |
3,307 |
+83 |
Hover/Click |
|
Feb24 |
230228 |
264.78 |
265.67 |
261.34 |
263.95 |
+1.70 |
623 |
2,143 |
-1 |
Hover/Click |
|
Mar24 |
230228 |
261.46 |
263.79 |
259.77 |
262.17 |
+1.47 |
551 |
1,830 |
+112 |
Hover/Click |
|
Apr24 |
230228 |
259.53 |
260.03 |
259.10 |
259.59 |
+1.25 |
303 |
1,826 |
+105 |
Hover/Click |
| Total Volume and Open Interest |
162,079 |
247,332 |
-4,028 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar23 |
230228 |
239.42 |
244.75 |
237.84 |
243.43 |
+6.60 |
25,979 |
14,630 |
-6,400 |
Hover/Click |
|
Apr23 |
230228 |
258.22 |
265.62 |
257.57 |
264.20 |
+5.80 |
55,300 |
96,140 |
+3,988 |
Hover/Click |
|
May23 |
230228 |
257.39 |
264.52 |
256.79 |
263.20 |
+5.72 |
30,611 |
59,821 |
+1,953 |
Hover/Click |
|
Jun23 |
230228 |
254.02 |
260.84 |
253.57 |
259.73 |
+5.53 |
15,846 |
43,421 |
+805 |
Hover/Click |
|
Jul23 |
230228 |
251.44 |
256.89 |
250.61 |
255.96 |
+5.30 |
6,011 |
19,692 |
+774 |
Hover/Click |
|
Aug23 |
230228 |
247.96 |
252.67 |
247.60 |
251.88 |
+5.08 |
3,294 |
7,943 |
+143 |
Hover/Click |
|
Sep23 |
230228 |
243.09 |
247.63 |
242.12 |
247.10 |
+4.94 |
2,963 |
21,301 |
+325 |
Hover/Click |
|
Oct23 |
230228 |
227.48 |
230.89 |
227.00 |
230.62 |
+4.18 |
1,420 |
10,163 |
-31 |
Hover/Click |
|
Nov23 |
230228 |
222.96 |
226.22 |
222.96 |
226.01 |
+4.09 |
1,084 |
7,186 |
+166 |
Hover/Click |
|
Dec23 |
230228 |
220.28 |
223.05 |
219.59 |
222.66 |
+4.05 |
1,468 |
13,310 |
-291 |
Hover/Click |
| Total Volume and Open Interest |
144,480 |
308,086 |
+1,475 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr23 |
230228 |
264.20 |
264.20 |
264.20 |
264.20 |
+5.80 |
|
|
|
|
|
May23 |
230228 |
263.20 |
263.20 |
263.20 |
263.20 |
+5.72 |
|
|
|
|
|
Jun23 |
230228 |
259.73 |
259.73 |
259.73 |
259.73 |
+5.53 |
0 |
2 |
+0 |
|
|
Jul23 |
230228 |
255.96 |
255.96 |
255.96 |
255.96 |
+5.30 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
0 |
6 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr23 |
230228 |
2.723 |
2.788 |
2.568 |
2.747 |
+0.016 |
168,130 |
213,236 |
-6,236 |
Hover/Click |
|
May23 |
230228 |
2.842 |
2.898 |
2.701 |
2.863 |
+0.010 |
73,090 |
269,471 |
-3,137 |
Hover/Click |
|
Jun23 |
230228 |
3.010 |
3.072 |
2.888 |
3.036 |
+0.012 |
17,425 |
65,221 |
-380 |
Hover/Click |
|
Jul23 |
230228 |
3.169 |
3.243 |
3.072 |
3.212 |
+0.017 |
17,839 |
84,168 |
+371 |
Hover/Click |
|
Aug23 |
230228 |
3.201 |
3.290 |
3.119 |
3.259 |
+0.022 |
9,047 |
39,046 |
+982 |
Hover/Click |
|
Sep23 |
230228 |
3.190 |
3.260 |
3.095 |
3.231 |
+0.024 |
13,230 |
93,319 |
-348 |
Hover/Click |
|
Oct23 |
230228 |
3.264 |
3.339 |
3.168 |
3.310 |
+0.023 |
38,947 |
98,813 |
+3,041 |
Hover/Click |
|
Nov23 |
230228 |
3.635 |
3.712 |
3.548 |
3.691 |
+0.035 |
6,031 |
43,314 |
+288 |
Hover/Click |
|
Dec23 |
230228 |
3.997 |
4.070 |
3.913 |
4.057 |
+0.040 |
4,931 |
34,416 |
+322 |
Hover/Click |
|
Jan24 |
230228 |
4.190 |
4.253 |
4.106 |
4.246 |
+0.035 |
12,125 |
68,053 |
+1,912 |
Hover/Click |
|
Feb24 |
230228 |
4.057 |
4.124 |
3.979 |
4.117 |
+0.040 |
6,601 |
22,527 |
+495 |
Hover/Click |
|
Mar24 |
230228 |
3.668 |
3.737 |
3.597 |
3.725 |
+0.038 |
8,641 |
35,459 |
+2,589 |
Hover/Click |
|
Apr24 |
230228 |
3.287 |
3.343 |
3.216 |
3.334 |
+0.045 |
7,187 |
36,830 |
+811 |
Hover/Click |
|
May24 |
230228 |
3.246 |
3.312 |
3.192 |
3.304 |
+0.053 |
2,040 |
17,776 |
-185 |
Hover/Click |
|
Jun24 |
230228 |
3.342 |
3.404 |
3.306 |
3.404 |
+0.047 |
1,391 |
6,926 |
-87 |
Hover/Click |
|
Jul24 |
230228 |
3.459 |
3.502 |
3.411 |
3.498 |
+0.043 |
712 |
7,870 |
+139 |
Hover/Click |
| Total Volume and Open Interest |
393,374 |
1,263,665 |
-2,077 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230228 |
82.30 |
84.15 |
82.19 |
83.89 |
+1.44 |
157,669 |
140,372 |
-37,935 |
Hover/Click |
|
May23 |
230228 |
82.00 |
83.99 |
81.84 |
83.45 |
+1.41 |
293,332 |
475,977 |
+13,985 |
Hover/Click |
|
Jun23 |
230228 |
81.52 |
83.41 |
81.31 |
82.83 |
+1.32 |
197,305 |
398,940 |
+16,259 |
Hover/Click |
|
Jul23 |
230228 |
81.08 |
82.92 |
80.89 |
82.33 |
+1.25 |
75,394 |
164,557 |
+664 |
Hover/Click |
|
Aug23 |
230228 |
80.65 |
82.45 |
80.46 |
81.84 |
+1.19 |
40,892 |
105,829 |
-615 |
Hover/Click |
|
Sep23 |
230228 |
80.14 |
81.98 |
80.07 |
81.37 |
+1.14 |
49,956 |
109,006 |
+908 |
Hover/Click |
|
Oct23 |
230228 |
79.72 |
81.52 |
79.62 |
80.89 |
+1.08 |
14,295 |
65,676 |
+1,886 |
Hover/Click |
|
Nov23 |
230228 |
79.23 |
81.06 |
79.21 |
80.41 |
+1.02 |
11,071 |
63,244 |
+106 |
Hover/Click |
|
Dec23 |
230228 |
78.89 |
80.61 |
78.81 |
79.95 |
+0.97 |
79,318 |
201,966 |
-773 |
Hover/Click |
|
Jan24 |
230228 |
79.53 |
79.90 |
79.49 |
79.49 |
+0.92 |
3,187 |
37,176 |
+202 |
Hover/Click |
|
Feb24 |
230228 |
79.12 |
79.40 |
78.83 |
79.02 |
+0.87 |
1,864 |
45,951 |
+264 |
Hover/Click |
|
Mar24 |
230228 |
79.11 |
79.11 |
78.59 |
78.59 |
+0.80 |
4,449 |
25,102 |
+166 |
Hover/Click |
|
Apr24 |
230228 |
78.20 |
78.20 |
78.20 |
78.20 |
+0.75 |
335 |
11,291 |
+138 |
Hover/Click |
|
May24 |
230228 |
78.40 |
78.50 |
77.64 |
77.81 |
+0.70 |
240 |
10,237 |
+515 |
Hover/Click |
| Total Volume and Open Interest |
977,339 |
2,131,336 |
-148 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar23 |
230228 |
825.00 |
838.75 |
814.50 |
833.25 |
+7.00 |
33,864 |
69,239 |
-4,930 |
Hover/Click |
|
Apr23 |
230228 |
815.50 |
829.00 |
805.00 |
825.00 |
+8.75 |
72,775 |
116,446 |
+2,225 |
Hover/Click |
|
May23 |
230228 |
798.25 |
812.75 |
792.00 |
809.50 |
+9.00 |
39,639 |
72,771 |
+1,984 |
Hover/Click |
|
Jun23 |
230228 |
785.25 |
800.75 |
782.00 |
797.75 |
+9.00 |
41,065 |
61,272 |
-7 |
Hover/Click |
|
Jul23 |
230228 |
779.75 |
793.50 |
776.00 |
790.75 |
+9.00 |
13,879 |
29,032 |
-362 |
Hover/Click |
|
Aug23 |
230228 |
775.50 |
788.75 |
772.00 |
786.25 |
+8.75 |
7,078 |
25,394 |
+1,334 |
Hover/Click |
|
Sep23 |
230228 |
772.75 |
786.00 |
769.50 |
783.25 |
+8.50 |
8,218 |
33,177 |
+648 |
Hover/Click |
|
Oct23 |
230228 |
776.00 |
782.50 |
767.50 |
780.50 |
+8.25 |
2,499 |
19,058 |
+292 |
Hover/Click |
|
Nov23 |
230228 |
769.75 |
775.75 |
761.50 |
774.00 |
+7.75 |
1,487 |
12,850 |
+69 |
Hover/Click |
|
Dec23 |
230228 |
756.25 |
768.75 |
753.50 |
766.00 |
+7.25 |
16,153 |
52,416 |
+134 |
Hover/Click |
| Total Volume and Open Interest |
245,785 |
561,346 |
+1,510 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr23 |
230228 |
75.78 |
77.83 |
75.60 |
77.05 |
+1.37 |
34,016 |
79,383 |
-2,132 |
Hover/Click |
|
May23 |
230228 |
75.72 |
77.92 |
75.72 |
77.19 |
+1.38 |
36,457 |
54,834 |
+1,679 |
Hover/Click |
|
Jun23 |
230228 |
76.50 |
77.86 |
76.31 |
77.14 |
+1.35 |
48,205 |
69,858 |
+462 |
Hover/Click |
|
Jul23 |
230228 |
76.28 |
77.51 |
76.10 |
76.90 |
+1.29 |
28,156 |
24,149 |
+353 |
Hover/Click |
|
Aug23 |
230228 |
75.95 |
77.15 |
75.95 |
76.52 |
+1.21 |
14,916 |
12,566 |
+622 |
Hover/Click |
|
Sep23 |
230228 |
75.54 |
76.69 |
75.54 |
76.05 |
+1.13 |
8,299 |
29,877 |
+75 |
Hover/Click |
|
Oct23 |
230228 |
76.18 |
76.18 |
75.40 |
75.56 |
+1.06 |
1,550 |
7,999 |
+133 |
Hover/Click |
|
Nov23 |
230228 |
75.70 |
75.70 |
75.07 |
75.07 |
+1.01 |
843 |
8,697 |
+6 |
Hover/Click |
|
Dec23 |
230228 |
73.80 |
75.25 |
73.80 |
74.59 |
+0.95 |
11,361 |
68,259 |
+398 |
Hover/Click |
|
Jan24 |
230228 |
74.11 |
74.11 |
74.11 |
74.11 |
+0.89 |
67 |
5,156 |
-30 |
Hover/Click |
|
Feb24 |
230228 |
73.65 |
73.65 |
73.65 |
73.65 |
+0.83 |
4 |
2,497 |
-15 |
Hover/Click |
|
Mar24 |
230228 |
73.22 |
73.22 |
73.22 |
73.22 |
+0.77 |
264 |
3,209 |
-17 |
Hover/Click |
|
Apr24 |
230228 |
72.82 |
72.82 |
72.82 |
72.82 |
+0.71 |
49 |
1,021 |
+0 |
Hover/Click |
|
May24 |
230228 |
72.44 |
72.44 |
72.44 |
72.44 |
+0.66 |
1 |
923 |
+0 |
Hover/Click |
|
Jun24 |
230228 |
71.81 |
72.84 |
71.81 |
72.06 |
+0.62 |
952 |
9,774 |
-101 |
Hover/Click |
|
Jul24 |
230228 |
71.65 |
71.65 |
71.65 |
71.65 |
+0.56 |
12 |
1,030 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
188,545 |
436,732 |
+1,767 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar23 |
230228 |
104.610 |
104.950 |
104.360 |
104.825 |
+0.200 |
15,237 |
34,660 |
+290 |
Hover/Click |
|
Jun23 |
230228 |
104.260 |
104.585 |
104.030 |
104.475 |
+0.200 |
361 |
1,973 |
-39 |
Hover/Click |
|
Sep23 |
230228 |
104.105 |
104.240 |
103.700 |
104.240 |
+0.200 |
1 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,600 |
36,643 |
+251 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230228 |
67.41 |
67.61 |
67.07 |
67.38 |
-0.01 |
85,560 |
123,428 |
+1,499 |
Hover/Click |
|
Jun23 |
230228 |
67.70 |
67.83 |
67.31 |
67.61 |
-0.01 |
1,487 |
1,432 |
+669 |
Hover/Click |
|
Sep23 |
230228 |
67.80 |
68.01 |
67.52 |
67.80 |
-0.02 |
5 |
68 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
87,114 |
125,110 |
+2,191 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar23 |
230228 |
120.63 |
121.48 |
120.20 |
120.57 |
-0.04 |
94,813 |
213,578 |
+5,786 |
Hover/Click |
|
Jun23 |
230228 |
120.91 |
121.69 |
120.46 |
120.81 |
-0.04 |
332 |
3,024 |
+98 |
Hover/Click |
|
Sep23 |
230228 |
121.46 |
121.89 |
120.75 |
121.05 |
-0.04 |
5 |
339 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
95,579 |
219,263 |
+5,899 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar23 |
230228 |
73.68 |
73.75 |
73.27 |
73.39 |
-0.25 |
87,439 |
157,223 |
+9,699 |
Hover/Click |
|
Jun23 |
230228 |
73.78 |
73.84 |
73.38 |
73.50 |
-0.24 |
861 |
5,290 |
+396 |
Hover/Click |
|
Sep23 |
230228 |
73.94 |
73.96 |
73.57 |
73.63 |
-0.25 |
12 |
559 |
+9 |
Hover/Click |
|
Dec23 |
230228 |
74.05 |
74.09 |
73.71 |
73.78 |
-0.24 |
49 |
468 |
+32 |
Hover/Click |
| Total Volume and Open Interest |
88,454 |
163,828 |
+10,112 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar23 |
230228 |
73.53 |
73.81 |
73.16 |
73.60 |
+0.06 |
183,151 |
192,095 |
+9,368 |
Hover/Click |
|
Jun23 |
230228 |
74.55 |
74.87 |
74.22 |
74.66 |
+0.06 |
2,059 |
6,687 |
+70 |
Hover/Click |
|
Sep23 |
230228 |
75.66 |
75.90 |
75.31 |
75.72 |
+0.06 |
4 |
1,140 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
185,639 |
202,730 |
+9,449 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar23 |
230228 |
107.01 |
107.21 |
106.27 |
106.48 |
-0.53 |
27,650 |
40,721 |
+242 |
Hover/Click |
|
Jun23 |
230228 |
108.16 |
108.32 |
107.40 |
107.60 |
-0.54 |
40 |
565 |
-14 |
Hover/Click |
|
Sep23 |
230228 |
108.65 |
109.33 |
108.49 |
108.65 |
-0.56 |
0 |
65 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
27,692 |
41,390 |
+228 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar23 |
230228 |
106.17 |
106.54 |
105.83 |
105.92 |
-0.26 |
202,417 |
770,237 |
+81 |
Hover/Click |
|
Jun23 |
230228 |
106.76 |
107.13 |
106.42 |
106.52 |
-0.26 |
3,629 |
17,547 |
+978 |
Hover/Click |
|
Sep23 |
230228 |
107.10 |
107.61 |
106.93 |
107.02 |
-0.27 |
74 |
1,208 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
207,196 |
792,342 |
+1,004 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar23 |
230228 |
543.00 |
545.88 |
541.75 |
544.63 |
+2.13 |
37,648 |
283,403 |
+2,343 |
Hover/Click |
|
Jun23 |
230228 |
533.00 |
535.75 |
531.75 |
534.75 |
+2.13 |
916 |
1,078 |
+806 |
Hover/Click |
| Total Volume and Open Interest |
38,564 |
284,494 |
+3,149 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar23 |
230228 |
192.75 |
192.90 |
191.40 |
192.00 |
-0.75 |
14,252 |
7,812 |
-9,319 |
Hover/Click |
|
Apr23 |
230228 |
191.55 |
191.75 |
189.35 |
190.10 |
-1.45 |
9,595 |
39,253 |
+6,806 |
|
|
May23 |
230228 |
189.30 |
189.30 |
188.60 |
189.30 |
-1.50 |
|
|
|
|
|
Jun23 |
230228 |
188.15 |
188.15 |
188.15 |
188.15 |
-1.35 |
2 |
1,656 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
23,849 |
48,721 |
-2,512 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230228 |
124~060 |
124~120 |
123~080 |
124~040 |
-0~030 |
452,036 |
103,091 |
-192,848 |
Hover/Click |
|
Jun23 |
230228 |
125~080 |
125~160 |
124~090 |
125~070 |
-0~030 |
392,472 |
1,129,835 |
+157,503 |
Hover/Click |
|
Sep23 |
230228 |
125~000 |
125~170 |
125~000 |
125~090 |
-0~030 |
0 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
844,508 |
1,232,950 |
-35,345 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230228 |
111~050 |
111~080 |
110~240 |
111~055 |
+0~010 |
2,328,540 |
306,599 |
-580,324 |
Hover/Click |
|
Jun23 |
230228 |
111~210 |
111~235 |
111~065 |
111~210 |
+0~015 |
2,181,226 |
4,050,048 |
+478,696 |
Hover/Click |
|
Sep23 |
230228 |
111~265 |
112~030 |
111~255 |
112~030 |
+0~015 |
16 |
31 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
4,509,782 |
4,356,678 |
-101,624 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230228 |
106~230 |
106~232 |
106~136 |
106~214 |
+0~004 |
1,989,117 |
293,760 |
-627,418 |
Hover/Click |
|
Jun23 |
230228 |
107~030 |
107~036 |
106~256 |
107~016 |
-0~002 |
1,874,577 |
4,098,389 |
+540,697 |
Hover/Click |
|
Sep23 |
230228 |
107~176 |
107~176 |
107~176 |
107~176 |
-0~002 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
3,863,694 |
4,392,149 |
-86,721 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230228 |
101~220 |
101~223 |
101~192 |
101~214 |
unch |
870,527 |
205,414 |
-325,147 |
Hover/Click |
|
Jun23 |
230228 |
101~285 |
101~286 |
101~251 |
101~275 |
-0~003 |
938,533 |
2,514,796 |
+248,948 |
Hover/Click |
|
Sep23 |
230228 |
102~100 |
102~110 |
102~093 |
102~110 |
-0~003 |
5 |
29 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,809,065 |
2,720,239 |
-76,199 |
|
| Eurodollars(CME) |
Weekly |
Monthly |
|
Mar23 |
230228 |
94.925 |
94.933 |
94.920 |
94.927 |
+0.002 |
104,441 |
775,503 |
-11,729 |
|
|
Jun23 |
230228 |
94.485 |
94.485 |
94.445 |
94.470 |
-0.010 |
65,206 |
711,576 |
+8,078 |
|
|
Sep23 |
230228 |
94.335 |
94.340 |
94.300 |
94.335 |
unch |
38,887 |
639,026 |
-6,348 |
|
|
Dec23 |
230228 |
94.490 |
94.500 |
94.440 |
94.490 |
+0.005 |
53,495 |
616,882 |
-3,002 |
|
|
Mar24 |
230228 |
94.820 |
94.825 |
94.755 |
94.810 |
-0.005 |
24,963 |
435,838 |
+9,614 |
|
|
Jun24 |
230228 |
95.240 |
95.250 |
95.170 |
95.225 |
-0.020 |
28,365 |
405,829 |
+779 |
|
|
Sep24 |
230228 |
95.645 |
95.660 |
95.565 |
95.625 |
-0.030 |
13,579 |
368,891 |
-368 |
|
|
Dec24 |
230228 |
95.940 |
95.940 |
95.855 |
95.920 |
-0.025 |
16,498 |
560,302 |
+932 |
|
|
Mar25 |
230228 |
96.105 |
96.110 |
96.025 |
96.100 |
-0.010 |
13,910 |
225,814 |
+1,965 |
|
|
Jun25 |
230228 |
96.195 |
96.210 |
96.130 |
96.205 |
unch |
11,978 |
172,287 |
-1,689 |
|
|
Sep25 |
230228 |
96.270 |
96.290 |
96.205 |
96.280 |
+0.005 |
8,952 |
140,946 |
+1,842 |
|
|
Dec25 |
230228 |
96.335 |
96.355 |
96.270 |
96.340 |
+0.005 |
7,486 |
137,195 |
-189 |
|
|
Mar26 |
230228 |
96.375 |
96.395 |
96.310 |
96.380 |
+0.005 |
6,298 |
84,171 |
+70 |
|
|
Jun26 |
230228 |
96.395 |
96.420 |
96.335 |
96.405 |
+0.005 |
8,500 |
72,684 |
-660 |
|
|
Sep26 |
230228 |
96.415 |
96.440 |
96.350 |
96.425 |
+0.005 |
4,224 |
96,720 |
-5 |
|
|
Dec26 |
230228 |
96.435 |
96.455 |
96.365 |
96.440 |
+0.005 |
8,899 |
65,031 |
-561 |
|
|
Mar27 |
230228 |
96.440 |
96.465 |
96.375 |
96.450 |
+0.005 |
5,723 |
45,057 |
+1,081 |
|
|
Jun27 |
230228 |
96.435 |
96.460 |
96.370 |
96.445 |
+0.005 |
6,552 |
39,335 |
-810 |
|
| Total Volume and Open Interest |
441,786 |
5,701,807 |
-1,375 |
|
| Ultra T-Bond(CBOT) |
|
Mar23 |
230228 |
134~16 |
135~06 |
133~10 |
134~18 |
-0~01 |
337,539 |
70,704 |
-208,385 |
|
|
Jun23 |
230228 |
135~02 |
135~23 |
133~27 |
135~02 |
-0~03 |
327,740 |
1,421,667 |
+148,273 |
|
|
Sep23 |
230228 |
135~02 |
135~02 |
135~02 |
135~02 |
-0~03 |
|
|
|
|
| Total Volume and Open Interest |
665,279 |
1,492,371 |
-60,112 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar23 |
230228 |
117~055 |
117~125 |
116~175 |
117~075 |
+0~035 |
602,454 |
81,776 |
-328,396 |
|
|
Jun23 |
230228 |
117~050 |
117~105 |
116~165 |
117~060 |
+0~030 |
537,777 |
1,489,724 |
+276,665 |
|
|
Sep23 |
230228 |
117~060 |
117~060 |
117~060 |
117~060 |
+0~030 |
|
|
|
|
| Total Volume and Open Interest |
1,140,231 |
1,571,500 |
-51,731 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb23 |
230228 |
95.427 |
95.430 |
95.427 |
95.427 |
unch |
2,289 |
486,121 |
-1,421 |
|
|
Mar23 |
230228 |
95.335 |
95.338 |
95.332 |
95.335 |
unch |
37,381 |
156,877 |
+3,579 |
|
|
Apr23 |
230228 |
95.125 |
95.130 |
95.120 |
95.125 |
unch |
272,817 |
397,262 |
+2,823 |
|
|
May23 |
230228 |
94.885 |
94.895 |
94.885 |
94.890 |
+0.005 |
178,654 |
266,912 |
+8,407 |
|
|
Jun23 |
230228 |
94.765 |
94.770 |
94.755 |
94.765 |
unch |
31,197 |
83,323 |
+1,207 |
|
|
Jul23 |
230228 |
94.675 |
94.680 |
94.655 |
94.670 |
-0.005 |
124,779 |
180,194 |
+7,894 |
|
| Total Volume and Open Interest |
849,912 |
1,935,191 |
+28,107 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar23 |
230228 |
146.48 |
146.69 |
146.44 |
146.69 |
+0.22 |
1,639 |
15,744 |
-495 |
Hover/Click |
|
Jun23 |
230228 |
145.21 |
145.38 |
145.20 |
145.34 |
+0.15 |
32 |
44 |
+28 |
Hover/Click |
|
Sep23 |
230228 |
145.34 |
145.34 |
145.34 |
145.34 |
+0.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,671 |
15,788 |
+15,788 |
|
| Euro-Buxl(EUREX) |
|
Mar23 |
230228 |
135.76 |
136.00 |
132.88 |
134.28 |
-1.66 |
75,763 |
228,807 |
-34,397 |
|
|
Jun23 |
230228 |
135.34 |
135.34 |
132.36 |
133.72 |
-1.70 |
5,540 |
42,629 |
-20,435 |
|
|
Sep23 |
230228 |
132.70 |
132.70 |
132.70 |
132.70 |
-1.66 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
81,303 |
271,438 |
-54,832 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230228 |
133.55 |
133.61 |
132.06 |
132.91 |
-0.72 |
880,713 |
1,447,266 |
-2,663 |
Hover/Click |
|
Jun23 |
230228 |
132.57 |
132.63 |
131.09 |
131.95 |
-0.70 |
18,310 |
123,125 |
+11,776 |
Hover/Click |
|
Sep23 |
230228 |
131.31 |
131.31 |
131.31 |
131.31 |
-0.72 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
899,023 |
1,570,397 |
+9,113 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230228 |
115.50 |
115.52 |
114.73 |
115.18 |
-0.34 |
721,794 |
1,756,705 |
+18,296 |
Hover/Click |
|
Jun23 |
230228 |
116.03 |
116.06 |
115.27 |
115.73 |
-0.34 |
38,196 |
128,935 |
+31,397 |
Hover/Click |
|
Sep23 |
230228 |
116.18 |
116.18 |
116.18 |
116.18 |
-0.34 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
759,990 |
1,885,640 |
+49,693 |
|
| Euro-Schatz(EUREX) |
|
Mar23 |
230228 |
105.09 |
105.09 |
104.85 |
104.98 |
-0.11 |
667,352 |
2,029,491 |
+69,327 |
|
|
Jun23 |
230228 |
104.93 |
104.93 |
104.69 |
104.82 |
-0.12 |
46,341 |
228,536 |
+38,165 |
|
|
Sep23 |
230228 |
105.73 |
105.73 |
105.73 |
105.73 |
-0.11 |
1 |
1 |
+1 |
|
| Total Volume and Open Interest |
713,694 |
2,258,028 |
+107,493 |
|
| 3-Mth Euribor(EUREX) |
|
Mar23 |
230228 |
97.100 |
97.100 |
97.090 |
97.090 |
-0.010 |
0 |
380 |
+0 |
|
|
Jun23 |
230228 |
96.350 |
96.350 |
96.350 |
96.350 |
-0.045 |
0 |
50 |
+0 |
|
|
Sep23 |
230228 |
96.120 |
96.120 |
96.120 |
96.120 |
-0.040 |
0 |
189 |
+0 |
|
| Total Volume and Open Interest |
0 |
831 |
+0 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar23 |
230228 |
100~14 |
100~26 |
100~01 |
100~25 |
-0~04 |
385,188 |
34,890 |
-60,708 |
Hover/Click |
|
Jun23 |
230228 |
99~20 |
100~08 |
99~06 |
99~31 |
-0~03 |
254,310 |
401,019 |
+41,044 |
Hover/Click |
| Total Volume and Open Interest |
639,508 |
435,949 |
-19,664 |
|
| 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 |
230228 |
97.100 |
97.105 |
97.085 |
97.095 |
-0.005 |
130,026 |
472,771 |
+735 |
|
|
Jun23 |
230228 |
96.390 |
96.395 |
96.325 |
96.365 |
-0.030 |
168,719 |
663,938 |
+1,033 |
|
|
Sep23 |
230228 |
96.165 |
96.175 |
96.070 |
96.145 |
-0.025 |
131,027 |
582,298 |
+15,375 |
|
| Total Volume and Open Interest |
1,226,390 |
4,222,450 |
+10,871 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar23 |
230228 |
96.33 |
96.35 |
96.32 |
96.33 |
-0.01 |
22,678 |
219,449 |
-2,839 |
|
|
Jun23 |
230228 |
95.75 |
95.81 |
95.73 |
95.78 |
+0.03 |
14,440 |
225,973 |
-972 |
|
|
Sep23 |
230228 |
95.54 |
95.61 |
95.51 |
95.58 |
+0.04 |
13,931 |
159,406 |
-3,563 |
|
|
Dec23 |
230228 |
95.53 |
95.59 |
95.47 |
95.57 |
+0.04 |
16,387 |
218,909 |
+480 |
|
|
Mar24 |
230228 |
95.60 |
95.67 |
95.54 |
95.65 |
+0.04 |
10,911 |
119,810 |
-3,178 |
|
|
Jun24 |
230228 |
95.76 |
95.81 |
95.69 |
95.80 |
+0.04 |
11,099 |
107,897 |
+1,808 |
|
|
Sep24 |
230228 |
95.91 |
95.98 |
95.86 |
95.95 |
+0.04 |
7,109 |
69,172 |
+3,105 |
|
|
Dec24 |
230228 |
96.03 |
96.09 |
95.97 |
96.05 |
+0.02 |
6,745 |
42,441 |
+2,999 |
|
|
Mar25 |
230228 |
96.10 |
96.14 |
96.06 |
96.14 |
+0.02 |
52 |
1,825 |
+39 |
|
|
Jun25 |
230228 |
96.18 |
96.20 |
96.18 |
96.20 |
+0.02 |
0 |
459 |
+0 |
|
| Total Volume and Open Interest |
103,352 |
1,165,836 |
-2,121 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230228 |
96.12 |
96.16 |
96.08 |
96.15 |
+0.03 |
134,514 |
1,094,307 |
+20,107 |
|
|
Jun23 |
230228 |
96.12 |
96.15 |
96.09 |
96.14 |
+0.03 |
0 |
50 |
+0 |
|
| Total Volume and Open Interest |
134,514 |
1,094,357 |
+20,107 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar23 |
230228 |
96.34 |
96.42 |
96.31 |
96.39 |
+0.04 |
163,699 |
784,280 |
+7,382 |
|
|
Jun23 |
230228 |
96.31 |
96.38 |
96.30 |
96.38 |
+0.06 |
70 |
2,090 |
+70 |
|
| Total Volume and Open Interest |
163,769 |
786,370 |
+7,452 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr23 |
230228 |
1823.9 |
1838.6 |
1810.8 |
1836.7 |
+11.8 |
169,473 |
328,683 |
-9 |
Hover/Click |
|
Jun23 |
230228 |
1841.0 |
1855.0 |
1827.6 |
1853.2 |
+11.6 |
5,706 |
57,200 |
+1,303 |
Hover/Click |
|
Aug23 |
230228 |
1858.6 |
1872.7 |
1845.7 |
1871.4 |
+12.0 |
1,281 |
14,798 |
-258 |
Hover/Click |
|
Oct23 |
230228 |
1878.0 |
1889.6 |
1863.0 |
1889.4 |
+12.1 |
136 |
4,702 |
+28 |
Hover/Click |
|
Dec23 |
230228 |
1889.2 |
1908.1 |
1883.8 |
1907.1 |
+12.2 |
406 |
15,003 |
-15 |
Hover/Click |
|
Feb24 |
230228 |
1904.9 |
1924.0 |
1904.4 |
1924.0 |
+12.2 |
5 |
1,460 |
+0 |
Hover/Click |
|
Apr24 |
230228 |
1939.5 |
1939.5 |
1939.5 |
1939.5 |
+12.3 |
3 |
434 |
+1 |
Hover/Click |
|
Jun24 |
230228 |
1955.2 |
1955.2 |
1955.2 |
1955.2 |
+12.3 |
2 |
318 |
+1 |
Hover/Click |
|
Aug24 |
230228 |
1969.5 |
1969.5 |
1969.5 |
1969.5 |
+12.4 |
15 |
22 |
+14 |
Hover/Click |
|
Oct24 |
230228 |
1985.8 |
1985.8 |
1985.8 |
1985.8 |
+11.7 |
14 |
21 |
+14 |
Hover/Click |
|
Dec24 |
230228 |
1999.3 |
1999.3 |
1999.3 |
1999.3 |
+11.7 |
1 |
326 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
177,446 |
424,923 |
+647 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar23 |
230228 |
2064.0 |
2101.0 |
2047.5 |
2096.1 |
+29.1 |
53,878 |
7,509 |
-9,978 |
Hover/Click |
|
May23 |
230228 |
2074.0 |
2112.5 |
2050.5 |
2107.1 |
+27.8 |
55,981 |
103,424 |
+9,888 |
Hover/Click |
|
Jul23 |
230228 |
2091.0 |
2130.0 |
2070.5 |
2125.0 |
+27.8 |
2,518 |
7,902 |
+326 |
Hover/Click |
|
Sep23 |
230228 |
2103.0 |
2149.0 |
2092.0 |
2144.3 |
+28.7 |
845 |
2,352 |
+91 |
Hover/Click |
|
Dec23 |
230228 |
2120.0 |
2174.0 |
2120.0 |
2172.0 |
+29.2 |
508 |
3,151 |
+198 |
Hover/Click |
|
Mar24 |
230228 |
2171.0 |
2202.9 |
2170.5 |
2202.9 |
+29.7 |
95 |
258 |
+17 |
Hover/Click |
|
May24 |
230228 |
2221.3 |
2221.3 |
2221.3 |
2221.3 |
+29.7 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
114,398 |
125,150 |
+605 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr23 |
230228 |
941.1 |
962.1 |
931.5 |
955.5 |
+13.6 |
23,434 |
58,119 |
+1,452 |
Hover/Click |
|
Jul23 |
230228 |
945.5 |
967.7 |
939.5 |
961.6 |
+13.5 |
2,515 |
11,653 |
+1,528 |
Hover/Click |
|
Oct23 |
230228 |
954.1 |
972.0 |
945.0 |
966.5 |
+12.4 |
42 |
1,433 |
+12 |
Hover/Click |
|
Jan24 |
230228 |
972.4 |
972.4 |
972.4 |
972.4 |
+12.4 |
2 |
59 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,995 |
71,272 |
+2,992 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar23 |
230228 |
1409.00 |
1411.00 |
1370.50 |
1404.40 |
-6.10 |
3,356 |
367 |
-838 |
Hover/Click |
|
Jun23 |
230228 |
1420.50 |
1440.00 |
1389.50 |
1420.90 |
-7.00 |
4,955 |
11,603 |
+876 |
Hover/Click |
|
Sep23 |
230228 |
1434.70 |
1434.70 |
1434.70 |
1434.70 |
-7.40 |
20 |
48 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
8,331 |
12,033 |
+44 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar23 |
230228 |
401.25 |
410.05 |
400.30 |
409.75 |
+8.85 |
53,656 |
9,302 |
-11,235 |
Hover/Click |
|
May23 |
230228 |
401.00 |
409.45 |
399.15 |
408.95 |
+7.85 |
80,772 |
121,177 |
+889 |
Hover/Click |
|
Jul23 |
230228 |
401.30 |
409.30 |
399.45 |
409.10 |
+7.95 |
11,000 |
29,540 |
+430 |
Hover/Click |
|
Sep23 |
230228 |
401.00 |
409.45 |
400.20 |
409.25 |
+7.90 |
2,837 |
14,330 |
-425 |
Hover/Click |
|
Dec23 |
230228 |
400.50 |
409.65 |
400.40 |
409.35 |
+7.80 |
1,283 |
14,278 |
+126 |
Hover/Click |
| Total Volume and Open Interest |
151,710 |
199,738 |
-10,117 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar23 |
230228 |
32940 |
33021 |
32607 |
32682 |
-227 |
179,166 |
87,635 |
+563 |
Hover/Click |
|
Jun23 |
230228 |
33200 |
33275 |
32879 |
32948 |
-223 |
608 |
1,287 |
-18 |
Hover/Click |
|
Sep23 |
230228 |
33095 |
33466 |
33095 |
33095 |
-214 |
0 |
28 |
+0 |
Hover/Click |
|
Dec23 |
230228 |
33285 |
33285 |
33285 |
33285 |
-215 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
179,774 |
88,950 |
+545 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230228 |
3991.50 |
4003.75 |
3965.00 |
3975.50 |
-12.50 |
2,063,242 |
2,047,773 |
-5,808 |
Hover/Click |
|
Jun23 |
230228 |
4028.00 |
4040.00 |
4001.25 |
4011.75 |
-12.75 |
8,248 |
31,964 |
+81 |
Hover/Click |
|
Sep23 |
230228 |
4068.00 |
4078.25 |
4042.50 |
4052.00 |
-11.75 |
266 |
1,383 |
+160 |
Hover/Click |
|
Dec23 |
230228 |
4104.00 |
4111.50 |
4092.75 |
4092.75 |
-13.00 |
10 |
2,644 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
2,071,767 |
2,085,890 |
-5,562 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230228 |
12093.50 |
12172.75 |
12025.75 |
12072.25 |
-11.00 |
643,618 |
257,878 |
-976 |
Hover/Click |
|
Jun23 |
230228 |
12234.25 |
12304.75 |
12160.25 |
12206.00 |
-10.50 |
1,691 |
5,256 |
+270 |
Hover/Click |
|
Sep23 |
230228 |
12315.00 |
12436.25 |
12314.00 |
12347.25 |
-10.50 |
16 |
154 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
645,325 |
263,574 |
-704 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar23 |
230228 |
2615.80 |
2627.40 |
2597.10 |
2603.20 |
-5.00 |
11,661 |
44,789 |
-339 |
Hover/Click |
|
Jun23 |
230228 |
2626.30 |
2646.50 |
2622.00 |
2626.30 |
-3.00 |
0 |
1 |
+0 |
Hover/Click |
|
Sep23 |
230228 |
2645.90 |
2645.90 |
2645.90 |
2645.90 |
-2.90 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,661 |
44,790 |
-339 |
|
| Volatility Index(CBOE) |
|
Feb23 |
230215 |
18.95 |
19.30 |
18.69 |
18.69 |
+0.04 |
57,913 |
40,203 |
-10,678 |
|
|
Mar23 |
230228 |
21.23 |
21.60 |
20.55 |
20.78 |
-0.55 |
70,845 |
138,460 |
-5,388 |
|
|
Apr23 |
230228 |
22.20 |
22.46 |
21.65 |
21.75 |
-0.50 |
33,330 |
84,258 |
+3,995 |
|
|
May23 |
230228 |
22.50 |
22.73 |
22.07 |
22.15 |
-0.38 |
15,400 |
37,058 |
+2,012 |
|
| Total Volume and Open Interest |
138,370 |
331,808 |
+2,143 |
|
| S & P 600(CME) |
|
Mar23 |
230228 |
1252.10 |
1252.10 |
1252.10 |
1252.10 |
-0.30 |
|
|
|
|
|
Jun23 |
230228 |
1261.50 |
1261.50 |
1261.50 |
1261.50 |
-0.20 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar23 |
230228 |
1900.70 |
1916.70 |
1889.10 |
1899.10 |
+0.20 |
196,213 |
432,889 |
+3,555 |
Hover/Click |
|
Jun23 |
230228 |
1916.90 |
1933.70 |
1907.00 |
1916.50 |
+0.30 |
216 |
1,585 |
+25 |
Hover/Click |
|
Sep23 |
230228 |
1930.20 |
1946.60 |
1930.20 |
1930.20 |
+2.20 |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
196,429 |
434,484 |
+3,580 |
|
| Nikkei 225(CME) |
|
Mar23 |
230228 |
27540 |
27585 |
27380 |
27425 |
-110 |
4,181 |
12,889 |
-590 |
|
|
Jun23 |
230228 |
27365 |
27390 |
27205 |
27240 |
-115 |
95 |
50 |
+2 |
|
| Total Volume and Open Interest |
4,276 |
12,939 |
-588 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar23 |
230228 |
27420 |
27585 |
27400 |
27445 |
+20 |
45,711 |
116,184 |
+1,960 |
|
|
Jun23 |
230228 |
27235 |
27310 |
27190 |
27190 |
+25 |
118 |
3,505 |
-1 |
|
|
Sep23 |
230228 |
27140 |
27140 |
27140 |
27140 |
+10 |
0 |
98 |
+0 |
|
| Total Volume and Open Interest |
45,829 |
134,881 |
+134,881 |
|
| Nikkei 225 Mini(JPX) |
|
Mar23 |
230228 |
27550 |
27585 |
27400 |
27470 |
+60 |
511,830 |
1,071,275 |
+573,657 |
|
|
Jun23 |
230228 |
27160 |
27325 |
27140 |
27210 |
+60 |
93,171 |
79,447 |
+54,386 |
|
|
Sep23 |
230228 |
27110 |
27260 |
27080 |
27150 |
+60 |
1,160 |
3,143 |
+150 |
|
| Total Volume and Open Interest |
614,794 |
1,186,941 |
+648,223 |
|
| Nikkei 225(JPX) |
|
Mar23 |
230228 |
27550 |
27580 |
27400 |
27470 |
+60 |
37,541 |
277,833 |
+33,905 |
|
|
Jun23 |
230228 |
27290 |
27320 |
27140 |
27210 |
+60 |
671 |
36,671 |
+703 |
|
|
Sep23 |
230228 |
27230 |
27250 |
27150 |
27150 |
+60 |
3 |
4,737 |
-1 |
|
| Total Volume and Open Interest |
38,220 |
381,216 |
+34,811 |
|
| Nikkei 225(CME) Yen |
|
Mar23 |
230228 |
27530 |
27580 |
27375 |
27425 |
-110 |
22,676 |
41,743 |
-1,760 |
|
|
Jun23 |
230228 |
27290 |
27305 |
27145 |
27170 |
-110 |
4 |
81 |
+0 |
|
|
Sep23 |
230228 |
27125 |
27125 |
27125 |
27125 |
-115 |
|
|
|
|
| Total Volume and Open Interest |
22,680 |
41,824 |
-1,760 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar23 |
230228 |
27430 |
27430 |
27430 |
27430 |
-110 |
|
|
|
|
|
Jun23 |
230228 |
27170 |
27170 |
27170 |
27170 |
-110 |
|
|
|
|
|
Sep23 |
230228 |
27130 |
27130 |
27130 |
27130 |
-110 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
230228 |
7307.5 |
7328.0 |
7257.0 |
7277.0 |
-28.5 |
71,215 |
251,453 |
+5,371 |
|
|
Apr23 |
230228 |
7303.0 |
7303.0 |
7287.5 |
7287.5 |
-28.5 |
30 |
6,349 |
+10 |
|
|
May23 |
230228 |
7215.0 |
7215.0 |
7215.0 |
7215.0 |
-28.5 |
|
|
|
|
|
Jun23 |
230228 |
7151.5 |
7185.0 |
7151.5 |
7169.0 |
-28.5 |
10 |
69 |
+21 |
|
|
Sep23 |
230228 |
7216.0 |
7216.0 |
7216.0 |
7216.0 |
-28.5 |
|
|
|
|
|
Dec23 |
230228 |
7259.0 |
7259.0 |
7259.0 |
7259.0 |
-28.5 |
|
|
|
|
| Total Volume and Open Interest |
71,255 |
257,872 |
+5,402 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb23 |
230227 |
19956 |
20048 |
19666 |
19918 |
-47 |
172,288 |
47,107 |
-40,198 |
|
|
Mar23 |
230228 |
19930 |
20182 |
19718 |
19742 |
-174 |
83,907 |
106,127 |
+27,449 |
|
|
Apr23 |
230228 |
20000 |
20208 |
19790 |
19811 |
-221 |
6 |
677 |
+0 |
|
| Total Volume and Open Interest |
229,396 |
143,158 |
+4,358 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230228 |
15449.0 |
15465.0 |
15305.0 |
15406.0 |
-18.0 |
95,616 |
96,498 |
+4,850 |
|
|
Jun23 |
230228 |
15557.0 |
15607.0 |
15459.0 |
15571.0 |
-18.0 |
66 |
656 |
+23 |
|
|
Sep23 |
230228 |
15706.0 |
15706.0 |
15706.0 |
15706.0 |
-16.0 |
11 |
24 |
+11 |
|
| Total Volume and Open Interest |
95,693 |
97,178 |
+4,884 |
|
| Mini-DAX(EUREX) |
|
Mar23 |
230228 |
15443.0 |
15464.0 |
15303.0 |
15406.0 |
-18.0 |
58,791 |
15,707 |
+767 |
|
|
Jun23 |
230228 |
15670.0 |
15670.0 |
15476.0 |
15571.0 |
-18.0 |
73 |
226 |
+4 |
|
|
Sep23 |
230228 |
15706.0 |
15706.0 |
15706.0 |
15706.0 |
-16.0 |
|
|
|
|
| Total Volume and Open Interest |
58,864 |
15,933 |
+771 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230228 |
4258 |
4274 |
4225 |
4247 |
-8 |
1,258,757 |
4,010,528 |
+136,907 |
|
|
Jun23 |
230228 |
4189 |
4208 |
4168 |
4187 |
-8 |
3,678 |
236,492 |
+941 |
|
|
Sep23 |
230228 |
4214 |
4214 |
4214 |
4214 |
-7 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
1,262,435 |
4,281,138 |
+137,848 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar23 |
230228 |
11129 |
11129 |
10993 |
11023 |
-110 |
26,414 |
169,524 |
-53 |
|
|
Jun23 |
230228 |
10954 |
10988 |
10877 |
10899 |
-107 |
55 |
7,113 |
+55 |
|
|
Sep23 |
230228 |
10950 |
10950 |
10935 |
10935 |
-106 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
26,469 |
176,641 |
+2 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar23 |
230228 |
7925.00 |
7931.50 |
7835.50 |
7861.50 |
-58.00 |
94,244 |
651,362 |
+776 |
|
|
Jun23 |
230228 |
7860.00 |
7866.50 |
7850.50 |
7863.50 |
-54.50 |
46 |
2,651 |
+8 |
|
|
Sep23 |
230228 |
7875.00 |
7875.00 |
7872.50 |
7872.50 |
-57.00 |
65 |
181 |
+25 |
|
| Total Volume and Open Interest |
94,360 |
654,202 |
+809 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar23 |
230228 |
7171.0 |
7222.0 |
7167.0 |
7198.0 |
+31.0 |
39,540 |
309,265 |
+2,364 |
|
|
Jun23 |
230228 |
7243.0 |
7243.0 |
7228.0 |
7228.0 |
+33.0 |
4 |
1,169 |
+2 |
|
|
Sep23 |
230228 |
7161.0 |
7161.0 |
7161.0 |
7161.0 |
+33.0 |
|
|
|
|
| Total Volume and Open Interest |
39,544 |
310,434 |
+2,366 |
|
| FTSE MIB(ISE) |
|
Mar23 |
230228 |
27460.00 |
27695.00 |
27285.00 |
27510.00 |
+25.00 |
16,295 |
92,718 |
-43 |
|
|
Jun23 |
230228 |
27075.00 |
27210.00 |
26890.00 |
27045.00 |
+22.00 |
44 |
1,598 |
+16 |
|
|
Sep23 |
230228 |
27140.00 |
27140.00 |
27140.00 |
27140.00 |
+32.00 |
0 |
13 |
+0 |
|
| Total Volume and Open Interest |
16,339 |
94,329 |
-27 |
|
| KOSPI 200(KFE) |
|
Mar23 |
230228 |
315.45 |
317.90 |
314.20 |
315.80 |
+1.80 |
196,962 |
315,790 |
+4,385 |
|
|
Jun23 |
230228 |
317.05 |
319.65 |
316.05 |
317.55 |
+1.80 |
1,234 |
43,755 |
+2,544 |
|
|
Sep23 |
230228 |
319.70 |
320.50 |
318.10 |
318.90 |
+2.75 |
11 |
12,349 |
+7 |
|
| Total Volume and Open Interest |
198,207 |
406,727 |
+7,084 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar23 |
230228 |
582.10 |
584.00 |
580.40 |
580.60 |
+4.05 |
6 |
959 |
-6 |
|
|
Apr23 |
230228 |
578.10 |
583.10 |
578.10 |
578.10 |
+4.05 |
|
|
|
|
|
May23 |
230228 |
575.60 |
575.60 |
575.60 |
575.60 |
-0.95 |
|
|
|
|
| Total Volume and Open Interest |
6 |
959 |
-6 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
