|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue February 06, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240206 |
1196.00 |
1205.50 |
1193.75 |
1199.50 |
+3.25 |
133,159 |
296,638 |
-1,056 |
Hover/Click |
|
May24 |
240206 |
1204.75 |
1213.75 |
1202.00 |
1208.25 |
+3.50 |
71,101 |
198,575 |
+7,082 |
Hover/Click |
|
Jul24 |
240206 |
1214.00 |
1223.00 |
1211.50 |
1217.75 |
+3.50 |
39,272 |
132,200 |
+5,954 |
Hover/Click |
|
Aug24 |
240206 |
1204.00 |
1212.50 |
1202.00 |
1207.50 |
+3.00 |
2,943 |
13,761 |
-52 |
Hover/Click |
|
Sep24 |
240206 |
1181.50 |
1187.50 |
1179.00 |
1183.25 |
+1.75 |
2,080 |
11,991 |
+116 |
Hover/Click |
|
Nov24 |
240206 |
1175.75 |
1181.75 |
1173.75 |
1177.50 |
+0.75 |
13,421 |
98,998 |
+1,332 |
Hover/Click |
|
Jan25 |
240206 |
1184.25 |
1191.25 |
1183.50 |
1187.25 |
+0.75 |
954 |
7,272 |
+173 |
Hover/Click |
|
Mar25 |
240206 |
1181.75 |
1188.50 |
1181.25 |
1185.00 |
+1.00 |
655 |
7,394 |
+171 |
Hover/Click |
|
May25 |
240206 |
1187.00 |
1190.00 |
1183.25 |
1186.75 |
+1.00 |
156 |
4,332 |
+5 |
Hover/Click |
|
Jul25 |
240206 |
1191.25 |
1195.25 |
1189.00 |
1192.00 |
+0.75 |
47 |
1,843 |
+7 |
Hover/Click |
|
Aug25 |
240206 |
1182.25 |
1182.25 |
1182.25 |
1182.25 |
+0.75 |
2 |
2 |
+0 |
Hover/Click |
|
Sep25 |
240206 |
1158.75 |
1158.75 |
1158.75 |
1158.75 |
+0.75 |
0 |
6 |
+0 |
Hover/Click |
|
Nov25 |
240206 |
1148.00 |
1152.00 |
1147.00 |
1149.00 |
unch |
43 |
2,187 |
-1 |
Hover/Click |
|
Jan26 |
240206 |
1153.00 |
1153.00 |
1153.00 |
1153.00 |
unch |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
263,834 |
775,234 |
+13,732 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240206 |
361.00 |
362.60 |
355.90 |
358.80 |
-2.30 |
71,513 |
181,487 |
+7,927 |
Hover/Click |
|
May24 |
240206 |
355.10 |
357.00 |
352.10 |
354.40 |
-1.40 |
55,254 |
139,782 |
+6,388 |
Hover/Click |
|
Jul24 |
240206 |
358.20 |
359.80 |
355.20 |
357.20 |
-1.50 |
26,173 |
82,058 |
+354 |
Hover/Click |
|
Aug24 |
240206 |
358.00 |
359.40 |
355.60 |
357.10 |
-1.70 |
4,360 |
18,118 |
+220 |
Hover/Click |
|
Sep24 |
240206 |
356.60 |
357.80 |
354.30 |
355.60 |
-1.70 |
2,169 |
13,979 |
+149 |
Hover/Click |
|
Oct24 |
240206 |
354.30 |
354.90 |
351.50 |
352.70 |
-1.70 |
1,320 |
11,304 |
-56 |
Hover/Click |
|
Dec24 |
240206 |
352.40 |
356.20 |
352.40 |
353.80 |
-1.80 |
6,854 |
37,344 |
+1,031 |
Hover/Click |
|
Jan25 |
240206 |
356.30 |
356.30 |
353.20 |
354.30 |
-1.80 |
614 |
3,556 |
+46 |
Hover/Click |
|
Mar25 |
240206 |
355.30 |
355.30 |
351.50 |
353.30 |
-2.00 |
364 |
1,943 |
+108 |
Hover/Click |
|
May25 |
240206 |
353.80 |
354.10 |
352.20 |
353.50 |
-1.90 |
133 |
772 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
168,769 |
491,422 |
+16,185 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240206 |
45.35 |
46.26 |
45.33 |
45.94 |
+0.61 |
73,096 |
182,234 |
-4,981 |
Hover/Click |
|
May24 |
240206 |
45.78 |
46.70 |
45.78 |
46.40 |
+0.62 |
51,023 |
152,091 |
+4,977 |
Hover/Click |
|
Jul24 |
240206 |
46.00 |
46.83 |
46.00 |
46.55 |
+0.59 |
28,479 |
117,334 |
+780 |
Hover/Click |
|
Aug24 |
240206 |
45.96 |
46.53 |
45.88 |
46.28 |
+0.55 |
3,294 |
21,699 |
+217 |
Hover/Click |
|
Sep24 |
240206 |
45.70 |
46.18 |
45.70 |
45.94 |
+0.51 |
1,296 |
17,666 |
+135 |
Hover/Click |
|
Oct24 |
240206 |
45.33 |
45.77 |
45.33 |
45.55 |
+0.48 |
1,508 |
11,087 |
+306 |
Hover/Click |
|
Dec24 |
240206 |
45.20 |
45.69 |
45.02 |
45.44 |
+0.44 |
8,150 |
67,440 |
+2,341 |
Hover/Click |
|
Jan25 |
240206 |
45.13 |
45.68 |
45.06 |
45.46 |
+0.43 |
381 |
4,201 |
+103 |
Hover/Click |
|
Mar25 |
240206 |
45.12 |
45.65 |
45.02 |
45.43 |
+0.41 |
199 |
3,518 |
-9 |
Hover/Click |
|
May25 |
240206 |
45.48 |
45.71 |
45.47 |
45.49 |
+0.40 |
187 |
1,590 |
-6 |
Hover/Click |
| Total Volume and Open Interest |
167,691 |
580,952 |
+3,879 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar24 |
240206 |
598.4 |
604.0 |
591.9 |
593.7 |
-4.6 |
28,424 |
122,725 |
-5,394 |
Hover/Click |
|
May24 |
240206 |
604.0 |
610.1 |
599.0 |
600.5 |
-3.7 |
18,178 |
108,661 |
+3,228 |
Hover/Click |
|
Jul24 |
240206 |
610.0 |
614.7 |
603.4 |
605.0 |
-3.7 |
6,351 |
41,633 |
+1,058 |
Hover/Click |
|
Nov24 |
240206 |
609.9 |
614.2 |
603.3 |
604.8 |
-4.0 |
2,536 |
29,821 |
+1,168 |
Hover/Click |
|
Jan25 |
240206 |
618.1 |
618.7 |
609.8 |
609.8 |
-4.0 |
92 |
1,006 |
+89 |
Hover/Click |
|
Mar25 |
240206 |
611.6 |
611.6 |
610.6 |
610.6 |
-4.0 |
1 |
71 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
55,582 |
303,933 |
+149 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240206 |
442.75 |
445.50 |
438.25 |
438.75 |
-4.00 |
137,664 |
621,685 |
-6,373 |
Hover/Click |
|
May24 |
240206 |
453.25 |
456.25 |
450.00 |
450.50 |
-2.75 |
59,867 |
309,664 |
+7,602 |
Hover/Click |
|
Jul24 |
240206 |
462.00 |
464.75 |
460.00 |
460.50 |
-1.50 |
37,978 |
271,143 |
+1,291 |
Hover/Click |
|
Sep24 |
240206 |
468.50 |
471.00 |
467.00 |
467.75 |
-0.75 |
16,010 |
142,874 |
+1,289 |
Hover/Click |
|
Dec24 |
240206 |
477.50 |
480.75 |
476.75 |
477.25 |
-0.50 |
24,441 |
245,920 |
+33 |
Hover/Click |
|
Mar25 |
240206 |
488.00 |
492.00 |
487.75 |
488.50 |
unch |
676 |
15,993 |
-33 |
Hover/Click |
|
May25 |
240206 |
494.00 |
497.50 |
493.75 |
494.50 |
+0.25 |
187 |
3,329 |
+32 |
Hover/Click |
|
Jul25 |
240206 |
496.25 |
499.25 |
496.00 |
496.75 |
+0.50 |
139 |
5,506 |
+39 |
Hover/Click |
|
Sep25 |
240206 |
485.75 |
486.75 |
485.75 |
485.75 |
+0.50 |
143 |
454 |
-1 |
Hover/Click |
|
Dec25 |
240206 |
485.50 |
488.75 |
485.50 |
486.75 |
unch |
474 |
11,366 |
+275 |
Hover/Click |
| Total Volume and Open Interest |
277,583 |
1,628,947 |
+4,155 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240206 |
590.50 |
597.50 |
588.00 |
595.00 |
+4.75 |
51,236 |
183,715 |
+1,316 |
Hover/Click |
|
May24 |
240206 |
599.50 |
605.25 |
596.75 |
602.75 |
+3.75 |
24,509 |
88,456 |
+2,572 |
Hover/Click |
|
Jul24 |
240206 |
603.25 |
608.75 |
601.00 |
605.75 |
+2.50 |
14,938 |
89,748 |
+2,102 |
Hover/Click |
|
Sep24 |
240206 |
614.00 |
619.00 |
612.25 |
615.75 |
+1.50 |
4,259 |
22,260 |
+616 |
Hover/Click |
|
Dec24 |
240206 |
628.50 |
633.00 |
626.50 |
629.50 |
+0.75 |
4,034 |
28,465 |
+567 |
Hover/Click |
|
Mar25 |
240206 |
642.25 |
646.25 |
640.75 |
642.75 |
+0.25 |
251 |
3,089 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
99,317 |
417,212 |
+7,187 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar24 |
240206 |
614.00 |
622.25 |
611.75 |
618.50 |
+4.50 |
26,139 |
100,945 |
-3,567 |
Hover/Click |
|
May24 |
240206 |
614.00 |
620.00 |
610.50 |
615.75 |
+3.00 |
16,555 |
58,687 |
+3,373 |
Hover/Click |
|
Jul24 |
240206 |
608.25 |
613.00 |
605.25 |
609.00 |
+1.00 |
11,077 |
51,753 |
+1,073 |
Hover/Click |
|
Sep24 |
240206 |
618.00 |
622.50 |
614.75 |
618.25 |
+0.25 |
2,355 |
15,082 |
+250 |
Hover/Click |
|
Dec24 |
240206 |
635.00 |
638.50 |
630.75 |
634.00 |
-0.25 |
1,661 |
17,261 |
-143 |
Hover/Click |
|
Mar25 |
240206 |
648.00 |
650.25 |
644.25 |
646.50 |
-0.25 |
4 |
942 |
+0 |
Hover/Click |
|
May25 |
240206 |
653.25 |
655.50 |
649.75 |
652.25 |
unch |
10 |
308 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
57,813 |
245,206 |
+986 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar24 |
240206 |
691.25 |
698.75 |
690.00 |
693.25 |
+2.25 |
4,757 |
37,555 |
-706 |
Hover/Click |
|
May24 |
240206 |
693.75 |
700.25 |
691.75 |
694.25 |
+0.75 |
3,303 |
19,816 |
+714 |
Hover/Click |
|
Jul24 |
240206 |
700.00 |
705.00 |
697.00 |
699.25 |
+0.25 |
1,149 |
8,279 |
+186 |
Hover/Click |
|
Sep24 |
240206 |
708.00 |
710.50 |
703.25 |
705.00 |
-1.50 |
188 |
5,160 |
+15 |
Hover/Click |
|
Dec24 |
240206 |
718.50 |
721.50 |
715.00 |
716.50 |
-2.25 |
73 |
1,667 |
+0 |
Hover/Click |
|
Mar25 |
240206 |
728.00 |
728.00 |
726.25 |
726.25 |
-1.00 |
0 |
108 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
9,470 |
72,589 |
+209 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240206 |
366.75 |
381.00 |
366.25 |
378.00 |
+10.50 |
370 |
2,441 |
-54 |
Hover/Click |
|
May24 |
240206 |
361.00 |
371.50 |
360.50 |
370.75 |
+9.50 |
77 |
791 |
+18 |
Hover/Click |
|
Jul24 |
240206 |
369.00 |
369.00 |
369.00 |
369.00 |
+9.25 |
0 |
79 |
+0 |
Hover/Click |
|
Sep24 |
240206 |
373.25 |
373.25 |
373.25 |
373.25 |
+9.25 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
450 |
3,375 |
-36 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240206 |
18.34 |
18.58 |
18.34 |
18.58 |
+0.27 |
1,071 |
9,181 |
-203 |
Hover/Click |
|
May24 |
240206 |
18.67 |
18.83 |
18.67 |
18.83 |
+0.28 |
60 |
697 |
+25 |
Hover/Click |
|
Jul24 |
240206 |
18.78 |
18.89 |
18.78 |
18.89 |
+0.26 |
8 |
224 |
+4 |
Hover/Click |
|
Sep24 |
240206 |
15.35 |
15.45 |
15.31 |
15.39 |
+0.04 |
33 |
1,405 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
1,177 |
11,533 |
-156 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb24 |
240206 |
179.750 |
183.330 |
179.735 |
183.000 |
+3.265 |
7,549 |
16,047 |
-3,873 |
Hover/Click |
|
Apr24 |
240206 |
182.285 |
186.580 |
182.285 |
186.080 |
+3.730 |
27,950 |
119,717 |
+3,162 |
Hover/Click |
|
Jun24 |
240206 |
180.350 |
183.735 |
180.350 |
183.130 |
+2.645 |
13,255 |
62,915 |
+1,738 |
Hover/Click |
|
Aug24 |
240206 |
180.380 |
182.785 |
180.300 |
182.400 |
+1.950 |
5,756 |
35,766 |
+555 |
Hover/Click |
|
Oct24 |
240206 |
184.035 |
185.950 |
183.985 |
185.685 |
+1.555 |
2,792 |
22,258 |
+98 |
Hover/Click |
|
Dec24 |
240206 |
187.785 |
189.450 |
187.535 |
189.080 |
+1.380 |
1,603 |
14,012 |
-30 |
Hover/Click |
| Total Volume and Open Interest |
59,840 |
281,048 |
+1,799 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar24 |
240206 |
242.435 |
247.100 |
242.130 |
246.685 |
+3.935 |
5,952 |
18,293 |
-502 |
Hover/Click |
|
Apr24 |
240206 |
247.880 |
252.100 |
247.685 |
251.700 |
+3.450 |
2,851 |
8,139 |
-15 |
Hover/Click |
|
May24 |
240206 |
252.880 |
256.800 |
252.785 |
256.335 |
+3.005 |
1,991 |
7,490 |
+12 |
Hover/Click |
|
Aug24 |
240206 |
268.050 |
271.450 |
267.550 |
270.950 |
+2.720 |
1,305 |
8,020 |
+146 |
Hover/Click |
|
Sep24 |
240206 |
270.435 |
273.585 |
270.185 |
273.000 |
+2.520 |
294 |
2,496 |
+32 |
Hover/Click |
|
Oct24 |
240206 |
271.630 |
274.650 |
271.250 |
274.085 |
+2.455 |
323 |
3,149 |
+14 |
Hover/Click |
|
Nov24 |
240206 |
271.000 |
274.335 |
271.000 |
273.585 |
+2.205 |
175 |
1,383 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
12,978 |
49,315 |
-279 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb24 |
240206 |
74.150 |
74.250 |
73.230 |
73.480 |
-0.920 |
9,315 |
22,024 |
-2,995 |
Hover/Click |
|
Apr24 |
240206 |
81.830 |
82.150 |
81.000 |
81.250 |
-0.950 |
21,842 |
95,270 |
-52 |
Hover/Click |
|
May24 |
240206 |
86.780 |
86.800 |
85.980 |
86.280 |
-0.850 |
196 |
3,339 |
+40 |
|
|
Jun24 |
240206 |
95.750 |
95.930 |
94.880 |
95.200 |
-0.850 |
10,333 |
35,635 |
-315 |
Hover/Click |
|
Jul24 |
240206 |
97.000 |
97.200 |
96.430 |
96.880 |
-0.470 |
3,580 |
17,079 |
-8 |
Hover/Click |
|
Aug24 |
240206 |
96.450 |
96.750 |
96.150 |
96.730 |
-0.070 |
3,901 |
20,356 |
+297 |
Hover/Click |
|
Oct24 |
240206 |
83.650 |
84.050 |
83.350 |
83.980 |
-0.020 |
2,507 |
18,903 |
+857 |
Hover/Click |
|
Dec24 |
240206 |
75.650 |
76.180 |
75.550 |
76.080 |
+0.080 |
1,604 |
8,675 |
+377 |
Hover/Click |
| Total Volume and Open Interest |
53,485 |
223,348 |
-1,680 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb24 |
240206 |
16.30 |
16.37 |
16.20 |
16.26 |
-0.09 |
207 |
4,573 |
-27 |
Hover/Click |
|
Mar24 |
240206 |
17.73 |
18.07 |
17.21 |
17.45 |
-0.32 |
679 |
6,329 |
-9 |
Hover/Click |
|
Apr24 |
240206 |
17.99 |
18.22 |
17.44 |
17.73 |
-0.28 |
203 |
2,694 |
-23 |
Hover/Click |
|
May24 |
240206 |
18.15 |
18.31 |
17.75 |
17.95 |
-0.20 |
71 |
1,967 |
+7 |
Hover/Click |
|
Jun24 |
240206 |
18.35 |
18.40 |
18.14 |
18.24 |
-0.11 |
45 |
1,668 |
+5 |
Hover/Click |
|
Jul24 |
240206 |
18.48 |
18.53 |
18.32 |
18.40 |
-0.08 |
48 |
1,162 |
+13 |
Hover/Click |
|
Aug24 |
240206 |
18.58 |
18.60 |
18.49 |
18.50 |
unch |
17 |
1,068 |
+5 |
Hover/Click |
|
Sep24 |
240206 |
18.70 |
18.73 |
18.65 |
18.65 |
unch |
18 |
1,017 |
+0 |
Hover/Click |
|
Oct24 |
240206 |
18.65 |
18.72 |
18.65 |
18.72 |
+0.12 |
30 |
738 |
+1 |
Hover/Click |
|
Nov24 |
240206 |
18.65 |
18.70 |
18.65 |
18.65 |
+0.07 |
23 |
785 |
+10 |
Hover/Click |
|
Dec24 |
240206 |
18.28 |
18.28 |
18.28 |
18.28 |
unch |
18 |
699 |
+2 |
Hover/Click |
|
Jan25 |
240206 |
18.10 |
18.14 |
18.10 |
18.10 |
unch |
54 |
82 |
+35 |
Hover/Click |
|
Feb25 |
240206 |
18.00 |
18.00 |
18.00 |
18.00 |
unch |
5 |
27 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
1,423 |
22,895 |
+26 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar24 |
240206 |
5244 |
5288 |
5133 |
5220 |
+31 |
37,591 |
81,096 |
-10,646 |
Hover/Click |
|
May24 |
240206 |
5106 |
5174 |
5030 |
5107 |
+33 |
39,627 |
93,933 |
+4,137 |
Hover/Click |
|
Jul24 |
240206 |
5023 |
5097 |
4957 |
5037 |
+38 |
15,487 |
63,773 |
+1,149 |
Hover/Click |
|
Sep24 |
240206 |
4920 |
4989 |
4854 |
4940 |
+46 |
6,859 |
37,662 |
+638 |
Hover/Click |
|
Dec24 |
240206 |
4770 |
4842 |
4708 |
4802 |
+58 |
3,807 |
29,091 |
+858 |
Hover/Click |
|
Mar25 |
240206 |
4637 |
4726 |
4597 |
4690 |
+63 |
1,487 |
12,639 |
+570 |
Hover/Click |
|
May25 |
240206 |
4554 |
4650 |
4554 |
4626 |
+62 |
508 |
1,376 |
+200 |
Hover/Click |
| Total Volume and Open Interest |
105,732 |
320,895 |
-2,806 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar24 |
240206 |
188.85 |
189.20 |
186.00 |
188.20 |
-1.30 |
19,509 |
70,854 |
-2,785 |
Hover/Click |
|
May24 |
240206 |
186.10 |
186.35 |
183.15 |
185.10 |
-1.60 |
16,319 |
88,140 |
+4,244 |
Hover/Click |
|
Jul24 |
240206 |
185.45 |
185.45 |
182.40 |
184.35 |
-1.45 |
4,833 |
37,999 |
+395 |
Hover/Click |
|
Sep24 |
240206 |
185.35 |
185.45 |
182.50 |
184.40 |
-1.40 |
2,492 |
12,957 |
+242 |
Hover/Click |
|
Dec24 |
240206 |
185.35 |
185.75 |
183.20 |
184.85 |
-1.45 |
992 |
16,992 |
+98 |
Hover/Click |
|
Mar25 |
240206 |
186.05 |
186.05 |
183.70 |
185.50 |
-1.60 |
177 |
6,358 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
44,496 |
235,750 |
+2,250 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar24 |
240206 |
375.00 |
382.05 |
373.15 |
380.95 |
+6.55 |
1,054 |
4,919 |
-11 |
Hover/Click |
|
May24 |
240206 |
361.50 |
369.00 |
361.00 |
368.35 |
+6.15 |
275 |
2,285 |
+23 |
Hover/Click |
|
Jul24 |
240206 |
354.15 |
361.90 |
354.15 |
360.50 |
+5.30 |
15 |
826 |
+4 |
Hover/Click |
|
Sep24 |
240206 |
349.05 |
353.15 |
348.35 |
353.15 |
+8.85 |
0 |
112 |
+0 |
Hover/Click |
|
Nov24 |
240206 |
346.05 |
346.05 |
346.05 |
346.05 |
+8.85 |
0 |
9 |
+0 |
Hover/Click |
|
Jan25 |
240206 |
338.05 |
338.05 |
338.05 |
338.05 |
+8.85 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,344 |
8,174 |
+16 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar24 |
240206 |
23.52 |
23.92 |
23.02 |
23.56 |
+0.03 |
52,431 |
255,559 |
-6,264 |
Hover/Click |
|
May24 |
240206 |
22.77 |
23.12 |
22.44 |
22.86 |
+0.09 |
39,770 |
211,218 |
+4,606 |
Hover/Click |
|
Jul24 |
240206 |
22.49 |
22.80 |
22.23 |
22.52 |
+0.02 |
20,516 |
130,981 |
+2,365 |
Hover/Click |
|
Oct24 |
240206 |
22.50 |
22.75 |
22.29 |
22.49 |
-0.03 |
11,638 |
108,687 |
+2,253 |
Hover/Click |
|
Mar25 |
240206 |
22.70 |
22.90 |
22.49 |
22.68 |
-0.04 |
5,743 |
68,506 |
+697 |
Hover/Click |
|
May25 |
240206 |
21.43 |
21.57 |
21.23 |
21.40 |
-0.02 |
2,079 |
32,438 |
+69 |
Hover/Click |
|
Jul25 |
240206 |
20.71 |
20.83 |
20.55 |
20.71 |
unch |
1,589 |
19,682 |
+62 |
Hover/Click |
|
Oct25 |
240206 |
20.47 |
20.58 |
20.36 |
20.50 |
unch |
983 |
20,558 |
+180 |
Hover/Click |
|
Mar26 |
240206 |
20.48 |
20.55 |
20.40 |
20.48 |
unch |
310 |
8,654 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
135,557 |
865,150 |
+3,732 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar24 |
240206 |
4222 |
4303 |
4181 |
4242 |
+59 |
12,490 |
95,023 |
-3,576 |
Hover/Click |
|
May24 |
240206 |
4173 |
4248 |
4125 |
4186 |
+56 |
22,034 |
68,071 |
+2,848 |
Hover/Click |
|
Jul24 |
240206 |
4046 |
4104 |
4000 |
4055 |
+47 |
10,586 |
47,038 |
+654 |
Hover/Click |
|
Sep24 |
240206 |
3908 |
3967 |
3867 |
3922 |
+43 |
8,222 |
44,241 |
+128 |
Hover/Click |
|
Dec24 |
240206 |
3739 |
3789 |
3700 |
3753 |
+42 |
5,669 |
46,091 |
+478 |
Hover/Click |
|
Mar25 |
240206 |
3654 |
3710 |
3628 |
3677 |
+39 |
1,850 |
40,773 |
+543 |
Hover/Click |
|
May25 |
240206 |
3586 |
3635 |
3580 |
3598 |
+35 |
317 |
3,481 |
+114 |
Hover/Click |
| Total Volume and Open Interest |
61,273 |
346,446 |
+1,230 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar24 |
240206 |
648.50 |
661.20 |
642.80 |
651.70 |
+5.00 |
8,005 |
18,054 |
-1,961 |
Hover/Click |
|
May24 |
240206 |
641.10 |
649.60 |
632.40 |
641.50 |
+4.20 |
7,047 |
32,284 |
+2,086 |
Hover/Click |
|
Aug24 |
240206 |
629.30 |
635.50 |
621.50 |
628.80 |
+2.00 |
1,717 |
12,402 |
+12 |
Hover/Click |
|
Oct24 |
240206 |
620.70 |
625.70 |
613.70 |
620.10 |
+1.60 |
642 |
7,379 |
+36 |
Hover/Click |
|
Dec24 |
240206 |
614.70 |
619.30 |
608.10 |
613.50 |
+1.00 |
351 |
4,795 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
18,242 |
83,118 |
+526 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar24 |
240206 |
87.00 |
87.83 |
86.95 |
87.54 |
+0.50 |
27,689 |
75,300 |
-5,191 |
Hover/Click |
|
May24 |
240206 |
87.88 |
88.65 |
87.88 |
88.40 |
+0.37 |
22,654 |
82,945 |
+5,848 |
Hover/Click |
|
Jul24 |
240206 |
88.46 |
89.08 |
88.39 |
88.87 |
+0.35 |
10,387 |
60,395 |
+1,070 |
Hover/Click |
|
Oct24 |
240206 |
83.93 |
83.93 |
83.93 |
83.93 |
+0.25 |
1 |
56 |
+1 |
Hover/Click |
|
Dec24 |
240206 |
82.00 |
82.49 |
81.93 |
82.27 |
+0.14 |
6,161 |
38,773 |
+2,039 |
Hover/Click |
|
Mar25 |
240206 |
82.61 |
82.88 |
82.47 |
82.69 |
+0.11 |
772 |
3,375 |
-180 |
Hover/Click |
| Total Volume and Open Interest |
67,728 |
262,426 |
+3,602 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar24 |
240206 |
72.76 |
73.82 |
72.38 |
73.31 |
+0.53 |
350,843 |
331,359 |
-19,361 |
Hover/Click |
|
Apr24 |
240206 |
72.81 |
73.88 |
72.48 |
73.37 |
+0.52 |
151,301 |
247,163 |
+15,438 |
Hover/Click |
|
May24 |
240206 |
72.87 |
73.87 |
72.50 |
73.35 |
+0.48 |
93,919 |
159,070 |
+6,479 |
Hover/Click |
|
Jun24 |
240206 |
72.73 |
73.76 |
72.44 |
73.23 |
+0.44 |
88,131 |
162,625 |
+1,403 |
Hover/Click |
|
Jul24 |
240206 |
72.58 |
73.54 |
72.27 |
73.01 |
+0.41 |
39,993 |
91,754 |
+8,213 |
Hover/Click |
|
Aug24 |
240206 |
72.25 |
73.11 |
71.98 |
72.68 |
+0.38 |
15,454 |
54,818 |
-1,968 |
Hover/Click |
|
Sep24 |
240206 |
71.88 |
72.80 |
71.60 |
72.30 |
+0.36 |
19,965 |
79,341 |
+4,376 |
Hover/Click |
|
Oct24 |
240206 |
71.70 |
72.29 |
71.53 |
71.90 |
+0.34 |
4,761 |
52,689 |
-309 |
Hover/Click |
|
Nov24 |
240206 |
71.41 |
72.00 |
70.98 |
71.53 |
+0.32 |
4,255 |
40,814 |
-105 |
Hover/Click |
|
Dec24 |
240206 |
70.87 |
71.61 |
70.52 |
71.15 |
+0.31 |
36,568 |
176,303 |
+623 |
Hover/Click |
|
Jan25 |
240206 |
70.69 |
71.18 |
70.34 |
70.75 |
+0.29 |
1,199 |
35,227 |
+125 |
Hover/Click |
|
Feb25 |
240206 |
70.23 |
70.73 |
69.84 |
70.36 |
+0.27 |
610 |
22,098 |
-226 |
Hover/Click |
|
Mar25 |
240206 |
70.17 |
70.21 |
69.69 |
70.01 |
+0.25 |
2,438 |
30,223 |
+240 |
Hover/Click |
|
Apr25 |
240206 |
69.67 |
69.67 |
69.67 |
69.67 |
+0.22 |
189 |
12,373 |
+92 |
Hover/Click |
|
May25 |
240206 |
69.37 |
69.37 |
69.37 |
69.37 |
+0.21 |
281 |
10,463 |
+7 |
Hover/Click |
|
Jun25 |
240206 |
68.98 |
69.51 |
68.58 |
69.08 |
+0.20 |
6,347 |
68,803 |
+203 |
Hover/Click |
| Total Volume and Open Interest |
831,339 |
1,806,577 |
+15,426 |
|
| e-miNY Crude Oil(NYM) |
|
Mar24 |
240206 |
72.825 |
73.825 |
72.400 |
73.300 |
+0.525 |
9,750 |
2,401 |
-123 |
|
|
Apr24 |
240206 |
72.825 |
73.875 |
72.475 |
73.375 |
+0.525 |
707 |
467 |
+32 |
|
|
May24 |
240206 |
72.900 |
73.825 |
72.525 |
73.350 |
+0.475 |
35 |
149 |
+0 |
|
|
Jun24 |
240206 |
72.775 |
73.750 |
72.475 |
73.225 |
+0.425 |
44 |
122 |
+1 |
|
|
Jul24 |
240206 |
72.925 |
73.500 |
72.275 |
73.000 |
+0.400 |
22 |
34 |
-3 |
|
|
Aug24 |
240206 |
72.675 |
73.150 |
72.000 |
72.675 |
+0.375 |
3 |
60 |
-1 |
|
|
Sep24 |
240206 |
72.550 |
72.775 |
71.625 |
72.300 |
+0.350 |
15 |
64 |
+0 |
|
|
Oct24 |
240206 |
71.725 |
72.350 |
71.250 |
71.900 |
+0.350 |
10 |
8 |
+0 |
|
|
Nov24 |
240206 |
71.525 |
71.950 |
70.900 |
71.525 |
+0.325 |
0 |
2 |
+0 |
|
|
Dec24 |
240206 |
70.850 |
71.575 |
70.550 |
71.150 |
+0.300 |
60 |
312 |
-4 |
|
| Total Volume and Open Interest |
10,646 |
3,657 |
-98 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar24 |
240206 |
273.01 |
276.36 |
271.11 |
274.27 |
+1.79 |
55,935 |
110,431 |
+946 |
Hover/Click |
|
Apr24 |
240206 |
266.48 |
269.77 |
265.05 |
267.94 |
+1.95 |
36,240 |
57,007 |
-98 |
Hover/Click |
|
May24 |
240206 |
259.48 |
262.56 |
258.30 |
260.95 |
+1.96 |
19,149 |
48,293 |
+1,449 |
Hover/Click |
|
Jun24 |
240206 |
254.40 |
256.88 |
253.20 |
255.52 |
+1.83 |
11,752 |
40,957 |
-36 |
Hover/Click |
|
Jul24 |
240206 |
252.29 |
254.35 |
251.07 |
253.15 |
+1.64 |
3,641 |
17,216 |
+36 |
Hover/Click |
|
Aug24 |
240206 |
250.30 |
252.95 |
249.91 |
251.84 |
+1.43 |
1,817 |
15,561 |
-248 |
Hover/Click |
|
Sep24 |
240206 |
250.89 |
252.74 |
249.93 |
251.71 |
+1.30 |
2,858 |
12,382 |
+508 |
Hover/Click |
|
Oct24 |
240206 |
250.90 |
252.68 |
250.20 |
251.81 |
+1.20 |
1,985 |
7,204 |
+264 |
Hover/Click |
|
Nov24 |
240206 |
249.69 |
252.04 |
249.56 |
251.19 |
+1.10 |
1,193 |
7,549 |
+25 |
Hover/Click |
|
Dec24 |
240206 |
249.44 |
250.64 |
248.17 |
249.73 |
+1.01 |
3,531 |
19,237 |
+504 |
Hover/Click |
|
Jan25 |
240206 |
247.05 |
249.22 |
246.98 |
248.42 |
+0.92 |
530 |
4,915 |
+7 |
Hover/Click |
|
Feb25 |
240206 |
246.17 |
247.60 |
245.49 |
246.82 |
+0.84 |
168 |
1,490 |
-10 |
Hover/Click |
|
Mar25 |
240206 |
243.88 |
245.50 |
243.88 |
244.65 |
+0.76 |
142 |
1,504 |
-3 |
Hover/Click |
|
Apr25 |
240206 |
243.36 |
243.36 |
241.92 |
241.92 |
+0.57 |
71 |
763 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
139,412 |
352,712 |
+3,459 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar24 |
240206 |
220.61 |
222.83 |
219.80 |
221.73 |
+0.81 |
55,078 |
97,077 |
-4,128 |
Hover/Click |
|
Apr24 |
240206 |
243.03 |
245.57 |
242.13 |
244.53 |
+1.68 |
42,300 |
59,120 |
-170 |
Hover/Click |
|
May24 |
240206 |
242.82 |
245.49 |
242.03 |
244.45 |
+1.79 |
18,483 |
50,880 |
+780 |
Hover/Click |
|
Jun24 |
240206 |
240.37 |
242.71 |
239.31 |
241.78 |
+1.90 |
13,929 |
40,817 |
-682 |
Hover/Click |
|
Jul24 |
240206 |
236.67 |
239.03 |
235.71 |
238.05 |
+1.89 |
4,947 |
26,246 |
+304 |
Hover/Click |
|
Aug24 |
240206 |
232.79 |
234.84 |
231.47 |
233.82 |
+1.70 |
3,355 |
22,222 |
-137 |
Hover/Click |
|
Sep24 |
240206 |
227.99 |
229.75 |
226.62 |
228.77 |
+1.58 |
3,644 |
26,540 |
-17 |
Hover/Click |
|
Oct24 |
240206 |
210.53 |
211.96 |
209.22 |
211.20 |
+1.36 |
1,324 |
9,559 |
+266 |
Hover/Click |
|
Nov24 |
240206 |
205.13 |
206.56 |
204.51 |
205.79 |
+1.16 |
1,092 |
7,435 |
+244 |
Hover/Click |
|
Dec24 |
240206 |
200.72 |
202.74 |
199.88 |
201.82 |
+1.09 |
2,007 |
20,495 |
+157 |
Hover/Click |
| Total Volume and Open Interest |
147,100 |
370,187 |
-3,108 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar24 |
240206 |
221.73 |
221.73 |
221.73 |
221.73 |
+0.81 |
0 |
1 |
+0 |
|
|
Apr24 |
240206 |
244.53 |
244.53 |
244.53 |
244.53 |
+1.68 |
|
|
|
|
|
May24 |
240206 |
244.45 |
244.45 |
244.45 |
244.45 |
+1.79 |
|
|
|
|
|
Jun24 |
240206 |
241.78 |
241.78 |
241.78 |
241.78 |
+1.90 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar24 |
240206 |
2.068 |
2.102 |
1.997 |
2.009 |
-0.073 |
136,031 |
395,041 |
-1,377 |
Hover/Click |
|
Apr24 |
240206 |
2.054 |
2.072 |
1.996 |
2.007 |
-0.067 |
72,513 |
161,758 |
+4,757 |
Hover/Click |
|
May24 |
240206 |
2.131 |
2.147 |
2.080 |
2.090 |
-0.064 |
46,735 |
145,433 |
+2,769 |
Hover/Click |
|
Jun24 |
240206 |
2.292 |
2.301 |
2.237 |
2.250 |
-0.065 |
25,662 |
61,851 |
+895 |
Hover/Click |
|
Jul24 |
240206 |
2.457 |
2.474 |
2.415 |
2.428 |
-0.063 |
25,238 |
88,827 |
+2,230 |
Hover/Click |
|
Aug24 |
240206 |
2.515 |
2.530 |
2.474 |
2.486 |
-0.064 |
10,739 |
31,527 |
+880 |
Hover/Click |
|
Sep24 |
240206 |
2.503 |
2.518 |
2.461 |
2.474 |
-0.064 |
13,925 |
66,289 |
+1,047 |
Hover/Click |
|
Oct24 |
240206 |
2.587 |
2.596 |
2.539 |
2.551 |
-0.065 |
20,371 |
102,028 |
+1,203 |
Hover/Click |
|
Nov24 |
240206 |
2.983 |
2.994 |
2.945 |
2.957 |
-0.062 |
5,331 |
36,510 |
+605 |
Hover/Click |
|
Dec24 |
240206 |
3.474 |
3.484 |
3.437 |
3.444 |
-0.065 |
3,490 |
47,585 |
+61 |
Hover/Click |
|
Jan25 |
240206 |
3.746 |
3.759 |
3.714 |
3.722 |
-0.059 |
11,082 |
63,487 |
-1,359 |
Hover/Click |
|
Feb25 |
240206 |
3.580 |
3.594 |
3.551 |
3.560 |
-0.055 |
4,800 |
33,428 |
-524 |
Hover/Click |
|
Mar25 |
240206 |
3.207 |
3.224 |
3.181 |
3.195 |
-0.036 |
4,770 |
57,777 |
-254 |
Hover/Click |
|
Apr25 |
240206 |
2.976 |
2.986 |
2.946 |
2.960 |
-0.032 |
4,386 |
48,013 |
+11 |
Hover/Click |
|
May25 |
240206 |
2.993 |
3.020 |
2.977 |
2.994 |
-0.024 |
1,178 |
21,289 |
+217 |
Hover/Click |
|
Jun25 |
240206 |
3.155 |
3.164 |
3.133 |
3.146 |
-0.026 |
654 |
7,933 |
-45 |
Hover/Click |
| Total Volume and Open Interest |
389,887 |
1,510,264 |
+11,912 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr24 |
240206 |
77.95 |
79.08 |
77.63 |
78.59 |
+0.60 |
293,369 |
540,620 |
-16,135 |
Hover/Click |
|
May24 |
240206 |
77.69 |
78.77 |
77.37 |
78.27 |
+0.54 |
170,070 |
348,702 |
+14,457 |
Hover/Click |
|
Jun24 |
240206 |
77.44 |
78.47 |
77.11 |
77.95 |
+0.47 |
136,027 |
236,602 |
+10,770 |
Hover/Click |
|
Jul24 |
240206 |
77.17 |
78.12 |
76.83 |
77.61 |
+0.41 |
48,767 |
115,082 |
+1,060 |
Hover/Click |
|
Aug24 |
240206 |
76.88 |
77.76 |
76.55 |
77.26 |
+0.36 |
29,624 |
111,000 |
+1,313 |
Hover/Click |
|
Sep24 |
240206 |
76.50 |
77.37 |
76.19 |
76.88 |
+0.32 |
29,981 |
101,864 |
+3,388 |
Hover/Click |
|
Oct24 |
240206 |
76.06 |
76.96 |
75.83 |
76.49 |
+0.30 |
11,434 |
60,453 |
+1,461 |
Hover/Click |
|
Nov24 |
240206 |
75.70 |
76.55 |
75.47 |
76.11 |
+0.28 |
7,844 |
54,004 |
+628 |
Hover/Click |
|
Dec24 |
240206 |
75.46 |
76.20 |
75.11 |
75.72 |
+0.25 |
62,501 |
194,120 |
-746 |
Hover/Click |
|
Jan25 |
240206 |
75.18 |
75.78 |
74.76 |
75.34 |
+0.23 |
4,150 |
46,878 |
+443 |
Hover/Click |
|
Feb25 |
240206 |
74.91 |
75.34 |
74.43 |
74.99 |
+0.22 |
2,255 |
47,477 |
+633 |
Hover/Click |
|
Mar25 |
240206 |
74.55 |
75.11 |
74.16 |
74.70 |
+0.20 |
3,054 |
28,017 |
+115 |
Hover/Click |
|
Apr25 |
240206 |
74.56 |
74.74 |
74.42 |
74.42 |
+0.18 |
913 |
15,835 |
+288 |
Hover/Click |
|
May25 |
240206 |
74.15 |
74.15 |
74.15 |
74.15 |
+0.17 |
453 |
12,393 |
+261 |
Hover/Click |
| Total Volume and Open Interest |
830,994 |
2,226,123 |
+19,608 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb24 |
240206 |
833.75 |
848.75 |
829.75 |
841.25 |
+23.25 |
39,348 |
52,445 |
-16,067 |
Hover/Click |
|
Mar24 |
240206 |
818.00 |
830.75 |
814.00 |
823.75 |
+22.00 |
101,536 |
181,173 |
+2,033 |
Hover/Click |
|
Apr24 |
240206 |
796.50 |
807.75 |
792.75 |
801.25 |
+19.75 |
62,387 |
100,220 |
+1,392 |
Hover/Click |
|
May24 |
240206 |
778.75 |
789.00 |
775.75 |
783.25 |
+17.50 |
29,280 |
72,406 |
+2,781 |
Hover/Click |
|
Jun24 |
240206 |
765.00 |
774.25 |
762.25 |
769.00 |
+16.00 |
36,013 |
77,277 |
+426 |
Hover/Click |
|
Jul24 |
240206 |
759.00 |
765.50 |
754.75 |
760.75 |
+14.50 |
8,047 |
36,683 |
+1,018 |
Hover/Click |
|
Aug24 |
240206 |
755.00 |
760.75 |
751.00 |
756.00 |
+13.25 |
3,440 |
33,766 |
+211 |
Hover/Click |
|
Sep24 |
240206 |
750.50 |
757.75 |
748.00 |
753.25 |
+12.75 |
6,506 |
44,152 |
-568 |
Hover/Click |
|
Oct24 |
240206 |
751.75 |
756.00 |
747.50 |
751.50 |
+12.25 |
2,356 |
30,774 |
+49 |
Hover/Click |
|
Nov24 |
240206 |
746.00 |
749.75 |
741.75 |
745.75 |
+12.00 |
1,589 |
19,056 |
+63 |
Hover/Click |
| Total Volume and Open Interest |
305,502 |
787,376 |
-6,937 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar24 |
240206 |
72.79 |
73.83 |
72.41 |
73.31 |
+0.53 |
43,634 |
71,362 |
-2,778 |
Hover/Click |
|
Apr24 |
240206 |
72.86 |
73.88 |
72.49 |
73.37 |
+0.52 |
69,670 |
80,036 |
+2,924 |
Hover/Click |
|
May24 |
240206 |
72.98 |
73.82 |
72.65 |
73.35 |
+0.48 |
53,426 |
59,227 |
+1,157 |
Hover/Click |
|
Jun24 |
240206 |
72.81 |
73.72 |
72.57 |
73.23 |
+0.44 |
47,028 |
94,333 |
+2,842 |
Hover/Click |
|
Jul24 |
240206 |
72.82 |
73.47 |
72.38 |
73.01 |
+0.41 |
16,922 |
19,269 |
+564 |
Hover/Click |
|
Aug24 |
240206 |
72.92 |
72.99 |
72.43 |
72.68 |
+0.38 |
6,510 |
18,549 |
-74 |
Hover/Click |
|
Sep24 |
240206 |
72.33 |
72.60 |
72.01 |
72.30 |
+0.36 |
4,642 |
41,674 |
+812 |
Hover/Click |
|
Oct24 |
240206 |
71.68 |
71.90 |
71.67 |
71.90 |
+0.34 |
1,001 |
12,379 |
-168 |
Hover/Click |
|
Nov24 |
240206 |
71.98 |
71.98 |
71.36 |
71.53 |
+0.32 |
585 |
12,631 |
+137 |
Hover/Click |
|
Dec24 |
240206 |
71.17 |
71.59 |
70.87 |
71.15 |
+0.31 |
11,324 |
86,626 |
-479 |
Hover/Click |
|
Jan25 |
240206 |
70.75 |
70.75 |
70.75 |
70.75 |
+0.29 |
275 |
8,322 |
+12 |
Hover/Click |
|
Feb25 |
240206 |
70.36 |
70.36 |
70.36 |
70.36 |
+0.27 |
40 |
3,599 |
-9 |
Hover/Click |
|
Mar25 |
240206 |
70.01 |
70.01 |
70.01 |
70.01 |
+0.25 |
194 |
4,033 |
-62 |
Hover/Click |
|
Apr25 |
240206 |
69.67 |
69.67 |
69.67 |
69.67 |
+0.22 |
65 |
3,076 |
-15 |
Hover/Click |
|
May25 |
240206 |
69.37 |
69.37 |
69.37 |
69.37 |
+0.21 |
34 |
3,685 |
+0 |
Hover/Click |
|
Jun25 |
240206 |
69.08 |
69.08 |
69.08 |
69.08 |
+0.20 |
1,171 |
19,987 |
+101 |
Hover/Click |
| Total Volume and Open Interest |
257,814 |
614,581 |
+4,964 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar24 |
240206 |
104.295 |
104.450 |
103.995 |
104.067 |
-0.253 |
20,759 |
29,625 |
+2,860 |
Hover/Click |
|
Jun24 |
240206 |
103.955 |
104.080 |
103.675 |
103.728 |
-0.247 |
201 |
582 |
+34 |
Hover/Click |
|
Sep24 |
240206 |
103.770 |
103.770 |
103.433 |
103.433 |
-0.247 |
0 |
14 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
20,960 |
30,221 |
+2,894 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240206 |
64.92 |
65.34 |
64.86 |
65.26 |
+0.35 |
117,764 |
170,639 |
+3,361 |
Hover/Click |
|
Jun24 |
240206 |
65.08 |
65.49 |
65.04 |
65.43 |
+0.35 |
520 |
1,121 |
-295 |
Hover/Click |
|
Sep24 |
240206 |
65.38 |
65.53 |
65.18 |
65.53 |
+0.34 |
31 |
117 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
118,691 |
172,321 |
+3,021 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar24 |
240206 |
125.38 |
126.07 |
125.35 |
125.97 |
+0.60 |
125,432 |
190,376 |
+1,105 |
Hover/Click |
|
Jun24 |
240206 |
125.42 |
126.09 |
125.42 |
126.01 |
+0.59 |
346 |
10,285 |
+176 |
Hover/Click |
|
Sep24 |
240206 |
126.01 |
126.01 |
126.01 |
126.01 |
+0.58 |
1 |
582 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
126,362 |
204,278 |
+1,696 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240206 |
73.88 |
74.25 |
73.87 |
74.21 |
+0.29 |
80,295 |
155,501 |
+1,132 |
Hover/Click |
|
Jun24 |
240206 |
74.13 |
74.32 |
73.96 |
74.29 |
+0.29 |
694 |
3,713 |
+299 |
Hover/Click |
|
Sep24 |
240206 |
74.16 |
74.36 |
74.02 |
74.33 |
+0.28 |
16 |
1,007 |
+16 |
Hover/Click |
|
Dec24 |
240206 |
74.29 |
74.40 |
74.06 |
74.36 |
+0.28 |
41 |
567 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
81,221 |
161,521 |
+1,514 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar24 |
240206 |
67.70 |
68.09 |
67.64 |
68.02 |
+0.33 |
141,072 |
257,006 |
-2,727 |
Hover/Click |
|
Jun24 |
240206 |
68.69 |
69.02 |
68.59 |
68.97 |
+0.33 |
694 |
2,326 |
-33 |
Hover/Click |
|
Sep24 |
240206 |
69.60 |
69.90 |
69.49 |
69.85 |
+0.34 |
59 |
348 |
-37 |
Hover/Click |
| Total Volume and Open Interest |
142,119 |
260,973 |
-2,734 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar24 |
240206 |
115.35 |
115.56 |
114.89 |
115.39 |
+0.01 |
20,397 |
48,418 |
+501 |
Hover/Click |
|
Jun24 |
240206 |
116.30 |
116.65 |
116.04 |
116.49 |
+0.01 |
87 |
463 |
+9 |
Hover/Click |
|
Sep24 |
240206 |
117.30 |
117.70 |
117.10 |
117.54 |
unch |
6 |
85 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
20,514 |
49,168 |
+494 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar24 |
240206 |
107.61 |
107.80 |
107.40 |
107.67 |
+0.06 |
221,086 |
719,286 |
-228 |
Hover/Click |
|
Jun24 |
240206 |
108.01 |
108.21 |
107.82 |
108.09 |
+0.07 |
1,172 |
4,766 |
-9 |
Hover/Click |
|
Sep24 |
240206 |
108.53 |
108.63 |
108.25 |
108.51 |
+0.05 |
16 |
1,805 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
223,733 |
731,541 |
-488 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar24 |
240206 |
580.25 |
584.00 |
580.00 |
582.50 |
+1.75 |
64,835 |
254,429 |
+1,460 |
Hover/Click |
|
Jun24 |
240206 |
574.00 |
575.13 |
571.38 |
573.75 |
+1.75 |
2 |
432 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
64,837 |
254,985 |
+1,461 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240206 |
60.5400 |
61.0100 |
60.4700 |
60.7600 |
+0.2300 |
37,292 |
37,764 |
+629 |
Hover/Click |
|
Jun24 |
240206 |
60.6800 |
60.9600 |
60.4800 |
60.7400 |
+0.2300 |
3 |
24 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
37,295 |
37,790 |
+630 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar24 |
240206 |
200.65 |
201.55 |
200.35 |
201.25 |
+1.25 |
10,156 |
61,811 |
+350 |
Hover/Click |
|
Apr24 |
240206 |
200.15 |
200.85 |
199.80 |
200.65 |
+1.25 |
20 |
93 |
+0 |
|
|
May24 |
240206 |
199.95 |
199.95 |
199.95 |
199.95 |
+1.15 |
2 |
3 |
+2 |
|
|
Jun24 |
240206 |
199.30 |
199.30 |
199.30 |
199.30 |
+1.15 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,178 |
61,907 |
+352 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Feb24 |
240206 |
42695 |
43645 |
42585 |
43305 |
+750 |
6,737 |
12,762 |
-480 |
Hover/Click |
|
Mar24 |
240206 |
43060 |
44040 |
43055 |
43735 |
+765 |
827 |
6,124 |
-132 |
Hover/Click |
|
Apr24 |
240206 |
43840 |
44340 |
43840 |
44045 |
+770 |
32 |
483 |
+10 |
Hover/Click |
|
May24 |
240206 |
44320 |
44600 |
44320 |
44320 |
+755 |
6 |
83 |
+5 |
Hover/Click |
|
Jun24 |
240206 |
44530 |
44820 |
44530 |
44530 |
+755 |
5 |
469 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
7,607 |
19,974 |
-600 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240206 |
120~060 |
121~060 |
120~000 |
121~000 |
+0~280 |
502,868 |
1,428,878 |
-2,604 |
Hover/Click |
|
Jun24 |
240206 |
120~070 |
121~050 |
120~010 |
121~010 |
+0~280 |
2,043 |
8,966 |
-351 |
Hover/Click |
|
Sep24 |
240206 |
120~150 |
120~250 |
120~150 |
120~250 |
+0~140 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
504,911 |
1,437,846 |
-2,955 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240206 |
110~265 |
111~125 |
110~235 |
111~090 |
+0~160 |
2,189,485 |
4,693,222 |
-31,836 |
Hover/Click |
|
Jun24 |
240206 |
111~150 |
112~000 |
111~110 |
111~285 |
+0~165 |
10,402 |
28,305 |
+1,631 |
Hover/Click |
|
Sep24 |
240206 |
112~125 |
112~155 |
112~125 |
112~155 |
+0~165 |
46 |
160 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240206 |
107~104 |
107~230 |
107~090 |
107~204 |
+0~104 |
1,498,365 |
5,863,223 |
-25,075 |
Hover/Click |
|
Jun24 |
240206 |
107~242 |
108~046 |
107~226 |
108~024 |
+0~110 |
3,770 |
13,471 |
+1,437 |
Hover/Click |
|
Sep24 |
240206 |
108~150 |
108~150 |
108~150 |
108~150 |
+0~110 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240206 |
102~107 |
102~163 |
102~105 |
102~146 |
+0~035 |
863,586 |
3,917,143 |
+4,036 |
Hover/Click |
|
Jun24 |
240206 |
102~283 |
103~017 |
102~274 |
103~002 |
+0~041 |
2,261 |
7,607 |
+789 |
Hover/Click |
|
Sep24 |
240206 |
103~166 |
103~166 |
103~166 |
103~166 |
+0~041 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
865,847 |
3,924,750 |
+4,825 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Mar24 |
240206 |
94.840 |
94.845 |
94.825 |
94.840 |
+0.015 |
63,447 |
211,679 |
+7,165 |
|
|
Jun24 |
240206 |
95.075 |
95.095 |
95.055 |
95.090 |
+0.040 |
106,004 |
195,669 |
+5,502 |
|
|
Sep24 |
240206 |
95.395 |
95.425 |
95.365 |
95.420 |
+0.060 |
70,801 |
215,986 |
+9,229 |
|
|
Dec24 |
240206 |
95.710 |
95.760 |
95.685 |
95.750 |
+0.070 |
97,123 |
271,333 |
+3,610 |
|
|
Mar25 |
240206 |
95.975 |
96.030 |
95.950 |
96.015 |
+0.075 |
44,187 |
170,034 |
+1,462 |
|
|
Jun25 |
240206 |
96.180 |
96.225 |
96.145 |
96.215 |
+0.080 |
47,784 |
128,487 |
+1,701 |
|
|
Sep25 |
240206 |
96.320 |
96.365 |
96.280 |
96.350 |
+0.080 |
43,938 |
99,036 |
+2,580 |
|
|
Dec25 |
240206 |
96.405 |
96.450 |
96.365 |
96.435 |
+0.080 |
47,416 |
121,156 |
+9,398 |
|
|
Mar26 |
240206 |
96.450 |
96.490 |
96.410 |
96.475 |
+0.080 |
16,683 |
85,097 |
+3,277 |
|
|
Jun26 |
240206 |
96.470 |
96.515 |
96.440 |
96.505 |
+0.085 |
16,289 |
58,889 |
+226 |
|
|
Sep26 |
240206 |
96.490 |
96.530 |
96.455 |
96.520 |
+0.085 |
10,768 |
42,637 |
+888 |
|
|
Dec26 |
240206 |
96.490 |
96.540 |
96.465 |
96.530 |
+0.085 |
11,751 |
47,795 |
+1,795 |
|
|
Mar27 |
240206 |
96.490 |
96.550 |
96.475 |
96.540 |
+0.085 |
4,203 |
37,029 |
+865 |
|
|
Jun27 |
240206 |
96.500 |
96.555 |
96.475 |
96.545 |
+0.090 |
4,641 |
23,646 |
+838 |
|
|
Sep27 |
240206 |
96.495 |
96.550 |
96.470 |
96.540 |
+0.090 |
3,566 |
15,560 |
+843 |
|
|
Dec27 |
240206 |
96.475 |
96.535 |
96.455 |
96.530 |
+0.095 |
2,540 |
13,275 |
-242 |
|
|
Mar28 |
240206 |
96.455 |
96.525 |
96.440 |
96.515 |
+0.095 |
4,267 |
9,094 |
+866 |
|
|
Jun28 |
240206 |
96.430 |
96.500 |
96.420 |
96.495 |
+0.095 |
663 |
1,748 |
+122 |
|
| Total Volume and Open Interest |
600,394 |
1,936,705 |
+50,249 |
|
| Ultra T-Bond(CBOT) |
|
Mar24 |
240206 |
126~16 |
127~23 |
126~08 |
127~15 |
+1~02 |
318,190 |
1,650,360 |
-2,308 |
|
|
Jun24 |
240206 |
129~15 |
129~21 |
128~08 |
129~14 |
+1~02 |
30 |
658 |
+11 |
|
|
Sep24 |
240206 |
130~20 |
130~20 |
130~20 |
130~20 |
+1~02 |
|
|
|
|
| Total Volume and Open Interest |
318,220 |
1,651,018 |
-2,297 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar24 |
240206 |
115~020 |
115~245 |
114~300 |
115~210 |
+0~210 |
638,429 |
2,185,154 |
+9,707 |
|
|
Jun24 |
240206 |
115~130 |
115~295 |
115~050 |
115~265 |
+0~205 |
10 |
44 |
+5 |
|
|
Sep24 |
240206 |
115~180 |
115~180 |
115~180 |
115~180 |
+0~205 |
|
|
|
|
| Total Volume and Open Interest |
638,439 |
2,185,198 |
+9,712 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb24 |
240206 |
94.677 |
94.680 |
94.675 |
94.677 |
unch |
52,868 |
585,462 |
+7,601 |
|
|
Mar24 |
240206 |
94.695 |
94.705 |
94.690 |
94.700 |
+0.005 |
20,302 |
130,131 |
+4,288 |
|
|
Apr24 |
240206 |
94.715 |
94.735 |
94.715 |
94.725 |
+0.010 |
136,322 |
448,223 |
+12,097 |
|
|
May24 |
240206 |
94.855 |
94.895 |
94.850 |
94.875 |
+0.015 |
125,422 |
183,469 |
+12,003 |
|
|
Jun24 |
240206 |
94.985 |
95.040 |
94.980 |
95.015 |
+0.025 |
11,769 |
54,068 |
+701 |
|
|
Jul24 |
240206 |
95.070 |
95.135 |
95.065 |
95.105 |
+0.030 |
45,533 |
151,807 |
+6,266 |
|
| Total Volume and Open Interest |
443,850 |
1,802,425 |
+50,688 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar24 |
240206 |
146.26 |
146.41 |
146.00 |
146.30 |
-0.04 |
1,188 |
11,501 |
+115 |
Hover/Click |
|
Jun24 |
240206 |
145.94 |
145.94 |
145.94 |
145.94 |
-0.04 |
|
|
|
Hover/Click |
|
Sep24 |
240206 |
145.94 |
145.94 |
145.94 |
145.94 |
-0.04 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Mar24 |
240206 |
134.36 |
134.88 |
133.20 |
134.22 |
+0.36 |
113,849 |
234,295 |
-3,280 |
|
|
Jun24 |
240206 |
134.36 |
134.90 |
133.26 |
134.22 |
+0.36 |
502 |
3,641 |
-182 |
|
|
Sep24 |
240206 |
137.68 |
137.68 |
137.68 |
137.68 |
+2.36 |
|
|
|
|
| Total Volume and Open Interest |
114,351 |
237,936 |
-3,462 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240206 |
134.14 |
134.55 |
133.76 |
134.24 |
+0.33 |
984,676 |
1,339,342 |
-65,167 |
Hover/Click |
|
Jun24 |
240206 |
133.90 |
134.12 |
133.39 |
133.83 |
+0.33 |
898 |
10,781 |
-230 |
Hover/Click |
|
Sep24 |
240206 |
135.35 |
135.38 |
134.44 |
134.44 |
+0.15 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
985,574 |
1,350,126 |
-65,397 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240206 |
117.50 |
117.72 |
117.35 |
117.53 |
+0.15 |
721,591 |
1,355,038 |
-42,731 |
Hover/Click |
|
Jun24 |
240206 |
119.09 |
119.09 |
119.09 |
119.09 |
+0.16 |
50 |
3,772 |
+2 |
Hover/Click |
|
Sep24 |
240206 |
118.98 |
118.98 |
118.98 |
118.98 |
+0.48 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
721,641 |
1,358,810 |
-42,729 |
|
| Euro-Schatz(EUREX) |
|
Mar24 |
240206 |
105.76 |
105.86 |
105.74 |
105.79 |
+0.04 |
636,090 |
2,072,308 |
-37,184 |
|
|
Jun24 |
240206 |
106.40 |
106.46 |
106.39 |
106.39 |
+0.03 |
6 |
1,134 |
+1 |
|
|
Sep24 |
240206 |
107.89 |
107.89 |
107.89 |
107.89 |
+0.14 |
|
|
|
|
| Total Volume and Open Interest |
636,096 |
2,073,442 |
-37,183 |
|
| 3-Mth Euribor(EUREX) |
|
Mar24 |
240206 |
96.155 |
96.165 |
96.145 |
96.160 |
+0.010 |
1,562 |
1,013 |
-52 |
|
|
Jun24 |
240206 |
96.555 |
96.570 |
96.540 |
96.560 |
+0.030 |
4,509 |
1,484 |
+144 |
|
|
Sep24 |
240206 |
96.980 |
96.995 |
96.965 |
96.990 |
+0.035 |
2,450 |
1,646 |
+44 |
|
| Total Volume and Open Interest |
16,520 |
10,116 |
+152 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240206 |
98~09 |
98~25 |
97~31 |
98~22 |
+0~30 |
234,582 |
561,342 |
+8,099 |
Hover/Click |
|
Jun24 |
240206 |
98~17 |
98~26 |
98~17 |
98~26 |
+0~30 |
2 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
234,584 |
561,364 |
+8,099 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240206 |
96.160 |
96.175 |
96.145 |
96.155 |
+0.010 |
205,715 |
858,036 |
+17,827 |
|
|
Jun24 |
240206 |
96.565 |
96.590 |
96.535 |
96.550 |
+0.020 |
251,566 |
652,442 |
-828 |
|
|
Sep24 |
240206 |
96.985 |
97.020 |
96.955 |
96.980 |
+0.025 |
164,001 |
446,666 |
-7,077 |
|
| Total Volume and Open Interest |
1,488,924 |
4,732,114 |
+21,223 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar24 |
240206 |
95.68 |
95.70 |
95.63 |
95.68 |
unch |
37,249 |
269,802 |
-2,730 |
|
|
Jun24 |
240206 |
95.77 |
95.77 |
95.66 |
95.75 |
-0.02 |
38,277 |
294,724 |
+1,343 |
|
|
Sep24 |
240206 |
95.92 |
95.92 |
95.80 |
95.89 |
-0.03 |
34,272 |
201,402 |
-1,442 |
|
|
Dec24 |
240206 |
96.06 |
96.06 |
95.96 |
96.04 |
-0.03 |
25,049 |
195,642 |
-1,052 |
|
|
Mar25 |
240206 |
96.18 |
96.19 |
96.08 |
96.16 |
-0.03 |
20,179 |
118,086 |
+431 |
|
|
Jun25 |
240206 |
96.28 |
96.28 |
96.17 |
96.25 |
-0.03 |
19,108 |
105,171 |
-6,480 |
|
|
Sep25 |
240206 |
96.34 |
96.34 |
96.24 |
96.32 |
-0.02 |
7,418 |
64,501 |
+2,212 |
|
|
Dec25 |
240206 |
96.38 |
96.40 |
96.29 |
96.37 |
-0.02 |
7,692 |
62,512 |
+862 |
|
|
Mar26 |
240206 |
96.34 |
96.37 |
96.34 |
96.37 |
-0.03 |
32 |
5,766 |
+15 |
|
|
Jun26 |
240206 |
96.34 |
96.34 |
96.34 |
96.34 |
-0.02 |
14 |
937 |
+14 |
|
| Total Volume and Open Interest |
189,396 |
1,319,549 |
-6,827 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar24 |
240206 |
95.90 |
95.90 |
95.80 |
95.86 |
-0.03 |
192,160 |
1,092,437 |
-4,723 |
|
|
Jun24 |
240206 |
95.86 |
95.86 |
95.86 |
95.86 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
192,160 |
1,092,437 |
-4,723 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar24 |
240206 |
96.34 |
96.35 |
96.27 |
96.33 |
-0.02 |
222,886 |
740,410 |
+1,482 |
|
|
Jun24 |
240206 |
96.33 |
96.33 |
96.33 |
96.33 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
222,886 |
740,410 |
+1,482 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb24 |
240206 |
2025.9 |
2037.3 |
2025.9 |
2034.5 |
+8.8 |
412 |
705 |
+36 |
Hover/Click |
|
Apr24 |
240206 |
2041.4 |
2055.3 |
2038.8 |
2051.4 |
+8.5 |
170,431 |
343,462 |
-2,397 |
Hover/Click |
|
Jun24 |
240206 |
2061.4 |
2074.9 |
2058.7 |
2071.2 |
+8.5 |
6,966 |
32,235 |
+154 |
Hover/Click |
|
Aug24 |
240206 |
2081.3 |
2091.8 |
2076.4 |
2088.8 |
+8.5 |
1,844 |
18,695 |
+143 |
Hover/Click |
|
Oct24 |
240206 |
2097.0 |
2108.8 |
2095.1 |
2105.5 |
+8.2 |
706 |
5,245 |
+120 |
Hover/Click |
|
Dec24 |
240206 |
2114.7 |
2124.9 |
2111.1 |
2122.3 |
+8.2 |
620 |
12,039 |
-44 |
Hover/Click |
|
Feb25 |
240206 |
2132.1 |
2137.8 |
2132.1 |
2137.8 |
+8.1 |
48 |
1,171 |
+13 |
Hover/Click |
|
Apr25 |
240206 |
2151.3 |
2151.3 |
2151.3 |
2151.3 |
+8.1 |
7 |
284 |
+0 |
Hover/Click |
|
Jun25 |
240206 |
2166.0 |
2166.0 |
2166.0 |
2166.0 |
+8.1 |
19 |
1,291 |
+1 |
Hover/Click |
|
Aug25 |
240206 |
2179.2 |
2179.2 |
2179.2 |
2179.2 |
+8.0 |
2 |
15 |
-1 |
Hover/Click |
|
Oct25 |
240206 |
2192.5 |
2192.5 |
2192.5 |
2192.5 |
+8.0 |
5 |
2 |
+0 |
Hover/Click |
|
Dec25 |
240206 |
2205.6 |
2205.6 |
2205.6 |
2205.6 |
+8.1 |
2 |
803 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
182,059 |
418,029 |
-1,894 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar24 |
240206 |
2243.0 |
2257.5 |
2234.0 |
2247.8 |
+5.6 |
55,291 |
98,552 |
+2,884 |
Hover/Click |
|
May24 |
240206 |
2264.5 |
2279.0 |
2256.0 |
2269.7 |
+5.7 |
5,048 |
30,979 |
+1,401 |
Hover/Click |
|
Jul24 |
240206 |
2283.0 |
2296.5 |
2277.5 |
2290.7 |
+5.7 |
660 |
7,444 |
+402 |
Hover/Click |
|
Sep24 |
240206 |
2307.5 |
2320.0 |
2298.0 |
2310.7 |
+5.6 |
335 |
3,836 |
+170 |
Hover/Click |
|
Dec24 |
240206 |
2334.0 |
2342.0 |
2324.0 |
2336.3 |
+5.0 |
93 |
3,462 |
+27 |
Hover/Click |
|
Mar25 |
240206 |
2362.0 |
2362.0 |
2362.0 |
2362.0 |
+5.0 |
0 |
36 |
+0 |
Hover/Click |
|
May25 |
240206 |
2379.3 |
2379.3 |
2379.3 |
2379.3 |
+5.0 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
61,467 |
144,442 |
+4,894 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr24 |
240206 |
905.6 |
915.4 |
899.7 |
911.0 |
+7.5 |
22,225 |
68,871 |
-127 |
Hover/Click |
|
Jul24 |
240206 |
915.2 |
923.1 |
909.2 |
919.5 |
+7.2 |
625 |
5,812 |
+187 |
Hover/Click |
|
Oct24 |
240206 |
922.5 |
930.9 |
917.6 |
928.0 |
+6.7 |
277 |
2,627 |
+63 |
Hover/Click |
|
Jan25 |
240206 |
930.9 |
935.9 |
925.8 |
935.5 |
+6.6 |
43 |
513 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
23,200 |
77,980 |
+133 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar24 |
240206 |
956.50 |
968.00 |
936.00 |
951.40 |
-4.70 |
4,168 |
19,770 |
-549 |
Hover/Click |
|
Jun24 |
240206 |
959.50 |
972.00 |
942.50 |
956.90 |
-5.10 |
996 |
4,887 |
+711 |
Hover/Click |
|
Sep24 |
240206 |
964.50 |
964.50 |
964.50 |
964.50 |
-4.90 |
0 |
43 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,164 |
24,713 |
+162 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar24 |
240206 |
377.45 |
379.75 |
376.60 |
378.10 |
+0.95 |
99,465 |
123,700 |
+8,914 |
Hover/Click |
|
May24 |
240206 |
380.10 |
382.55 |
379.65 |
380.90 |
+0.80 |
32,225 |
63,647 |
+3,537 |
Hover/Click |
|
Jul24 |
240206 |
382.50 |
384.85 |
382.30 |
383.35 |
+0.70 |
6,278 |
25,613 |
+1,101 |
Hover/Click |
|
Sep24 |
240206 |
384.70 |
387.20 |
384.50 |
385.25 |
+0.60 |
4,073 |
15,244 |
+194 |
Hover/Click |
|
Dec24 |
240206 |
386.70 |
388.70 |
386.40 |
387.10 |
+0.55 |
1,357 |
6,441 |
+204 |
Hover/Click |
| Total Volume and Open Interest |
144,542 |
241,315 |
+14,125 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240206 |
38451 |
38633 |
38367 |
38613 |
+147 |
145,439 |
102,635 |
-3,851 |
Hover/Click |
|
Jun24 |
240206 |
38862 |
39016 |
38765 |
39007 |
+149 |
134 |
527 |
-7 |
Hover/Click |
|
Sep24 |
240206 |
39080 |
39080 |
39080 |
39080 |
+146 |
0 |
8 |
+0 |
Hover/Click |
|
Dec24 |
240206 |
39305 |
39305 |
39305 |
39305 |
+147 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
145,573 |
103,171 |
-3,858 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240206 |
38441 |
38633 |
38366 |
38613 |
+147 |
88,750 |
24,660 |
-1,283 |
Hover/Click |
|
Jun24 |
240206 |
38847 |
39024 |
38764 |
39007 |
+149 |
261 |
792 |
-25 |
Hover/Click |
|
Sep24 |
240206 |
39080 |
39080 |
39080 |
39080 |
+146 |
0 |
5 |
+0 |
Hover/Click |
|
Dec24 |
240206 |
39305 |
39305 |
39305 |
39305 |
+147 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
89,011 |
25,459 |
-1,308 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240206 |
4959.50 |
4978.25 |
4954.50 |
4974.75 |
+12.75 |
1,504,676 |
2,259,300 |
-2,996 |
Hover/Click |
|
Jun24 |
240206 |
5016.75 |
5035.00 |
5011.50 |
5031.75 |
+12.75 |
5,195 |
36,487 |
+1,172 |
Hover/Click |
|
Sep24 |
240206 |
5067.50 |
5083.50 |
5061.75 |
5080.50 |
+12.00 |
562 |
3,020 |
+297 |
Hover/Click |
|
Dec24 |
240206 |
5124.25 |
5124.25 |
5124.25 |
5124.25 |
+11.00 |
31 |
2,747 |
-24 |
Hover/Click |
| Total Volume and Open Interest |
1,510,468 |
2,302,295 |
-1,553 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar24 |
240206 |
4960.00 |
4978.25 |
4954.50 |
4974.75 |
+12.75 |
745,022 |
161,478 |
-1,927 |
Hover/Click |
|
Jun24 |
240206 |
5019.00 |
5036.00 |
5012.00 |
5031.75 |
+12.75 |
1,340 |
2,776 |
-41 |
Hover/Click |
|
Sep24 |
240206 |
5063.00 |
5082.50 |
5063.00 |
5080.50 |
+12.00 |
90 |
327 |
+17 |
Hover/Click |
|
Dec24 |
240206 |
5124.25 |
5124.25 |
5124.25 |
5124.25 |
+11.00 |
1 |
71 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
746,453 |
164,657 |
-1,951 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240206 |
17698.50 |
17769.00 |
17560.75 |
17660.00 |
-40.00 |
621,645 |
284,500 |
+185 |
Hover/Click |
|
Jun24 |
240206 |
17930.00 |
17995.25 |
17789.50 |
17886.75 |
-42.00 |
599 |
1,888 |
-37 |
Hover/Click |
|
Sep24 |
240206 |
18169.25 |
18183.50 |
17996.00 |
18077.00 |
-43.75 |
5 |
49 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
622,249 |
286,568 |
+147 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar24 |
240206 |
17702.00 |
17768.25 |
17560.75 |
17660.00 |
-40.00 |
1,057,797 |
155,412 |
+3,017 |
Hover/Click |
|
Jun24 |
240206 |
17929.00 |
17998.00 |
17789.00 |
17886.75 |
-42.00 |
2,825 |
4,128 |
+94 |
Hover/Click |
|
Sep24 |
240206 |
18125.25 |
18194.00 |
17994.00 |
18077.00 |
-43.75 |
135 |
199 |
-85 |
Hover/Click |
| Total Volume and Open Interest |
1,060,761 |
159,778 |
+3,026 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar24 |
240206 |
2746.00 |
2763.20 |
2735.30 |
2759.40 |
+13.50 |
11,834 |
38,308 |
-31 |
Hover/Click |
|
Jun24 |
240206 |
2780.40 |
2781.10 |
2780.40 |
2780.40 |
+12.90 |
0 |
1 |
+0 |
Hover/Click |
|
Sep24 |
240206 |
2800.60 |
2800.60 |
2800.60 |
2800.60 |
+12.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,834 |
38,309 |
-31 |
|
| Volatility Index(CBOE) |
|
Feb24 |
240206 |
13.95 |
14.05 |
13.50 |
13.55 |
-0.41 |
91,666 |
108,449 |
-7,839 |
|
|
Mar24 |
240206 |
15.10 |
15.11 |
14.60 |
14.65 |
-0.35 |
83,508 |
124,384 |
+7,785 |
|
|
Apr24 |
240206 |
15.94 |
15.95 |
15.50 |
15.55 |
-0.35 |
23,627 |
51,363 |
+3,985 |
|
|
May24 |
240206 |
16.40 |
16.41 |
16.05 |
16.08 |
-0.27 |
9,850 |
28,095 |
+1,466 |
|
| Total Volume and Open Interest |
220,803 |
355,704 |
+6,387 |
|
| S & P 600(CME) |
|
Mar24 |
240206 |
1265.70 |
1266.20 |
1253.80 |
1265.70 |
+6.70 |
5 |
718 |
+0 |
|
|
Jun24 |
240206 |
1280.20 |
1280.20 |
1280.20 |
1280.20 |
+6.70 |
|
|
|
|
| Total Volume and Open Interest |
5 |
718 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240206 |
1942.70 |
1963.40 |
1934.50 |
1961.00 |
+17.20 |
209,771 |
481,352 |
-2,770 |
Hover/Click |
|
Jun24 |
240206 |
1960.80 |
1983.70 |
1956.20 |
1982.20 |
+17.40 |
171 |
1,121 |
+2 |
Hover/Click |
|
Sep24 |
240206 |
2001.80 |
2001.80 |
2001.80 |
2001.80 |
+15.60 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
209,942 |
482,474 |
-2,768 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar24 |
240206 |
1942.00 |
1963.30 |
1934.60 |
1961.00 |
+17.20 |
90,121 |
29,276 |
+648 |
Hover/Click |
|
Jun24 |
240206 |
1964.40 |
1984.00 |
1956.20 |
1982.20 |
+17.40 |
418 |
892 |
+54 |
Hover/Click |
|
Sep24 |
240206 |
2001.80 |
2001.80 |
1985.90 |
2001.80 |
+15.60 |
1 |
1 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
90,541 |
30,179 |
+704 |
|
| Nikkei 225(CME) |
|
Mar24 |
240206 |
36370 |
36385 |
35835 |
35995 |
-355 |
6,544 |
16,437 |
-129 |
|
|
Jun24 |
240206 |
35920 |
35920 |
35665 |
35820 |
-365 |
30 |
31 |
+0 |
|
| Total Volume and Open Interest |
6,574 |
16,468 |
-129 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar24 |
240206 |
36360 |
36405 |
36050 |
36075 |
-275 |
35,520 |
105,007 |
+2,006 |
|
|
Jun24 |
240206 |
35970 |
35970 |
35820 |
35820 |
-275 |
5 |
2,796 |
-2 |
|
|
Sep24 |
240206 |
35775 |
35775 |
35775 |
35775 |
-275 |
0 |
93 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Mar24 |
240206 |
36400 |
36405 |
36050 |
36080 |
-300 |
912,345 |
370,736 |
+19,674 |
|
|
Jun24 |
240206 |
36135 |
36135 |
35785 |
35810 |
-330 |
24,376 |
13,277 |
+60 |
|
|
Sep24 |
240206 |
36015 |
36070 |
35740 |
35760 |
-300 |
377 |
2,064 |
+19 |
|
| Total Volume and Open Interest |
986,583 |
461,948 |
+35,982 |
|
| Nikkei 225(JPX) |
|
Mar24 |
240206 |
36400 |
36400 |
36050 |
36080 |
-300 |
52,357 |
204,685 |
-26 |
|
|
Jun24 |
240206 |
36130 |
36130 |
35790 |
35810 |
-330 |
595 |
25,615 |
+30 |
|
|
Sep24 |
240206 |
35970 |
35980 |
35760 |
35760 |
-300 |
14 |
1,747 |
+6 |
|
| Total Volume and Open Interest |
52,972 |
286,720 |
+265 |
|
| Nikkei 225(CME) Yen |
|
Mar24 |
240206 |
36350 |
36365 |
35815 |
35970 |
-365 |
27,694 |
49,218 |
+569 |
|
|
Jun24 |
240206 |
35980 |
35980 |
35585 |
35710 |
-365 |
14 |
67 |
+8 |
|
|
Sep24 |
240206 |
36030 |
36030 |
36030 |
36030 |
-315 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
27,708 |
49,289 |
+577 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar24 |
240206 |
35970 |
35970 |
35970 |
35970 |
-365 |
0 |
1 |
+0 |
|
|
Jun24 |
240206 |
35710 |
35710 |
35710 |
35710 |
-365 |
|
|
|
|
|
Sep24 |
240206 |
36030 |
36030 |
36030 |
36030 |
-315 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb24 |
240206 |
7620.5 |
7661.0 |
7601.5 |
7649.0 |
+48.5 |
39,640 |
178,037 |
-9,900 |
|
|
Mar24 |
240206 |
7655.5 |
7674.0 |
7633.0 |
7671.5 |
+48.0 |
51 |
1,643 |
+31 |
|
|
Apr24 |
240206 |
7690.0 |
7690.0 |
7690.0 |
7690.0 |
+48.5 |
|
|
|
|
|
Jun24 |
240206 |
7558.0 |
7564.0 |
7558.0 |
7564.0 |
+44.0 |
10 |
5 |
+5 |
|
|
Sep24 |
240206 |
7629.0 |
7629.0 |
7629.0 |
7629.0 |
+48.5 |
|
|
|
|
|
Dec24 |
240206 |
7664.0 |
7664.0 |
7664.0 |
7664.0 |
+48.5 |
|
|
|
|
| Total Volume and Open Interest |
39,701 |
179,686 |
-9,864 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb24 |
240206 |
15555 |
16210 |
15464 |
16180 |
+614 |
165,437 |
132,807 |
+1,398 |
|
|
Mar24 |
240206 |
15510 |
16189 |
15450 |
16152 |
+609 |
1,713 |
12,975 |
+543 |
|
|
Apr24 |
240206 |
16215 |
16215 |
16215 |
16215 |
+615 |
200 |
203 |
+200 |
|
| Total Volume and Open Interest |
167,483 |
157,246 |
+2,083 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240206 |
16998.0 |
17139.0 |
16956.0 |
17131.0 |
+158.0 |
47,586 |
68,485 |
-816 |
|
|
Jun24 |
240206 |
17348.0 |
17388.0 |
17348.0 |
17388.0 |
+159.0 |
26 |
250 |
+10 |
|
|
Sep24 |
240206 |
17542.0 |
17542.0 |
17542.0 |
17542.0 |
+159.0 |
|
|
|
|
| Total Volume and Open Interest |
47,612 |
68,856 |
-806 |
|
| Mini-DAX(EUREX) |
|
Mar24 |
240206 |
16999.0 |
17139.0 |
16956.0 |
17131.0 |
+158.0 |
33,598 |
11,098 |
-855 |
|
|
Jun24 |
240206 |
17299.0 |
17388.0 |
17227.0 |
17388.0 |
+159.0 |
23 |
94 |
-14 |
|
|
Sep24 |
240206 |
17542.0 |
17542.0 |
17542.0 |
17542.0 |
+159.0 |
|
|
|
|
| Total Volume and Open Interest |
33,621 |
11,192 |
-869 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240206 |
4678 |
4716 |
4676 |
4707 |
+41 |
553,335 |
2,732,694 |
-32,575 |
|
|
Jun24 |
240206 |
4627 |
4660 |
4625 |
4655 |
+41 |
412 |
55,032 |
+68 |
|
|
Sep24 |
240206 |
4692 |
4692 |
4687 |
4687 |
+42 |
5 |
2,766 |
+5 |
|
| Total Volume and Open Interest |
553,752 |
2,801,093 |
-32,502 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240206 |
11212 |
11261 |
11122 |
11182 |
unch |
21,650 |
153,687 |
-1,806 |
|
|
Jun24 |
240206 |
11140 |
11140 |
11022 |
11068 |
-1 |
14 |
6,936 |
+5 |
|
|
Sep24 |
240206 |
11098 |
11098 |
11098 |
11098 |
unch |
|
|
|
|
| Total Volume and Open Interest |
21,664 |
160,786 |
-1,801 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar24 |
240206 |
7605.00 |
7677.50 |
7596.50 |
7664.00 |
+80.50 |
103,319 |
548,195 |
+7,178 |
|
|
Jun24 |
240206 |
7675.50 |
7681.50 |
7675.50 |
7681.50 |
+82.00 |
6 |
1,284 |
-3 |
|
|
Sep24 |
240206 |
7695.50 |
7695.50 |
7695.50 |
7695.50 |
+82.00 |
0 |
91 |
+0 |
|
| Total Volume and Open Interest |
103,325 |
550,135 |
+7,175 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar24 |
240206 |
7586.0 |
7594.0 |
7487.0 |
7533.0 |
-54.0 |
46,332 |
266,156 |
-1,485 |
|
|
Jun24 |
240206 |
7626.0 |
7626.0 |
7575.0 |
7580.0 |
-54.0 |
0 |
126 |
+0 |
|
|
Sep24 |
240206 |
7513.0 |
7513.0 |
7513.0 |
7513.0 |
-54.0 |
|
|
|
|
| Total Volume and Open Interest |
46,332 |
266,388 |
-1,485 |
|
| FTSE MIB(ISE) |
|
Mar24 |
240206 |
31170.00 |
31320.00 |
31125.00 |
31251.00 |
+177.00 |
14,089 |
105,585 |
+1,415 |
|
|
Jun24 |
240206 |
30670.00 |
30725.00 |
30585.00 |
30676.00 |
+177.00 |
25 |
424 |
+36 |
|
|
Sep24 |
240206 |
30711.00 |
30711.00 |
30711.00 |
30711.00 |
+239.00 |
0 |
2 |
+1 |
|
| Total Volume and Open Interest |
14,114 |
106,011 |
+1,452 |
|
| KOSPI 200(KFE) |
|
Mar24 |
240206 |
348.05 |
350.75 |
345.65 |
348.05 |
-1.20 |
413,952 |
247,039 |
-8,660 |
|
|
Jun24 |
240206 |
349.20 |
351.50 |
346.50 |
348.70 |
-1.25 |
642 |
39,421 |
-563 |
|
|
Sep24 |
240206 |
350.80 |
351.90 |
347.60 |
350.20 |
-1.80 |
4 |
6,430 |
+4 |
|
| Total Volume and Open Interest |
414,606 |
310,859 |
-9,415 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb24 |
240206 |
544.70 |
545.80 |
543.70 |
545.45 |
+4.35 |
0 |
619 |
+0 |
|
|
Mar24 |
240206 |
547.60 |
547.60 |
547.60 |
547.60 |
+4.00 |
|
|
|
|
|
Apr24 |
240206 |
550.10 |
550.10 |
550.10 |
550.10 |
+9.00 |
|
|
|
|
| Total Volume and Open Interest |
0 |
619 |
+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. |
|
|
MRCI Online
