|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed February 07, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240207 |
1199.00 |
1202.00 |
1179.25 |
1189.00 |
-10.50 |
104,104 |
288,473 |
-8,165 |
Hover/Click |
|
May24 |
240207 |
1207.50 |
1211.00 |
1188.75 |
1197.50 |
-10.75 |
67,125 |
206,206 |
+7,631 |
Hover/Click |
|
Jul24 |
240207 |
1217.00 |
1220.25 |
1199.00 |
1207.00 |
-10.75 |
30,034 |
132,232 |
+32 |
Hover/Click |
|
Aug24 |
240207 |
1208.75 |
1209.75 |
1190.25 |
1197.75 |
-9.75 |
3,654 |
13,908 |
+147 |
Hover/Click |
|
Sep24 |
240207 |
1184.75 |
1185.50 |
1167.50 |
1175.50 |
-7.75 |
2,285 |
12,037 |
+46 |
Hover/Click |
|
Nov24 |
240207 |
1177.00 |
1179.75 |
1162.00 |
1170.75 |
-6.75 |
13,483 |
100,765 |
+1,767 |
Hover/Click |
|
Jan25 |
240207 |
1186.75 |
1189.00 |
1172.00 |
1180.50 |
-6.75 |
1,047 |
7,329 |
+57 |
Hover/Click |
|
Mar25 |
240207 |
1185.00 |
1185.50 |
1169.75 |
1178.25 |
-6.75 |
776 |
7,668 |
+274 |
Hover/Click |
|
May25 |
240207 |
1179.50 |
1185.00 |
1172.00 |
1180.50 |
-6.25 |
115 |
4,381 |
+49 |
Hover/Click |
|
Jul25 |
240207 |
1181.00 |
1192.25 |
1178.25 |
1187.00 |
-5.00 |
27 |
1,859 |
+16 |
Hover/Click |
|
Aug25 |
240207 |
1177.75 |
1177.75 |
1177.75 |
1177.75 |
-4.50 |
0 |
2 |
+0 |
Hover/Click |
|
Sep25 |
240207 |
1154.25 |
1154.25 |
1154.25 |
1154.25 |
-4.50 |
0 |
6 |
+0 |
Hover/Click |
|
Nov25 |
240207 |
1149.50 |
1151.00 |
1136.75 |
1146.50 |
-2.50 |
61 |
2,198 |
+11 |
Hover/Click |
|
Jan26 |
240207 |
1150.75 |
1150.75 |
1150.75 |
1150.75 |
-2.25 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
222,711 |
777,099 |
+1,865 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240207 |
358.80 |
359.80 |
350.00 |
351.20 |
-7.60 |
59,064 |
173,940 |
-7,547 |
Hover/Click |
|
May24 |
240207 |
354.40 |
355.30 |
346.20 |
347.80 |
-6.60 |
45,921 |
144,216 |
+4,434 |
Hover/Click |
|
Jul24 |
240207 |
357.10 |
357.80 |
349.50 |
351.00 |
-6.20 |
23,427 |
82,960 |
+902 |
Hover/Click |
|
Aug24 |
240207 |
357.30 |
357.70 |
350.00 |
351.40 |
-5.70 |
5,044 |
18,325 |
+207 |
Hover/Click |
|
Sep24 |
240207 |
355.50 |
356.00 |
349.10 |
350.30 |
-5.30 |
2,642 |
14,003 |
+24 |
Hover/Click |
|
Oct24 |
240207 |
352.60 |
352.90 |
346.70 |
347.90 |
-4.80 |
1,437 |
11,426 |
+122 |
Hover/Click |
|
Dec24 |
240207 |
353.80 |
354.10 |
348.10 |
349.40 |
-4.40 |
5,939 |
38,851 |
+1,507 |
Hover/Click |
|
Jan25 |
240207 |
351.80 |
354.60 |
348.70 |
349.90 |
-4.40 |
361 |
3,651 |
+95 |
Hover/Click |
|
Mar25 |
240207 |
351.00 |
353.40 |
347.70 |
348.90 |
-4.40 |
215 |
1,964 |
+21 |
Hover/Click |
|
May25 |
240207 |
350.10 |
350.10 |
348.10 |
349.10 |
-4.40 |
51 |
799 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
144,103 |
491,214 |
-208 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240207 |
46.00 |
46.89 |
45.33 |
46.76 |
+0.82 |
64,269 |
179,766 |
-2,468 |
Hover/Click |
|
May24 |
240207 |
46.50 |
47.33 |
45.82 |
47.19 |
+0.79 |
44,041 |
157,222 |
+5,131 |
Hover/Click |
|
Jul24 |
240207 |
46.60 |
47.41 |
45.96 |
47.28 |
+0.73 |
27,223 |
117,398 |
+64 |
Hover/Click |
|
Aug24 |
240207 |
46.35 |
47.09 |
45.70 |
46.95 |
+0.67 |
4,756 |
21,421 |
-278 |
Hover/Click |
|
Sep24 |
240207 |
46.04 |
46.71 |
45.38 |
46.56 |
+0.62 |
1,876 |
17,737 |
+71 |
Hover/Click |
|
Oct24 |
240207 |
45.72 |
46.27 |
45.00 |
46.15 |
+0.60 |
2,611 |
11,500 |
+413 |
Hover/Click |
|
Dec24 |
240207 |
45.49 |
46.15 |
44.91 |
46.02 |
+0.58 |
8,399 |
69,747 |
+2,307 |
Hover/Click |
|
Jan25 |
240207 |
45.20 |
46.13 |
44.94 |
46.02 |
+0.56 |
574 |
4,334 |
+133 |
Hover/Click |
|
Mar25 |
240207 |
45.47 |
46.09 |
44.94 |
45.99 |
+0.56 |
266 |
3,575 |
+57 |
Hover/Click |
|
May25 |
240207 |
45.47 |
46.13 |
45.01 |
46.05 |
+0.56 |
64 |
1,621 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
154,095 |
586,419 |
+5,467 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar24 |
240207 |
593.1 |
595.3 |
577.6 |
593.5 |
-0.2 |
21,728 |
120,837 |
-1,888 |
Hover/Click |
|
May24 |
240207 |
600.2 |
602.1 |
584.9 |
599.4 |
-1.1 |
18,228 |
108,945 |
+284 |
Hover/Click |
|
Jul24 |
240207 |
603.7 |
606.6 |
590.6 |
604.2 |
-0.8 |
6,949 |
43,971 |
+2,338 |
Hover/Click |
|
Nov24 |
240207 |
606.3 |
606.6 |
590.6 |
604.1 |
-0.7 |
1,535 |
29,709 |
-112 |
Hover/Click |
|
Jan25 |
240207 |
600.1 |
609.8 |
600.0 |
609.8 |
unch |
255 |
1,259 |
+253 |
Hover/Click |
|
Mar25 |
240207 |
609.3 |
609.3 |
609.3 |
609.3 |
-1.3 |
2 |
71 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
48,699 |
304,808 |
+875 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240207 |
438.50 |
439.25 |
432.75 |
434.25 |
-4.50 |
193,360 |
594,080 |
-27,605 |
Hover/Click |
|
May24 |
240207 |
450.25 |
451.25 |
445.25 |
446.50 |
-4.00 |
114,462 |
318,445 |
+8,781 |
Hover/Click |
|
Jul24 |
240207 |
460.50 |
460.50 |
454.75 |
455.50 |
-5.00 |
58,213 |
267,596 |
-3,547 |
Hover/Click |
|
Sep24 |
240207 |
467.50 |
467.75 |
462.50 |
463.25 |
-4.50 |
16,886 |
144,420 |
+1,546 |
Hover/Click |
|
Dec24 |
240207 |
477.00 |
477.50 |
472.75 |
473.75 |
-3.50 |
24,004 |
246,942 |
+1,022 |
Hover/Click |
|
Mar25 |
240207 |
488.00 |
488.75 |
483.75 |
485.00 |
-3.50 |
2,625 |
16,064 |
+71 |
Hover/Click |
|
May25 |
240207 |
493.75 |
494.50 |
489.75 |
491.00 |
-3.50 |
251 |
3,353 |
+24 |
Hover/Click |
|
Jul25 |
240207 |
495.75 |
496.75 |
491.75 |
493.00 |
-3.75 |
137 |
5,525 |
+19 |
Hover/Click |
|
Sep25 |
240207 |
484.25 |
484.25 |
482.25 |
482.50 |
-3.25 |
0 |
454 |
+0 |
Hover/Click |
|
Dec25 |
240207 |
486.25 |
486.75 |
483.00 |
483.75 |
-3.00 |
286 |
11,482 |
+116 |
Hover/Click |
| Total Volume and Open Interest |
410,247 |
1,609,377 |
-19,570 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240207 |
594.75 |
606.75 |
590.75 |
602.00 |
+7.00 |
47,583 |
179,487 |
-4,228 |
Hover/Click |
|
May24 |
240207 |
602.25 |
612.50 |
598.50 |
608.00 |
+5.25 |
27,055 |
93,522 |
+5,066 |
Hover/Click |
|
Jul24 |
240207 |
606.00 |
614.50 |
601.00 |
610.50 |
+4.75 |
15,326 |
90,328 |
+580 |
Hover/Click |
|
Sep24 |
240207 |
616.00 |
623.00 |
610.25 |
619.75 |
+4.00 |
4,247 |
22,669 |
+409 |
Hover/Click |
|
Dec24 |
240207 |
630.50 |
635.75 |
623.75 |
632.75 |
+3.25 |
3,476 |
28,859 |
+394 |
Hover/Click |
|
Mar25 |
240207 |
641.25 |
647.75 |
636.75 |
645.25 |
+2.50 |
609 |
3,073 |
-16 |
Hover/Click |
| Total Volume and Open Interest |
98,976 |
419,546 |
+2,334 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar24 |
240207 |
617.00 |
626.00 |
613.00 |
618.25 |
-0.25 |
20,808 |
99,738 |
-1,207 |
Hover/Click |
|
May24 |
240207 |
615.75 |
622.50 |
611.25 |
615.75 |
unch |
15,227 |
61,280 |
+2,593 |
Hover/Click |
|
Jul24 |
240207 |
608.75 |
614.75 |
605.25 |
609.50 |
+0.50 |
12,575 |
53,630 |
+1,877 |
Hover/Click |
|
Sep24 |
240207 |
618.00 |
624.00 |
615.00 |
619.25 |
+1.00 |
5,175 |
16,562 |
+1,480 |
Hover/Click |
|
Dec24 |
240207 |
634.00 |
640.00 |
631.00 |
635.25 |
+1.25 |
3,091 |
18,111 |
+850 |
Hover/Click |
|
Mar25 |
240207 |
650.25 |
650.75 |
643.50 |
647.00 |
+0.50 |
107 |
951 |
+9 |
Hover/Click |
|
May25 |
240207 |
652.50 |
655.75 |
649.25 |
652.50 |
+0.25 |
71 |
355 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
57,090 |
250,859 |
+5,653 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar24 |
240207 |
691.00 |
697.50 |
690.75 |
696.25 |
+3.00 |
5,904 |
36,943 |
-612 |
Hover/Click |
|
May24 |
240207 |
693.00 |
697.75 |
691.75 |
695.75 |
+1.50 |
4,588 |
20,356 |
+540 |
Hover/Click |
|
Jul24 |
240207 |
698.00 |
703.00 |
696.50 |
700.50 |
+1.25 |
1,483 |
8,550 |
+271 |
Hover/Click |
|
Sep24 |
240207 |
704.50 |
706.75 |
701.75 |
706.50 |
+1.50 |
601 |
5,174 |
+14 |
Hover/Click |
|
Dec24 |
240207 |
716.00 |
717.50 |
711.25 |
716.25 |
-0.25 |
225 |
1,726 |
+59 |
Hover/Click |
|
Mar25 |
240207 |
720.00 |
726.25 |
720.00 |
726.25 |
unch |
40 |
125 |
+17 |
Hover/Click |
| Total Volume and Open Interest |
12,851 |
72,887 |
+298 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240207 |
377.25 |
383.50 |
375.50 |
382.50 |
+4.50 |
406 |
2,476 |
+35 |
Hover/Click |
|
May24 |
240207 |
371.00 |
374.00 |
368.00 |
373.25 |
+2.50 |
46 |
805 |
+14 |
Hover/Click |
|
Jul24 |
240207 |
369.00 |
370.25 |
369.00 |
370.25 |
+1.25 |
0 |
79 |
+0 |
Hover/Click |
|
Sep24 |
240207 |
374.50 |
374.50 |
374.50 |
374.50 |
+1.25 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
452 |
3,424 |
+49 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240207 |
18.53 |
18.58 |
18.36 |
18.49 |
-0.09 |
667 |
9,229 |
+48 |
Hover/Click |
|
May24 |
240207 |
18.77 |
18.82 |
18.61 |
18.74 |
-0.10 |
131 |
795 |
+98 |
Hover/Click |
|
Jul24 |
240207 |
18.78 |
18.82 |
18.70 |
18.80 |
-0.09 |
6 |
227 |
+3 |
Hover/Click |
|
Sep24 |
240207 |
15.40 |
15.40 |
15.21 |
15.23 |
-0.16 |
49 |
1,448 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
855 |
11,727 |
+194 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb24 |
240207 |
182.985 |
183.350 |
181.830 |
182.235 |
-0.765 |
4,379 |
14,513 |
-1,534 |
Hover/Click |
|
Apr24 |
240207 |
186.050 |
186.200 |
184.350 |
184.800 |
-1.280 |
40,971 |
120,620 |
+903 |
Hover/Click |
|
Jun24 |
240207 |
183.100 |
183.350 |
181.685 |
182.200 |
-0.930 |
17,065 |
61,427 |
-1,488 |
Hover/Click |
|
Aug24 |
240207 |
182.285 |
182.700 |
181.200 |
181.630 |
-0.770 |
10,313 |
35,540 |
-226 |
Hover/Click |
|
Oct24 |
240207 |
185.650 |
185.880 |
184.550 |
184.800 |
-0.885 |
4,303 |
22,246 |
-12 |
Hover/Click |
|
Dec24 |
240207 |
188.800 |
189.250 |
188.050 |
188.400 |
-0.680 |
2,464 |
14,063 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
81,171 |
279,122 |
-1,926 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar24 |
240207 |
246.985 |
248.250 |
245.050 |
245.550 |
-1.135 |
7,323 |
17,967 |
-326 |
Hover/Click |
|
Apr24 |
240207 |
251.735 |
253.200 |
250.380 |
251.200 |
-0.500 |
3,429 |
8,116 |
-23 |
Hover/Click |
|
May24 |
240207 |
256.335 |
257.550 |
255.150 |
255.900 |
-0.435 |
2,145 |
7,442 |
-48 |
Hover/Click |
|
Aug24 |
240207 |
270.950 |
271.935 |
269.630 |
270.400 |
-0.550 |
1,682 |
8,277 |
+257 |
Hover/Click |
|
Sep24 |
240207 |
273.085 |
273.950 |
271.700 |
272.600 |
-0.400 |
420 |
2,567 |
+71 |
Hover/Click |
|
Oct24 |
240207 |
274.200 |
274.900 |
272.800 |
273.785 |
-0.300 |
397 |
3,174 |
+25 |
Hover/Click |
|
Nov24 |
240207 |
273.480 |
274.400 |
272.435 |
273.400 |
-0.185 |
278 |
1,439 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
15,814 |
49,409 |
+94 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb24 |
240207 |
73.900 |
74.500 |
73.280 |
73.380 |
-0.100 |
11,388 |
18,042 |
-3,982 |
Hover/Click |
|
Apr24 |
240207 |
81.700 |
83.080 |
81.050 |
81.100 |
-0.150 |
21,316 |
94,701 |
-569 |
Hover/Click |
|
May24 |
240207 |
86.280 |
87.580 |
86.280 |
86.350 |
+0.070 |
274 |
3,401 |
+62 |
|
|
Jun24 |
240207 |
95.480 |
96.780 |
95.200 |
95.580 |
+0.380 |
9,543 |
35,463 |
-172 |
Hover/Click |
|
Jul24 |
240207 |
97.000 |
97.980 |
96.750 |
97.130 |
+0.250 |
3,444 |
16,924 |
-155 |
Hover/Click |
|
Aug24 |
240207 |
96.680 |
97.550 |
96.530 |
96.930 |
+0.200 |
3,775 |
20,736 |
+380 |
Hover/Click |
|
Oct24 |
240207 |
83.950 |
84.050 |
83.480 |
83.600 |
-0.380 |
1,753 |
19,197 |
+294 |
Hover/Click |
|
Dec24 |
240207 |
75.950 |
76.080 |
75.600 |
75.680 |
-0.400 |
838 |
8,706 |
+31 |
Hover/Click |
| Total Volume and Open Interest |
52,417 |
219,240 |
-4,108 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb24 |
240207 |
16.24 |
16.26 |
16.13 |
16.23 |
-0.03 |
379 |
4,508 |
-65 |
Hover/Click |
|
Mar24 |
240207 |
17.48 |
17.69 |
17.25 |
17.33 |
-0.12 |
1,406 |
6,064 |
-265 |
Hover/Click |
|
Apr24 |
240207 |
17.76 |
17.85 |
17.52 |
17.63 |
-0.10 |
661 |
2,923 |
+229 |
Hover/Click |
|
May24 |
240207 |
18.01 |
18.08 |
17.81 |
17.86 |
-0.09 |
145 |
1,947 |
-20 |
Hover/Click |
|
Jun24 |
240207 |
18.39 |
18.39 |
18.17 |
18.18 |
-0.06 |
177 |
1,679 |
+11 |
Hover/Click |
|
Jul24 |
240207 |
18.45 |
18.45 |
18.35 |
18.39 |
-0.01 |
116 |
1,206 |
+44 |
Hover/Click |
|
Aug24 |
240207 |
18.45 |
18.51 |
18.45 |
18.45 |
-0.05 |
90 |
1,132 |
+64 |
Hover/Click |
|
Sep24 |
240207 |
18.63 |
18.63 |
18.60 |
18.63 |
-0.02 |
57 |
1,044 |
+27 |
Hover/Click |
|
Oct24 |
240207 |
18.60 |
18.60 |
18.60 |
18.60 |
-0.12 |
41 |
776 |
+38 |
Hover/Click |
|
Nov24 |
240207 |
18.56 |
18.56 |
18.56 |
18.56 |
-0.09 |
77 |
855 |
+70 |
Hover/Click |
|
Dec24 |
240207 |
18.24 |
18.24 |
18.24 |
18.24 |
-0.04 |
24 |
722 |
+23 |
Hover/Click |
|
Jan25 |
240207 |
18.03 |
18.06 |
18.03 |
18.06 |
-0.04 |
66 |
148 |
+66 |
Hover/Click |
|
Feb25 |
240207 |
17.94 |
18.00 |
17.94 |
18.00 |
unch |
115 |
142 |
+115 |
Hover/Click |
| Total Volume and Open Interest |
3,469 |
23,347 |
+452 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar24 |
240207 |
5219 |
5429 |
5194 |
5410 |
+190 |
36,089 |
72,707 |
-8,389 |
Hover/Click |
|
May24 |
240207 |
5107 |
5275 |
5083 |
5241 |
+134 |
39,327 |
96,865 |
+2,932 |
Hover/Click |
|
Jul24 |
240207 |
5031 |
5204 |
5015 |
5167 |
+130 |
17,490 |
63,873 |
+100 |
Hover/Click |
|
Sep24 |
240207 |
4932 |
5100 |
4915 |
5053 |
+113 |
10,408 |
39,039 |
+1,377 |
Hover/Click |
|
Dec24 |
240207 |
4792 |
4946 |
4780 |
4905 |
+103 |
3,847 |
29,680 |
+589 |
Hover/Click |
|
Mar25 |
240207 |
4683 |
4812 |
4677 |
4788 |
+98 |
1,356 |
12,784 |
+145 |
Hover/Click |
|
May25 |
240207 |
4615 |
4720 |
4614 |
4711 |
+85 |
140 |
1,401 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
108,701 |
317,683 |
-3,212 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar24 |
240207 |
189.40 |
191.80 |
188.70 |
190.70 |
+2.50 |
24,114 |
65,642 |
-5,212 |
Hover/Click |
|
May24 |
240207 |
186.30 |
188.65 |
185.65 |
187.85 |
+2.75 |
23,622 |
90,598 |
+2,458 |
Hover/Click |
|
Jul24 |
240207 |
185.35 |
187.85 |
185.00 |
187.10 |
+2.75 |
5,970 |
38,566 |
+567 |
Hover/Click |
|
Sep24 |
240207 |
185.20 |
187.80 |
185.10 |
187.10 |
+2.70 |
4,200 |
13,599 |
+642 |
Hover/Click |
|
Dec24 |
240207 |
185.65 |
188.15 |
185.45 |
187.35 |
+2.50 |
1,390 |
17,147 |
+155 |
Hover/Click |
|
Mar25 |
240207 |
187.55 |
188.35 |
186.35 |
187.50 |
+2.00 |
309 |
6,412 |
+54 |
Hover/Click |
| Total Volume and Open Interest |
59,764 |
234,432 |
-1,318 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar24 |
240207 |
380.85 |
390.95 |
379.65 |
390.95 |
+10.00 |
951 |
4,776 |
-143 |
Hover/Click |
|
May24 |
240207 |
368.00 |
378.35 |
368.00 |
378.35 |
+10.00 |
287 |
2,407 |
+122 |
Hover/Click |
|
Jul24 |
240207 |
362.00 |
369.50 |
362.00 |
369.50 |
+9.00 |
51 |
831 |
+5 |
Hover/Click |
|
Sep24 |
240207 |
355.00 |
361.05 |
355.00 |
361.05 |
+7.90 |
15 |
116 |
+4 |
Hover/Click |
|
Nov24 |
240207 |
350.00 |
352.65 |
350.00 |
352.65 |
+6.60 |
0 |
9 |
+0 |
Hover/Click |
|
Jan25 |
240207 |
344.65 |
344.65 |
344.65 |
344.65 |
+6.60 |
0 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,304 |
8,162 |
-12 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar24 |
240207 |
23.70 |
24.41 |
23.64 |
23.88 |
+0.32 |
89,583 |
251,151 |
-4,408 |
Hover/Click |
|
May24 |
240207 |
22.95 |
23.62 |
22.94 |
23.20 |
+0.34 |
79,508 |
226,229 |
+15,011 |
Hover/Click |
|
Jul24 |
240207 |
22.59 |
23.14 |
22.59 |
22.87 |
+0.35 |
23,173 |
133,749 |
+2,768 |
Hover/Click |
|
Oct24 |
240207 |
22.54 |
23.02 |
22.54 |
22.83 |
+0.34 |
12,292 |
109,510 |
+823 |
Hover/Click |
|
Mar25 |
240207 |
22.75 |
23.14 |
22.75 |
23.00 |
+0.32 |
5,221 |
69,506 |
+1,000 |
Hover/Click |
|
May25 |
240207 |
21.50 |
21.83 |
21.49 |
21.73 |
+0.33 |
1,290 |
32,745 |
+307 |
Hover/Click |
|
Jul25 |
240207 |
20.77 |
21.11 |
20.77 |
21.02 |
+0.31 |
690 |
19,722 |
+40 |
Hover/Click |
|
Oct25 |
240207 |
20.61 |
20.86 |
20.58 |
20.75 |
+0.25 |
587 |
20,785 |
+227 |
Hover/Click |
|
Mar26 |
240207 |
20.59 |
20.80 |
20.54 |
20.70 |
+0.22 |
151 |
8,740 |
+86 |
Hover/Click |
| Total Volume and Open Interest |
212,495 |
881,004 |
+15,854 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar24 |
240207 |
4241 |
4354 |
4223 |
4344 |
+102 |
13,831 |
92,423 |
-2,600 |
Hover/Click |
|
May24 |
240207 |
4196 |
4296 |
4169 |
4287 |
+101 |
24,336 |
68,039 |
-32 |
Hover/Click |
|
Jul24 |
240207 |
4065 |
4163 |
4036 |
4150 |
+95 |
13,258 |
46,383 |
-655 |
Hover/Click |
|
Sep24 |
240207 |
3932 |
4037 |
3896 |
4016 |
+94 |
7,851 |
44,253 |
+12 |
Hover/Click |
|
Dec24 |
240207 |
3763 |
3858 |
3724 |
3837 |
+84 |
5,226 |
46,408 |
+317 |
Hover/Click |
|
Mar25 |
240207 |
3680 |
3761 |
3656 |
3760 |
+83 |
1,572 |
40,635 |
-138 |
Hover/Click |
|
May25 |
240207 |
3580 |
3674 |
3570 |
3674 |
+76 |
244 |
3,616 |
+135 |
Hover/Click |
| Total Volume and Open Interest |
66,344 |
343,498 |
-2,948 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar24 |
240207 |
655.60 |
665.40 |
652.60 |
656.50 |
+4.80 |
5,550 |
17,059 |
-995 |
Hover/Click |
|
May24 |
240207 |
644.00 |
655.50 |
642.90 |
647.00 |
+5.50 |
6,913 |
33,060 |
+776 |
Hover/Click |
|
Aug24 |
240207 |
631.20 |
642.70 |
630.80 |
635.20 |
+6.40 |
1,359 |
12,589 |
+187 |
Hover/Click |
|
Oct24 |
240207 |
622.50 |
632.80 |
622.50 |
626.80 |
+6.70 |
562 |
7,380 |
+1 |
Hover/Click |
|
Dec24 |
240207 |
617.00 |
625.50 |
617.00 |
620.50 |
+7.00 |
277 |
4,795 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,902 |
83,220 |
+102 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar24 |
240207 |
87.59 |
88.68 |
87.21 |
88.47 |
+0.93 |
18,566 |
71,376 |
-3,924 |
Hover/Click |
|
May24 |
240207 |
88.33 |
89.54 |
88.08 |
89.30 |
+0.90 |
15,719 |
86,666 |
+3,721 |
Hover/Click |
|
Jul24 |
240207 |
88.80 |
89.74 |
88.56 |
89.59 |
+0.72 |
7,332 |
61,247 |
+852 |
Hover/Click |
|
Oct24 |
240207 |
83.97 |
84.39 |
83.97 |
84.39 |
+0.46 |
0 |
56 |
+0 |
Hover/Click |
|
Dec24 |
240207 |
82.12 |
82.83 |
82.01 |
82.80 |
+0.53 |
5,558 |
40,590 |
+1,817 |
Hover/Click |
|
Mar25 |
240207 |
82.57 |
83.20 |
82.56 |
83.18 |
+0.49 |
646 |
3,391 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
47,853 |
264,909 |
+2,483 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar24 |
240207 |
73.50 |
74.22 |
73.23 |
73.86 |
+0.55 |
310,955 |
312,531 |
-18,828 |
Hover/Click |
|
Apr24 |
240207 |
73.53 |
74.25 |
73.29 |
73.91 |
+0.54 |
123,619 |
259,207 |
+12,044 |
Hover/Click |
|
May24 |
240207 |
73.41 |
74.21 |
73.27 |
73.89 |
+0.54 |
67,283 |
157,518 |
-1,552 |
Hover/Click |
|
Jun24 |
240207 |
73.28 |
74.07 |
73.15 |
73.77 |
+0.54 |
61,018 |
165,701 |
+3,076 |
Hover/Click |
|
Jul24 |
240207 |
73.10 |
73.82 |
72.92 |
73.54 |
+0.53 |
29,945 |
95,307 |
+3,553 |
Hover/Click |
|
Aug24 |
240207 |
72.89 |
73.45 |
72.58 |
73.20 |
+0.52 |
10,093 |
54,855 |
+37 |
Hover/Click |
|
Sep24 |
240207 |
72.48 |
73.02 |
72.21 |
72.80 |
+0.50 |
16,672 |
81,240 |
+1,899 |
Hover/Click |
|
Oct24 |
240207 |
71.91 |
72.53 |
71.79 |
72.38 |
+0.48 |
3,901 |
52,981 |
+292 |
Hover/Click |
|
Nov24 |
240207 |
71.80 |
72.16 |
71.41 |
71.98 |
+0.45 |
3,187 |
40,391 |
-423 |
Hover/Click |
|
Dec24 |
240207 |
71.17 |
71.83 |
71.04 |
71.59 |
+0.44 |
29,018 |
176,387 |
+84 |
Hover/Click |
|
Jan25 |
240207 |
70.71 |
71.33 |
70.65 |
71.18 |
+0.43 |
1,618 |
35,315 |
+88 |
Hover/Click |
|
Feb25 |
240207 |
70.28 |
70.93 |
70.27 |
70.78 |
+0.42 |
454 |
22,015 |
-83 |
Hover/Click |
|
Mar25 |
240207 |
70.31 |
70.59 |
70.06 |
70.42 |
+0.41 |
2,811 |
30,709 |
+486 |
Hover/Click |
|
Apr25 |
240207 |
70.08 |
70.08 |
70.08 |
70.08 |
+0.41 |
715 |
12,719 |
+346 |
Hover/Click |
|
May25 |
240207 |
69.77 |
69.77 |
69.77 |
69.77 |
+0.40 |
47 |
10,463 |
+0 |
Hover/Click |
|
Jun25 |
240207 |
69.20 |
69.67 |
69.00 |
69.47 |
+0.39 |
5,435 |
68,900 |
+97 |
Hover/Click |
| Total Volume and Open Interest |
678,316 |
1,808,220 |
+1,643 |
|
| e-miNY Crude Oil(NYM) |
|
Mar24 |
240207 |
73.500 |
74.200 |
73.250 |
73.850 |
+0.550 |
9,157 |
2,199 |
-202 |
|
|
Apr24 |
240207 |
73.475 |
74.275 |
73.300 |
73.900 |
+0.525 |
682 |
524 |
+57 |
|
|
May24 |
240207 |
73.425 |
74.200 |
73.275 |
73.900 |
+0.550 |
34 |
156 |
+7 |
|
|
Jun24 |
240207 |
73.500 |
74.025 |
73.175 |
73.775 |
+0.550 |
59 |
120 |
-2 |
|
|
Jul24 |
240207 |
73.025 |
73.775 |
72.950 |
73.550 |
+0.550 |
9 |
35 |
+1 |
|
|
Aug24 |
240207 |
73.250 |
73.400 |
72.600 |
73.200 |
+0.525 |
5 |
60 |
+0 |
|
|
Sep24 |
240207 |
72.825 |
72.950 |
72.225 |
72.800 |
+0.500 |
4 |
62 |
-2 |
|
|
Oct24 |
240207 |
72.100 |
72.500 |
71.825 |
72.375 |
+0.475 |
12 |
7 |
-1 |
|
|
Nov24 |
240207 |
72.000 |
72.175 |
71.450 |
72.000 |
+0.475 |
0 |
2 |
+0 |
|
|
Dec24 |
240207 |
71.325 |
71.775 |
71.075 |
71.600 |
+0.450 |
15 |
304 |
-8 |
|
| Total Volume and Open Interest |
9,978 |
3,508 |
-149 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar24 |
240207 |
275.86 |
282.70 |
274.79 |
281.52 |
+7.25 |
51,925 |
110,716 |
+285 |
Hover/Click |
|
Apr24 |
240207 |
269.31 |
275.13 |
268.34 |
274.25 |
+6.31 |
41,598 |
59,818 |
+2,811 |
Hover/Click |
|
May24 |
240207 |
261.33 |
266.74 |
261.19 |
266.16 |
+5.21 |
24,991 |
48,847 |
+554 |
Hover/Click |
|
Jun24 |
240207 |
256.28 |
260.20 |
255.65 |
259.94 |
+4.42 |
14,899 |
40,093 |
-864 |
Hover/Click |
|
Jul24 |
240207 |
253.61 |
257.14 |
253.61 |
256.96 |
+3.81 |
5,060 |
18,287 |
+1,071 |
Hover/Click |
|
Aug24 |
240207 |
253.46 |
255.35 |
251.69 |
255.23 |
+3.39 |
3,076 |
15,525 |
-36 |
Hover/Click |
|
Sep24 |
240207 |
252.72 |
254.94 |
251.47 |
254.85 |
+3.14 |
2,322 |
12,363 |
-19 |
Hover/Click |
|
Oct24 |
240207 |
252.44 |
254.92 |
251.93 |
254.85 |
+3.04 |
1,340 |
7,025 |
-179 |
Hover/Click |
|
Nov24 |
240207 |
251.63 |
254.15 |
251.63 |
254.12 |
+2.93 |
1,165 |
7,524 |
-25 |
Hover/Click |
|
Dec24 |
240207 |
249.72 |
252.62 |
249.54 |
252.54 |
+2.81 |
3,181 |
19,345 |
+108 |
Hover/Click |
|
Jan25 |
240207 |
250.09 |
251.27 |
248.32 |
251.14 |
+2.72 |
446 |
5,061 |
+146 |
Hover/Click |
|
Feb25 |
240207 |
248.44 |
249.46 |
248.28 |
249.44 |
+2.62 |
220 |
1,489 |
-1 |
Hover/Click |
|
Mar25 |
240207 |
246.76 |
247.13 |
246.76 |
247.13 |
+2.48 |
236 |
1,617 |
+113 |
Hover/Click |
|
Apr25 |
240207 |
244.14 |
244.14 |
244.14 |
244.14 |
+2.22 |
85 |
800 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
151,436 |
356,853 |
+4,141 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar24 |
240207 |
221.60 |
227.29 |
221.06 |
226.30 |
+4.57 |
52,459 |
94,833 |
-2,244 |
Hover/Click |
|
Apr24 |
240207 |
244.38 |
249.10 |
243.86 |
248.26 |
+3.73 |
44,004 |
64,327 |
+5,207 |
Hover/Click |
|
May24 |
240207 |
244.94 |
248.64 |
243.78 |
247.84 |
+3.39 |
20,058 |
53,196 |
+2,316 |
Hover/Click |
|
Jun24 |
240207 |
242.30 |
245.62 |
241.14 |
244.97 |
+3.19 |
14,909 |
41,418 |
+601 |
Hover/Click |
|
Jul24 |
240207 |
238.70 |
241.71 |
237.50 |
241.13 |
+3.08 |
7,378 |
26,984 |
+738 |
Hover/Click |
|
Aug24 |
240207 |
234.53 |
237.26 |
233.38 |
236.75 |
+2.93 |
5,529 |
21,387 |
-835 |
Hover/Click |
|
Sep24 |
240207 |
228.90 |
231.86 |
228.65 |
231.37 |
+2.60 |
5,711 |
26,740 |
+200 |
Hover/Click |
|
Oct24 |
240207 |
212.75 |
214.11 |
211.57 |
213.57 |
+2.37 |
1,606 |
9,666 |
+107 |
Hover/Click |
|
Nov24 |
240207 |
206.69 |
208.09 |
205.92 |
207.56 |
+1.77 |
1,431 |
7,484 |
+49 |
Hover/Click |
|
Dec24 |
240207 |
202.43 |
204.00 |
201.69 |
203.22 |
+1.40 |
1,413 |
20,536 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
155,207 |
376,614 |
+6,427 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar24 |
240207 |
226.30 |
226.30 |
226.30 |
226.30 |
+4.57 |
0 |
1 |
+0 |
|
|
Apr24 |
240207 |
248.26 |
248.26 |
248.26 |
248.26 |
+3.73 |
|
|
|
|
|
May24 |
240207 |
247.84 |
247.84 |
247.84 |
247.84 |
+3.39 |
|
|
|
|
|
Jun24 |
240207 |
244.97 |
244.97 |
244.97 |
244.97 |
+3.19 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar24 |
240207 |
2.003 |
2.040 |
1.956 |
1.967 |
-0.042 |
137,680 |
392,613 |
-2,428 |
Hover/Click |
|
Apr24 |
240207 |
2.000 |
2.035 |
1.967 |
1.980 |
-0.027 |
85,688 |
171,397 |
+9,639 |
Hover/Click |
|
May24 |
240207 |
2.085 |
2.114 |
2.053 |
2.069 |
-0.021 |
51,471 |
149,443 |
+4,010 |
Hover/Click |
|
Jun24 |
240207 |
2.241 |
2.268 |
2.209 |
2.225 |
-0.025 |
26,556 |
64,081 |
+2,230 |
Hover/Click |
|
Jul24 |
240207 |
2.419 |
2.443 |
2.385 |
2.400 |
-0.028 |
22,451 |
90,159 |
+1,332 |
Hover/Click |
|
Aug24 |
240207 |
2.478 |
2.497 |
2.442 |
2.461 |
-0.025 |
8,554 |
31,598 |
+71 |
Hover/Click |
|
Sep24 |
240207 |
2.467 |
2.484 |
2.429 |
2.449 |
-0.025 |
13,347 |
67,414 |
+1,125 |
Hover/Click |
|
Oct24 |
240207 |
2.542 |
2.562 |
2.509 |
2.527 |
-0.024 |
21,714 |
102,111 |
+83 |
Hover/Click |
|
Nov24 |
240207 |
2.947 |
2.969 |
2.921 |
2.939 |
-0.018 |
5,945 |
37,265 |
+755 |
Hover/Click |
|
Dec24 |
240207 |
3.432 |
3.457 |
3.412 |
3.427 |
-0.017 |
6,107 |
48,969 |
+1,384 |
Hover/Click |
|
Jan25 |
240207 |
3.710 |
3.736 |
3.688 |
3.706 |
-0.016 |
11,322 |
64,303 |
+816 |
Hover/Click |
|
Feb25 |
240207 |
3.550 |
3.574 |
3.528 |
3.547 |
-0.013 |
5,785 |
34,183 |
+755 |
Hover/Click |
|
Mar25 |
240207 |
3.189 |
3.213 |
3.167 |
3.191 |
-0.004 |
8,518 |
59,575 |
+1,798 |
Hover/Click |
|
Apr25 |
240207 |
2.956 |
2.974 |
2.930 |
2.953 |
-0.007 |
7,325 |
48,930 |
+917 |
Hover/Click |
|
May25 |
240207 |
2.985 |
3.011 |
2.970 |
2.990 |
-0.004 |
2,613 |
21,043 |
-246 |
Hover/Click |
|
Jun25 |
240207 |
3.135 |
3.164 |
3.128 |
3.147 |
+0.001 |
1,155 |
8,080 |
+147 |
Hover/Click |
| Total Volume and Open Interest |
422,247 |
1,533,041 |
+22,777 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr24 |
240207 |
78.70 |
79.50 |
78.49 |
79.21 |
+0.62 |
305,614 |
534,207 |
-6,413 |
Hover/Click |
|
May24 |
240207 |
78.39 |
79.14 |
78.17 |
78.89 |
+0.62 |
204,149 |
356,435 |
+7,733 |
Hover/Click |
|
Jun24 |
240207 |
78.03 |
78.79 |
77.85 |
78.55 |
+0.60 |
145,798 |
240,604 |
+4,002 |
Hover/Click |
|
Jul24 |
240207 |
77.79 |
78.41 |
77.52 |
78.20 |
+0.59 |
50,988 |
115,392 |
+310 |
Hover/Click |
|
Aug24 |
240207 |
77.33 |
78.04 |
77.16 |
77.83 |
+0.57 |
28,694 |
113,006 |
+2,006 |
Hover/Click |
|
Sep24 |
240207 |
76.94 |
77.61 |
76.80 |
77.43 |
+0.55 |
37,937 |
104,351 |
+2,487 |
Hover/Click |
|
Oct24 |
240207 |
76.72 |
77.21 |
76.42 |
77.03 |
+0.54 |
16,097 |
61,352 |
+899 |
Hover/Click |
|
Nov24 |
240207 |
76.32 |
76.81 |
76.03 |
76.64 |
+0.53 |
7,808 |
54,556 |
+552 |
Hover/Click |
|
Dec24 |
240207 |
75.84 |
76.43 |
75.63 |
76.24 |
+0.52 |
58,164 |
193,129 |
-991 |
Hover/Click |
|
Jan25 |
240207 |
75.35 |
75.98 |
75.34 |
75.85 |
+0.51 |
8,668 |
45,763 |
-1,115 |
Hover/Click |
|
Feb25 |
240207 |
75.00 |
75.62 |
74.98 |
75.49 |
+0.50 |
3,773 |
48,269 |
+792 |
Hover/Click |
|
Mar25 |
240207 |
74.72 |
75.35 |
74.67 |
75.18 |
+0.48 |
2,863 |
28,047 |
+30 |
Hover/Click |
|
Apr25 |
240207 |
74.87 |
74.89 |
74.70 |
74.89 |
+0.47 |
239 |
15,888 |
+53 |
Hover/Click |
|
May25 |
240207 |
74.60 |
74.60 |
74.60 |
74.60 |
+0.45 |
183 |
12,394 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
897,780 |
2,235,957 |
+9,834 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb24 |
240207 |
846.75 |
872.50 |
842.25 |
861.50 |
+20.25 |
43,065 |
43,981 |
-8,464 |
Hover/Click |
|
Mar24 |
240207 |
827.25 |
850.75 |
824.50 |
840.75 |
+17.00 |
108,895 |
184,843 |
+3,670 |
Hover/Click |
|
Apr24 |
240207 |
805.75 |
823.75 |
802.00 |
815.50 |
+14.25 |
75,219 |
104,309 |
+4,089 |
Hover/Click |
|
May24 |
240207 |
786.75 |
801.00 |
784.25 |
795.50 |
+12.25 |
44,901 |
71,512 |
-894 |
Hover/Click |
|
Jun24 |
240207 |
773.00 |
784.50 |
770.00 |
779.50 |
+10.50 |
50,240 |
77,265 |
-12 |
Hover/Click |
|
Jul24 |
240207 |
764.50 |
774.75 |
762.00 |
770.50 |
+9.75 |
11,084 |
37,498 |
+815 |
Hover/Click |
|
Aug24 |
240207 |
759.75 |
769.25 |
757.75 |
765.25 |
+9.25 |
7,496 |
33,593 |
-173 |
Hover/Click |
|
Sep24 |
240207 |
757.25 |
765.50 |
754.75 |
761.75 |
+8.50 |
7,005 |
44,486 |
+334 |
Hover/Click |
|
Oct24 |
240207 |
755.50 |
763.50 |
753.50 |
759.75 |
+8.25 |
2,674 |
31,169 |
+395 |
Hover/Click |
|
Nov24 |
240207 |
749.50 |
756.75 |
747.50 |
753.25 |
+7.50 |
1,736 |
19,072 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
371,109 |
787,073 |
-303 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar24 |
240207 |
73.48 |
74.23 |
73.25 |
73.86 |
+0.55 |
49,014 |
68,137 |
-3,225 |
Hover/Click |
|
Apr24 |
240207 |
73.65 |
74.28 |
73.29 |
73.91 |
+0.54 |
66,940 |
84,523 |
+4,487 |
Hover/Click |
|
May24 |
240207 |
73.39 |
74.23 |
73.29 |
73.89 |
+0.54 |
48,853 |
60,397 |
+1,170 |
Hover/Click |
|
Jun24 |
240207 |
73.17 |
74.00 |
73.17 |
73.77 |
+0.54 |
39,545 |
95,255 |
+922 |
Hover/Click |
|
Jul24 |
240207 |
73.13 |
73.65 |
73.13 |
73.54 |
+0.53 |
13,914 |
20,349 |
+1,080 |
Hover/Click |
|
Aug24 |
240207 |
73.18 |
73.26 |
72.82 |
73.20 |
+0.52 |
6,089 |
19,051 |
+502 |
Hover/Click |
|
Sep24 |
240207 |
72.84 |
72.90 |
72.41 |
72.80 |
+0.50 |
4,978 |
41,547 |
-127 |
Hover/Click |
|
Oct24 |
240207 |
72.38 |
72.38 |
72.38 |
72.38 |
+0.48 |
749 |
12,349 |
-30 |
Hover/Click |
|
Nov24 |
240207 |
71.99 |
71.99 |
71.99 |
71.99 |
+0.46 |
258 |
12,615 |
-16 |
Hover/Click |
|
Dec24 |
240207 |
71.44 |
71.76 |
71.25 |
71.59 |
+0.44 |
6,793 |
87,161 |
+535 |
Hover/Click |
|
Jan25 |
240207 |
71.03 |
71.18 |
71.03 |
71.18 |
+0.43 |
211 |
8,309 |
-13 |
Hover/Click |
|
Feb25 |
240207 |
70.78 |
70.78 |
70.78 |
70.78 |
+0.42 |
43 |
3,592 |
-7 |
Hover/Click |
|
Mar25 |
240207 |
70.42 |
70.42 |
70.42 |
70.42 |
+0.41 |
230 |
3,998 |
-35 |
Hover/Click |
|
Apr25 |
240207 |
70.08 |
70.08 |
70.08 |
70.08 |
+0.41 |
27 |
3,075 |
-1 |
Hover/Click |
|
May25 |
240207 |
69.77 |
69.77 |
69.77 |
69.77 |
+0.40 |
19 |
3,685 |
+0 |
Hover/Click |
|
Jun25 |
240207 |
69.47 |
69.47 |
69.47 |
69.47 |
+0.39 |
1,220 |
20,030 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
240,011 |
619,955 |
+5,374 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar24 |
240207 |
103.995 |
104.025 |
103.805 |
103.918 |
-0.150 |
15,237 |
28,548 |
-1,077 |
Hover/Click |
|
Jun24 |
240207 |
103.650 |
103.680 |
103.485 |
103.582 |
-0.145 |
164 |
636 |
+54 |
Hover/Click |
|
Sep24 |
240207 |
103.287 |
103.287 |
103.287 |
103.287 |
-0.145 |
4 |
18 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
15,405 |
29,202 |
-1,019 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240207 |
65.32 |
65.48 |
65.24 |
65.27 |
+0.01 |
105,188 |
179,093 |
+8,454 |
Hover/Click |
|
Jun24 |
240207 |
65.48 |
65.64 |
65.41 |
65.43 |
unch |
123 |
1,142 |
+21 |
Hover/Click |
|
Sep24 |
240207 |
65.65 |
65.74 |
65.53 |
65.53 |
unch |
29 |
133 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
105,767 |
180,793 |
+8,472 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar24 |
240207 |
125.99 |
126.45 |
125.99 |
126.32 |
+0.35 |
102,750 |
185,214 |
-5,162 |
Hover/Click |
|
Jun24 |
240207 |
126.12 |
126.48 |
126.05 |
126.36 |
+0.35 |
169 |
10,251 |
-34 |
Hover/Click |
|
Sep24 |
240207 |
126.35 |
126.43 |
126.35 |
126.35 |
+0.34 |
5 |
582 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
103,346 |
199,246 |
-5,032 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240207 |
74.17 |
74.36 |
74.16 |
74.30 |
+0.09 |
75,567 |
153,701 |
-1,800 |
Hover/Click |
|
Jun24 |
240207 |
74.25 |
74.43 |
74.24 |
74.38 |
+0.09 |
990 |
4,072 |
+359 |
Hover/Click |
|
Sep24 |
240207 |
74.41 |
74.47 |
74.30 |
74.42 |
+0.09 |
53 |
1,050 |
+43 |
Hover/Click |
|
Dec24 |
240207 |
74.45 |
74.51 |
74.34 |
74.45 |
+0.09 |
10 |
577 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
76,763 |
160,118 |
-1,403 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar24 |
240207 |
68.07 |
68.17 |
67.88 |
67.94 |
-0.08 |
120,523 |
255,676 |
-1,330 |
Hover/Click |
|
Jun24 |
240207 |
69.04 |
69.11 |
68.83 |
68.88 |
-0.09 |
219 |
2,325 |
-1 |
Hover/Click |
|
Sep24 |
240207 |
69.84 |
69.94 |
69.71 |
69.76 |
-0.09 |
23 |
351 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
121,335 |
259,542 |
-1,431 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar24 |
240207 |
115.46 |
115.58 |
114.73 |
114.83 |
-0.56 |
19,297 |
49,157 |
+739 |
Hover/Click |
|
Jun24 |
240207 |
116.57 |
116.68 |
115.85 |
115.94 |
-0.55 |
39 |
481 |
+18 |
Hover/Click |
|
Sep24 |
240207 |
117.00 |
117.72 |
116.95 |
116.98 |
-0.56 |
3 |
82 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
19,349 |
49,919 |
+751 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar24 |
240207 |
107.72 |
108.02 |
107.72 |
107.89 |
+0.22 |
184,899 |
718,772 |
-514 |
Hover/Click |
|
Jun24 |
240207 |
108.15 |
108.42 |
108.14 |
108.30 |
+0.21 |
1,530 |
5,616 |
+850 |
Hover/Click |
|
Sep24 |
240207 |
108.66 |
108.80 |
108.57 |
108.71 |
+0.20 |
105 |
1,820 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
187,478 |
731,991 |
+450 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar24 |
240207 |
583.00 |
584.13 |
581.63 |
582.00 |
-0.50 |
56,193 |
260,654 |
+6,225 |
Hover/Click |
|
Jun24 |
240207 |
574.50 |
575.25 |
573.25 |
573.38 |
-0.38 |
2 |
434 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
56,195 |
261,212 |
+6,227 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240207 |
60.9800 |
61.2500 |
60.9300 |
61.0900 |
+0.3300 |
28,504 |
39,279 |
+1,515 |
Hover/Click |
|
Jun24 |
240207 |
60.9700 |
61.2200 |
60.9700 |
61.0600 |
+0.3200 |
1 |
24 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
28,505 |
39,305 |
+1,515 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar24 |
240207 |
200.55 |
201.60 |
200.15 |
200.85 |
-0.40 |
9,820 |
60,954 |
-857 |
Hover/Click |
|
Apr24 |
240207 |
200.70 |
200.85 |
200.05 |
200.20 |
-0.45 |
21 |
100 |
+7 |
|
|
May24 |
240207 |
199.55 |
199.55 |
199.55 |
199.55 |
-0.40 |
0 |
3 |
+0 |
|
|
Jun24 |
240207 |
198.90 |
198.90 |
198.90 |
198.90 |
-0.40 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,841 |
61,057 |
-850 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Feb24 |
240207 |
43470 |
44695 |
42930 |
44410 |
+1105 |
4,921 |
13,447 |
+685 |
Hover/Click |
|
Mar24 |
240207 |
43820 |
45110 |
43380 |
44840 |
+1105 |
728 |
6,280 |
+156 |
Hover/Click |
|
Apr24 |
240207 |
44145 |
45415 |
43705 |
45150 |
+1105 |
133 |
560 |
+77 |
Hover/Click |
|
May24 |
240207 |
45440 |
45665 |
44035 |
45440 |
+1120 |
5 |
88 |
+5 |
Hover/Click |
|
Jun24 |
240207 |
45655 |
45875 |
44295 |
45655 |
+1125 |
0 |
469 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,787 |
20,897 |
+923 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240207 |
120~280 |
121~100 |
120~120 |
120~270 |
-0~050 |
399,517 |
1,424,410 |
-4,468 |
Hover/Click |
|
Jun24 |
240207 |
121~040 |
121~100 |
120~150 |
120~280 |
-0~050 |
413 |
9,013 |
+47 |
Hover/Click |
|
Sep24 |
240207 |
120~200 |
120~200 |
120~200 |
120~200 |
-0~050 |
1 |
3 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
399,931 |
1,433,426 |
-4,420 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240207 |
111~080 |
111~165 |
111~010 |
111~060 |
-0~030 |
1,948,478 |
4,677,098 |
-16,124 |
Hover/Click |
|
Jun24 |
240207 |
111~280 |
112~040 |
111~205 |
111~255 |
-0~030 |
11,369 |
30,650 |
+2,345 |
Hover/Click |
|
Sep24 |
240207 |
112~140 |
112~160 |
112~125 |
112~125 |
-0~030 |
1 |
159 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240207 |
107~204 |
107~264 |
107~164 |
107~180 |
-0~024 |
1,379,397 |
5,818,638 |
-44,585 |
Hover/Click |
|
Jun24 |
240207 |
108~030 |
108~082 |
107~302 |
107~316 |
-0~026 |
3,615 |
14,615 |
+1,144 |
Hover/Click |
|
Sep24 |
240207 |
108~122 |
108~122 |
108~122 |
108~122 |
-0~026 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240207 |
102~150 |
102~173 |
102~131 |
102~137 |
-0~007 |
762,030 |
3,935,061 |
+17,918 |
Hover/Click |
|
Jun24 |
240207 |
103~005 |
103~030 |
102~307 |
102~313 |
-0~007 |
2,162 |
9,491 |
+1,884 |
Hover/Click |
|
Sep24 |
240207 |
103~157 |
103~157 |
103~157 |
103~157 |
-0~007 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
764,192 |
3,944,552 |
+19,802 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Mar24 |
240207 |
94.845 |
94.845 |
94.830 |
94.840 |
unch |
57,708 |
211,781 |
+102 |
|
|
Jun24 |
240207 |
95.105 |
95.105 |
95.070 |
95.090 |
unch |
99,403 |
212,650 |
+16,981 |
|
|
Sep24 |
240207 |
95.435 |
95.435 |
95.385 |
95.415 |
-0.005 |
45,714 |
217,714 |
+1,728 |
|
|
Dec24 |
240207 |
95.765 |
95.765 |
95.705 |
95.745 |
-0.005 |
62,144 |
279,382 |
+8,049 |
|
|
Mar25 |
240207 |
96.030 |
96.030 |
95.970 |
96.010 |
-0.005 |
27,332 |
168,993 |
-1,041 |
|
|
Jun25 |
240207 |
96.225 |
96.225 |
96.165 |
96.210 |
-0.005 |
29,870 |
130,474 |
+1,987 |
|
|
Sep25 |
240207 |
96.360 |
96.365 |
96.295 |
96.345 |
-0.005 |
20,714 |
98,610 |
-426 |
|
|
Dec25 |
240207 |
96.445 |
96.450 |
96.380 |
96.430 |
-0.005 |
22,042 |
122,328 |
+1,172 |
|
|
Mar26 |
240207 |
96.480 |
96.490 |
96.425 |
96.470 |
-0.005 |
13,233 |
85,139 |
+42 |
|
|
Jun26 |
240207 |
96.515 |
96.520 |
96.450 |
96.495 |
-0.010 |
15,470 |
59,164 |
+275 |
|
|
Sep26 |
240207 |
96.525 |
96.530 |
96.465 |
96.505 |
-0.015 |
11,621 |
44,256 |
+1,619 |
|
|
Dec26 |
240207 |
96.540 |
96.540 |
96.475 |
96.515 |
-0.015 |
10,358 |
48,984 |
+1,189 |
|
|
Mar27 |
240207 |
96.550 |
96.550 |
96.485 |
96.525 |
-0.015 |
4,862 |
37,397 |
+368 |
|
|
Jun27 |
240207 |
96.555 |
96.555 |
96.490 |
96.525 |
-0.020 |
4,759 |
24,129 |
+483 |
|
|
Sep27 |
240207 |
96.555 |
96.555 |
96.490 |
96.520 |
-0.020 |
2,398 |
15,891 |
+331 |
|
|
Dec27 |
240207 |
96.545 |
96.545 |
96.480 |
96.510 |
-0.020 |
2,402 |
13,778 |
+503 |
|
|
Mar28 |
240207 |
96.525 |
96.525 |
96.460 |
96.495 |
-0.020 |
1,168 |
9,357 |
+263 |
|
|
Jun28 |
240207 |
96.490 |
96.490 |
96.445 |
96.475 |
-0.020 |
339 |
1,763 |
+15 |
|
| Total Volume and Open Interest |
432,997 |
1,971,272 |
+34,567 |
|
| Ultra T-Bond(CBOT) |
|
Mar24 |
240207 |
127~13 |
127~26 |
126~20 |
127~07 |
-0~08 |
265,873 |
1,650,534 |
+174 |
|
|
Jun24 |
240207 |
129~10 |
129~24 |
128~20 |
129~06 |
-0~08 |
20 |
657 |
-1 |
|
|
Sep24 |
240207 |
130~12 |
130~12 |
130~12 |
130~12 |
-0~08 |
|
|
|
|
| Total Volume and Open Interest |
265,893 |
1,651,191 |
+173 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar24 |
240207 |
115~180 |
115~280 |
115~080 |
115~155 |
-0~055 |
538,828 |
2,183,446 |
-1,708 |
|
|
Jun24 |
240207 |
115~180 |
116~010 |
115~145 |
115~215 |
-0~050 |
10 |
47 |
+3 |
|
|
Sep24 |
240207 |
115~130 |
115~130 |
115~130 |
115~130 |
-0~050 |
|
|
|
|
| Total Volume and Open Interest |
538,838 |
2,183,493 |
-1,705 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb24 |
240207 |
94.677 |
94.680 |
94.675 |
94.677 |
unch |
44,456 |
587,451 |
+1,989 |
|
|
Mar24 |
240207 |
94.700 |
94.710 |
94.695 |
94.700 |
unch |
36,998 |
135,103 |
+4,972 |
|
|
Apr24 |
240207 |
94.730 |
94.740 |
94.720 |
94.725 |
unch |
164,028 |
417,551 |
-30,672 |
|
|
May24 |
240207 |
94.880 |
94.900 |
94.865 |
94.875 |
unch |
153,265 |
207,466 |
+23,997 |
|
|
Jun24 |
240207 |
95.020 |
95.045 |
95.005 |
95.015 |
unch |
22,861 |
54,581 |
+513 |
|
|
Jul24 |
240207 |
95.110 |
95.145 |
95.095 |
95.110 |
+0.005 |
52,586 |
155,622 |
+3,815 |
|
| Total Volume and Open Interest |
536,463 |
1,808,611 |
+6,186 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar24 |
240207 |
146.26 |
146.52 |
146.23 |
146.37 |
+0.07 |
924 |
11,660 |
+159 |
Hover/Click |
|
Jun24 |
240207 |
146.01 |
146.01 |
146.01 |
146.01 |
+0.07 |
|
|
|
Hover/Click |
|
Sep24 |
240207 |
146.01 |
146.01 |
146.01 |
146.01 |
+0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Mar24 |
240207 |
134.52 |
134.98 |
133.44 |
134.20 |
-0.02 |
137,605 |
241,198 |
+6,903 |
|
|
Jun24 |
240207 |
133.92 |
134.48 |
133.92 |
134.20 |
-0.02 |
901 |
4,081 |
+440 |
|
|
Sep24 |
240207 |
135.10 |
135.10 |
135.10 |
135.10 |
-2.58 |
|
|
|
|
| Total Volume and Open Interest |
138,506 |
245,279 |
+7,343 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240207 |
134.46 |
134.60 |
133.97 |
134.30 |
+0.06 |
1,167,091 |
1,383,529 |
+44,187 |
Hover/Click |
|
Jun24 |
240207 |
134.06 |
134.18 |
133.59 |
133.89 |
+0.06 |
3,053 |
12,935 |
+2,154 |
Hover/Click |
|
Sep24 |
240207 |
134.67 |
134.67 |
134.67 |
134.67 |
+0.23 |
2 |
5 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,170,146 |
1,396,469 |
+46,343 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240207 |
117.68 |
117.73 |
117.37 |
117.55 |
+0.02 |
802,714 |
1,375,911 |
+20,873 |
Hover/Click |
|
Jun24 |
240207 |
119.11 |
119.11 |
119.11 |
119.11 |
+0.02 |
10 |
3,781 |
+9 |
Hover/Click |
|
Sep24 |
240207 |
118.67 |
118.67 |
118.67 |
118.67 |
-0.31 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
802,724 |
1,379,692 |
+20,882 |
|
| Euro-Schatz(EUREX) |
|
Mar24 |
240207 |
105.83 |
105.86 |
105.71 |
105.78 |
-0.01 |
611,427 |
2,098,516 |
+26,208 |
|
|
Jun24 |
240207 |
106.39 |
106.39 |
106.39 |
106.39 |
-0.00 |
5 |
1,134 |
+0 |
|
|
Sep24 |
240207 |
107.78 |
107.78 |
107.78 |
107.78 |
-0.12 |
|
|
|
|
| Total Volume and Open Interest |
611,432 |
2,099,650 |
+26,208 |
|
| 3-Mth Euribor(EUREX) |
|
Mar24 |
240207 |
96.160 |
96.160 |
96.150 |
96.155 |
-0.005 |
4,475 |
1,434 |
+421 |
|
|
Jun24 |
240207 |
96.565 |
96.570 |
96.545 |
96.555 |
-0.005 |
8,175 |
1,357 |
-127 |
|
|
Sep24 |
240207 |
97.000 |
97.000 |
96.965 |
96.980 |
-0.010 |
3,810 |
1,643 |
-3 |
|
| Total Volume and Open Interest |
45,803 |
11,399 |
+1,283 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240207 |
98~24 |
98~24 |
98~07 |
98~19 |
-0~04 |
230,139 |
565,408 |
+4,066 |
Hover/Click |
|
Jun24 |
240207 |
98~22 |
98~22 |
98~22 |
98~22 |
-0~04 |
1 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
230,140 |
565,430 |
+4,066 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240207 |
96.165 |
96.175 |
96.150 |
96.150 |
-0.005 |
149,406 |
860,791 |
+2,755 |
|
|
Jun24 |
240207 |
96.575 |
96.595 |
96.530 |
96.545 |
-0.005 |
163,885 |
653,013 |
+571 |
|
|
Sep24 |
240207 |
97.005 |
97.030 |
96.950 |
96.970 |
-0.010 |
112,896 |
437,639 |
-9,027 |
|
| Total Volume and Open Interest |
1,131,419 |
4,675,618 |
-56,496 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar24 |
240207 |
95.68 |
95.69 |
95.67 |
95.69 |
+0.01 |
61,855 |
253,490 |
-16,312 |
|
|
Jun24 |
240207 |
95.75 |
95.78 |
95.74 |
95.76 |
+0.01 |
65,210 |
299,331 |
+4,607 |
|
|
Sep24 |
240207 |
95.89 |
95.93 |
95.88 |
95.92 |
+0.03 |
36,042 |
199,786 |
-1,616 |
|
|
Dec24 |
240207 |
96.04 |
96.08 |
96.02 |
96.07 |
+0.03 |
23,470 |
197,904 |
+2,262 |
|
|
Mar25 |
240207 |
96.16 |
96.22 |
96.15 |
96.19 |
+0.03 |
11,157 |
114,896 |
-3,190 |
|
|
Jun25 |
240207 |
96.26 |
96.31 |
96.24 |
96.29 |
+0.04 |
11,165 |
105,208 |
+37 |
|
|
Sep25 |
240207 |
96.32 |
96.37 |
96.31 |
96.36 |
+0.04 |
5,167 |
65,290 |
+789 |
|
|
Dec25 |
240207 |
96.38 |
96.42 |
96.36 |
96.41 |
+0.04 |
9,578 |
66,055 |
+3,543 |
|
|
Mar26 |
240207 |
96.41 |
96.41 |
96.41 |
96.41 |
+0.04 |
600 |
6,294 |
+528 |
|
|
Jun26 |
240207 |
96.38 |
96.38 |
96.38 |
96.38 |
+0.04 |
0 |
937 |
+0 |
|
| Total Volume and Open Interest |
224,269 |
1,310,219 |
-9,330 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar24 |
240207 |
95.86 |
95.91 |
95.83 |
95.90 |
+0.04 |
158,758 |
1,086,995 |
-5,442 |
|
|
Jun24 |
240207 |
95.90 |
95.90 |
95.90 |
95.90 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
158,758 |
1,086,995 |
-5,442 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar24 |
240207 |
96.32 |
96.38 |
96.31 |
96.37 |
+0.04 |
200,685 |
743,144 |
+2,734 |
|
|
Jun24 |
240207 |
96.37 |
96.37 |
96.37 |
96.37 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
200,685 |
743,144 |
+2,734 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb24 |
240207 |
2032.8 |
2039.5 |
2032.7 |
2035.2 |
+0.7 |
249 |
697 |
-8 |
Hover/Click |
|
Apr24 |
240207 |
2052.6 |
2061.3 |
2046.4 |
2051.7 |
+0.3 |
126,384 |
343,300 |
-162 |
Hover/Click |
|
Jun24 |
240207 |
2072.0 |
2080.9 |
2066.2 |
2071.5 |
+0.3 |
4,476 |
33,280 |
+1,045 |
Hover/Click |
|
Aug24 |
240207 |
2089.3 |
2098.1 |
2085.6 |
2089.0 |
+0.2 |
1,594 |
18,552 |
-143 |
Hover/Click |
|
Oct24 |
240207 |
2105.4 |
2114.1 |
2101.7 |
2105.6 |
+0.1 |
217 |
5,222 |
-23 |
Hover/Click |
|
Dec24 |
240207 |
2122.5 |
2131.1 |
2118.3 |
2122.4 |
+0.1 |
604 |
12,195 |
+156 |
Hover/Click |
|
Feb25 |
240207 |
2134.0 |
2145.0 |
2134.0 |
2138.0 |
+0.2 |
269 |
1,407 |
+236 |
Hover/Click |
|
Apr25 |
240207 |
2154.5 |
2154.5 |
2151.6 |
2151.6 |
+0.3 |
8 |
284 |
+0 |
Hover/Click |
|
Jun25 |
240207 |
2166.1 |
2166.1 |
2166.1 |
2166.1 |
+0.1 |
2 |
1,292 |
+1 |
Hover/Click |
|
Aug25 |
240207 |
2179.3 |
2179.3 |
2179.3 |
2179.3 |
+0.1 |
2 |
14 |
-1 |
Hover/Click |
|
Oct25 |
240207 |
2192.6 |
2192.6 |
2192.6 |
2192.6 |
+0.1 |
3 |
3 |
+1 |
Hover/Click |
|
Dec25 |
240207 |
2205.7 |
2205.7 |
2205.7 |
2205.7 |
+0.1 |
0 |
803 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
134,435 |
419,121 |
+1,092 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar24 |
240207 |
2250.5 |
2253.5 |
2227.5 |
2236.0 |
-11.8 |
43,924 |
98,261 |
-291 |
Hover/Click |
|
May24 |
240207 |
2271.5 |
2274.5 |
2249.0 |
2257.6 |
-12.1 |
4,659 |
32,806 |
+1,827 |
Hover/Click |
|
Jul24 |
240207 |
2283.0 |
2294.5 |
2271.0 |
2278.7 |
-12.0 |
1,387 |
7,582 |
+138 |
Hover/Click |
|
Sep24 |
240207 |
2312.5 |
2315.0 |
2292.5 |
2299.4 |
-11.3 |
1,291 |
4,445 |
+609 |
Hover/Click |
|
Dec24 |
240207 |
2327.0 |
2340.5 |
2318.0 |
2325.1 |
-11.2 |
588 |
3,684 |
+222 |
Hover/Click |
|
Mar25 |
240207 |
2350.8 |
2350.8 |
2350.8 |
2350.8 |
-11.2 |
12 |
42 |
+6 |
Hover/Click |
|
May25 |
240207 |
2368.1 |
2368.1 |
2368.1 |
2368.1 |
-11.2 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
52,288 |
147,333 |
+2,891 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr24 |
240207 |
912.1 |
914.8 |
884.7 |
886.9 |
-24.1 |
22,390 |
67,801 |
-1,070 |
Hover/Click |
|
Jul24 |
240207 |
921.0 |
922.9 |
894.1 |
895.9 |
-23.6 |
602 |
6,014 |
+202 |
Hover/Click |
|
Oct24 |
240207 |
929.2 |
931.4 |
903.9 |
905.8 |
-22.2 |
209 |
2,591 |
-36 |
Hover/Click |
|
Jan25 |
240207 |
934.2 |
938.8 |
912.4 |
914.0 |
-21.5 |
55 |
514 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
23,267 |
77,077 |
-903 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar24 |
240207 |
955.00 |
957.00 |
895.50 |
900.30 |
-51.10 |
3,032 |
19,350 |
-420 |
Hover/Click |
|
Jun24 |
240207 |
959.00 |
959.00 |
901.00 |
906.40 |
-50.50 |
836 |
5,176 |
+289 |
Hover/Click |
|
Sep24 |
240207 |
915.50 |
915.50 |
914.30 |
914.30 |
-50.20 |
1 |
44 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
3,869 |
24,581 |
-132 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar24 |
240207 |
378.40 |
379.50 |
373.15 |
373.55 |
-4.55 |
91,228 |
126,177 |
+2,477 |
Hover/Click |
|
May24 |
240207 |
381.20 |
382.30 |
376.00 |
376.35 |
-4.55 |
25,538 |
64,934 |
+1,287 |
Hover/Click |
|
Jul24 |
240207 |
384.50 |
384.50 |
378.65 |
378.90 |
-4.45 |
6,033 |
25,960 |
+347 |
Hover/Click |
|
Sep24 |
240207 |
385.60 |
386.45 |
380.80 |
381.00 |
-4.25 |
2,889 |
15,344 |
+100 |
Hover/Click |
|
Dec24 |
240207 |
388.40 |
388.40 |
382.70 |
382.95 |
-4.15 |
1,109 |
6,627 |
+186 |
Hover/Click |
| Total Volume and Open Interest |
127,561 |
245,784 |
+4,469 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240207 |
38591 |
38843 |
38546 |
38774 |
+161 |
110,199 |
103,874 |
+1,239 |
Hover/Click |
|
Jun24 |
240207 |
38965 |
39224 |
38947 |
39166 |
+159 |
104 |
538 |
+11 |
Hover/Click |
|
Sep24 |
240207 |
39242 |
39242 |
39242 |
39242 |
+162 |
0 |
8 |
+0 |
Hover/Click |
|
Dec24 |
240207 |
39468 |
39468 |
39468 |
39468 |
+163 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
110,303 |
104,421 |
+1,250 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240207 |
38595 |
38842 |
38547 |
38774 |
+161 |
68,339 |
24,937 |
+277 |
Hover/Click |
|
Jun24 |
240207 |
39003 |
39227 |
38947 |
39166 |
+159 |
153 |
802 |
+10 |
Hover/Click |
|
Sep24 |
240207 |
39200 |
39242 |
39200 |
39242 |
+162 |
0 |
5 |
+0 |
Hover/Click |
|
Dec24 |
240207 |
39468 |
39468 |
39468 |
39468 |
+163 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
68,492 |
25,746 |
+287 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240207 |
4971.50 |
5020.00 |
4970.00 |
5015.25 |
+40.50 |
1,267,419 |
2,253,123 |
-6,177 |
Hover/Click |
|
Jun24 |
240207 |
5030.00 |
5077.25 |
5027.00 |
5072.75 |
+41.00 |
2,636 |
37,768 |
+1,281 |
Hover/Click |
|
Sep24 |
240207 |
5080.75 |
5125.75 |
5077.00 |
5122.00 |
+41.50 |
40 |
3,006 |
-14 |
Hover/Click |
|
Dec24 |
240207 |
5130.00 |
5166.50 |
5124.75 |
5166.50 |
+42.25 |
38 |
2,747 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,270,133 |
2,297,385 |
-4,910 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar24 |
240207 |
4971.25 |
5020.00 |
4969.75 |
5015.25 |
+40.50 |
670,636 |
160,660 |
-818 |
Hover/Click |
|
Jun24 |
240207 |
5027.00 |
5077.25 |
5027.00 |
5072.75 |
+41.00 |
1,111 |
2,767 |
-9 |
Hover/Click |
|
Sep24 |
240207 |
5078.50 |
5126.00 |
5077.25 |
5122.00 |
+41.50 |
69 |
328 |
+1 |
Hover/Click |
|
Dec24 |
240207 |
5129.25 |
5169.50 |
5129.25 |
5166.50 |
+42.25 |
0 |
71 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
671,816 |
163,831 |
-826 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240207 |
17645.75 |
17875.50 |
17629.75 |
17841.75 |
+181.75 |
623,168 |
283,020 |
-1,480 |
Hover/Click |
|
Jun24 |
240207 |
17882.00 |
18102.75 |
17858.25 |
18071.25 |
+184.50 |
738 |
1,863 |
-25 |
Hover/Click |
|
Sep24 |
240207 |
18160.00 |
18295.00 |
18065.25 |
18259.75 |
+182.75 |
2 |
48 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
623,908 |
285,062 |
-1,506 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar24 |
240207 |
17648.00 |
17876.00 |
17629.50 |
17841.75 |
+181.75 |
1,223,843 |
158,289 |
+2,877 |
Hover/Click |
|
Jun24 |
240207 |
17880.50 |
18104.00 |
17858.25 |
18071.25 |
+184.50 |
2,659 |
4,280 |
+152 |
Hover/Click |
|
Sep24 |
240207 |
18073.25 |
18297.00 |
18050.50 |
18259.75 |
+182.75 |
40 |
190 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
1,226,542 |
162,798 |
+3,020 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar24 |
240207 |
2760.50 |
2783.40 |
2749.80 |
2772.60 |
+13.20 |
7,488 |
37,737 |
-571 |
Hover/Click |
|
Jun24 |
240207 |
2793.60 |
2801.40 |
2793.60 |
2793.60 |
+13.20 |
0 |
1 |
+0 |
Hover/Click |
|
Sep24 |
240207 |
2813.90 |
2813.90 |
2813.90 |
2813.90 |
+13.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
7,488 |
37,738 |
-571 |
|
| Volatility Index(CBOE) |
|
Feb24 |
240207 |
13.58 |
13.65 |
13.25 |
13.38 |
-0.17 |
72,986 |
99,413 |
-9,036 |
|
|
Mar24 |
240207 |
14.65 |
14.75 |
14.40 |
14.64 |
-0.01 |
67,317 |
137,080 |
+12,696 |
|
|
Apr24 |
240207 |
15.55 |
15.65 |
15.35 |
15.55 |
unch |
20,771 |
53,658 |
+2,295 |
|
|
May24 |
240207 |
16.08 |
16.20 |
15.90 |
16.05 |
-0.03 |
10,194 |
27,670 |
-425 |
|
| Total Volume and Open Interest |
179,020 |
361,732 |
+6,028 |
|
| S & P 600(CME) |
|
Mar24 |
240207 |
1260.00 |
1270.00 |
1256.20 |
1262.40 |
-3.30 |
0 |
718 |
+0 |
|
|
Jun24 |
240207 |
1277.60 |
1277.60 |
1277.60 |
1277.60 |
-2.60 |
|
|
|
|
| Total Volume and Open Interest |
0 |
718 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240207 |
1961.10 |
1971.60 |
1944.90 |
1957.50 |
-3.50 |
172,176 |
478,641 |
-2,711 |
Hover/Click |
|
Jun24 |
240207 |
1989.00 |
1991.60 |
1966.50 |
1978.40 |
-3.80 |
186 |
1,148 |
+27 |
Hover/Click |
|
Sep24 |
240207 |
1999.00 |
1999.00 |
1999.00 |
1999.00 |
-2.80 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
172,362 |
479,790 |
-2,684 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar24 |
240207 |
1960.90 |
1971.50 |
1945.00 |
1957.50 |
-3.50 |
79,193 |
28,405 |
-871 |
Hover/Click |
|
Jun24 |
240207 |
1984.90 |
1992.50 |
1966.10 |
1978.40 |
-3.80 |
193 |
875 |
-17 |
Hover/Click |
|
Sep24 |
240207 |
2000.00 |
2000.00 |
1999.00 |
1999.00 |
-2.80 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
79,386 |
29,291 |
-888 |
|
| Nikkei 225(CME) |
|
Mar24 |
240207 |
35980 |
36410 |
35855 |
36305 |
+310 |
6,340 |
16,457 |
+20 |
|
|
Jun24 |
240207 |
35800 |
36190 |
35675 |
36125 |
+305 |
29 |
49 |
+18 |
|
| Total Volume and Open Interest |
6,369 |
16,506 |
+38 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar24 |
240207 |
36075 |
36190 |
35815 |
36080 |
+5 |
34,645 |
106,411 |
+1,404 |
|
|
Jun24 |
240207 |
35750 |
35925 |
35625 |
35825 |
+5 |
6 |
2,804 |
+8 |
|
|
Sep24 |
240207 |
35775 |
35775 |
35775 |
35775 |
unch |
0 |
93 |
+0 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Mar24 |
240207 |
36110 |
36195 |
35810 |
36130 |
+50 |
854,772 |
371,063 |
+327 |
|
|
Jun24 |
240207 |
35845 |
35925 |
35555 |
35870 |
+60 |
23,486 |
14,563 |
+1,286 |
|
|
Sep24 |
240207 |
35805 |
35870 |
35500 |
35810 |
+50 |
334 |
2,115 |
+51 |
|
| Total Volume and Open Interest |
915,872 |
475,112 |
+13,164 |
|
| Nikkei 225(JPX) |
|
Mar24 |
240207 |
36110 |
36190 |
35820 |
36130 |
+50 |
47,086 |
205,770 |
+1,085 |
|
|
Jun24 |
240207 |
35900 |
35910 |
35570 |
35870 |
+60 |
643 |
25,764 |
+149 |
|
|
Sep24 |
240207 |
35770 |
35810 |
35540 |
35810 |
+50 |
11 |
1,748 |
+1 |
|
| Total Volume and Open Interest |
47,746 |
288,053 |
+1,333 |
|
| Nikkei 225(CME) Yen |
|
Mar24 |
240207 |
35970 |
36385 |
35825 |
36280 |
+310 |
31,066 |
49,043 |
-175 |
|
|
Jun24 |
240207 |
35875 |
36060 |
35575 |
36020 |
+310 |
26 |
69 |
+2 |
|
|
Sep24 |
240207 |
36305 |
36305 |
36305 |
36305 |
+275 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
31,092 |
49,116 |
-173 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar24 |
240207 |
36280 |
36280 |
36280 |
36280 |
+310 |
0 |
1 |
+0 |
|
|
Jun24 |
240207 |
36020 |
36020 |
36020 |
36020 |
+310 |
|
|
|
|
|
Sep24 |
240207 |
36305 |
36305 |
36305 |
36305 |
+275 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb24 |
240207 |
7656.5 |
7665.5 |
7618.0 |
7620.5 |
-28.5 |
44,293 |
176,801 |
-1,236 |
|
|
Mar24 |
240207 |
7682.5 |
7682.5 |
7643.0 |
7643.0 |
-28.5 |
284 |
1,568 |
-75 |
|
|
Apr24 |
240207 |
7661.5 |
7661.5 |
7661.5 |
7661.5 |
-28.5 |
|
|
|
|
|
Jun24 |
240207 |
7537.0 |
7537.0 |
7537.0 |
7537.0 |
-27.0 |
40 |
5 |
+0 |
|
|
Sep24 |
240207 |
7600.5 |
7600.5 |
7600.5 |
7600.5 |
-28.5 |
|
|
|
|
|
Dec24 |
240207 |
7635.5 |
7635.5 |
7635.5 |
7635.5 |
-28.5 |
|
|
|
|
| Total Volume and Open Interest |
44,617 |
178,375 |
-1,311 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb24 |
240207 |
16184 |
16455 |
16059 |
16084 |
-96 |
183,224 |
131,509 |
-1,298 |
|
|
Mar24 |
240207 |
16136 |
16430 |
16044 |
16070 |
-82 |
1,616 |
13,447 |
+472 |
|
|
Apr24 |
240207 |
16119 |
16119 |
16119 |
16119 |
-96 |
400 |
603 |
+400 |
|
| Total Volume and Open Interest |
185,333 |
156,807 |
-439 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240207 |
17123.0 |
17152.0 |
16995.0 |
16997.0 |
-134.0 |
56,497 |
74,247 |
+5,762 |
|
|
Jun24 |
240207 |
17308.0 |
17308.0 |
17254.0 |
17254.0 |
-134.0 |
8 |
243 |
-7 |
|
|
Sep24 |
240207 |
17404.0 |
17404.0 |
17404.0 |
17404.0 |
-138.0 |
|
|
|
|
| Total Volume and Open Interest |
56,505 |
74,611 |
+5,755 |
|
| Mini-DAX(EUREX) |
|
Mar24 |
240207 |
17125.0 |
17151.0 |
16995.0 |
16997.0 |
-134.0 |
39,121 |
11,829 |
+731 |
|
|
Jun24 |
240207 |
17365.0 |
17394.0 |
17254.0 |
17254.0 |
-134.0 |
29 |
108 |
+14 |
|
|
Sep24 |
240207 |
17404.0 |
17404.0 |
17404.0 |
17404.0 |
-138.0 |
|
|
|
|
| Total Volume and Open Interest |
39,150 |
11,937 |
+745 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240207 |
4715 |
4721 |
4692 |
4694 |
-13 |
601,399 |
2,715,890 |
-16,804 |
|
|
Jun24 |
240207 |
4656 |
4658 |
4642 |
4642 |
-13 |
738 |
55,068 |
+36 |
|
|
Sep24 |
240207 |
4674 |
4674 |
4674 |
4674 |
-13 |
27 |
2,793 |
+27 |
|
| Total Volume and Open Interest |
602,164 |
2,784,352 |
-16,741 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240207 |
11201 |
11204 |
11133 |
11135 |
-47 |
28,328 |
158,993 |
+5,306 |
|
|
Jun24 |
240207 |
11044 |
11050 |
11021 |
11021 |
-47 |
10 |
6,937 |
+1 |
|
|
Sep24 |
240207 |
11051 |
11051 |
11051 |
11051 |
-47 |
|
|
|
|
| Total Volume and Open Interest |
28,338 |
166,093 |
+5,307 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar24 |
240207 |
7674.00 |
7686.00 |
7600.00 |
7602.00 |
-62.00 |
97,843 |
540,711 |
-7,484 |
|
|
Jun24 |
240207 |
7625.00 |
7625.00 |
7619.50 |
7619.50 |
-62.00 |
5 |
1,288 |
+4 |
|
|
Sep24 |
240207 |
7633.50 |
7633.50 |
7633.50 |
7633.50 |
-62.00 |
0 |
91 |
+0 |
|
| Total Volume and Open Interest |
97,848 |
542,655 |
-7,480 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar24 |
240207 |
7535.0 |
7599.0 |
7529.0 |
7568.0 |
+35.0 |
44,520 |
266,929 |
+773 |
|
|
Jun24 |
240207 |
7602.0 |
7612.0 |
7602.0 |
7612.0 |
+32.0 |
3 |
129 |
+3 |
|
|
Sep24 |
240207 |
7545.0 |
7545.0 |
7545.0 |
7545.0 |
+32.0 |
|
|
|
|
| Total Volume and Open Interest |
44,525 |
267,164 |
+776 |
|
| FTSE MIB(ISE) |
|
Mar24 |
240207 |
31295.00 |
31355.00 |
31065.00 |
31114.00 |
-137.00 |
12,800 |
106,403 |
+818 |
|
|
Jun24 |
240207 |
30590.00 |
30760.00 |
30529.00 |
30529.00 |
-147.00 |
75 |
439 |
+15 |
|
|
Sep24 |
240207 |
30551.00 |
30551.00 |
30551.00 |
30551.00 |
-160.00 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
12,875 |
106,844 |
+833 |
|
| KOSPI 200(KFE) |
|
Mar24 |
240207 |
349.75 |
355.50 |
349.05 |
352.70 |
+4.65 |
309,442 |
249,449 |
+2,410 |
|
|
Jun24 |
240207 |
349.55 |
356.15 |
349.55 |
353.20 |
+4.50 |
312 |
38,256 |
-1,165 |
|
|
Sep24 |
240207 |
353.10 |
353.10 |
353.10 |
353.10 |
+2.90 |
10 |
6,434 |
+4 |
|
| Total Volume and Open Interest |
309,765 |
310,907 |
+48 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb24 |
240207 |
547.50 |
548.50 |
546.60 |
546.60 |
+1.15 |
7 |
617 |
-2 |
|
|
Mar24 |
240207 |
547.60 |
549.60 |
547.60 |
547.60 |
unch |
|
|
|
|
|
Apr24 |
240207 |
545.10 |
545.10 |
545.10 |
545.10 |
-5.00 |
|
|
|
|
| Total Volume and Open Interest |
7 |
617 |
-2 |
|
|
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
