 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri February 16, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
1163.75 |
1173.75 |
1162.25 |
1172.25 |
+10.00 |
135,571 |
183,945 |
-7,701 |
Hover/Click |
May24 |
240216 |
1167.50 |
1177.50 |
1165.50 |
1176.25 |
+10.25 |
102,716 |
300,479 |
+11,190 |
Hover/Click |
Jul24 |
240216 |
1176.00 |
1186.25 |
1175.25 |
1184.75 |
+9.50 |
44,580 |
143,017 |
+2,078 |
Hover/Click |
Aug24 |
240216 |
1170.25 |
1179.75 |
1169.50 |
1178.50 |
+9.50 |
6,060 |
15,813 |
+532 |
Hover/Click |
Sep24 |
240216 |
1150.00 |
1158.00 |
1148.50 |
1156.00 |
+8.25 |
4,363 |
12,379 |
-19 |
Hover/Click |
Nov24 |
240216 |
1141.00 |
1150.75 |
1141.00 |
1148.50 |
+7.75 |
31,440 |
111,836 |
+7,631 |
Hover/Click |
Jan25 |
240216 |
1151.25 |
1160.25 |
1151.25 |
1158.50 |
+7.50 |
1,940 |
8,779 |
+87 |
Hover/Click |
Mar25 |
240216 |
1150.25 |
1158.00 |
1149.75 |
1157.00 |
+7.75 |
1,262 |
9,318 |
+171 |
Hover/Click |
May25 |
240216 |
1151.00 |
1159.75 |
1151.00 |
1159.00 |
+7.75 |
670 |
5,253 |
+235 |
Hover/Click |
Jul25 |
240216 |
1161.00 |
1166.50 |
1160.75 |
1165.50 |
+7.25 |
402 |
2,461 |
+67 |
Hover/Click |
Aug25 |
240216 |
1160.00 |
1160.00 |
1160.00 |
1160.00 |
+7.50 |
11 |
12 |
+2 |
Hover/Click |
Sep25 |
240216 |
1140.50 |
1140.50 |
1140.50 |
1140.50 |
+6.25 |
16 |
10 |
+4 |
Hover/Click |
Nov25 |
240216 |
1128.75 |
1136.00 |
1127.00 |
1134.75 |
+5.75 |
409 |
2,851 |
+147 |
Hover/Click |
Jan26 |
240216 |
1142.25 |
1142.25 |
1142.25 |
1142.25 |
+5.25 |
55 |
9 |
+6 |
Hover/Click |
Total Volume and Open Interest |
329,867 |
796,412 |
+14,645 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
339.70 |
347.80 |
339.30 |
345.60 |
+6.10 |
57,724 |
99,632 |
-9,353 |
Hover/Click |
May24 |
240216 |
333.40 |
339.60 |
333.20 |
338.90 |
+5.50 |
61,387 |
201,490 |
+6,875 |
Hover/Click |
Jul24 |
240216 |
336.20 |
342.00 |
336.10 |
341.60 |
+5.40 |
32,342 |
95,251 |
+1,098 |
Hover/Click |
Aug24 |
240216 |
337.10 |
342.70 |
337.10 |
342.40 |
+5.20 |
5,367 |
19,895 |
-223 |
Hover/Click |
Sep24 |
240216 |
337.00 |
342.40 |
337.00 |
342.00 |
+4.80 |
4,141 |
16,219 |
+575 |
Hover/Click |
Oct24 |
240216 |
336.20 |
340.80 |
335.80 |
340.50 |
+4.40 |
2,246 |
12,666 |
+55 |
Hover/Click |
Dec24 |
240216 |
337.80 |
343.10 |
336.90 |
342.60 |
+4.20 |
6,605 |
42,881 |
+1,498 |
Hover/Click |
Jan25 |
240216 |
337.70 |
344.00 |
337.70 |
343.50 |
+4.10 |
980 |
3,924 |
+245 |
Hover/Click |
Mar25 |
240216 |
338.50 |
343.00 |
338.20 |
342.80 |
+4.30 |
795 |
2,429 |
+149 |
Hover/Click |
May25 |
240216 |
338.90 |
343.50 |
338.60 |
343.10 |
+4.20 |
180 |
995 |
+20 |
Hover/Click |
Total Volume and Open Interest |
172,044 |
496,765 |
+1,036 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
46.06 |
46.35 |
45.43 |
45.59 |
-0.41 |
65,606 |
89,950 |
-7,268 |
Hover/Click |
May24 |
240216 |
46.59 |
46.88 |
45.93 |
46.08 |
-0.46 |
64,986 |
204,912 |
+3,750 |
Hover/Click |
Jul24 |
240216 |
46.93 |
47.20 |
46.27 |
46.39 |
-0.48 |
31,560 |
118,268 |
+549 |
Hover/Click |
Aug24 |
240216 |
46.82 |
47.00 |
46.12 |
46.23 |
-0.45 |
5,025 |
26,578 |
+774 |
Hover/Click |
Sep24 |
240216 |
46.51 |
46.68 |
45.85 |
45.94 |
-0.42 |
3,464 |
18,766 |
+389 |
Hover/Click |
Oct24 |
240216 |
46.08 |
46.26 |
45.51 |
45.60 |
-0.37 |
2,457 |
13,819 |
+258 |
Hover/Click |
Dec24 |
240216 |
45.99 |
46.14 |
45.44 |
45.55 |
-0.31 |
6,591 |
67,431 |
+1,072 |
Hover/Click |
Jan25 |
240216 |
45.89 |
46.10 |
45.50 |
45.61 |
-0.23 |
473 |
4,426 |
+93 |
Hover/Click |
Mar25 |
240216 |
45.68 |
46.01 |
45.49 |
45.60 |
-0.17 |
426 |
4,223 |
+82 |
Hover/Click |
May25 |
240216 |
45.68 |
46.06 |
45.59 |
45.67 |
-0.18 |
57 |
1,864 |
-2 |
Hover/Click |
Total Volume and Open Interest |
180,805 |
552,867 |
-267 |
|
Canola(WCE) |
Weekly |
Monthly |
Mar24 |
240216 |
567.2 |
578.2 |
565.6 |
577.4 |
+10.4 |
17,603 |
41,317 |
-6,826 |
Hover/Click |
May24 |
240216 |
576.7 |
588.6 |
575.0 |
587.7 |
+10.7 |
34,515 |
176,355 |
+5,948 |
Hover/Click |
Jul24 |
240216 |
586.5 |
598.3 |
585.0 |
597.4 |
+10.6 |
19,401 |
57,804 |
-242 |
Hover/Click |
Nov24 |
240216 |
593.3 |
605.0 |
593.0 |
604.2 |
+11.5 |
5,682 |
36,348 |
+1,555 |
Hover/Click |
Jan25 |
240216 |
607.0 |
609.3 |
607.0 |
609.3 |
+12.0 |
29 |
1,319 |
+25 |
Hover/Click |
Mar25 |
240216 |
611.4 |
611.4 |
611.4 |
611.4 |
+14.4 |
2 |
76 |
+2 |
Hover/Click |
Total Volume and Open Interest |
77,232 |
313,241 |
+462 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
417.50 |
421.50 |
415.00 |
416.50 |
-1.25 |
217,729 |
358,997 |
-31,328 |
Hover/Click |
May24 |
240216 |
429.75 |
433.00 |
427.75 |
429.50 |
-0.25 |
176,163 |
480,632 |
+18,530 |
Hover/Click |
Jul24 |
240216 |
439.75 |
443.00 |
438.75 |
440.25 |
+0.50 |
57,436 |
297,102 |
-733 |
Hover/Click |
Sep24 |
240216 |
445.25 |
448.50 |
444.25 |
447.00 |
+1.50 |
24,725 |
152,878 |
+4,287 |
Hover/Click |
Dec24 |
240216 |
456.25 |
459.25 |
455.75 |
458.75 |
+2.00 |
34,609 |
265,313 |
+2,676 |
Hover/Click |
Mar25 |
240216 |
467.00 |
470.50 |
467.00 |
470.50 |
+2.50 |
5,990 |
20,071 |
+1,155 |
Hover/Click |
May25 |
240216 |
473.75 |
477.00 |
473.75 |
477.00 |
+2.50 |
912 |
3,586 |
+61 |
Hover/Click |
Jul25 |
240216 |
477.50 |
481.00 |
477.50 |
481.00 |
+2.75 |
854 |
5,741 |
+65 |
Hover/Click |
Sep25 |
240216 |
471.75 |
474.75 |
471.75 |
474.75 |
+2.75 |
15 |
690 |
+4 |
Hover/Click |
Dec25 |
240216 |
474.25 |
477.50 |
473.75 |
477.50 |
+2.75 |
1,157 |
12,768 |
+259 |
Hover/Click |
Total Volume and Open Interest |
519,719 |
1,598,921 |
-4,959 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
566.00 |
571.75 |
556.75 |
560.50 |
-6.50 |
79,696 |
80,120 |
-10,014 |
Hover/Click |
May24 |
240216 |
567.00 |
568.75 |
555.00 |
559.00 |
-8.25 |
72,288 |
158,595 |
+8,772 |
Hover/Click |
Jul24 |
240216 |
570.00 |
571.00 |
558.25 |
561.75 |
-8.25 |
33,362 |
94,317 |
-779 |
Hover/Click |
Sep24 |
240216 |
580.25 |
580.25 |
567.25 |
570.50 |
-8.50 |
8,362 |
26,476 |
+425 |
Hover/Click |
Dec24 |
240216 |
594.75 |
594.75 |
581.50 |
584.75 |
-8.00 |
4,081 |
32,394 |
-457 |
Hover/Click |
Mar25 |
240216 |
603.25 |
604.25 |
594.75 |
597.75 |
-8.00 |
687 |
3,252 |
+60 |
Hover/Click |
Total Volume and Open Interest |
198,709 |
396,976 |
-2,054 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar24 |
240216 |
575.75 |
576.50 |
563.00 |
567.25 |
-8.50 |
35,906 |
44,527 |
-8,903 |
Hover/Click |
May24 |
240216 |
570.25 |
571.00 |
556.75 |
561.50 |
-8.50 |
42,090 |
97,743 |
+3,832 |
Hover/Click |
Jul24 |
240216 |
564.25 |
564.25 |
551.25 |
555.25 |
-8.25 |
21,210 |
63,090 |
+1,469 |
Hover/Click |
Sep24 |
240216 |
575.50 |
575.50 |
561.75 |
565.25 |
-9.00 |
6,525 |
19,463 |
+1,600 |
Hover/Click |
Dec24 |
240216 |
591.50 |
591.50 |
579.50 |
582.50 |
-9.25 |
2,158 |
21,460 |
+630 |
Hover/Click |
Mar25 |
240216 |
599.75 |
601.00 |
593.75 |
597.25 |
-10.00 |
27 |
1,127 |
+6 |
Hover/Click |
May25 |
240216 |
605.00 |
605.00 |
602.50 |
604.50 |
-10.00 |
14 |
491 |
+2 |
Hover/Click |
Total Volume and Open Interest |
107,940 |
248,138 |
-1,358 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar24 |
240216 |
657.75 |
660.25 |
651.00 |
654.75 |
-3.25 |
8,637 |
19,987 |
-3,051 |
Hover/Click |
May24 |
240216 |
660.00 |
660.25 |
653.50 |
655.50 |
-3.25 |
9,919 |
32,543 |
+2,528 |
Hover/Click |
Jul24 |
240216 |
664.50 |
664.50 |
650.25 |
659.50 |
-3.25 |
2,005 |
10,636 |
+223 |
Hover/Click |
Sep24 |
240216 |
670.50 |
674.75 |
663.00 |
667.00 |
-3.50 |
642 |
5,892 |
+137 |
Hover/Click |
Dec24 |
240216 |
684.25 |
687.00 |
678.50 |
681.00 |
-3.50 |
238 |
2,435 |
+42 |
Hover/Click |
Mar25 |
240216 |
693.00 |
693.00 |
693.00 |
693.00 |
-2.00 |
4 |
129 |
+2 |
Hover/Click |
Total Volume and Open Interest |
21,446 |
71,642 |
-118 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
380.25 |
389.50 |
379.50 |
383.25 |
+1.00 |
215 |
2,017 |
-52 |
Hover/Click |
May24 |
240216 |
369.50 |
376.00 |
365.25 |
368.25 |
-1.50 |
284 |
1,086 |
+81 |
Hover/Click |
Jul24 |
240216 |
365.00 |
369.50 |
362.00 |
362.50 |
-0.25 |
8 |
121 |
+4 |
Hover/Click |
Sep24 |
240216 |
366.75 |
366.75 |
366.75 |
366.75 |
-0.25 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
507 |
3,287 |
+33 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
18.56 |
18.66 |
18.25 |
18.32 |
-0.31 |
1,456 |
5,375 |
-1,041 |
Hover/Click |
May24 |
240216 |
18.82 |
18.91 |
18.50 |
18.57 |
-0.32 |
1,366 |
4,854 |
+1,058 |
Hover/Click |
Jul24 |
240216 |
18.80 |
18.80 |
18.55 |
18.57 |
-0.32 |
23 |
263 |
-7 |
Hover/Click |
Sep24 |
240216 |
14.40 |
14.44 |
14.40 |
14.42 |
+0.03 |
101 |
1,652 |
+67 |
Hover/Click |
Total Volume and Open Interest |
2,947 |
12,211 |
+78 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb24 |
240216 |
183.550 |
185.400 |
183.400 |
184.785 |
+1.385 |
2,876 |
5,247 |
-1,496 |
Hover/Click |
Apr24 |
240216 |
185.435 |
188.130 |
185.435 |
187.550 |
+1.950 |
27,495 |
125,076 |
+2,099 |
Hover/Click |
Jun24 |
240216 |
181.735 |
183.630 |
181.735 |
182.830 |
+0.950 |
11,729 |
66,610 |
-762 |
Hover/Click |
Aug24 |
240216 |
180.485 |
182.380 |
180.350 |
181.580 |
+1.045 |
10,025 |
38,593 |
-496 |
Hover/Click |
Oct24 |
240216 |
183.285 |
185.330 |
183.285 |
184.580 |
+1.045 |
5,803 |
25,754 |
+869 |
Hover/Click |
Dec24 |
240216 |
186.880 |
188.650 |
186.880 |
187.800 |
+0.900 |
2,183 |
14,582 |
+212 |
Hover/Click |
Total Volume and Open Interest |
60,944 |
287,787 |
+469 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
247.130 |
251.935 |
247.130 |
251.035 |
+3.935 |
5,440 |
12,520 |
-507 |
Hover/Click |
Apr24 |
240216 |
250.300 |
254.000 |
250.285 |
253.550 |
+3.315 |
4,391 |
12,290 |
+94 |
Hover/Click |
May24 |
240216 |
253.035 |
255.950 |
253.035 |
255.630 |
+2.730 |
3,322 |
8,714 |
+288 |
Hover/Click |
Aug24 |
240216 |
266.130 |
268.880 |
266.000 |
266.980 |
+1.030 |
2,276 |
9,388 |
+298 |
Hover/Click |
Sep24 |
240216 |
267.685 |
270.250 |
267.585 |
268.450 |
+0.765 |
705 |
2,527 |
+13 |
Hover/Click |
Oct24 |
240216 |
268.550 |
270.800 |
268.550 |
268.980 |
+0.430 |
658 |
4,085 |
+90 |
Hover/Click |
Nov24 |
240216 |
267.750 |
269.880 |
267.750 |
268.380 |
+0.630 |
346 |
1,858 |
+55 |
Hover/Click |
Total Volume and Open Interest |
17,233 |
52,181 |
+367 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr24 |
240216 |
85.600 |
85.650 |
84.530 |
85.230 |
+0.230 |
28,272 |
93,973 |
+3,050 |
Hover/Click |
May24 |
240216 |
89.200 |
89.200 |
88.400 |
88.850 |
unch |
403 |
3,961 |
+218 |
|
Jun24 |
240216 |
97.880 |
98.130 |
97.130 |
97.750 |
+0.050 |
12,973 |
38,876 |
+773 |
Hover/Click |
Jul24 |
240216 |
98.500 |
98.900 |
98.000 |
98.630 |
+0.050 |
4,902 |
17,975 |
+770 |
Hover/Click |
Aug24 |
240216 |
97.830 |
98.300 |
97.480 |
98.080 |
+0.180 |
6,567 |
20,171 |
+319 |
Hover/Click |
Oct24 |
240216 |
83.780 |
84.000 |
83.350 |
83.980 |
+0.300 |
4,998 |
24,643 |
+1,255 |
Hover/Click |
Dec24 |
240216 |
75.530 |
76.030 |
75.230 |
75.950 |
+0.420 |
2,868 |
12,678 |
+766 |
Hover/Click |
Feb25 |
240216 |
78.330 |
78.780 |
78.080 |
78.730 |
+0.380 |
726 |
2,435 |
+222 |
Hover/Click |
Total Volume and Open Interest |
61,763 |
214,991 |
+7,393 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Feb24 |
240216 |
16.17 |
16.20 |
16.17 |
16.17 |
-0.01 |
182 |
4,694 |
+125 |
Hover/Click |
Mar24 |
240216 |
16.86 |
17.00 |
16.76 |
16.84 |
+0.04 |
958 |
5,396 |
-233 |
Hover/Click |
Apr24 |
240216 |
17.13 |
17.25 |
17.05 |
17.09 |
-0.04 |
366 |
3,728 |
+86 |
Hover/Click |
May24 |
240216 |
17.53 |
17.56 |
17.46 |
17.47 |
-0.03 |
283 |
2,292 |
+62 |
Hover/Click |
Jun24 |
240216 |
17.99 |
18.04 |
17.99 |
18.03 |
+0.03 |
67 |
1,729 |
+19 |
Hover/Click |
Jul24 |
240216 |
18.34 |
18.35 |
18.30 |
18.32 |
-0.01 |
47 |
1,235 |
+19 |
Hover/Click |
Aug24 |
240216 |
18.52 |
18.53 |
18.52 |
18.53 |
-0.04 |
44 |
1,144 |
+4 |
Hover/Click |
Sep24 |
240216 |
18.70 |
18.75 |
18.70 |
18.75 |
unch |
28 |
1,047 |
+4 |
Hover/Click |
Oct24 |
240216 |
18.68 |
18.73 |
18.67 |
18.73 |
unch |
18 |
798 |
+9 |
Hover/Click |
Nov24 |
240216 |
18.60 |
18.67 |
18.60 |
18.64 |
-0.01 |
30 |
860 |
+4 |
Hover/Click |
Dec24 |
240216 |
18.20 |
18.24 |
18.16 |
18.19 |
-0.13 |
34 |
737 |
+9 |
Hover/Click |
Jan25 |
240216 |
17.95 |
17.95 |
17.89 |
17.95 |
-0.10 |
60 |
206 |
+58 |
Hover/Click |
Feb25 |
240216 |
17.96 |
17.96 |
17.95 |
17.95 |
unch |
49 |
202 |
+49 |
Hover/Click |
Total Volume and Open Interest |
2,413 |
24,510 |
+455 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar24 |
240216 |
5947 |
5964 |
5689 |
5706 |
-255 |
6,096 |
15,328 |
-2,614 |
Hover/Click |
May24 |
240216 |
5587 |
5600 |
5329 |
5341 |
-264 |
24,152 |
107,775 |
-1,182 |
Hover/Click |
Jul24 |
240216 |
5479 |
5479 |
5224 |
5239 |
-239 |
8,843 |
55,180 |
-1,785 |
Hover/Click |
Sep24 |
240216 |
5354 |
5354 |
5110 |
5129 |
-229 |
5,845 |
37,011 |
-197 |
Hover/Click |
Dec24 |
240216 |
5179 |
5203 |
4964 |
4982 |
-223 |
3,767 |
32,742 |
+939 |
Hover/Click |
Mar25 |
240216 |
5042 |
5050 |
4848 |
4873 |
-194 |
2,251 |
10,235 |
-2,106 |
Hover/Click |
May25 |
240216 |
4949 |
4949 |
4762 |
4789 |
-173 |
382 |
1,843 |
+82 |
Hover/Click |
Total Volume and Open Interest |
51,388 |
261,810 |
-6,870 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar24 |
240216 |
191.00 |
191.75 |
188.15 |
190.85 |
+1.55 |
8,205 |
14,697 |
-4,320 |
Hover/Click |
May24 |
240216 |
186.00 |
187.65 |
183.80 |
186.70 |
+1.55 |
20,517 |
114,810 |
+437 |
Hover/Click |
Jul24 |
240216 |
184.75 |
186.45 |
183.05 |
185.60 |
+1.50 |
7,093 |
40,843 |
+355 |
Hover/Click |
Sep24 |
240216 |
185.20 |
186.20 |
183.00 |
185.45 |
+1.55 |
3,983 |
16,599 |
+751 |
Hover/Click |
Dec24 |
240216 |
184.20 |
186.20 |
183.10 |
185.70 |
+1.85 |
1,652 |
18,229 |
+145 |
Hover/Click |
Mar25 |
240216 |
185.55 |
186.20 |
184.00 |
185.95 |
+1.95 |
454 |
6,776 |
+53 |
Hover/Click |
Total Volume and Open Interest |
42,498 |
215,068 |
-2,496 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar24 |
240216 |
365.60 |
374.65 |
361.30 |
371.40 |
+6.75 |
937 |
3,736 |
-166 |
Hover/Click |
May24 |
240216 |
364.15 |
370.25 |
361.05 |
368.65 |
+6.05 |
781 |
4,269 |
+292 |
Hover/Click |
Jul24 |
240216 |
359.00 |
367.10 |
358.75 |
365.55 |
+6.60 |
67 |
872 |
-5 |
Hover/Click |
Sep24 |
240216 |
356.95 |
363.55 |
356.95 |
363.55 |
+6.65 |
68 |
252 |
+53 |
Hover/Click |
Nov24 |
240216 |
348.40 |
351.65 |
348.40 |
351.65 |
+6.60 |
1 |
8 |
+1 |
Hover/Click |
Jan25 |
240216 |
331.30 |
337.00 |
331.30 |
336.65 |
+5.45 |
5 |
27 |
+5 |
Hover/Click |
Total Volume and Open Interest |
1,859 |
9,165 |
+180 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar24 |
240216 |
22.85 |
23.39 |
22.71 |
23.08 |
+0.26 |
106,657 |
139,407 |
-34,007 |
Hover/Click |
May24 |
240216 |
22.26 |
22.87 |
22.18 |
22.59 |
+0.35 |
63,911 |
265,311 |
+1,026 |
Hover/Click |
Jul24 |
240216 |
22.03 |
22.59 |
21.93 |
22.35 |
+0.35 |
22,904 |
150,855 |
+2,421 |
Hover/Click |
Oct24 |
240216 |
22.02 |
22.55 |
21.91 |
22.37 |
+0.37 |
11,327 |
119,881 |
-268 |
Hover/Click |
Mar25 |
240216 |
22.13 |
22.69 |
22.07 |
22.56 |
+0.40 |
6,596 |
75,308 |
+632 |
Hover/Click |
May25 |
240216 |
21.05 |
21.66 |
21.00 |
21.60 |
+0.50 |
1,881 |
33,325 |
-948 |
Hover/Click |
Jul25 |
240216 |
20.57 |
21.19 |
20.57 |
21.08 |
+0.55 |
585 |
22,079 |
+146 |
Hover/Click |
Oct25 |
240216 |
20.36 |
20.98 |
20.36 |
20.88 |
+0.55 |
617 |
23,201 |
-198 |
Hover/Click |
Mar26 |
240216 |
20.56 |
20.94 |
20.47 |
20.86 |
+0.52 |
228 |
9,558 |
-51 |
Hover/Click |
Total Volume and Open Interest |
214,847 |
848,369 |
-31,211 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar24 |
240216 |
4812 |
4833 |
4625 |
4629 |
-189 |
6,355 |
74,135 |
-5,891 |
Hover/Click |
May24 |
240216 |
4681 |
4709 |
4521 |
4524 |
-171 |
11,648 |
65,560 |
-1,482 |
Hover/Click |
Jul24 |
240216 |
4450 |
4483 |
4300 |
4303 |
-159 |
9,975 |
53,299 |
+1,048 |
Hover/Click |
Sep24 |
240216 |
4309 |
4340 |
4158 |
4159 |
-152 |
5,278 |
41,368 |
+49 |
Hover/Click |
Dec24 |
240216 |
4111 |
4136 |
3961 |
3963 |
-148 |
4,433 |
47,411 |
-2,265 |
Hover/Click |
Mar25 |
240216 |
3973 |
3995 |
3822 |
3823 |
-150 |
3,524 |
49,234 |
-1,140 |
Hover/Click |
May25 |
240216 |
3882 |
3883 |
3721 |
3722 |
-143 |
457 |
4,344 |
+214 |
Hover/Click |
Total Volume and Open Interest |
41,797 |
337,328 |
-9,384 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May24 |
240216 |
629.90 |
644.90 |
627.00 |
638.30 |
+7.70 |
8,026 |
39,522 |
+264 |
Hover/Click |
Aug24 |
240216 |
616.70 |
631.80 |
614.80 |
625.80 |
+8.80 |
2,776 |
13,578 |
+104 |
Hover/Click |
Oct24 |
240216 |
608.00 |
621.90 |
606.30 |
616.90 |
+9.00 |
1,119 |
7,642 |
-112 |
Hover/Click |
Dec24 |
240216 |
602.10 |
615.70 |
601.40 |
611.00 |
+8.80 |
456 |
5,118 |
+109 |
Hover/Click |
Mar25 |
240216 |
598.30 |
610.90 |
598.10 |
607.30 |
+8.90 |
120 |
5,555 |
-122 |
Hover/Click |
Total Volume and Open Interest |
12,532 |
74,041 |
+259 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar24 |
240216 |
94.63 |
95.93 |
92.96 |
93.87 |
-0.76 |
9,358 |
12,847 |
-3,988 |
Hover/Click |
May24 |
240216 |
95.33 |
96.42 |
93.52 |
94.42 |
-0.89 |
28,781 |
122,839 |
+3,323 |
Hover/Click |
Jul24 |
240216 |
95.20 |
96.33 |
93.53 |
94.43 |
-0.90 |
12,804 |
71,243 |
+1,146 |
Hover/Click |
Oct24 |
240216 |
87.19 |
87.25 |
86.49 |
86.71 |
unch |
11 |
68 |
+3 |
Hover/Click |
Dec24 |
240216 |
84.70 |
84.89 |
83.55 |
84.08 |
-0.76 |
6,282 |
50,251 |
+913 |
Hover/Click |
Mar25 |
240216 |
84.50 |
84.80 |
83.54 |
84.05 |
-0.74 |
525 |
4,558 |
+328 |
Hover/Click |
Total Volume and Open Interest |
57,819 |
263,633 |
+1,752 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Mar24 |
240216 |
78.11 |
79.35 |
77.22 |
79.19 |
+1.16 |
122,432 |
54,215 |
-19,784 |
Hover/Click |
Apr24 |
240216 |
77.63 |
78.52 |
76.69 |
78.46 |
+0.87 |
342,334 |
354,329 |
+16,304 |
Hover/Click |
May24 |
240216 |
77.37 |
78.02 |
76.34 |
77.98 |
+0.76 |
144,336 |
180,303 |
+12,660 |
Hover/Click |
Jun24 |
240216 |
76.85 |
77.52 |
75.95 |
77.48 |
+0.67 |
92,398 |
164,558 |
-60 |
Hover/Click |
Jul24 |
240216 |
76.39 |
76.97 |
75.52 |
76.94 |
+0.60 |
30,683 |
99,762 |
+864 |
Hover/Click |
Aug24 |
240216 |
75.78 |
76.37 |
75.00 |
76.35 |
+0.54 |
15,017 |
54,401 |
-851 |
Hover/Click |
Sep24 |
240216 |
75.12 |
75.79 |
74.46 |
75.77 |
+0.51 |
33,284 |
84,768 |
+1,821 |
Hover/Click |
Oct24 |
240216 |
74.65 |
75.21 |
73.97 |
75.20 |
+0.48 |
11,461 |
49,496 |
-1,262 |
Hover/Click |
Nov24 |
240216 |
74.27 |
74.70 |
73.48 |
74.69 |
+0.44 |
2,830 |
40,202 |
+309 |
Hover/Click |
Dec24 |
240216 |
73.76 |
74.22 |
73.03 |
74.19 |
+0.41 |
44,907 |
177,532 |
-861 |
Hover/Click |
Jan25 |
240216 |
73.20 |
73.70 |
72.57 |
73.69 |
+0.39 |
1,142 |
35,862 |
+76 |
Hover/Click |
Feb25 |
240216 |
72.82 |
73.23 |
72.28 |
73.22 |
+0.37 |
761 |
22,752 |
+219 |
Hover/Click |
Mar25 |
240216 |
72.33 |
72.79 |
72.20 |
72.79 |
+0.36 |
3,015 |
31,812 |
+888 |
Hover/Click |
Apr25 |
240216 |
71.98 |
72.39 |
71.85 |
72.39 |
+0.35 |
525 |
14,340 |
+242 |
Hover/Click |
May25 |
240216 |
72.03 |
72.03 |
71.51 |
72.03 |
+0.34 |
654 |
10,808 |
+327 |
Hover/Click |
Jun25 |
240216 |
71.20 |
71.70 |
70.68 |
71.68 |
+0.33 |
8,269 |
69,262 |
-469 |
Hover/Click |
Total Volume and Open Interest |
870,640 |
1,684,822 |
+10,818 |
|
e-miNY Crude Oil(NYM) |
Mar24 |
240216 |
78.175 |
79.250 |
77.250 |
79.200 |
+1.175 |
2,024 |
1,039 |
-103 |
|
Apr24 |
240216 |
77.725 |
78.500 |
76.700 |
78.450 |
+0.850 |
7,462 |
1,421 |
+343 |
|
May24 |
240216 |
77.250 |
78.000 |
76.350 |
77.975 |
+0.750 |
222 |
217 |
+26 |
|
Jun24 |
240216 |
76.775 |
77.500 |
75.975 |
77.475 |
+0.675 |
72 |
137 |
+39 |
|
Jul24 |
240216 |
76.125 |
76.950 |
75.525 |
76.950 |
+0.600 |
4 |
27 |
+0 |
|
Aug24 |
240216 |
75.850 |
76.350 |
75.025 |
76.350 |
+0.550 |
16 |
60 |
+2 |
|
Sep24 |
240216 |
75.275 |
75.775 |
74.500 |
75.775 |
+0.525 |
12 |
69 |
+8 |
|
Oct24 |
240216 |
75.200 |
75.200 |
74.000 |
75.200 |
+0.475 |
0 |
11 |
+0 |
|
Nov24 |
240216 |
74.700 |
74.700 |
73.525 |
74.700 |
+0.450 |
2 |
3 |
+0 |
|
Dec24 |
240216 |
73.725 |
74.200 |
73.050 |
74.200 |
+0.425 |
98 |
210 |
-8 |
|
Total Volume and Open Interest |
9,915 |
3,235 |
+308 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Mar24 |
240216 |
281.81 |
282.33 |
275.20 |
280.66 |
-1.71 |
62,618 |
66,796 |
-6,508 |
Hover/Click |
Apr24 |
240216 |
276.26 |
276.59 |
270.14 |
275.21 |
-1.29 |
70,826 |
86,663 |
+4,655 |
Hover/Click |
May24 |
240216 |
268.46 |
268.63 |
263.00 |
267.58 |
-1.04 |
36,192 |
51,533 |
-236 |
Hover/Click |
Jun24 |
240216 |
261.71 |
261.96 |
257.65 |
261.88 |
-0.70 |
25,568 |
53,128 |
+1,036 |
Hover/Click |
Jul24 |
240216 |
259.04 |
259.62 |
255.63 |
259.53 |
-0.52 |
9,656 |
21,179 |
+346 |
Hover/Click |
Aug24 |
240216 |
256.32 |
258.12 |
254.32 |
258.06 |
-0.31 |
6,485 |
18,969 |
+1,227 |
Hover/Click |
Sep24 |
240216 |
254.71 |
257.56 |
253.79 |
257.53 |
-0.11 |
5,789 |
12,903 |
+578 |
Hover/Click |
Oct24 |
240216 |
253.89 |
257.18 |
253.44 |
257.15 |
+0.02 |
3,657 |
9,090 |
+472 |
Hover/Click |
Nov24 |
240216 |
254.25 |
256.21 |
253.28 |
256.21 |
+0.16 |
2,806 |
8,171 |
+108 |
Hover/Click |
Dec24 |
240216 |
253.52 |
254.57 |
250.83 |
254.51 |
+0.26 |
6,298 |
20,221 |
-711 |
Hover/Click |
Jan25 |
240216 |
250.92 |
253.12 |
249.41 |
253.11 |
+0.38 |
465 |
5,801 |
+76 |
Hover/Click |
Feb25 |
240216 |
249.09 |
251.29 |
247.62 |
251.29 |
+0.49 |
163 |
1,602 |
+24 |
Hover/Click |
Mar25 |
240216 |
246.90 |
248.94 |
246.70 |
248.94 |
+0.61 |
87 |
1,648 |
-11 |
Hover/Click |
Apr25 |
240216 |
243.76 |
246.13 |
243.76 |
246.13 |
+0.73 |
61 |
1,087 |
+8 |
Hover/Click |
Total Volume and Open Interest |
231,066 |
367,976 |
+1,075 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Mar24 |
240216 |
231.83 |
233.74 |
227.35 |
233.60 |
+1.77 |
49,910 |
50,676 |
-11,449 |
Hover/Click |
Apr24 |
240216 |
255.64 |
257.94 |
252.34 |
257.83 |
+1.31 |
72,115 |
92,936 |
+7,183 |
Hover/Click |
May24 |
240216 |
255.58 |
256.93 |
251.79 |
256.84 |
+1.05 |
32,747 |
65,166 |
+1,262 |
Hover/Click |
Jun24 |
240216 |
251.85 |
253.29 |
248.74 |
253.22 |
+0.78 |
22,499 |
46,701 |
-124 |
Hover/Click |
Jul24 |
240216 |
248.46 |
249.01 |
245.00 |
248.94 |
+0.45 |
11,277 |
32,109 |
+1,426 |
Hover/Click |
Aug24 |
240216 |
243.57 |
244.52 |
240.93 |
244.50 |
+0.19 |
8,937 |
23,869 |
+220 |
Hover/Click |
Sep24 |
240216 |
237.95 |
239.16 |
236.11 |
239.15 |
-0.12 |
7,915 |
28,649 |
+650 |
Hover/Click |
Oct24 |
240216 |
219.61 |
219.91 |
217.05 |
219.63 |
-0.54 |
1,880 |
10,465 |
+216 |
Hover/Click |
Nov24 |
240216 |
212.60 |
213.32 |
210.96 |
213.28 |
-0.41 |
1,726 |
8,362 |
+37 |
Hover/Click |
Dec24 |
240216 |
208.21 |
208.99 |
206.30 |
208.93 |
-0.08 |
3,057 |
21,242 |
-133 |
Hover/Click |
Total Volume and Open Interest |
213,494 |
391,825 |
-123 |
|
e-miNY RBOB Gasoline(NYM) |
Mar24 |
240216 |
231.80 |
233.60 |
231.80 |
233.60 |
+1.77 |
0 |
1 |
+0 |
|
Apr24 |
240216 |
257.83 |
257.83 |
257.83 |
257.83 |
+1.31 |
|
|
|
|
May24 |
240216 |
256.84 |
256.84 |
256.84 |
256.84 |
+1.05 |
|
|
|
|
Jun24 |
240216 |
253.22 |
253.22 |
253.22 |
253.22 |
+0.78 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Mar24 |
240216 |
1.589 |
1.637 |
1.575 |
1.609 |
+0.028 |
183,342 |
156,158 |
-20,576 |
Hover/Click |
Apr24 |
240216 |
1.654 |
1.704 |
1.638 |
1.680 |
+0.033 |
142,081 |
293,003 |
+19,689 |
Hover/Click |
May24 |
240216 |
1.778 |
1.830 |
1.765 |
1.810 |
+0.043 |
66,979 |
262,909 |
+6,521 |
Hover/Click |
Jun24 |
240216 |
1.965 |
2.014 |
1.951 |
1.995 |
+0.042 |
25,779 |
73,459 |
+2,415 |
Hover/Click |
Jul24 |
240216 |
2.168 |
2.215 |
2.157 |
2.201 |
+0.042 |
30,827 |
98,336 |
+3,354 |
Hover/Click |
Aug24 |
240216 |
2.247 |
2.292 |
2.235 |
2.280 |
+0.042 |
14,532 |
37,667 |
+1,288 |
Hover/Click |
Sep24 |
240216 |
2.242 |
2.281 |
2.225 |
2.270 |
+0.042 |
22,004 |
86,130 |
+2,986 |
Hover/Click |
Oct24 |
240216 |
2.312 |
2.359 |
2.307 |
2.349 |
+0.039 |
34,133 |
106,102 |
-345 |
Hover/Click |
Nov24 |
240216 |
2.754 |
2.768 |
2.710 |
2.754 |
+0.022 |
9,689 |
43,008 |
+464 |
Hover/Click |
Dec24 |
240216 |
3.249 |
3.271 |
3.211 |
3.259 |
+0.011 |
6,460 |
52,142 |
+763 |
Hover/Click |
Jan25 |
240216 |
3.562 |
3.569 |
3.511 |
3.558 |
+0.010 |
13,978 |
65,237 |
+2,517 |
Hover/Click |
Feb25 |
240216 |
3.396 |
3.408 |
3.354 |
3.399 |
+0.003 |
4,566 |
36,794 |
+440 |
Hover/Click |
Mar25 |
240216 |
3.043 |
3.054 |
3.002 |
3.045 |
-0.008 |
7,423 |
62,675 |
+1,228 |
Hover/Click |
Apr25 |
240216 |
2.809 |
2.819 |
2.765 |
2.812 |
-0.007 |
10,033 |
50,131 |
-353 |
Hover/Click |
May25 |
240216 |
2.808 |
2.867 |
2.806 |
2.856 |
-0.003 |
2,722 |
21,935 |
+804 |
Hover/Click |
Jun25 |
240216 |
3.000 |
3.038 |
2.982 |
3.030 |
-0.003 |
2,504 |
8,539 |
+122 |
Hover/Click |
Total Volume and Open Interest |
587,851 |
1,611,826 |
+24,835 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Apr24 |
240216 |
82.79 |
83.66 |
81.89 |
83.47 |
+0.61 |
330,451 |
378,154 |
-22,067 |
Hover/Click |
May24 |
240216 |
82.05 |
82.87 |
81.22 |
82.74 |
+0.58 |
260,667 |
486,301 |
+16,182 |
Hover/Click |
Jun24 |
240216 |
81.48 |
82.24 |
80.64 |
82.11 |
+0.55 |
198,645 |
265,100 |
+6,109 |
Hover/Click |
Jul24 |
240216 |
80.90 |
81.64 |
80.11 |
81.51 |
+0.50 |
64,622 |
119,808 |
-1,272 |
Hover/Click |
Aug24 |
240216 |
80.31 |
81.06 |
79.65 |
80.94 |
+0.46 |
36,639 |
100,795 |
-3,205 |
Hover/Click |
Sep24 |
240216 |
79.80 |
80.52 |
79.10 |
80.40 |
+0.42 |
48,463 |
114,680 |
+3,900 |
Hover/Click |
Oct24 |
240216 |
79.43 |
79.93 |
78.70 |
79.89 |
+0.39 |
17,641 |
64,181 |
-1,229 |
Hover/Click |
Nov24 |
240216 |
78.98 |
79.43 |
78.29 |
79.41 |
+0.37 |
12,345 |
60,072 |
-747 |
Hover/Click |
Dec24 |
240216 |
78.41 |
79.06 |
77.76 |
78.94 |
+0.35 |
64,814 |
200,763 |
+761 |
Hover/Click |
Jan25 |
240216 |
78.09 |
78.49 |
77.34 |
78.47 |
+0.33 |
4,577 |
46,419 |
-225 |
Hover/Click |
Feb25 |
240216 |
77.70 |
78.05 |
76.96 |
78.04 |
+0.31 |
3,021 |
45,001 |
+190 |
Hover/Click |
Mar25 |
240216 |
77.30 |
77.77 |
76.58 |
77.66 |
+0.30 |
3,357 |
29,188 |
-271 |
Hover/Click |
Apr25 |
240216 |
77.11 |
77.30 |
77.11 |
77.30 |
+0.29 |
508 |
16,465 |
-57 |
Hover/Click |
May25 |
240216 |
76.95 |
76.95 |
76.95 |
76.95 |
+0.28 |
128 |
12,231 |
+25 |
Hover/Click |
Total Volume and Open Interest |
1,065,179 |
2,255,950 |
-1,717 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Mar24 |
240216 |
858.50 |
858.50 |
840.25 |
847.75 |
-15.50 |
105,022 |
167,995 |
+2,266 |
Hover/Click |
Apr24 |
240216 |
830.00 |
830.75 |
814.75 |
822.25 |
-13.50 |
90,214 |
144,088 |
+691 |
Hover/Click |
May24 |
240216 |
809.00 |
810.25 |
795.50 |
802.75 |
-11.50 |
42,450 |
80,360 |
+3,780 |
Hover/Click |
Jun24 |
240216 |
793.50 |
795.25 |
781.50 |
788.75 |
-9.50 |
48,825 |
78,488 |
+781 |
Hover/Click |
Jul24 |
240216 |
784.00 |
786.50 |
773.50 |
780.75 |
-8.25 |
13,555 |
39,843 |
+2 |
Hover/Click |
Aug24 |
240216 |
778.25 |
781.00 |
768.75 |
776.00 |
-7.50 |
8,719 |
38,987 |
+1,163 |
Hover/Click |
Sep24 |
240216 |
774.75 |
777.75 |
765.50 |
772.75 |
-7.00 |
8,027 |
46,708 |
+503 |
Hover/Click |
Oct24 |
240216 |
773.00 |
774.50 |
764.00 |
770.75 |
-6.75 |
3,327 |
31,320 |
+375 |
Hover/Click |
Nov24 |
240216 |
766.25 |
768.50 |
757.75 |
764.25 |
-6.50 |
2,345 |
19,226 |
-39 |
Hover/Click |
Dec24 |
240216 |
757.25 |
760.75 |
748.75 |
756.00 |
-6.00 |
14,943 |
76,376 |
+633 |
Hover/Click |
Total Volume and Open Interest |
341,757 |
796,766 |
+11,489 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Mar24 |
240216 |
78.02 |
79.20 |
77.48 |
79.19 |
+1.16 |
18,193 |
22,950 |
-12,950 |
Hover/Click |
Apr24 |
240216 |
77.48 |
78.50 |
76.69 |
78.46 |
+0.87 |
68,382 |
92,992 |
-195 |
Hover/Click |
May24 |
240216 |
77.08 |
78.01 |
76.32 |
77.98 |
+0.76 |
72,852 |
71,441 |
+920 |
Hover/Click |
Jun24 |
240216 |
76.77 |
77.48 |
76.01 |
77.48 |
+0.67 |
64,778 |
89,560 |
-4,519 |
Hover/Click |
Jul24 |
240216 |
76.24 |
76.94 |
75.47 |
76.94 |
+0.60 |
22,508 |
23,245 |
-730 |
Hover/Click |
Aug24 |
240216 |
75.70 |
76.35 |
75.25 |
76.35 |
+0.54 |
11,037 |
18,761 |
-287 |
Hover/Click |
Sep24 |
240216 |
75.14 |
75.77 |
74.66 |
75.77 |
+0.51 |
6,621 |
40,901 |
+468 |
Hover/Click |
Oct24 |
240216 |
74.21 |
75.20 |
74.21 |
75.20 |
+0.48 |
1,377 |
12,336 |
-33 |
Hover/Click |
Nov24 |
240216 |
74.53 |
74.69 |
74.53 |
74.69 |
+0.44 |
1,001 |
12,734 |
+124 |
Hover/Click |
Dec24 |
240216 |
73.46 |
74.19 |
73.22 |
74.19 |
+0.41 |
11,542 |
83,386 |
+363 |
Hover/Click |
Jan25 |
240216 |
73.69 |
73.69 |
73.69 |
73.69 |
+0.39 |
251 |
8,447 |
+56 |
Hover/Click |
Feb25 |
240216 |
73.22 |
73.22 |
73.22 |
73.22 |
+0.37 |
131 |
3,645 |
-29 |
Hover/Click |
Mar25 |
240216 |
72.79 |
72.79 |
72.79 |
72.79 |
+0.36 |
84 |
3,945 |
-13 |
Hover/Click |
Apr25 |
240216 |
72.39 |
72.39 |
72.39 |
72.39 |
+0.35 |
9 |
3,025 |
+2 |
Hover/Click |
May25 |
240216 |
72.03 |
72.03 |
72.03 |
72.03 |
+0.34 |
11 |
3,681 |
+0 |
Hover/Click |
Jun25 |
240216 |
71.68 |
71.68 |
71.68 |
71.68 |
+0.33 |
2,030 |
19,550 |
-96 |
Hover/Click |
Total Volume and Open Interest |
282,234 |
587,611 |
-16,529 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar24 |
240216 |
104.240 |
104.580 |
104.065 |
104.183 |
-0.017 |
14,850 |
30,707 |
-739 |
Hover/Click |
Jun24 |
240216 |
103.915 |
104.205 |
103.715 |
103.817 |
-0.022 |
79 |
728 |
+44 |
Hover/Click |
Sep24 |
240216 |
103.522 |
103.522 |
103.522 |
103.522 |
-0.022 |
0 |
12 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,929 |
31,447 |
-695 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
65.31 |
65.50 |
65.02 |
65.39 |
+0.11 |
77,991 |
201,256 |
+1,471 |
Hover/Click |
Jun24 |
240216 |
65.51 |
65.68 |
65.21 |
65.57 |
+0.11 |
173 |
1,327 |
-16 |
Hover/Click |
Sep24 |
240216 |
65.48 |
65.77 |
65.47 |
65.71 |
+0.12 |
1 |
163 |
+0 |
Hover/Click |
Total Volume and Open Interest |
78,215 |
203,320 |
+1,435 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
126.03 |
126.27 |
125.52 |
126.09 |
+0.11 |
77,868 |
179,452 |
-2,494 |
Hover/Click |
Jun24 |
240216 |
125.94 |
126.31 |
125.60 |
126.15 |
+0.12 |
36 |
10,140 |
-1 |
Hover/Click |
Sep24 |
240216 |
126.12 |
126.30 |
125.88 |
126.19 |
+0.12 |
1 |
647 |
+0 |
Hover/Click |
Total Volume and Open Interest |
78,481 |
193,701 |
-2,467 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
74.30 |
74.32 |
74.06 |
74.15 |
-0.12 |
82,753 |
149,152 |
-1,254 |
Hover/Click |
Jun24 |
240216 |
74.39 |
74.40 |
74.15 |
74.24 |
-0.12 |
460 |
4,851 |
+42 |
Hover/Click |
Sep24 |
240216 |
74.36 |
74.46 |
74.31 |
74.31 |
-0.10 |
71 |
1,345 |
+59 |
Hover/Click |
Dec24 |
240216 |
74.42 |
74.50 |
74.36 |
74.36 |
-0.11 |
25 |
638 |
+16 |
Hover/Click |
Total Volume and Open Interest |
83,428 |
156,584 |
-1,116 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
67.04 |
67.05 |
66.66 |
66.88 |
-0.11 |
148,166 |
289,860 |
-7,084 |
Hover/Click |
Jun24 |
240216 |
67.96 |
67.99 |
67.63 |
67.82 |
-0.12 |
866 |
5,803 |
+325 |
Hover/Click |
Sep24 |
240216 |
68.73 |
68.86 |
68.60 |
68.72 |
-0.12 |
92 |
354 |
-2 |
Hover/Click |
Total Volume and Open Interest |
149,704 |
297,191 |
-6,771 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
113.99 |
114.04 |
113.48 |
113.85 |
-0.14 |
26,481 |
57,224 |
+70 |
Hover/Click |
Jun24 |
240216 |
115.03 |
115.15 |
114.61 |
114.97 |
-0.15 |
59 |
611 |
+16 |
Hover/Click |
Sep24 |
240216 |
116.09 |
116.22 |
115.80 |
116.09 |
-0.15 |
4 |
83 |
+1 |
Hover/Click |
Total Volume and Open Interest |
26,545 |
58,108 |
+86 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
107.87 |
108.00 |
107.45 |
107.90 |
+0.08 |
205,410 |
712,910 |
-8,180 |
Hover/Click |
Jun24 |
240216 |
108.29 |
108.41 |
107.87 |
108.31 |
+0.08 |
1,081 |
5,834 |
-70 |
Hover/Click |
Sep24 |
240216 |
108.63 |
108.82 |
108.57 |
108.75 |
+0.08 |
160 |
1,744 |
-79 |
Hover/Click |
Total Volume and Open Interest |
212,359 |
729,885 |
-6,428 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
583.75 |
584.63 |
582.13 |
583.75 |
unch |
51,909 |
261,483 |
-4,803 |
Hover/Click |
Jun24 |
240216 |
575.75 |
575.88 |
573.75 |
575.25 |
unch |
141 |
595 |
+122 |
Hover/Click |
Total Volume and Open Interest |
52,164 |
262,192 |
-4,682 |
|
New Zealand Dollar(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
61.0800 |
61.3600 |
60.8700 |
61.2900 |
+0.1600 |
28,371 |
40,891 |
-128 |
Hover/Click |
Jun24 |
240216 |
60.9300 |
61.3300 |
60.8500 |
61.2700 |
+0.1600 |
1 |
30 |
+0 |
Hover/Click |
Total Volume and Open Interest |
28,372 |
40,923 |
-128 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
201.00 |
201.35 |
200.15 |
201.00 |
unch |
14,476 |
56,207 |
+1,296 |
Hover/Click |
Apr24 |
240216 |
199.95 |
200.65 |
199.60 |
200.35 |
unch |
28 |
112 |
+17 |
|
May24 |
240216 |
199.70 |
199.70 |
199.25 |
199.70 |
unch |
0 |
4 |
+0 |
|
Jun24 |
240216 |
199.05 |
199.05 |
199.05 |
199.05 |
-0.05 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
14,504 |
56,323 |
+1,313 |
|
Bitcoin RR(CME) |
Weekly |
Monthly |
Feb24 |
240216 |
51825 |
52855 |
51825 |
52025 |
+70 |
9,406 |
14,453 |
-1,025 |
Hover/Click |
Mar24 |
240216 |
52680 |
53450 |
52415 |
52670 |
+100 |
3,050 |
8,663 |
+417 |
Hover/Click |
Apr24 |
240216 |
53280 |
53955 |
53020 |
53260 |
+120 |
1,645 |
1,740 |
+527 |
Hover/Click |
May24 |
240216 |
53985 |
54405 |
53515 |
53785 |
+205 |
19 |
109 |
+9 |
Hover/Click |
Jun24 |
240216 |
54925 |
54925 |
54050 |
54280 |
+265 |
212 |
637 |
+126 |
Hover/Click |
Total Volume and Open Interest |
14,334 |
25,655 |
+54 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
119~020 |
119~020 |
117~270 |
118~070 |
-0~210 |
390,896 |
1,410,416 |
-4,422 |
Hover/Click |
Jun24 |
240216 |
119~000 |
119~020 |
117~270 |
118~070 |
-0~210 |
8,337 |
17,525 |
+2,736 |
Hover/Click |
Sep24 |
240216 |
118~090 |
118~090 |
118~090 |
118~090 |
-0~210 |
4 |
12 |
+2 |
Hover/Click |
Total Volume and Open Interest |
399,237 |
1,427,953 |
-1,684 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
110~065 |
110~075 |
109~150 |
109~240 |
-0~135 |
1,963,091 |
4,601,252 |
-28,639 |
Hover/Click |
Jun24 |
240216 |
110~250 |
110~250 |
109~315 |
110~085 |
-0~145 |
80,803 |
125,506 |
+23,105 |
Hover/Click |
Sep24 |
240216 |
111~180 |
111~180 |
110~200 |
110~275 |
-0~145 |
0 |
194 |
+0 |
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
106~270 |
106~274 |
106~084 |
106~164 |
-0~104 |
1,284,937 |
5,848,669 |
+23,789 |
Hover/Click |
Jun24 |
240216 |
107~076 |
107~082 |
106~210 |
106~290 |
-0~110 |
64,636 |
96,091 |
+24,416 |
Hover/Click |
Sep24 |
240216 |
107~094 |
107~094 |
107~094 |
107~094 |
-0~110 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
102~027 |
102~032 |
101~262 |
101~305 |
-0~046 |
829,980 |
3,893,484 |
-2,929 |
Hover/Click |
Jun24 |
240216 |
102~193 |
102~193 |
102~093 |
102~140 |
-0~055 |
31,312 |
56,963 |
+11,789 |
Hover/Click |
Sep24 |
240216 |
102~304 |
102~304 |
102~304 |
102~304 |
-0~055 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
861,292 |
3,950,447 |
+8,860 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
94.810 |
94.815 |
94.805 |
94.815 |
+0.005 |
42,660 |
213,131 |
+3,703 |
|
Jun24 |
240216 |
94.985 |
95.015 |
94.970 |
94.985 |
-0.045 |
92,455 |
217,812 |
-4,605 |
|
Sep24 |
240216 |
95.270 |
95.305 |
95.215 |
95.245 |
-0.080 |
70,179 |
223,791 |
+5,267 |
|
Dec24 |
240216 |
95.560 |
95.605 |
95.490 |
95.530 |
-0.100 |
116,766 |
286,713 |
+9,854 |
|
Mar25 |
240216 |
95.785 |
95.850 |
95.725 |
95.770 |
-0.105 |
49,473 |
169,702 |
-2,721 |
|
Jun25 |
240216 |
96.010 |
96.040 |
95.915 |
95.965 |
-0.100 |
39,937 |
140,546 |
+3,948 |
|
Sep25 |
240216 |
96.125 |
96.175 |
96.055 |
96.105 |
-0.095 |
31,569 |
106,532 |
+1,098 |
|
Dec25 |
240216 |
96.210 |
96.270 |
96.150 |
96.205 |
-0.085 |
27,367 |
129,423 |
-1,088 |
|
Mar26 |
240216 |
96.275 |
96.325 |
96.215 |
96.270 |
-0.075 |
13,179 |
88,263 |
-1,190 |
|
Jun26 |
240216 |
96.310 |
96.365 |
96.260 |
96.315 |
-0.070 |
12,656 |
63,341 |
+1,050 |
|
Sep26 |
240216 |
96.345 |
96.390 |
96.290 |
96.340 |
-0.070 |
8,547 |
42,440 |
+849 |
|
Dec26 |
240216 |
96.360 |
96.405 |
96.310 |
96.360 |
-0.070 |
8,504 |
49,471 |
-577 |
|
Mar27 |
240216 |
96.375 |
96.420 |
96.325 |
96.380 |
-0.065 |
3,187 |
38,140 |
+254 |
|
Jun27 |
240216 |
96.385 |
96.425 |
96.340 |
96.390 |
-0.065 |
3,499 |
28,977 |
+445 |
|
Sep27 |
240216 |
96.385 |
96.430 |
96.345 |
96.395 |
-0.060 |
3,142 |
17,958 |
+747 |
|
Dec27 |
240216 |
96.375 |
96.420 |
96.340 |
96.390 |
-0.055 |
2,364 |
12,428 |
+85 |
|
Mar28 |
240216 |
96.380 |
96.405 |
96.325 |
96.380 |
-0.050 |
1,868 |
8,473 |
+154 |
|
Jun28 |
240216 |
96.385 |
96.385 |
96.310 |
96.360 |
-0.050 |
795 |
1,369 |
+18 |
|
Total Volume and Open Interest |
531,165 |
2,028,970 |
+16,705 |
|
Ultra T-Bond(CBOT) |
Mar24 |
240216 |
125~06 |
125~06 |
123~25 |
124~10 |
-0~21 |
294,125 |
1,663,266 |
-822 |
|
Jun24 |
240216 |
126~28 |
127~00 |
125~18 |
126~04 |
-0~22 |
9,114 |
13,168 |
+6,456 |
|
Sep24 |
240216 |
127~10 |
127~10 |
127~10 |
127~10 |
-0~22 |
|
|
|
|
Total Volume and Open Interest |
303,239 |
1,676,434 |
+5,634 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar24 |
240216 |
114~055 |
114~070 |
113~090 |
113~185 |
-0~175 |
507,871 |
2,190,482 |
-8,173 |
|
Jun24 |
240216 |
114~100 |
114~130 |
113~160 |
113~250 |
-0~175 |
3,716 |
16,358 |
+1,338 |
|
Sep24 |
240216 |
114~040 |
114~040 |
114~040 |
114~040 |
-0~175 |
|
|
|
|
Total Volume and Open Interest |
511,587 |
2,206,840 |
-6,835 |
|
30 Day Federal Funds(CBOT) |
Feb24 |
240216 |
94.673 |
94.673 |
94.670 |
94.670 |
unch |
54,441 |
563,311 |
-23,012 |
|
Mar24 |
240216 |
94.685 |
94.685 |
94.680 |
94.685 |
unch |
32,509 |
160,315 |
-3,233 |
|
Apr24 |
240216 |
94.695 |
94.700 |
94.685 |
94.695 |
unch |
87,891 |
457,083 |
+19,661 |
|
May24 |
240216 |
94.775 |
94.780 |
94.735 |
94.760 |
-0.020 |
90,952 |
287,322 |
+3,341 |
|
Jun24 |
240216 |
94.880 |
94.880 |
94.815 |
94.855 |
-0.030 |
13,824 |
59,909 |
+1,074 |
|
Jul24 |
240216 |
94.950 |
94.950 |
94.865 |
94.920 |
-0.035 |
52,086 |
152,035 |
+323 |
|
Total Volume and Open Interest |
390,898 |
1,953,137 |
+2,621 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar24 |
240216 |
146.37 |
146.50 |
146.11 |
146.20 |
-0.13 |
1,233 |
12,124 |
+104 |
Hover/Click |
Jun24 |
240216 |
146.55 |
146.55 |
145.55 |
145.55 |
-0.42 |
|
|
|
Hover/Click |
Sep24 |
240216 |
145.55 |
145.55 |
145.55 |
145.55 |
-0.42 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
Euro-Buxl(EUREX) |
Mar24 |
240216 |
133.86 |
133.88 |
132.26 |
133.32 |
-0.82 |
111,711 |
223,630 |
-16,787 |
|
Jun24 |
240216 |
133.96 |
133.96 |
132.60 |
133.42 |
-0.82 |
1,588 |
7,693 |
+1,361 |
|
Sep24 |
240216 |
134.96 |
134.96 |
134.96 |
134.96 |
-0.74 |
|
|
|
|
Total Volume and Open Interest |
113,299 |
231,323 |
-15,426 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar24 |
240216 |
133.54 |
133.54 |
132.71 |
132.96 |
-0.65 |
1,049,876 |
1,325,016 |
-8,504 |
Hover/Click |
Jun24 |
240216 |
132.90 |
132.92 |
132.37 |
132.58 |
-0.64 |
1,600 |
22,039 |
+906 |
Hover/Click |
Sep24 |
240216 |
133.50 |
133.50 |
133.41 |
133.41 |
-0.78 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,051,476 |
1,347,066 |
-7,598 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar24 |
240216 |
116.87 |
116.88 |
116.44 |
116.55 |
-0.38 |
919,898 |
1,400,707 |
+22,727 |
Hover/Click |
Jun24 |
240216 |
118.31 |
118.31 |
118.04 |
118.10 |
-0.42 |
2,571 |
12,056 |
+2,148 |
Hover/Click |
Sep24 |
240216 |
117.64 |
117.64 |
117.64 |
117.64 |
-0.46 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
922,469 |
1,412,763 |
+24,875 |
|
Euro-Schatz(EUREX) |
Mar24 |
240216 |
105.44 |
105.46 |
105.29 |
105.33 |
-0.14 |
604,359 |
2,173,666 |
+23,432 |
|
Jun24 |
240216 |
105.96 |
105.96 |
105.89 |
105.89 |
-0.18 |
649 |
8,998 |
-1,641 |
|
Sep24 |
240216 |
107.15 |
107.15 |
107.15 |
107.15 |
-0.22 |
|
|
|
|
Total Volume and Open Interest |
605,008 |
2,182,664 |
+21,791 |
|
3-Mth Euribor(EUREX) |
Mar24 |
240216 |
96.125 |
96.125 |
96.115 |
96.120 |
-0.015 |
1,808 |
1,556 |
+184 |
|
Jun24 |
240216 |
96.450 |
96.450 |
96.415 |
96.415 |
-0.055 |
790 |
1,580 |
-104 |
|
Sep24 |
240216 |
96.815 |
96.830 |
96.765 |
96.775 |
-0.090 |
912 |
1,831 |
+148 |
|
Total Volume and Open Interest |
5,443 |
12,323 |
+131 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar24 |
240216 |
97~21 |
97~24 |
97~02 |
97~12 |
-0~18 |
222,533 |
560,514 |
-2,071 |
Hover/Click |
Jun24 |
240216 |
97~25 |
97~28 |
97~16 |
97~16 |
-0~19 |
12 |
34 |
+8 |
Hover/Click |
Total Volume and Open Interest |
222,545 |
560,548 |
-2,063 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar24 |
240216 |
96.130 |
96.135 |
96.110 |
96.120 |
-0.010 |
202,332 |
862,117 |
+15,436 |
|
Jun24 |
240216 |
96.460 |
96.460 |
96.400 |
96.415 |
-0.045 |
182,848 |
647,280 |
+8,295 |
|
Sep24 |
240216 |
96.850 |
96.850 |
96.755 |
96.775 |
-0.080 |
120,008 |
403,860 |
-24 |
|
Total Volume and Open Interest |
1,183,785 |
4,652,146 |
+34,210 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar24 |
240216 |
95.69 |
95.69 |
95.68 |
95.69 |
unch |
28,782 |
265,378 |
+5,190 |
|
Jun24 |
240216 |
95.76 |
95.77 |
95.73 |
95.74 |
-0.03 |
39,716 |
311,491 |
+2,027 |
|
Sep24 |
240216 |
95.86 |
95.87 |
95.82 |
95.83 |
-0.03 |
46,391 |
204,055 |
+3,687 |
|
Dec24 |
240216 |
95.97 |
96.00 |
95.93 |
95.94 |
-0.04 |
40,225 |
208,561 |
+2,044 |
|
Mar25 |
240216 |
96.08 |
96.11 |
96.03 |
96.04 |
-0.05 |
23,195 |
118,084 |
+827 |
|
Jun25 |
240216 |
96.17 |
96.20 |
96.12 |
96.12 |
-0.05 |
13,461 |
107,700 |
-475 |
|
Sep25 |
240216 |
96.23 |
96.26 |
96.17 |
96.18 |
-0.05 |
9,981 |
74,429 |
+2,042 |
|
Dec25 |
240216 |
96.29 |
96.31 |
96.23 |
96.23 |
-0.05 |
8,452 |
75,230 |
+2,661 |
|
Mar26 |
240216 |
96.29 |
96.31 |
96.24 |
96.24 |
-0.06 |
63 |
6,304 |
+0 |
|
Jun26 |
240216 |
96.22 |
96.22 |
96.22 |
96.22 |
-0.05 |
3 |
890 |
-3 |
|
Total Volume and Open Interest |
210,269 |
1,373,150 |
+18,000 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar24 |
240216 |
95.85 |
95.87 |
95.79 |
95.79 |
-0.06 |
181,618 |
1,102,619 |
+640 |
|
Jun24 |
240216 |
95.79 |
95.79 |
95.79 |
95.79 |
-0.06 |
|
|
|
|
Total Volume and Open Interest |
181,618 |
1,102,619 |
+640 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar24 |
240216 |
96.28 |
96.30 |
96.22 |
96.23 |
-0.05 |
229,266 |
757,499 |
+4,820 |
|
Jun24 |
240216 |
96.24 |
96.24 |
96.24 |
96.24 |
-0.05 |
5 |
5 |
+0 |
|
Total Volume and Open Interest |
229,271 |
757,504 |
+4,820 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb24 |
240216 |
2005.0 |
2012.5 |
1996.5 |
2011.5 |
+9.4 |
286 |
366 |
-1,640 |
Hover/Click |
Apr24 |
240216 |
2016.1 |
2027.2 |
2006.6 |
2024.1 |
+9.2 |
204,249 |
326,146 |
-5,469 |
Hover/Click |
Jun24 |
240216 |
2036.1 |
2046.8 |
2026.6 |
2043.9 |
+9.2 |
7,758 |
37,565 |
+22 |
Hover/Click |
Aug24 |
240216 |
2054.3 |
2065.2 |
2045.2 |
2062.4 |
+9.4 |
2,102 |
23,137 |
+182 |
Hover/Click |
Oct24 |
240216 |
2071.0 |
2082.8 |
2064.0 |
2080.0 |
+9.7 |
177 |
5,877 |
+21 |
Hover/Click |
Dec24 |
240216 |
2087.1 |
2100.0 |
2080.0 |
2097.1 |
+9.7 |
441 |
12,490 |
+28 |
Hover/Click |
Feb25 |
240216 |
2107.5 |
2113.6 |
2098.7 |
2113.6 |
+9.8 |
48 |
1,579 |
-1 |
Hover/Click |
Apr25 |
240216 |
2122.4 |
2128.0 |
2122.4 |
2128.0 |
+9.8 |
0 |
291 |
+0 |
Hover/Click |
Jun25 |
240216 |
2140.0 |
2143.3 |
2140.0 |
2143.3 |
+9.9 |
0 |
830 |
+0 |
Hover/Click |
Aug25 |
240216 |
2157.5 |
2157.5 |
2157.5 |
2157.5 |
+10.0 |
0 |
14 |
+0 |
Hover/Click |
Oct25 |
240216 |
2171.7 |
2171.7 |
2171.7 |
2171.7 |
+10.8 |
0 |
8 |
+0 |
Hover/Click |
Dec25 |
240216 |
2185.0 |
2185.0 |
2185.0 |
2185.0 |
+10.8 |
2 |
1,364 |
+1 |
Hover/Click |
Total Volume and Open Interest |
216,131 |
412,454 |
-6,718 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar24 |
240216 |
2298.0 |
2356.0 |
2284.0 |
2347.5 |
+52.4 |
96,313 |
68,172 |
-5,176 |
Hover/Click |
May24 |
240216 |
2318.5 |
2376.5 |
2305.5 |
2368.6 |
+52.0 |
15,956 |
62,838 |
+3,741 |
Hover/Click |
Jul24 |
240216 |
2339.5 |
2397.0 |
2328.0 |
2390.2 |
+52.0 |
1,085 |
8,772 |
-55 |
Hover/Click |
Sep24 |
240216 |
2365.0 |
2416.0 |
2349.0 |
2411.2 |
+52.1 |
906 |
5,480 |
+27 |
Hover/Click |
Dec24 |
240216 |
2391.5 |
2444.5 |
2380.5 |
2438.6 |
+52.6 |
873 |
4,993 |
+335 |
Hover/Click |
Mar25 |
240216 |
2421.0 |
2470.5 |
2421.0 |
2465.4 |
+53.4 |
38 |
76 |
+16 |
Hover/Click |
May25 |
240216 |
2482.7 |
2482.7 |
2482.7 |
2482.7 |
+53.4 |
2 |
3 |
-1 |
Hover/Click |
Total Volume and Open Interest |
115,203 |
150,643 |
-1,106 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr24 |
240216 |
905.3 |
917.0 |
894.2 |
913.5 |
+8.3 |
20,466 |
77,047 |
-377 |
Hover/Click |
Jul24 |
240216 |
910.0 |
924.2 |
902.5 |
921.3 |
+8.5 |
1,198 |
8,773 |
-369 |
Hover/Click |
Oct24 |
240216 |
919.3 |
932.2 |
911.9 |
929.3 |
+8.0 |
788 |
3,368 |
-356 |
Hover/Click |
Jan25 |
240216 |
923.0 |
937.7 |
920.8 |
936.5 |
+8.0 |
58 |
664 |
+3 |
Hover/Click |
Total Volume and Open Interest |
22,519 |
90,028 |
-1,097 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar24 |
240216 |
960.50 |
968.00 |
934.50 |
952.80 |
unch |
7,095 |
16,919 |
-1,421 |
Hover/Click |
Jun24 |
240216 |
967.50 |
974.50 |
942.00 |
961.20 |
+1.40 |
2,266 |
8,790 |
+242 |
Hover/Click |
Sep24 |
240216 |
969.30 |
969.30 |
969.30 |
969.30 |
+1.50 |
24 |
44 |
-6 |
Hover/Click |
Total Volume and Open Interest |
9,387 |
25,766 |
-1,184 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar24 |
240216 |
375.95 |
384.40 |
375.50 |
383.85 |
+8.05 |
75,331 |
99,618 |
-8,256 |
Hover/Click |
May24 |
240216 |
377.35 |
385.50 |
376.90 |
385.15 |
+7.90 |
34,875 |
93,827 |
+5,623 |
Hover/Click |
Jul24 |
240216 |
379.05 |
387.10 |
379.05 |
386.80 |
+7.90 |
8,740 |
26,729 |
+170 |
Hover/Click |
Sep24 |
240216 |
380.70 |
388.35 |
380.70 |
388.20 |
+8.00 |
3,407 |
16,801 |
-29 |
Hover/Click |
Dec24 |
240216 |
382.75 |
389.60 |
382.55 |
389.35 |
+8.00 |
1,226 |
9,545 |
-141 |
Hover/Click |
Total Volume and Open Interest |
124,325 |
253,587 |
-2,619 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
38858 |
38909 |
38653 |
38697 |
-161 |
123,765 |
103,711 |
+2,053 |
Hover/Click |
Jun24 |
240216 |
39244 |
39311 |
39074 |
39105 |
-161 |
157 |
609 |
-10 |
Hover/Click |
Sep24 |
240216 |
39161 |
39161 |
39161 |
39161 |
-162 |
0 |
8 |
+0 |
Hover/Click |
Dec24 |
240216 |
39386 |
39386 |
39386 |
39386 |
-163 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
123,922 |
104,329 |
+2,043 |
|
E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
38858 |
38910 |
38650 |
38697 |
-161 |
76,272 |
23,994 |
+1,452 |
Hover/Click |
Jun24 |
240216 |
39251 |
39310 |
39057 |
39105 |
-161 |
361 |
1,095 |
+122 |
Hover/Click |
Sep24 |
240216 |
39161 |
39161 |
39161 |
39161 |
-162 |
0 |
5 |
+0 |
Hover/Click |
Dec24 |
240216 |
39386 |
39386 |
39386 |
39386 |
-163 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
76,633 |
25,096 |
+1,574 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
5049.50 |
5059.25 |
5012.75 |
5019.75 |
-26.75 |
1,361,757 |
2,281,005 |
+15,448 |
Hover/Click |
Jun24 |
240216 |
5108.25 |
5118.00 |
5072.25 |
5078.75 |
-26.75 |
8,317 |
62,654 |
+5,450 |
Hover/Click |
Sep24 |
240216 |
5155.00 |
5169.25 |
5126.00 |
5131.25 |
-26.50 |
524 |
3,532 |
+313 |
Hover/Click |
Dec24 |
240216 |
5211.00 |
5217.00 |
5179.75 |
5179.75 |
-26.00 |
302 |
2,814 |
-61 |
Hover/Click |
Total Volume and Open Interest |
1,370,904 |
2,350,753 |
+21,150 |
|
e-Micro S&P 500(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
5049.25 |
5059.50 |
5012.75 |
5019.75 |
-26.75 |
720,007 |
176,807 |
+4,498 |
Hover/Click |
Jun24 |
240216 |
5108.25 |
5118.25 |
5072.25 |
5078.75 |
-26.75 |
2,303 |
3,429 |
+281 |
Hover/Click |
Sep24 |
240216 |
5154.00 |
5170.75 |
5122.25 |
5131.25 |
-26.50 |
46 |
365 |
+3 |
Hover/Click |
Dec24 |
240216 |
5193.50 |
5200.00 |
5179.75 |
5179.75 |
-26.00 |
2 |
69 |
+1 |
Hover/Click |
Total Volume and Open Interest |
722,358 |
180,675 |
+4,783 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
17952.00 |
18026.00 |
17715.00 |
17744.00 |
-168.75 |
657,768 |
285,857 |
-7,850 |
Hover/Click |
Jun24 |
240216 |
18192.00 |
18261.50 |
17950.00 |
17978.50 |
-170.25 |
1,074 |
2,260 |
+93 |
Hover/Click |
Sep24 |
240216 |
18420.00 |
18466.00 |
18172.00 |
18188.75 |
-166.00 |
43 |
117 |
+33 |
Hover/Click |
Total Volume and Open Interest |
658,885 |
288,380 |
-7,711 |
|
e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
17949.25 |
18026.25 |
17713.75 |
17744.00 |
-168.75 |
1,221,673 |
171,493 |
+4,770 |
Hover/Click |
Jun24 |
240216 |
18196.75 |
18263.75 |
17946.50 |
17978.50 |
-170.25 |
3,266 |
4,768 |
+51 |
Hover/Click |
Sep24 |
240216 |
18385.00 |
18470.50 |
18168.25 |
18188.75 |
-166.00 |
36 |
267 |
+1 |
Hover/Click |
Total Volume and Open Interest |
1,224,976 |
176,588 |
+4,822 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar24 |
240216 |
2868.80 |
2868.80 |
2831.30 |
2835.90 |
-27.00 |
12,070 |
38,609 |
+166 |
Hover/Click |
Jun24 |
240216 |
2856.10 |
2884.10 |
2856.10 |
2858.50 |
-26.50 |
0 |
1 |
+0 |
Hover/Click |
Sep24 |
240216 |
2879.70 |
2879.70 |
2879.70 |
2879.70 |
-26.60 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
12,070 |
38,610 |
+166 |
|
Volatility Index(CBOE) |
Feb24 |
240214 |
15.75 |
15.75 |
14.32 |
14.32 |
-1.43 |
141,401 |
32,459 |
-21,881 |
|
Mar24 |
240216 |
15.00 |
15.25 |
14.70 |
14.95 |
-0.07 |
69,593 |
173,746 |
-160 |
|
Apr24 |
240216 |
15.95 |
16.10 |
15.68 |
15.90 |
-0.07 |
34,375 |
67,956 |
+1,805 |
|
May24 |
240216 |
16.57 |
16.70 |
16.31 |
16.45 |
-0.13 |
10,867 |
36,869 |
+390 |
|
Total Volume and Open Interest |
131,350 |
331,189 |
+3,254 |
|
S & P 600(CME) |
Mar24 |
240216 |
1309.70 |
1309.70 |
1305.40 |
1309.70 |
-15.00 |
0 |
720 |
+0 |
|
Jun24 |
240216 |
1324.70 |
1324.70 |
1324.70 |
1324.70 |
-15.20 |
|
|
|
|
Total Volume and Open Interest |
0 |
720 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
2064.00 |
2070.00 |
2032.10 |
2039.00 |
-28.50 |
279,940 |
503,543 |
+2,233 |
Hover/Click |
Jun24 |
240216 |
2086.00 |
2092.70 |
2055.00 |
2061.70 |
-28.70 |
434 |
2,108 |
+119 |
Hover/Click |
Sep24 |
240216 |
2082.00 |
2082.00 |
2082.00 |
2082.00 |
-28.20 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
280,374 |
505,652 |
+2,352 |
|
e-Micro Russell 2000(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
2063.80 |
2070.10 |
2032.20 |
2039.00 |
-28.50 |
101,833 |
32,399 |
+639 |
Hover/Click |
Jun24 |
240216 |
2086.70 |
2092.00 |
2055.20 |
2061.70 |
-28.70 |
865 |
902 |
+55 |
Hover/Click |
Sep24 |
240216 |
2082.00 |
2082.00 |
2082.00 |
2082.00 |
-28.20 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
102,698 |
33,316 |
+694 |
|
Nikkei 225(CME) |
Mar24 |
240216 |
38640 |
38870 |
38230 |
38315 |
-270 |
7,452 |
17,180 |
+177 |
|
Jun24 |
240216 |
38435 |
38670 |
38075 |
38140 |
-275 |
36 |
80 |
-9 |
|
Total Volume and Open Interest |
7,488 |
17,260 |
+168 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar24 |
240216 |
38150 |
38855 |
38140 |
38565 |
+425 |
35,551 |
112,178 |
-547 |
|
Jun24 |
240216 |
37970 |
38560 |
37970 |
38310 |
+425 |
319 |
3,211 |
+75 |
|
Sep24 |
240216 |
38325 |
38325 |
38260 |
38260 |
+425 |
1 |
94 |
-1 |
|
Total Volume and Open Interest |
|
|
|
|
Nikkei 225 Mini(JPX) |
Mar24 |
240216 |
38170 |
38855 |
38150 |
38610 |
+470 |
916,235 |
417,719 |
-9,293 |
|
Jun24 |
240216 |
37890 |
38590 |
37885 |
38340 |
+470 |
35,798 |
19,094 |
+1,639 |
|
Sep24 |
240216 |
37805 |
38525 |
37805 |
38290 |
+470 |
931 |
2,130 |
+49 |
|
Total Volume and Open Interest |
969,952 |
457,868 |
-6,515 |
|
Nikkei 225(JPX) |
Mar24 |
240216 |
38170 |
38850 |
38150 |
38610 |
+470 |
58,748 |
210,293 |
+576 |
|
Jun24 |
240216 |
37900 |
38580 |
37880 |
38340 |
+470 |
1,301 |
25,265 |
+13 |
|
Sep24 |
240216 |
37880 |
38500 |
37870 |
38290 |
+470 |
10 |
1,649 |
-3 |
|
Total Volume and Open Interest |
60,073 |
292,929 |
+669 |
|
Nikkei 225(CME) Yen |
Mar24 |
240216 |
38635 |
38850 |
38220 |
38300 |
-275 |
27,152 |
52,686 |
-227 |
|
Jun24 |
240216 |
38460 |
38570 |
37990 |
38040 |
-275 |
95 |
150 |
+15 |
|
Sep24 |
240216 |
38325 |
38325 |
38325 |
38325 |
-280 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
27,250 |
52,837 |
-215 |
|
Nikkei 225(CME) e-Mini Yen |
Mar24 |
240216 |
38300 |
38640 |
38300 |
38300 |
-275 |
0 |
1 |
+0 |
|
Jun24 |
240216 |
38040 |
38040 |
38040 |
38040 |
-275 |
|
|
|
|
Sep24 |
240216 |
38325 |
38325 |
38325 |
38325 |
-280 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Feb24 |
240216 |
7782.0 |
7801.5 |
7762.0 |
7764.5 |
+20.0 |
47,120 |
98,988 |
-59,152 |
|
Mar24 |
240216 |
7799.5 |
7824.5 |
7768.5 |
7792.0 |
+23.5 |
45,281 |
152,727 |
+31,131 |
|
Apr24 |
240216 |
7810.5 |
7810.5 |
7810.5 |
7810.5 |
+22.5 |
|
|
|
|
Jun24 |
240216 |
7717.0 |
7717.0 |
7690.5 |
7690.5 |
+25.0 |
122 |
50 |
+0 |
|
Sep24 |
240216 |
7755.0 |
7755.0 |
7755.0 |
7755.0 |
+24.5 |
|
|
|
|
Dec24 |
240216 |
7795.0 |
7795.0 |
7795.0 |
7795.0 |
+26.5 |
|
|
|
|
Total Volume and Open Interest |
92,523 |
251,765 |
-28,021 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Feb24 |
240216 |
15984 |
16428 |
15946 |
16352 |
+367 |
88,250 |
125,201 |
-2,021 |
|
Mar24 |
240216 |
15960 |
16408 |
15930 |
16333 |
+364 |
878 |
13,890 |
+104 |
|
Apr24 |
240216 |
16361 |
16361 |
16361 |
16361 |
+367 |
19 |
620 |
+12 |
|
Total Volume and Open Interest |
89,921 |
150,987 |
-1,956 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar24 |
240216 |
17161.0 |
17255.0 |
17114.0 |
17170.0 |
+73.0 |
47,651 |
73,041 |
+1,233 |
|
Jun24 |
240216 |
17438.0 |
17482.0 |
17394.0 |
17434.0 |
+75.0 |
44 |
374 |
+32 |
|
Sep24 |
240216 |
17596.0 |
17596.0 |
17596.0 |
17596.0 |
+81.0 |
|
|
|
|
Total Volume and Open Interest |
47,695 |
73,536 |
+1,265 |
|
Mini-DAX(EUREX) |
Mar24 |
240216 |
17169.0 |
17254.0 |
17114.0 |
17170.0 |
+73.0 |
29,289 |
10,838 |
+87 |
|
Jun24 |
240216 |
17416.0 |
17510.0 |
17376.0 |
17434.0 |
+75.0 |
52 |
126 |
+19 |
|
Sep24 |
240216 |
17596.0 |
17596.0 |
17596.0 |
17596.0 |
+81.0 |
|
|
|
|
Total Volume and Open Interest |
29,341 |
10,964 |
+106 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar24 |
240216 |
4779 |
4798 |
4761 |
4779 |
+23 |
676,971 |
2,719,223 |
+56,733 |
|
Jun24 |
240216 |
4730 |
4740 |
4724 |
4729 |
+24 |
9,419 |
100,145 |
-278 |
|
Sep24 |
240216 |
4765 |
4765 |
4765 |
4765 |
+26 |
0 |
2,794 |
+0 |
|
Total Volume and Open Interest |
686,830 |
2,836,623 |
+56,675 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar24 |
240216 |
11226 |
11282 |
11195 |
11232 |
+31 |
22,425 |
155,370 |
+1,816 |
|
Jun24 |
240216 |
11095 |
11161 |
11095 |
11120 |
+33 |
9 |
6,896 |
+5 |
|
Sep24 |
240216 |
11147 |
11147 |
11147 |
11147 |
+32 |
|
|
|
|
Total Volume and Open Interest |
22,434 |
162,429 |
+1,821 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar24 |
240216 |
7597.50 |
7697.50 |
7592.50 |
7687.50 |
+112.50 |
90,428 |
541,660 |
-3,492 |
|
Jun24 |
240216 |
7645.00 |
7707.00 |
7645.00 |
7707.00 |
+117.50 |
3 |
1,351 |
+0 |
|
Sep24 |
240216 |
7722.00 |
7722.00 |
7722.00 |
7722.00 |
+117.50 |
0 |
91 |
+0 |
|
Total Volume and Open Interest |
90,431 |
543,667 |
-3,492 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar24 |
240216 |
7556.0 |
7644.0 |
7555.0 |
7599.0 |
+41.0 |
47,254 |
278,922 |
+1,014 |
|
Jun24 |
240216 |
7647.0 |
7647.0 |
7647.0 |
7647.0 |
+41.0 |
2 |
130 |
+2 |
|
Sep24 |
240216 |
7614.0 |
7614.0 |
7614.0 |
7614.0 |
+41.0 |
|
|
|
|
Total Volume and Open Interest |
47,356 |
281,170 |
+1,116 |
|
FTSE MIB(ISE) |
Mar24 |
240216 |
31975.00 |
32050.00 |
31745.00 |
31848.00 |
+65.00 |
13,665 |
106,395 |
+877 |
|
Jun24 |
240216 |
31385.00 |
31420.00 |
31170.00 |
31248.00 |
+75.00 |
76 |
669 |
+8 |
|
Sep24 |
240216 |
31348.00 |
31348.00 |
31348.00 |
31348.00 |
+78.00 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
13,741 |
107,067 |
+885 |
|
KOSPI 200(KFE) |
Mar24 |
240216 |
354.30 |
355.80 |
352.75 |
355.80 |
+3.65 |
212,139 |
264,526 |
+2,253 |
|
Jun24 |
240216 |
354.50 |
356.55 |
353.55 |
356.55 |
+3.75 |
553 |
36,039 |
-28 |
|
Sep24 |
240216 |
357.20 |
357.55 |
357.20 |
357.55 |
+3.55 |
4 |
6,441 |
+4 |
|
Total Volume and Open Interest |
212,698 |
323,907 |
+2,230 |
|
GSCI(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
556.25 |
559.05 |
553.60 |
557.90 |
+0.40 |
22 |
639 |
+6 |
|
Apr24 |
240216 |
560.40 |
560.40 |
555.45 |
560.40 |
+0.40 |
|
|
|
|
May24 |
240216 |
557.90 |
557.90 |
557.90 |
557.90 |
-4.60 |
|
|
|
|
Total Volume and Open Interest |
22 |
639 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|