|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon February 19, 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 |
240219 |
4629 |
4782 |
4599 |
4716 |
+87 |
7,399 |
71,216 |
-2,919 |
Hover/Click |
|
May24 |
240219 |
4520 |
4663 |
4484 |
4597 |
+73 |
18,069 |
65,672 |
+112 |
Hover/Click |
|
Jul24 |
240219 |
4300 |
4430 |
4269 |
4383 |
+80 |
8,808 |
52,732 |
-567 |
Hover/Click |
|
Sep24 |
240219 |
4144 |
4252 |
4130 |
4222 |
+63 |
6,243 |
40,993 |
-375 |
Hover/Click |
|
Dec24 |
240219 |
3950 |
4022 |
3931 |
3998 |
+35 |
5,575 |
47,253 |
-158 |
Hover/Click |
|
Mar25 |
240219 |
3829 |
3859 |
3794 |
3839 |
+16 |
3,554 |
48,559 |
-675 |
Hover/Click |
|
May25 |
240219 |
3728 |
3759 |
3702 |
3735 |
+13 |
583 |
4,559 |
+215 |
Hover/Click |
| Total Volume and Open Interest |
50,462 |
333,135 |
-4,193 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May24 |
240219 |
639.00 |
640.10 |
631.80 |
632.10 |
-6.20 |
6,075 |
39,740 |
+218 |
Hover/Click |
|
Aug24 |
240219 |
626.70 |
626.70 |
620.50 |
620.50 |
-5.30 |
1,553 |
13,442 |
-136 |
Hover/Click |
|
Oct24 |
240219 |
617.90 |
618.80 |
612.40 |
612.50 |
-4.40 |
704 |
7,713 |
+71 |
Hover/Click |
|
Dec24 |
240219 |
610.60 |
611.20 |
607.10 |
607.40 |
-3.60 |
193 |
5,107 |
-11 |
Hover/Click |
|
Mar25 |
240219 |
607.00 |
607.40 |
604.00 |
604.10 |
-3.20 |
128 |
5,584 |
+29 |
Hover/Click |
| Total Volume and Open Interest |
8,725 |
74,249 |
+208 |
|
| 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 |
240219 |
83.28 |
83.60 |
82.55 |
83.56 |
+0.09 |
337,055 |
336,645 |
-41,509 |
Hover/Click |
|
May24 |
240219 |
82.60 |
82.81 |
81.86 |
82.73 |
-0.01 |
238,176 |
490,398 |
+4,097 |
Hover/Click |
|
Jun24 |
240219 |
81.96 |
82.18 |
81.28 |
82.09 |
-0.02 |
173,600 |
275,270 |
+10,170 |
Hover/Click |
|
Jul24 |
240219 |
81.17 |
81.58 |
80.71 |
81.51 |
unch |
67,726 |
121,787 |
+1,979 |
Hover/Click |
|
Aug24 |
240219 |
80.71 |
81.02 |
80.16 |
80.96 |
+0.02 |
42,042 |
96,710 |
-4,085 |
Hover/Click |
|
Sep24 |
240219 |
80.11 |
80.49 |
79.65 |
80.43 |
+0.03 |
42,440 |
116,925 |
+2,245 |
Hover/Click |
|
Oct24 |
240219 |
79.67 |
79.96 |
79.18 |
79.92 |
+0.03 |
16,375 |
65,193 |
+1,012 |
Hover/Click |
|
Nov24 |
240219 |
79.18 |
79.50 |
78.72 |
79.43 |
+0.02 |
9,893 |
60,259 |
+187 |
Hover/Click |
|
Dec24 |
240219 |
78.72 |
79.03 |
78.26 |
78.96 |
+0.02 |
65,231 |
201,762 |
+999 |
Hover/Click |
|
Jan25 |
240219 |
78.02 |
78.55 |
77.81 |
78.49 |
+0.02 |
3,379 |
46,843 |
+424 |
Hover/Click |
|
Feb25 |
240219 |
77.59 |
78.11 |
77.39 |
78.06 |
+0.02 |
2,169 |
45,192 |
+191 |
Hover/Click |
|
Mar25 |
240219 |
77.20 |
77.75 |
77.04 |
77.68 |
+0.02 |
3,182 |
29,083 |
-105 |
Hover/Click |
|
Apr25 |
240219 |
77.32 |
77.32 |
77.32 |
77.32 |
+0.02 |
1,152 |
16,408 |
-57 |
Hover/Click |
|
May25 |
240219 |
76.98 |
76.98 |
76.98 |
76.98 |
+0.03 |
756 |
12,086 |
-145 |
Hover/Click |
| Total Volume and Open Interest |
1,028,011 |
2,231,495 |
-24,455 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar24 |
240219 |
853.25 |
858.25 |
839.50 |
854.25 |
+6.50 |
83,770 |
161,397 |
-6,598 |
Hover/Click |
|
Apr24 |
240219 |
826.75 |
830.00 |
814.25 |
826.25 |
+4.00 |
76,692 |
146,293 |
+2,205 |
Hover/Click |
|
May24 |
240219 |
807.25 |
809.00 |
796.00 |
805.50 |
+2.75 |
40,249 |
81,726 |
+1,366 |
Hover/Click |
|
Jun24 |
240219 |
793.00 |
794.75 |
783.00 |
791.50 |
+2.75 |
49,966 |
82,042 |
+3,554 |
Hover/Click |
|
Jul24 |
240219 |
784.75 |
786.75 |
775.75 |
783.75 |
+3.00 |
11,428 |
39,524 |
-319 |
Hover/Click |
|
Aug24 |
240219 |
780.25 |
781.50 |
771.00 |
778.75 |
+2.75 |
7,505 |
38,748 |
-239 |
Hover/Click |
|
Sep24 |
240219 |
774.00 |
778.00 |
767.75 |
775.25 |
+2.50 |
12,791 |
47,854 |
+1,146 |
Hover/Click |
|
Oct24 |
240219 |
770.75 |
775.75 |
765.75 |
773.00 |
+2.25 |
5,426 |
32,493 |
+1,173 |
Hover/Click |
|
Nov24 |
240219 |
763.50 |
769.00 |
759.50 |
766.50 |
+2.25 |
3,610 |
20,599 |
+1,373 |
Hover/Click |
|
Dec24 |
240219 |
759.00 |
761.25 |
751.75 |
758.50 |
+2.50 |
14,774 |
77,274 |
+898 |
Hover/Click |
| Total Volume and Open Interest |
310,495 |
801,924 |
+5,158 |
|
| 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 |
240219 |
78.10 |
78.55 |
77.62 |
78.47 |
+0.01 |
128,415 |
86,923 |
-6,069 |
Hover/Click |
|
May24 |
240219 |
77.69 |
78.08 |
77.16 |
77.98 |
unch |
120,511 |
70,941 |
-500 |
Hover/Click |
|
Jun24 |
240219 |
77.21 |
77.56 |
76.77 |
77.48 |
unch |
103,630 |
87,308 |
-2,252 |
Hover/Click |
|
Jul24 |
240219 |
76.46 |
77.05 |
76.21 |
76.96 |
+0.02 |
44,436 |
23,519 |
+274 |
Hover/Click |
|
Aug24 |
240219 |
76.04 |
76.45 |
76.04 |
76.39 |
+0.04 |
17,183 |
18,318 |
-443 |
Hover/Click |
|
Sep24 |
240219 |
75.23 |
75.87 |
75.23 |
75.80 |
+0.03 |
16,053 |
40,643 |
-258 |
Hover/Click |
|
Oct24 |
240219 |
75.07 |
75.23 |
75.03 |
75.23 |
+0.03 |
2,053 |
12,597 |
+261 |
Hover/Click |
|
Nov24 |
240219 |
74.56 |
74.72 |
74.52 |
74.72 |
+0.03 |
1,238 |
13,229 |
+495 |
Hover/Click |
|
Dec24 |
240219 |
74.09 |
74.31 |
74.02 |
74.22 |
+0.03 |
12,804 |
82,385 |
-1,001 |
Hover/Click |
|
Jan25 |
240219 |
73.72 |
73.72 |
73.72 |
73.72 |
+0.03 |
170 |
8,447 |
+0 |
Hover/Click |
|
Feb25 |
240219 |
73.25 |
73.25 |
73.25 |
73.25 |
+0.03 |
248 |
3,833 |
+188 |
Hover/Click |
|
Mar25 |
240219 |
72.83 |
72.83 |
72.83 |
72.83 |
+0.04 |
126 |
3,934 |
-11 |
Hover/Click |
|
Apr25 |
240219 |
72.43 |
72.43 |
72.43 |
72.43 |
+0.04 |
6 |
3,025 |
+0 |
Hover/Click |
|
May25 |
240219 |
72.07 |
72.07 |
72.07 |
72.07 |
+0.04 |
37 |
3,681 |
+0 |
Hover/Click |
|
Jun25 |
240219 |
71.72 |
71.72 |
71.72 |
71.72 |
+0.04 |
923 |
19,550 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
448,902 |
555,418 |
-32,193 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar24 |
240219 |
104.170 |
104.275 |
104.040 |
104.183 |
unch |
13,553 |
31,506 |
+799 |
Hover/Click |
|
Jun24 |
240219 |
103.745 |
103.875 |
103.695 |
103.817 |
unch |
70 |
746 |
+18 |
Hover/Click |
|
Sep24 |
240219 |
103.522 |
103.522 |
103.522 |
103.522 |
unch |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
13,623 |
32,264 |
+817 |
|
| 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 |
240219 |
94.805 |
94.810 |
94.800 |
94.805 |
-0.010 |
34,268 |
210,304 |
-2,827 |
|
|
Jun24 |
240219 |
94.965 |
94.995 |
94.965 |
94.990 |
+0.005 |
66,611 |
217,082 |
-730 |
|
|
Sep24 |
240219 |
95.220 |
95.260 |
95.210 |
95.255 |
+0.010 |
59,127 |
225,549 |
+1,758 |
|
|
Dec24 |
240219 |
95.500 |
95.545 |
95.485 |
95.540 |
+0.010 |
95,966 |
288,326 |
+1,613 |
|
|
Mar25 |
240219 |
95.740 |
95.780 |
95.720 |
95.775 |
+0.005 |
42,134 |
173,251 |
+3,549 |
|
|
Jun25 |
240219 |
95.925 |
95.975 |
95.915 |
95.955 |
-0.010 |
40,363 |
142,438 |
+1,892 |
|
|
Sep25 |
240219 |
96.065 |
96.115 |
96.055 |
96.085 |
-0.020 |
34,854 |
109,635 |
+3,103 |
|
|
Dec25 |
240219 |
96.165 |
96.210 |
96.155 |
96.175 |
-0.030 |
34,498 |
129,689 |
+266 |
|
|
Mar26 |
240219 |
96.225 |
96.275 |
96.225 |
96.235 |
-0.035 |
15,586 |
90,190 |
+1,927 |
|
|
Jun26 |
240219 |
96.275 |
96.315 |
96.270 |
96.275 |
-0.040 |
11,811 |
63,560 |
+219 |
|
|
Sep26 |
240219 |
96.305 |
96.345 |
96.300 |
96.305 |
-0.035 |
6,995 |
42,527 |
+87 |
|
|
Dec26 |
240219 |
96.330 |
96.365 |
96.320 |
96.325 |
-0.035 |
7,046 |
50,322 |
+851 |
|
|
Mar27 |
240219 |
96.345 |
96.380 |
96.340 |
96.345 |
-0.035 |
4,318 |
39,197 |
+1,057 |
|
|
Jun27 |
240219 |
96.360 |
96.390 |
96.355 |
96.360 |
-0.030 |
2,132 |
28,997 |
+20 |
|
|
Sep27 |
240219 |
96.370 |
96.395 |
96.355 |
96.365 |
-0.030 |
3,038 |
18,523 |
+565 |
|
|
Dec27 |
240219 |
96.365 |
96.390 |
96.355 |
96.360 |
-0.030 |
1,992 |
12,332 |
-96 |
|
|
Mar28 |
240219 |
96.350 |
96.380 |
96.345 |
96.345 |
-0.035 |
2,072 |
8,933 |
+460 |
|
|
Jun28 |
240219 |
96.335 |
96.360 |
96.325 |
96.330 |
-0.030 |
852 |
1,394 |
+25 |
|
| Total Volume and Open Interest |
468,737 |
2,042,166 |
+13,196 |
|
| 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 |
240219 |
146.25 |
146.30 |
146.06 |
146.22 |
+0.02 |
1,361 |
12,064 |
-60 |
Hover/Click |
|
Jun24 |
240219 |
145.57 |
145.57 |
145.57 |
145.57 |
+0.02 |
17 |
17 |
+17 |
Hover/Click |
|
Sep24 |
240219 |
145.57 |
145.57 |
145.57 |
145.57 |
+0.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| Euro-Buxl(EUREX) |
|
Mar24 |
240219 |
133.42 |
133.60 |
132.36 |
132.50 |
-0.82 |
106,813 |
224,070 |
+440 |
|
|
Jun24 |
240219 |
133.56 |
133.56 |
132.50 |
132.60 |
-0.82 |
151 |
7,608 |
-85 |
|
|
Sep24 |
240219 |
134.68 |
134.68 |
134.68 |
134.68 |
-0.28 |
|
|
|
|
| Total Volume and Open Interest |
106,964 |
231,678 |
+355 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240219 |
133.00 |
133.15 |
132.75 |
132.85 |
-0.11 |
876,544 |
1,303,612 |
-21,404 |
Hover/Click |
|
Jun24 |
240219 |
132.69 |
132.72 |
132.40 |
132.47 |
-0.11 |
2,619 |
23,740 |
+1,701 |
Hover/Click |
|
Sep24 |
240219 |
133.27 |
133.27 |
133.27 |
133.27 |
-0.14 |
1 |
12 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
879,164 |
1,327,364 |
-19,702 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240219 |
116.62 |
116.68 |
116.49 |
116.55 |
unch |
701,985 |
1,374,093 |
-26,614 |
Hover/Click |
|
Jun24 |
240219 |
118.18 |
118.23 |
118.05 |
118.09 |
-0.01 |
3,807 |
14,923 |
+2,867 |
Hover/Click |
|
Sep24 |
240219 |
117.63 |
117.63 |
117.63 |
117.63 |
-0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
705,792 |
1,389,016 |
-23,747 |
|
| Euro-Schatz(EUREX) |
|
Mar24 |
240219 |
105.35 |
105.39 |
105.32 |
105.34 |
+0.01 |
604,810 |
2,212,919 |
+39,253 |
|
|
Jun24 |
240219 |
105.92 |
105.92 |
105.90 |
105.90 |
+0.01 |
13,129 |
21,236 |
+12,238 |
|
|
Sep24 |
240219 |
107.17 |
107.17 |
107.17 |
107.17 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
617,939 |
2,234,155 |
+51,491 |
|
| 3-Mth Euribor(EUREX) |
|
Mar24 |
240219 |
96.115 |
96.115 |
96.110 |
96.115 |
-0.005 |
7,829 |
1,280 |
-276 |
|
|
Jun24 |
240219 |
96.420 |
96.430 |
96.410 |
96.415 |
unch |
7,670 |
1,869 |
+289 |
|
|
Sep24 |
240219 |
96.790 |
96.800 |
96.770 |
96.775 |
unch |
7,940 |
1,891 |
+60 |
|
| Total Volume and Open Interest |
53,489 |
12,393 |
+70 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240219 |
97~09 |
97~14 |
97~05 |
97~10 |
-0~02 |
184,798 |
556,994 |
-3,520 |
Hover/Click |
|
Jun24 |
240219 |
97~15 |
97~19 |
97~12 |
97~13 |
-0~03 |
470 |
411 |
+377 |
Hover/Click |
| Total Volume and Open Interest |
185,268 |
557,405 |
-3,143 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240219 |
96.120 |
96.120 |
96.110 |
96.115 |
-0.005 |
212,696 |
867,960 |
+5,843 |
|
|
Jun24 |
240219 |
96.435 |
96.435 |
96.405 |
96.415 |
unch |
169,019 |
653,074 |
+5,794 |
|
|
Sep24 |
240219 |
96.795 |
96.800 |
96.765 |
96.775 |
unch |
131,020 |
399,657 |
-4,203 |
|
| Total Volume and Open Interest |
1,289,871 |
4,656,414 |
+4,268 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar24 |
240219 |
95.68 |
95.69 |
95.67 |
95.69 |
unch |
32,104 |
261,540 |
-3,838 |
|
|
Jun24 |
240219 |
95.74 |
95.75 |
95.71 |
95.75 |
+0.01 |
29,638 |
312,861 |
+1,370 |
|
|
Sep24 |
240219 |
95.83 |
95.84 |
95.78 |
95.84 |
+0.01 |
19,783 |
202,052 |
-2,003 |
|
|
Dec24 |
240219 |
95.93 |
95.95 |
95.87 |
95.95 |
+0.01 |
19,906 |
207,821 |
-740 |
|
|
Mar25 |
240219 |
96.03 |
96.05 |
95.97 |
96.05 |
+0.01 |
11,396 |
116,549 |
-1,535 |
|
|
Jun25 |
240219 |
96.11 |
96.14 |
96.05 |
96.14 |
+0.02 |
11,194 |
106,133 |
-1,567 |
|
|
Sep25 |
240219 |
96.17 |
96.20 |
96.11 |
96.20 |
+0.02 |
6,082 |
74,466 |
+37 |
|
|
Dec25 |
240219 |
96.22 |
96.25 |
96.16 |
96.25 |
+0.02 |
4,927 |
75,975 |
+745 |
|
|
Mar26 |
240219 |
96.26 |
96.26 |
96.26 |
96.26 |
+0.02 |
63 |
6,367 |
+63 |
|
|
Jun26 |
240219 |
96.24 |
96.24 |
96.24 |
96.24 |
+0.02 |
0 |
890 |
+0 |
|
| Total Volume and Open Interest |
135,093 |
1,365,682 |
-7,468 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar24 |
240219 |
95.79 |
95.82 |
95.74 |
95.82 |
+0.03 |
145,979 |
1,100,313 |
-2,306 |
|
|
Jun24 |
240219 |
95.81 |
95.81 |
95.81 |
95.81 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
145,979 |
1,100,313 |
-2,306 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar24 |
240219 |
96.23 |
96.25 |
96.16 |
96.25 |
+0.02 |
186,094 |
759,645 |
+2,146 |
|
|
Jun24 |
240219 |
96.28 |
96.28 |
96.28 |
96.28 |
+0.04 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
186,094 |
759,650 |
+2,146 |
|
| 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 |
240219 |
38585 |
38685 |
38230 |
38485 |
-80 |
48,281 |
113,555 |
+1,377 |
|
|
Jun24 |
240219 |
38385 |
38385 |
38225 |
38225 |
-85 |
437 |
3,545 |
+334 |
|
|
Sep24 |
240219 |
38180 |
38180 |
38180 |
38180 |
-80 |
1 |
95 |
+1 |
|
| Total Volume and Open Interest |
|
|
|
|
| Nikkei 225 Mini(JPX) |
|
Mar24 |
240219 |
38605 |
38685 |
38270 |
38520 |
-90 |
1,243,253 |
425,175 |
+7,456 |
|
|
Jun24 |
240219 |
38335 |
38415 |
38005 |
38250 |
-90 |
57,310 |
19,361 |
+267 |
|
|
Sep24 |
240219 |
38305 |
38355 |
37950 |
38200 |
-90 |
2,358 |
2,291 |
+161 |
|
| Total Volume and Open Interest |
1,326,263 |
465,743 |
+7,875 |
|
| Nikkei 225(JPX) |
|
Mar24 |
240219 |
38610 |
38690 |
38270 |
38520 |
-90 |
83,697 |
213,388 |
+3,095 |
|
|
Jun24 |
240219 |
38340 |
38410 |
38010 |
38250 |
-90 |
3,385 |
25,645 |
+380 |
|
|
Sep24 |
240219 |
38320 |
38320 |
38060 |
38200 |
-90 |
39 |
1,577 |
-72 |
|
| Total Volume and Open Interest |
87,139 |
296,431 |
+3,502 |
|
| 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 |
|
Mar24 |
240219 |
7777.5 |
7796.0 |
7750.0 |
7792.0 |
unch |
44,222 |
171,224 |
+18,497 |
|
|
Apr24 |
240219 |
7810.5 |
7810.5 |
7810.5 |
7810.5 |
unch |
|
|
|
|
|
May24 |
240219 |
7730.0 |
7730.0 |
7730.0 |
7730.0 |
|
|
|
|
|
|
Jun24 |
240219 |
7668.5 |
7689.5 |
7668.5 |
7689.5 |
-1.0 |
10 |
170 |
+120 |
|
|
Sep24 |
240219 |
7755.0 |
7755.0 |
7755.0 |
7755.0 |
unch |
|
|
|
|
|
Dec24 |
240219 |
7795.5 |
7795.5 |
7795.5 |
7795.5 |
+0.5 |
|
|
|
|
| Total Volume and Open Interest |
47,705 |
205,432 |
-46,333 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb24 |
240219 |
16352 |
16432 |
16148 |
16159 |
-193 |
107,923 |
130,424 |
+5,223 |
|
|
Mar24 |
240219 |
16330 |
16393 |
16138 |
16144 |
-189 |
1,777 |
14,151 |
+261 |
|
|
Apr24 |
240219 |
16168 |
16168 |
16168 |
16168 |
-193 |
0 |
620 |
+0 |
|
| Total Volume and Open Interest |
109,944 |
156,461 |
+5,474 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240219 |
17150.0 |
17163.0 |
17101.0 |
17143.0 |
-27.0 |
52,859 |
74,416 |
+1,375 |
|
|
Jun24 |
240219 |
17372.0 |
17404.0 |
17372.0 |
17404.0 |
-30.0 |
59 |
406 |
+32 |
|
|
Sep24 |
240219 |
17567.0 |
17567.0 |
17567.0 |
17567.0 |
-29.0 |
|
|
|
|
| Total Volume and Open Interest |
52,918 |
74,943 |
+1,407 |
|
| Mini-DAX(EUREX) |
|
Mar24 |
240219 |
17143.0 |
17164.0 |
17100.0 |
17143.0 |
-27.0 |
29,068 |
10,835 |
-3 |
|
|
Jun24 |
240219 |
17428.0 |
17428.0 |
17376.0 |
17404.0 |
-30.0 |
78 |
146 |
+20 |
|
|
Sep24 |
240219 |
17567.0 |
17567.0 |
17567.0 |
17567.0 |
-29.0 |
|
|
|
|
| Total Volume and Open Interest |
29,146 |
10,981 |
+17 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240219 |
4771 |
4780 |
4757 |
4777 |
-2 |
756,706 |
2,742,414 |
+23,191 |
|
|
Jun24 |
240219 |
4711 |
4728 |
4711 |
4728 |
-1 |
1,097 |
91,152 |
-8,993 |
|
|
Sep24 |
240219 |
4761 |
4761 |
4761 |
4761 |
-4 |
0 |
2,794 |
+0 |
|
| Total Volume and Open Interest |
757,803 |
2,850,461 |
+13,838 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240219 |
11226 |
11342 |
11213 |
11323 |
+91 |
22,618 |
155,756 |
+386 |
|
|
Jun24 |
240219 |
11104 |
11220 |
11104 |
11209 |
+89 |
6 |
6,895 |
-1 |
|
|
Sep24 |
240219 |
11237 |
11237 |
11237 |
11237 |
+90 |
|
|
|
|
| Total Volume and Open Interest |
22,624 |
162,814 |
+385 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar24 |
240219 |
7680.00 |
7715.50 |
7664.00 |
7703.00 |
+15.50 |
133,553 |
543,522 |
+1,862 |
|
|
Jun24 |
240219 |
7709.00 |
7728.00 |
7709.00 |
7724.00 |
+17.00 |
22 |
1,365 |
+14 |
|
|
Sep24 |
240219 |
7740.00 |
7740.00 |
7740.00 |
7740.00 |
+18.00 |
0 |
91 |
+0 |
|
| Total Volume and Open Interest |
133,575 |
545,543 |
+1,876 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar24 |
240219 |
7604.0 |
7632.0 |
7595.0 |
7608.0 |
+9.0 |
42,482 |
279,517 |
+595 |
|
|
Jun24 |
240219 |
7658.0 |
7662.0 |
7656.0 |
7656.0 |
+9.0 |
1 |
130 |
+0 |
|
|
Sep24 |
240219 |
7623.0 |
7623.0 |
7623.0 |
7623.0 |
+9.0 |
|
|
|
|
| Total Volume and Open Interest |
42,483 |
279,691 |
-1,479 |
|
| FTSE MIB(ISE) |
|
Mar24 |
240219 |
31795.00 |
31815.00 |
31685.00 |
31777.00 |
-71.00 |
7,783 |
107,045 |
+650 |
|
|
Jun24 |
240219 |
31190.00 |
31210.00 |
31120.00 |
31180.00 |
-68.00 |
18 |
732 |
+63 |
|
|
Sep24 |
240219 |
31280.00 |
31280.00 |
31280.00 |
31280.00 |
-68.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
7,801 |
107,780 |
+713 |
|
| KOSPI 200(KFE) |
|
Mar24 |
240219 |
355.30 |
361.70 |
354.90 |
361.10 |
+5.30 |
184,474 |
266,606 |
+2,080 |
|
|
Jun24 |
240219 |
355.70 |
362.45 |
355.70 |
361.90 |
+5.35 |
491 |
36,026 |
-13 |
|
|
Sep24 |
240219 |
363.00 |
363.00 |
363.00 |
363.00 |
+5.45 |
3 |
6,442 |
+1 |
|
| Total Volume and Open Interest |
184,968 |
325,975 |
+2,068 |
|
| 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. |
|
|
MRCI Online
