|
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 |
128,628 |
191,646 |
-8,794 |
Hover/Click |
May24 |
240216 |
1167.50 |
1177.50 |
1165.50 |
1176.25 |
+10.25 |
98,517 |
289,289 |
+16,608 |
Hover/Click |
Jul24 |
240216 |
1176.00 |
1186.25 |
1175.25 |
1184.75 |
+9.50 |
38,247 |
140,939 |
+5,023 |
Hover/Click |
Aug24 |
240216 |
1170.25 |
1179.75 |
1169.50 |
1178.50 |
+9.50 |
5,785 |
15,281 |
-25 |
Hover/Click |
Sep24 |
240216 |
1150.00 |
1158.00 |
1148.50 |
1156.00 |
+8.25 |
3,244 |
12,398 |
+146 |
Hover/Click |
Nov24 |
240216 |
1141.00 |
1150.75 |
1141.00 |
1148.50 |
+7.75 |
18,284 |
104,205 |
-1,828 |
Hover/Click |
Jan25 |
240216 |
1151.25 |
1160.25 |
1151.25 |
1158.50 |
+7.50 |
1,878 |
8,692 |
+503 |
Hover/Click |
Mar25 |
240216 |
1150.25 |
1158.00 |
1149.75 |
1157.00 |
+7.75 |
1,012 |
9,147 |
+293 |
Hover/Click |
May25 |
240216 |
1151.00 |
1159.75 |
1151.00 |
1159.00 |
+7.75 |
162 |
5,018 |
+89 |
Hover/Click |
Jul25 |
240216 |
1161.00 |
1166.50 |
1160.75 |
1165.50 |
+7.25 |
119 |
2,394 |
+15 |
Hover/Click |
Aug25 |
240216 |
1160.00 |
1160.00 |
1160.00 |
1160.00 |
+7.50 |
0 |
10 |
+0 |
Hover/Click |
Sep25 |
240216 |
1140.50 |
1140.50 |
1140.50 |
1140.50 |
+6.25 |
0 |
6 |
+0 |
Hover/Click |
Nov25 |
240216 |
1128.75 |
1136.00 |
1127.00 |
1134.75 |
+5.75 |
216 |
2,704 |
+36 |
Hover/Click |
Jan26 |
240216 |
1142.25 |
1142.25 |
1142.25 |
1142.25 |
+5.25 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
296,095 |
781,767 |
+12,067 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
339.70 |
347.80 |
339.30 |
345.60 |
+6.10 |
60,388 |
108,985 |
-8,254 |
Hover/Click |
May24 |
240216 |
333.40 |
339.60 |
333.20 |
338.90 |
+5.50 |
68,421 |
194,615 |
+6,218 |
Hover/Click |
Jul24 |
240216 |
336.20 |
342.00 |
336.10 |
341.60 |
+5.40 |
30,224 |
94,153 |
+2,151 |
Hover/Click |
Aug24 |
240216 |
337.10 |
342.70 |
337.10 |
342.40 |
+5.20 |
6,228 |
20,118 |
+111 |
Hover/Click |
Sep24 |
240216 |
337.00 |
342.40 |
337.00 |
342.00 |
+4.80 |
2,835 |
15,644 |
+209 |
Hover/Click |
Oct24 |
240216 |
336.20 |
340.80 |
335.80 |
340.50 |
+4.40 |
1,755 |
12,611 |
+177 |
Hover/Click |
Dec24 |
240216 |
337.80 |
343.10 |
336.90 |
342.60 |
+4.20 |
5,731 |
41,383 |
+370 |
Hover/Click |
Jan25 |
240216 |
337.70 |
344.00 |
337.70 |
343.50 |
+4.10 |
437 |
3,679 |
-27 |
Hover/Click |
Mar25 |
240216 |
338.50 |
343.00 |
338.20 |
342.80 |
+4.30 |
384 |
2,280 |
+49 |
Hover/Click |
May25 |
240216 |
338.90 |
343.50 |
338.60 |
343.10 |
+4.20 |
180 |
975 |
+50 |
Hover/Click |
Total Volume and Open Interest |
177,144 |
495,729 |
+1,216 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
46.06 |
46.35 |
45.43 |
45.59 |
-0.41 |
66,207 |
97,218 |
-12,033 |
Hover/Click |
May24 |
240216 |
46.59 |
46.88 |
45.93 |
46.08 |
-0.46 |
64,333 |
201,162 |
+4,146 |
Hover/Click |
Jul24 |
240216 |
46.93 |
47.20 |
46.27 |
46.39 |
-0.48 |
28,880 |
117,719 |
+1,048 |
Hover/Click |
Aug24 |
240216 |
46.82 |
47.00 |
46.12 |
46.23 |
-0.45 |
6,360 |
25,804 |
+1,633 |
Hover/Click |
Sep24 |
240216 |
46.51 |
46.68 |
45.85 |
45.94 |
-0.42 |
2,619 |
18,377 |
+511 |
Hover/Click |
Oct24 |
240216 |
46.08 |
46.26 |
45.51 |
45.60 |
-0.37 |
2,676 |
13,561 |
+449 |
Hover/Click |
Dec24 |
240216 |
45.99 |
46.14 |
45.44 |
45.55 |
-0.31 |
6,897 |
66,359 |
+850 |
Hover/Click |
Jan25 |
240216 |
45.89 |
46.10 |
45.50 |
45.61 |
-0.23 |
376 |
4,333 |
+16 |
Hover/Click |
Mar25 |
240216 |
45.68 |
46.01 |
45.49 |
45.60 |
-0.17 |
176 |
4,141 |
+22 |
Hover/Click |
May25 |
240216 |
45.68 |
46.06 |
45.59 |
45.67 |
-0.18 |
106 |
1,866 |
+39 |
Hover/Click |
Total Volume and Open Interest |
178,940 |
553,134 |
-3,266 |
|
Canola(WCE) |
Weekly |
Monthly |
Mar24 |
240216 |
567.2 |
578.2 |
565.6 |
577.4 |
+10.4 |
25,785 |
48,143 |
-18,656 |
Hover/Click |
May24 |
240216 |
576.7 |
588.6 |
575.0 |
587.7 |
+10.7 |
41,656 |
170,407 |
+15,616 |
Hover/Click |
Jul24 |
240216 |
586.5 |
598.3 |
585.0 |
597.4 |
+10.6 |
16,658 |
58,046 |
+4,359 |
Hover/Click |
Nov24 |
240216 |
593.3 |
605.0 |
593.0 |
604.2 |
+11.5 |
6,452 |
34,793 |
+2,755 |
Hover/Click |
Jan25 |
240216 |
607.0 |
609.3 |
607.0 |
609.3 |
+12.0 |
15 |
1,294 |
+2 |
Hover/Click |
Mar25 |
240216 |
611.4 |
611.4 |
611.4 |
611.4 |
+14.4 |
0 |
74 |
+0 |
Hover/Click |
Total Volume and Open Interest |
90,567 |
312,779 |
+4,077 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
417.50 |
421.50 |
415.00 |
416.50 |
-1.25 |
230,224 |
390,325 |
-38,841 |
Hover/Click |
May24 |
240216 |
429.75 |
433.00 |
427.75 |
429.50 |
-0.25 |
150,646 |
462,102 |
+20,963 |
Hover/Click |
Jul24 |
240216 |
439.75 |
443.00 |
438.75 |
440.25 |
+0.50 |
61,007 |
297,835 |
+3,167 |
Hover/Click |
Sep24 |
240216 |
445.25 |
448.50 |
444.25 |
447.00 |
+1.50 |
19,257 |
148,591 |
+5,215 |
Hover/Click |
Dec24 |
240216 |
456.25 |
459.25 |
455.75 |
458.75 |
+2.00 |
30,040 |
262,637 |
+1,677 |
Hover/Click |
Mar25 |
240216 |
467.00 |
470.50 |
467.00 |
470.50 |
+2.50 |
3,419 |
18,916 |
+1,204 |
Hover/Click |
May25 |
240216 |
473.75 |
477.00 |
473.75 |
477.00 |
+2.50 |
277 |
3,525 |
-20 |
Hover/Click |
Jul25 |
240216 |
477.50 |
481.00 |
477.50 |
481.00 |
+2.75 |
231 |
5,676 |
-56 |
Hover/Click |
Sep25 |
240216 |
471.75 |
474.75 |
471.75 |
474.75 |
+2.75 |
3 |
686 |
-2 |
Hover/Click |
Dec25 |
240216 |
474.25 |
477.50 |
473.75 |
477.50 |
+2.75 |
856 |
12,509 |
+165 |
Hover/Click |
Total Volume and Open Interest |
496,132 |
1,603,880 |
-6,511 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
566.00 |
571.75 |
556.75 |
560.50 |
-6.50 |
84,588 |
90,134 |
-10,679 |
Hover/Click |
May24 |
240216 |
567.00 |
568.75 |
555.00 |
559.00 |
-8.25 |
73,642 |
149,823 |
+11,078 |
Hover/Click |
Jul24 |
240216 |
570.00 |
571.00 |
558.25 |
561.75 |
-8.25 |
33,269 |
95,096 |
+1,117 |
Hover/Click |
Sep24 |
240216 |
580.25 |
580.25 |
567.25 |
570.50 |
-8.50 |
8,542 |
26,051 |
+1,334 |
Hover/Click |
Dec24 |
240216 |
594.75 |
594.75 |
581.50 |
584.75 |
-8.00 |
6,143 |
32,851 |
+132 |
Hover/Click |
Mar25 |
240216 |
603.25 |
604.25 |
594.75 |
597.75 |
-8.00 |
535 |
3,192 |
-69 |
Hover/Click |
Total Volume and Open Interest |
207,129 |
399,030 |
+3,021 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar24 |
240216 |
575.75 |
576.50 |
563.00 |
567.25 |
-8.50 |
30,316 |
53,430 |
-7,238 |
Hover/Click |
May24 |
240216 |
570.25 |
571.00 |
556.75 |
561.50 |
-8.50 |
29,928 |
93,911 |
+810 |
Hover/Click |
Jul24 |
240216 |
564.25 |
564.25 |
551.25 |
555.25 |
-8.25 |
17,154 |
61,621 |
+1,434 |
Hover/Click |
Sep24 |
240216 |
575.50 |
575.50 |
561.75 |
565.25 |
-9.00 |
4,527 |
17,863 |
+1,269 |
Hover/Click |
Dec24 |
240216 |
591.50 |
591.50 |
579.50 |
582.50 |
-9.25 |
1,736 |
20,830 |
+299 |
Hover/Click |
Mar25 |
240216 |
599.75 |
601.00 |
593.75 |
597.25 |
-10.00 |
93 |
1,121 |
-15 |
Hover/Click |
May25 |
240216 |
605.00 |
605.00 |
602.50 |
604.50 |
-10.00 |
61 |
489 |
+27 |
Hover/Click |
Total Volume and Open Interest |
83,840 |
249,496 |
-3,423 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar24 |
240216 |
657.75 |
660.25 |
651.00 |
654.75 |
-3.25 |
8,468 |
23,038 |
-3,437 |
Hover/Click |
May24 |
240216 |
660.00 |
660.25 |
653.50 |
655.50 |
-3.25 |
10,395 |
30,015 |
+3,006 |
Hover/Click |
Jul24 |
240216 |
664.50 |
664.50 |
650.25 |
659.50 |
-3.25 |
2,551 |
10,413 |
+374 |
Hover/Click |
Sep24 |
240216 |
670.50 |
674.75 |
663.00 |
667.00 |
-3.50 |
530 |
5,755 |
+86 |
Hover/Click |
Dec24 |
240216 |
684.25 |
687.00 |
678.50 |
681.00 |
-3.50 |
325 |
2,393 |
+64 |
Hover/Click |
Mar25 |
240216 |
693.00 |
693.00 |
693.00 |
693.00 |
-2.00 |
4 |
127 |
+2 |
Hover/Click |
Total Volume and Open Interest |
22,273 |
71,760 |
+95 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
380.25 |
389.50 |
379.50 |
383.25 |
+1.00 |
234 |
2,069 |
-68 |
Hover/Click |
May24 |
240216 |
369.50 |
376.00 |
365.25 |
368.25 |
-1.50 |
234 |
1,005 |
+24 |
Hover/Click |
Jul24 |
240216 |
365.00 |
369.50 |
362.00 |
362.50 |
-0.25 |
57 |
117 |
+21 |
Hover/Click |
Sep24 |
240216 |
366.75 |
366.75 |
366.75 |
366.75 |
-0.25 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
531 |
3,254 |
-18 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
18.56 |
18.66 |
18.25 |
18.32 |
-0.31 |
1,378 |
6,416 |
-921 |
Hover/Click |
May24 |
240216 |
18.82 |
18.91 |
18.50 |
18.57 |
-0.32 |
1,208 |
3,796 |
+888 |
Hover/Click |
Jul24 |
240216 |
18.80 |
18.80 |
18.55 |
18.57 |
-0.32 |
52 |
270 |
+29 |
Hover/Click |
Sep24 |
240216 |
14.40 |
14.44 |
14.40 |
14.42 |
+0.03 |
68 |
1,585 |
+22 |
Hover/Click |
Total Volume and Open Interest |
2,707 |
12,133 |
+17 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb24 |
240216 |
183.550 |
185.400 |
183.400 |
184.785 |
+1.385 |
4,071 |
6,743 |
-2,031 |
Hover/Click |
Apr24 |
240216 |
185.435 |
188.130 |
185.435 |
187.550 |
+1.950 |
26,330 |
122,977 |
+386 |
Hover/Click |
Jun24 |
240216 |
181.735 |
183.630 |
181.735 |
182.830 |
+0.950 |
13,830 |
67,372 |
+356 |
Hover/Click |
Aug24 |
240216 |
180.485 |
182.380 |
180.350 |
181.580 |
+1.045 |
10,291 |
39,089 |
+1,241 |
Hover/Click |
Oct24 |
240216 |
183.285 |
185.330 |
183.285 |
184.580 |
+1.045 |
4,899 |
24,885 |
+15 |
Hover/Click |
Dec24 |
240216 |
186.880 |
188.650 |
186.880 |
187.800 |
+0.900 |
2,282 |
14,370 |
+97 |
Hover/Click |
Total Volume and Open Interest |
62,393 |
287,318 |
+195 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
247.130 |
251.935 |
247.130 |
251.035 |
+3.935 |
7,549 |
13,027 |
-629 |
Hover/Click |
Apr24 |
240216 |
250.300 |
254.000 |
250.285 |
253.550 |
+3.315 |
5,571 |
12,196 |
+593 |
Hover/Click |
May24 |
240216 |
253.035 |
255.950 |
253.035 |
255.630 |
+2.730 |
3,519 |
8,426 |
+249 |
Hover/Click |
Aug24 |
240216 |
266.130 |
268.880 |
266.000 |
266.980 |
+1.030 |
2,656 |
9,090 |
+53 |
Hover/Click |
Sep24 |
240216 |
267.685 |
270.250 |
267.585 |
268.450 |
+0.765 |
653 |
2,514 |
+18 |
Hover/Click |
Oct24 |
240216 |
268.550 |
270.800 |
268.550 |
268.980 |
+0.430 |
833 |
3,995 |
-3 |
Hover/Click |
Nov24 |
240216 |
267.750 |
269.880 |
267.750 |
268.380 |
+0.630 |
443 |
1,803 |
+75 |
Hover/Click |
Total Volume and Open Interest |
21,318 |
51,814 |
+382 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr24 |
240216 |
85.600 |
85.650 |
84.530 |
85.230 |
+0.230 |
34,223 |
90,923 |
+3,689 |
Hover/Click |
May24 |
240216 |
89.200 |
89.200 |
88.400 |
88.850 |
unch |
366 |
3,743 |
+229 |
|
Jun24 |
240216 |
97.880 |
98.130 |
97.130 |
97.750 |
+0.050 |
14,143 |
38,103 |
+779 |
Hover/Click |
Jul24 |
240216 |
98.500 |
98.900 |
98.000 |
98.630 |
+0.050 |
6,169 |
17,205 |
+469 |
Hover/Click |
Aug24 |
240216 |
97.830 |
98.300 |
97.480 |
98.080 |
+0.180 |
6,442 |
19,852 |
+21 |
Hover/Click |
Oct24 |
240216 |
83.780 |
84.000 |
83.350 |
83.980 |
+0.300 |
5,167 |
23,388 |
+765 |
Hover/Click |
Dec24 |
240216 |
75.530 |
76.030 |
75.230 |
75.950 |
+0.420 |
2,970 |
11,912 |
+948 |
Hover/Click |
Feb25 |
240216 |
78.330 |
78.780 |
78.080 |
78.730 |
+0.380 |
580 |
2,213 |
+203 |
Hover/Click |
Total Volume and Open Interest |
70,189 |
207,598 |
-4,573 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Feb24 |
240216 |
16.17 |
16.20 |
16.17 |
16.17 |
-0.01 |
187 |
4,569 |
-16 |
Hover/Click |
Mar24 |
240216 |
16.86 |
17.00 |
16.76 |
16.84 |
+0.04 |
1,029 |
5,629 |
-29 |
Hover/Click |
Apr24 |
240216 |
17.13 |
17.25 |
17.05 |
17.09 |
-0.04 |
689 |
3,642 |
+111 |
Hover/Click |
May24 |
240216 |
17.53 |
17.56 |
17.46 |
17.47 |
-0.03 |
148 |
2,230 |
+44 |
Hover/Click |
Jun24 |
240216 |
17.99 |
18.04 |
17.99 |
18.03 |
+0.03 |
29 |
1,710 |
+2 |
Hover/Click |
Jul24 |
240216 |
18.34 |
18.35 |
18.30 |
18.32 |
-0.01 |
7 |
1,216 |
+0 |
Hover/Click |
Aug24 |
240216 |
18.52 |
18.53 |
18.52 |
18.53 |
-0.04 |
0 |
1,140 |
+0 |
Hover/Click |
Sep24 |
240216 |
18.70 |
18.75 |
18.70 |
18.75 |
unch |
0 |
1,043 |
+0 |
Hover/Click |
Oct24 |
240216 |
18.68 |
18.73 |
18.67 |
18.73 |
unch |
0 |
789 |
+0 |
Hover/Click |
Nov24 |
240216 |
18.60 |
18.67 |
18.60 |
18.64 |
-0.01 |
0 |
856 |
+0 |
Hover/Click |
Dec24 |
240216 |
18.20 |
18.24 |
18.16 |
18.19 |
-0.13 |
1 |
728 |
+0 |
Hover/Click |
Jan25 |
240216 |
17.95 |
17.95 |
17.89 |
17.95 |
-0.10 |
1 |
148 |
+0 |
Hover/Click |
Feb25 |
240216 |
17.96 |
17.96 |
17.95 |
17.95 |
unch |
11 |
153 |
+11 |
Hover/Click |
Total Volume and Open Interest |
2,103 |
24,055 |
+124 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar24 |
240216 |
5947 |
5964 |
5689 |
5706 |
-255 |
9,014 |
17,942 |
-3,662 |
Hover/Click |
May24 |
240216 |
5587 |
5600 |
5329 |
5341 |
-264 |
31,298 |
108,957 |
+1,449 |
Hover/Click |
Jul24 |
240216 |
5479 |
5479 |
5224 |
5239 |
-239 |
12,337 |
56,965 |
-1,515 |
Hover/Click |
Sep24 |
240216 |
5354 |
5354 |
5110 |
5129 |
-229 |
7,072 |
37,208 |
+667 |
Hover/Click |
Dec24 |
240216 |
5179 |
5203 |
4964 |
4982 |
-223 |
3,321 |
31,803 |
-268 |
Hover/Click |
Mar25 |
240216 |
5042 |
5050 |
4848 |
4873 |
-194 |
1,621 |
12,341 |
-16 |
Hover/Click |
May25 |
240216 |
4949 |
4949 |
4762 |
4789 |
-173 |
281 |
1,761 |
+88 |
Hover/Click |
Total Volume and Open Interest |
65,307 |
268,680 |
-2,925 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar24 |
240216 |
191.00 |
191.75 |
188.15 |
190.85 |
+1.55 |
10,601 |
19,017 |
-4,277 |
Hover/Click |
May24 |
240216 |
186.00 |
187.65 |
183.80 |
186.70 |
+1.55 |
28,488 |
114,373 |
-1,793 |
Hover/Click |
Jul24 |
240216 |
184.75 |
186.45 |
183.05 |
185.60 |
+1.50 |
13,324 |
40,488 |
-876 |
Hover/Click |
Sep24 |
240216 |
185.20 |
186.20 |
183.00 |
185.45 |
+1.55 |
4,839 |
15,848 |
+60 |
Hover/Click |
Dec24 |
240216 |
184.20 |
186.20 |
183.10 |
185.70 |
+1.85 |
1,425 |
18,084 |
+168 |
Hover/Click |
Mar25 |
240216 |
185.55 |
186.20 |
184.00 |
185.95 |
+1.95 |
315 |
6,723 |
+1 |
Hover/Click |
Total Volume and Open Interest |
59,085 |
217,564 |
-6,720 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar24 |
240216 |
365.60 |
374.65 |
361.30 |
371.40 |
+6.75 |
719 |
3,902 |
-247 |
Hover/Click |
May24 |
240216 |
364.15 |
370.25 |
361.05 |
368.65 |
+6.05 |
607 |
3,977 |
+226 |
Hover/Click |
Jul24 |
240216 |
359.00 |
367.10 |
358.75 |
365.55 |
+6.60 |
38 |
877 |
+10 |
Hover/Click |
Sep24 |
240216 |
356.95 |
363.55 |
356.95 |
363.55 |
+6.65 |
17 |
199 |
+9 |
Hover/Click |
Nov24 |
240216 |
348.40 |
351.65 |
348.40 |
351.65 |
+6.60 |
0 |
7 |
+0 |
Hover/Click |
Jan25 |
240216 |
331.30 |
337.00 |
331.30 |
336.65 |
+5.45 |
0 |
22 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,381 |
8,985 |
-2 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar24 |
240216 |
22.85 |
23.39 |
22.71 |
23.08 |
+0.26 |
56,986 |
173,414 |
-12,057 |
Hover/Click |
May24 |
240216 |
22.26 |
22.87 |
22.18 |
22.59 |
+0.35 |
69,039 |
264,285 |
+1,698 |
Hover/Click |
Jul24 |
240216 |
22.03 |
22.59 |
21.93 |
22.35 |
+0.35 |
25,774 |
148,434 |
+4,759 |
Hover/Click |
Oct24 |
240216 |
22.02 |
22.55 |
21.91 |
22.37 |
+0.37 |
12,334 |
120,149 |
+267 |
Hover/Click |
Mar25 |
240216 |
22.13 |
22.69 |
22.07 |
22.56 |
+0.40 |
4,663 |
74,676 |
+305 |
Hover/Click |
May25 |
240216 |
21.05 |
21.66 |
21.00 |
21.60 |
+0.50 |
2,060 |
34,273 |
-83 |
Hover/Click |
Jul25 |
240216 |
20.57 |
21.19 |
20.57 |
21.08 |
+0.55 |
1,073 |
21,933 |
+413 |
Hover/Click |
Oct25 |
240216 |
20.36 |
20.98 |
20.36 |
20.88 |
+0.55 |
390 |
23,399 |
+48 |
Hover/Click |
Total Volume and Open Interest |
172,936 |
879,580 |
-4,555 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar24 |
240219 |
4629 |
4782 |
4599 |
4716 |
+87 |
6,355 |
74,135 |
-5,891 |
Hover/Click |
May24 |
240219 |
4520 |
4663 |
4484 |
4597 |
+73 |
11,648 |
65,560 |
-1,482 |
Hover/Click |
Jul24 |
240219 |
4300 |
4430 |
4269 |
4383 |
+80 |
9,975 |
53,299 |
+1,048 |
Hover/Click |
Sep24 |
240219 |
4144 |
4252 |
4130 |
4222 |
+63 |
5,278 |
41,368 |
+49 |
Hover/Click |
Dec24 |
240219 |
3950 |
4022 |
3931 |
3998 |
+35 |
4,433 |
47,411 |
-2,265 |
Hover/Click |
Mar25 |
240219 |
3829 |
3859 |
3794 |
3839 |
+16 |
3,524 |
49,234 |
-1,140 |
Hover/Click |
May25 |
240219 |
3728 |
3759 |
3702 |
3735 |
+13 |
457 |
4,344 |
+214 |
Hover/Click |
Total Volume and Open Interest |
41,797 |
337,328 |
-9,384 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May24 |
240219 |
639.00 |
640.10 |
631.80 |
632.10 |
-6.20 |
8,026 |
39,522 |
+264 |
Hover/Click |
Aug24 |
240219 |
626.70 |
626.70 |
620.50 |
620.50 |
-5.30 |
2,776 |
13,578 |
+104 |
Hover/Click |
Oct24 |
240219 |
617.90 |
618.80 |
612.40 |
612.50 |
-4.40 |
1,119 |
7,642 |
-112 |
Hover/Click |
Dec24 |
240219 |
610.60 |
611.20 |
607.10 |
607.40 |
-3.60 |
456 |
5,118 |
+109 |
Hover/Click |
Mar25 |
240219 |
607.00 |
607.40 |
604.00 |
604.10 |
-3.20 |
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 |
15,177 |
16,835 |
-5,085 |
Hover/Click |
May24 |
240216 |
95.33 |
96.42 |
93.52 |
94.42 |
-0.89 |
48,184 |
119,516 |
+6,642 |
Hover/Click |
Jul24 |
240216 |
95.20 |
96.33 |
93.53 |
94.43 |
-0.90 |
19,380 |
70,097 |
+2,265 |
Hover/Click |
Oct24 |
240216 |
87.19 |
87.25 |
86.49 |
86.71 |
unch |
15 |
65 |
+9 |
Hover/Click |
Dec24 |
240216 |
84.70 |
84.89 |
83.55 |
84.08 |
-0.76 |
13,301 |
49,338 |
+3,383 |
Hover/Click |
Mar25 |
240216 |
84.50 |
84.80 |
83.54 |
84.05 |
-0.74 |
929 |
4,230 |
+430 |
Hover/Click |
Total Volume and Open Interest |
97,135 |
261,881 |
+7,732 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Mar24 |
240216 |
78.11 |
79.35 |
77.22 |
79.19 |
+1.16 |
296,131 |
73,999 |
-41,237 |
Hover/Click |
Apr24 |
240216 |
77.63 |
78.52 |
76.69 |
78.46 |
+0.87 |
276,328 |
338,025 |
+3,067 |
Hover/Click |
May24 |
240216 |
77.37 |
78.02 |
76.34 |
77.98 |
+0.76 |
148,703 |
167,643 |
+1,672 |
Hover/Click |
Jun24 |
240216 |
76.85 |
77.52 |
75.95 |
77.48 |
+0.67 |
97,309 |
164,618 |
-4,470 |
Hover/Click |
Jul24 |
240216 |
76.39 |
76.97 |
75.52 |
76.94 |
+0.60 |
30,266 |
98,898 |
+1,005 |
Hover/Click |
Aug24 |
240216 |
75.78 |
76.37 |
75.00 |
76.35 |
+0.54 |
15,921 |
55,252 |
+44 |
Hover/Click |
Sep24 |
240216 |
75.12 |
75.79 |
74.46 |
75.77 |
+0.51 |
23,588 |
82,947 |
+1,363 |
Hover/Click |
Oct24 |
240216 |
74.65 |
75.21 |
73.97 |
75.20 |
+0.48 |
7,889 |
50,758 |
-587 |
Hover/Click |
Nov24 |
240216 |
74.27 |
74.70 |
73.48 |
74.69 |
+0.44 |
2,730 |
39,893 |
-253 |
Hover/Click |
Dec24 |
240216 |
73.76 |
74.22 |
73.03 |
74.19 |
+0.41 |
46,805 |
178,393 |
-3,327 |
Hover/Click |
Jan25 |
240216 |
73.20 |
73.70 |
72.57 |
73.69 |
+0.39 |
1,477 |
35,786 |
+266 |
Hover/Click |
Feb25 |
240216 |
72.82 |
73.24 |
72.28 |
73.22 |
+0.37 |
1,154 |
22,533 |
+192 |
Hover/Click |
Mar25 |
240216 |
72.33 |
72.79 |
72.20 |
72.79 |
+0.36 |
2,060 |
30,924 |
+31 |
Hover/Click |
Apr25 |
240216 |
71.98 |
72.39 |
71.85 |
72.39 |
+0.35 |
362 |
14,098 |
+111 |
Hover/Click |
May25 |
240216 |
72.03 |
72.03 |
71.51 |
72.03 |
+0.34 |
256 |
10,481 |
-10 |
Hover/Click |
Jun25 |
240216 |
71.20 |
71.70 |
70.68 |
71.68 |
+0.33 |
7,772 |
69,731 |
-778 |
Hover/Click |
Total Volume and Open Interest |
976,394 |
1,674,004 |
-41,853 |
|
e-miNY Crude Oil(NYM) |
Mar24 |
240216 |
78.175 |
79.250 |
77.250 |
79.200 |
+1.175 |
7,893 |
1,142 |
-189 |
|
Apr24 |
240216 |
77.725 |
78.500 |
76.700 |
78.450 |
+0.850 |
2,539 |
1,078 |
+139 |
|
May24 |
240216 |
77.250 |
78.000 |
76.350 |
77.975 |
+0.750 |
69 |
191 |
+6 |
|
Jun24 |
240216 |
76.775 |
77.500 |
75.975 |
77.475 |
+0.675 |
47 |
98 |
-12 |
|
Jul24 |
240216 |
76.125 |
76.950 |
75.525 |
76.950 |
+0.600 |
5 |
27 |
-3 |
|
Aug24 |
240216 |
75.850 |
76.350 |
75.025 |
76.350 |
+0.550 |
7 |
58 |
-2 |
|
Sep24 |
240216 |
75.275 |
75.775 |
74.500 |
75.775 |
+0.525 |
4 |
61 |
+0 |
|
Oct24 |
240216 |
75.200 |
75.200 |
74.000 |
75.200 |
+0.475 |
2 |
11 |
+2 |
|
Nov24 |
240216 |
74.700 |
74.700 |
73.525 |
74.700 |
+0.450 |
0 |
3 |
+0 |
|
Dec24 |
240216 |
73.725 |
74.200 |
73.050 |
74.200 |
+0.425 |
40 |
218 |
+9 |
|
Total Volume and Open Interest |
10,606 |
2,927 |
-50 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Mar24 |
240216 |
281.81 |
282.33 |
275.20 |
280.66 |
-1.71 |
79,297 |
73,304 |
-14,145 |
Hover/Click |
Apr24 |
240216 |
276.26 |
276.59 |
270.14 |
275.21 |
-1.29 |
74,989 |
82,008 |
+3,518 |
Hover/Click |
May24 |
240216 |
268.46 |
268.63 |
263.00 |
267.58 |
-1.04 |
40,421 |
51,769 |
-280 |
Hover/Click |
Jun24 |
240216 |
261.71 |
261.96 |
257.65 |
261.88 |
-0.70 |
30,849 |
52,092 |
+9 |
Hover/Click |
Jul24 |
240216 |
259.04 |
259.62 |
255.63 |
259.53 |
-0.52 |
9,074 |
20,833 |
-497 |
Hover/Click |
Aug24 |
240216 |
256.32 |
258.12 |
254.32 |
258.06 |
-0.31 |
4,743 |
17,742 |
+338 |
Hover/Click |
Sep24 |
240216 |
254.71 |
257.56 |
253.79 |
257.53 |
-0.11 |
4,524 |
12,325 |
-141 |
Hover/Click |
Oct24 |
240216 |
253.89 |
257.18 |
253.44 |
257.15 |
+0.02 |
2,707 |
8,618 |
+250 |
Hover/Click |
Nov24 |
240216 |
254.25 |
256.21 |
253.28 |
256.21 |
+0.16 |
1,596 |
8,063 |
-1 |
Hover/Click |
Dec24 |
240216 |
253.52 |
254.57 |
250.83 |
254.51 |
+0.26 |
5,290 |
20,932 |
-279 |
Hover/Click |
Jan25 |
240216 |
250.92 |
253.12 |
249.41 |
253.11 |
+0.38 |
444 |
5,725 |
+60 |
Hover/Click |
Feb25 |
240216 |
249.09 |
251.29 |
247.62 |
251.29 |
+0.49 |
183 |
1,578 |
-4 |
Hover/Click |
Mar25 |
240216 |
246.90 |
248.94 |
246.70 |
248.94 |
+0.61 |
159 |
1,659 |
+4 |
Hover/Click |
Apr25 |
240216 |
243.76 |
246.13 |
243.76 |
246.13 |
+0.73 |
86 |
1,079 |
+7 |
Hover/Click |
Total Volume and Open Interest |
255,002 |
366,901 |
-11,074 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Mar24 |
240216 |
231.83 |
233.74 |
227.35 |
233.60 |
+1.77 |
50,495 |
62,125 |
-7,801 |
Hover/Click |
Apr24 |
240216 |
255.64 |
257.94 |
252.34 |
257.83 |
+1.31 |
68,045 |
85,753 |
+15 |
Hover/Click |
May24 |
240216 |
255.58 |
256.93 |
251.79 |
256.84 |
+1.05 |
34,939 |
63,904 |
+3,114 |
Hover/Click |
Jun24 |
240216 |
251.85 |
253.29 |
248.74 |
253.22 |
+0.78 |
27,673 |
46,825 |
+2,960 |
Hover/Click |
Jul24 |
240216 |
248.46 |
249.01 |
245.00 |
248.94 |
+0.45 |
10,716 |
30,683 |
+1,010 |
Hover/Click |
Aug24 |
240216 |
243.57 |
244.52 |
240.93 |
244.50 |
+0.19 |
8,926 |
23,649 |
+1,581 |
Hover/Click |
Sep24 |
240216 |
237.95 |
239.16 |
236.11 |
239.15 |
-0.12 |
9,697 |
27,999 |
+1,532 |
Hover/Click |
Oct24 |
240216 |
219.61 |
219.91 |
217.05 |
219.63 |
-0.54 |
3,574 |
10,249 |
+427 |
Hover/Click |
Nov24 |
240216 |
212.60 |
213.32 |
210.96 |
213.28 |
-0.41 |
1,954 |
8,325 |
+839 |
Hover/Click |
Dec24 |
240216 |
208.21 |
208.99 |
206.30 |
208.93 |
-0.08 |
2,977 |
21,375 |
-128 |
Hover/Click |
Total Volume and Open Interest |
219,813 |
391,948 |
+3,746 |
|
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 |
208,956 |
176,734 |
-17,619 |
Hover/Click |
Apr24 |
240216 |
1.654 |
1.704 |
1.638 |
1.680 |
+0.033 |
162,740 |
273,314 |
+24,705 |
Hover/Click |
May24 |
240216 |
1.778 |
1.830 |
1.765 |
1.810 |
+0.043 |
101,506 |
256,388 |
+10,902 |
Hover/Click |
Jun24 |
240216 |
1.965 |
2.014 |
1.951 |
1.995 |
+0.042 |
41,059 |
71,044 |
-361 |
Hover/Click |
Jul24 |
240216 |
2.168 |
2.215 |
2.157 |
2.201 |
+0.042 |
38,126 |
94,982 |
+2,192 |
Hover/Click |
Aug24 |
240216 |
2.247 |
2.292 |
2.235 |
2.280 |
+0.042 |
20,050 |
36,379 |
+1,469 |
Hover/Click |
Sep24 |
240216 |
2.242 |
2.281 |
2.225 |
2.270 |
+0.042 |
21,007 |
83,144 |
+2,878 |
Hover/Click |
Oct24 |
240216 |
2.312 |
2.359 |
2.307 |
2.349 |
+0.039 |
37,279 |
106,447 |
+1,159 |
Hover/Click |
Nov24 |
240216 |
2.754 |
2.768 |
2.710 |
2.754 |
+0.022 |
9,179 |
42,544 |
+966 |
Hover/Click |
Dec24 |
240216 |
3.249 |
3.271 |
3.211 |
3.259 |
+0.011 |
6,618 |
51,379 |
+820 |
Hover/Click |
Jan25 |
240216 |
3.562 |
3.569 |
3.511 |
3.558 |
+0.010 |
13,711 |
62,720 |
+386 |
Hover/Click |
Feb25 |
240216 |
3.396 |
3.408 |
3.354 |
3.399 |
+0.003 |
4,284 |
36,354 |
+243 |
Hover/Click |
Mar25 |
240216 |
3.043 |
3.054 |
3.002 |
3.045 |
-0.008 |
6,415 |
61,447 |
+903 |
Hover/Click |
Apr25 |
240216 |
2.809 |
2.819 |
2.765 |
2.812 |
-0.007 |
7,389 |
50,484 |
+578 |
Hover/Click |
May25 |
240216 |
2.808 |
2.867 |
2.806 |
2.856 |
-0.003 |
2,585 |
21,131 |
-227 |
Hover/Click |
Jun25 |
240216 |
3.000 |
3.038 |
2.982 |
3.030 |
-0.003 |
1,022 |
8,417 |
-4 |
Hover/Click |
Total Volume and Open Interest |
693,633 |
1,586,991 |
+32,928 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Apr24 |
240219 |
83.28 |
83.60 |
82.55 |
83.56 |
+0.09 |
330,451 |
378,154 |
-22,067 |
Hover/Click |
May24 |
240219 |
82.60 |
82.81 |
81.86 |
82.73 |
-0.01 |
260,667 |
486,301 |
+16,182 |
Hover/Click |
Jun24 |
240219 |
81.96 |
82.18 |
81.28 |
82.09 |
-0.02 |
198,645 |
265,100 |
+6,109 |
Hover/Click |
Jul24 |
240219 |
81.17 |
81.58 |
80.71 |
81.51 |
unch |
64,622 |
119,808 |
-1,272 |
Hover/Click |
Aug24 |
240219 |
80.71 |
81.02 |
80.16 |
80.96 |
+0.02 |
36,639 |
100,795 |
-3,205 |
Hover/Click |
Sep24 |
240219 |
80.11 |
80.49 |
79.65 |
80.43 |
+0.03 |
48,463 |
114,680 |
+3,900 |
Hover/Click |
Oct24 |
240219 |
79.67 |
79.96 |
79.18 |
79.92 |
+0.03 |
17,641 |
64,181 |
-1,229 |
Hover/Click |
Nov24 |
240219 |
79.18 |
79.50 |
78.72 |
79.43 |
+0.02 |
12,345 |
60,072 |
-747 |
Hover/Click |
Dec24 |
240219 |
78.72 |
79.03 |
78.26 |
78.96 |
+0.02 |
64,814 |
200,763 |
+761 |
Hover/Click |
Jan25 |
240219 |
78.02 |
78.55 |
77.81 |
78.49 |
+0.02 |
4,577 |
46,419 |
-225 |
Hover/Click |
Feb25 |
240219 |
77.59 |
78.11 |
77.39 |
78.06 |
+0.02 |
3,021 |
45,001 |
+190 |
Hover/Click |
Mar25 |
240219 |
77.20 |
77.75 |
77.04 |
77.68 |
+0.02 |
3,357 |
29,188 |
-271 |
Hover/Click |
Apr25 |
240219 |
77.32 |
77.32 |
77.32 |
77.32 |
+0.02 |
508 |
16,465 |
-57 |
Hover/Click |
May25 |
240219 |
76.98 |
76.98 |
76.98 |
76.98 |
+0.03 |
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 |
240219 |
853.25 |
858.25 |
839.50 |
854.25 |
+6.50 |
105,022 |
167,995 |
+2,266 |
Hover/Click |
Apr24 |
240219 |
826.75 |
830.00 |
814.25 |
826.25 |
+4.00 |
90,214 |
144,088 |
+691 |
Hover/Click |
May24 |
240219 |
807.25 |
809.00 |
796.00 |
805.50 |
+2.75 |
42,450 |
80,360 |
+3,780 |
Hover/Click |
Jun24 |
240219 |
793.00 |
794.75 |
783.00 |
791.50 |
+2.75 |
48,825 |
78,488 |
+781 |
Hover/Click |
Jul24 |
240219 |
784.75 |
786.75 |
775.75 |
783.75 |
+3.00 |
13,555 |
39,843 |
+2 |
Hover/Click |
Aug24 |
240219 |
780.25 |
781.50 |
771.00 |
778.75 |
+2.75 |
8,719 |
38,987 |
+1,163 |
Hover/Click |
Sep24 |
240219 |
774.00 |
778.00 |
767.75 |
775.25 |
+2.50 |
8,027 |
46,708 |
+503 |
Hover/Click |
Oct24 |
240219 |
770.75 |
775.75 |
765.75 |
773.00 |
+2.25 |
3,327 |
31,320 |
+375 |
Hover/Click |
Nov24 |
240219 |
763.50 |
769.00 |
759.50 |
766.50 |
+2.25 |
2,345 |
19,226 |
-39 |
Hover/Click |
Dec24 |
240219 |
759.00 |
761.25 |
751.75 |
758.50 |
+2.50 |
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 |
37,309 |
35,900 |
-5,124 |
Hover/Click |
Apr24 |
240219 |
78.10 |
78.55 |
77.62 |
78.47 |
+0.01 |
68,382 |
92,992 |
-195 |
Hover/Click |
May24 |
240219 |
77.69 |
78.08 |
77.16 |
77.98 |
unch |
72,852 |
71,441 |
+920 |
Hover/Click |
Jun24 |
240219 |
77.21 |
77.56 |
76.77 |
77.48 |
unch |
64,778 |
89,560 |
-4,519 |
Hover/Click |
Jul24 |
240219 |
76.46 |
77.05 |
76.21 |
76.96 |
+0.02 |
22,508 |
23,245 |
-730 |
Hover/Click |
Aug24 |
240219 |
76.04 |
76.45 |
76.04 |
76.39 |
+0.04 |
11,037 |
18,761 |
-287 |
Hover/Click |
Sep24 |
240219 |
75.23 |
75.87 |
75.23 |
75.80 |
+0.03 |
6,621 |
40,901 |
+468 |
Hover/Click |
Oct24 |
240219 |
75.07 |
75.23 |
75.03 |
75.23 |
+0.03 |
1,377 |
12,336 |
-33 |
Hover/Click |
Nov24 |
240219 |
74.56 |
74.72 |
74.52 |
74.72 |
+0.03 |
1,001 |
12,734 |
+124 |
Hover/Click |
Dec24 |
240219 |
74.09 |
74.31 |
74.02 |
74.22 |
+0.03 |
11,542 |
83,386 |
+363 |
Hover/Click |
Jan25 |
240219 |
73.72 |
73.72 |
73.72 |
73.72 |
+0.03 |
251 |
8,447 |
+56 |
Hover/Click |
Feb25 |
240219 |
73.25 |
73.25 |
73.25 |
73.25 |
+0.03 |
131 |
3,645 |
-29 |
Hover/Click |
Mar25 |
240219 |
72.83 |
72.83 |
72.83 |
72.83 |
+0.04 |
84 |
3,945 |
-13 |
Hover/Click |
Apr25 |
240219 |
72.43 |
72.43 |
72.43 |
72.43 |
+0.04 |
9 |
3,025 |
+2 |
Hover/Click |
May25 |
240219 |
72.07 |
72.07 |
72.07 |
72.07 |
+0.04 |
11 |
3,681 |
+0 |
Hover/Click |
Jun25 |
240219 |
71.72 |
71.72 |
71.72 |
71.72 |
+0.04 |
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 |
240219 |
104.170 |
104.275 |
104.040 |
104.183 |
unch |
14,850 |
30,707 |
-739 |
Hover/Click |
Jun24 |
240219 |
103.745 |
103.875 |
103.695 |
103.817 |
unch |
79 |
728 |
+44 |
Hover/Click |
Sep24 |
240219 |
103.522 |
103.522 |
103.522 |
103.522 |
unch |
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 |
94,148 |
199,785 |
+2,169 |
Hover/Click |
Jun24 |
240216 |
65.51 |
65.68 |
65.21 |
65.57 |
+0.11 |
65 |
1,343 |
+13 |
Hover/Click |
Sep24 |
240216 |
65.48 |
65.77 |
65.47 |
65.71 |
+0.12 |
11 |
163 |
+10 |
Hover/Click |
Total Volume and Open Interest |
94,443 |
201,885 |
+2,400 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
126.03 |
126.27 |
125.52 |
126.09 |
+0.11 |
95,597 |
181,946 |
-3,015 |
Hover/Click |
Jun24 |
240216 |
125.94 |
126.31 |
125.60 |
126.15 |
+0.12 |
96 |
10,141 |
-2 |
Hover/Click |
Sep24 |
240216 |
126.12 |
126.30 |
125.88 |
126.19 |
+0.12 |
25 |
647 |
-6 |
Hover/Click |
Total Volume and Open Interest |
96,106 |
196,168 |
-2,902 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
74.30 |
74.32 |
74.06 |
74.15 |
-0.12 |
71,004 |
150,406 |
-4,220 |
Hover/Click |
Jun24 |
240216 |
74.39 |
74.40 |
74.15 |
74.24 |
-0.12 |
420 |
4,809 |
+194 |
Hover/Click |
Sep24 |
240216 |
74.36 |
74.46 |
74.31 |
74.31 |
-0.10 |
195 |
1,286 |
+185 |
Hover/Click |
Dec24 |
240216 |
74.42 |
74.50 |
74.36 |
74.36 |
-0.11 |
14 |
622 |
+13 |
Hover/Click |
Total Volume and Open Interest |
72,319 |
157,700 |
-3,819 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
67.04 |
67.05 |
66.66 |
66.88 |
-0.11 |
113,153 |
296,944 |
-683 |
Hover/Click |
Jun24 |
240216 |
67.96 |
67.99 |
67.63 |
67.82 |
-0.12 |
437 |
5,478 |
-10 |
Hover/Click |
Sep24 |
240216 |
68.73 |
68.86 |
68.60 |
68.72 |
-0.12 |
37 |
356 |
-2 |
Hover/Click |
Total Volume and Open Interest |
114,266 |
303,962 |
-630 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
113.99 |
114.04 |
113.48 |
113.85 |
-0.14 |
25,809 |
57,154 |
+2,949 |
Hover/Click |
Jun24 |
240216 |
115.03 |
115.15 |
114.61 |
114.97 |
-0.15 |
17 |
595 |
+4 |
Hover/Click |
Sep24 |
240216 |
116.09 |
116.22 |
115.80 |
116.09 |
-0.15 |
1 |
82 |
+0 |
Hover/Click |
Total Volume and Open Interest |
25,827 |
58,022 |
+2,953 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
107.87 |
108.00 |
107.45 |
107.90 |
+0.08 |
179,916 |
721,090 |
-4,918 |
Hover/Click |
Jun24 |
240216 |
108.29 |
108.41 |
107.87 |
108.31 |
+0.08 |
933 |
5,904 |
-4 |
Hover/Click |
Sep24 |
240216 |
108.63 |
108.82 |
108.57 |
108.75 |
+0.08 |
123 |
1,823 |
+21 |
Hover/Click |
Total Volume and Open Interest |
183,958 |
736,313 |
-3,792 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
583.75 |
584.63 |
582.13 |
583.75 |
unch |
49,452 |
266,286 |
+1,643 |
Hover/Click |
Jun24 |
240216 |
575.75 |
575.88 |
573.75 |
575.25 |
unch |
23 |
473 |
-20 |
Hover/Click |
Total Volume and Open Interest |
49,481 |
266,874 |
+1,617 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
201.00 |
201.35 |
200.15 |
201.00 |
unch |
8,877 |
54,911 |
-600 |
Hover/Click |
Apr24 |
240216 |
199.95 |
200.65 |
199.60 |
200.35 |
unch |
197 |
95 |
-61 |
|
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 |
9,074 |
55,010 |
-661 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
119~020 |
119~020 |
117~270 |
118~070 |
-0~210 |
438,850 |
1,414,838 |
-6,308 |
Hover/Click |
Jun24 |
240216 |
119~000 |
119~020 |
117~270 |
118~070 |
-0~210 |
2,436 |
14,789 |
+1,071 |
Hover/Click |
Sep24 |
240216 |
118~090 |
118~090 |
118~090 |
118~090 |
-0~210 |
5 |
10 |
+5 |
Hover/Click |
Total Volume and Open Interest |
441,291 |
1,429,637 |
-5,232 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
110~065 |
110~075 |
109~150 |
109~240 |
-0~135 |
1,978,428 |
4,629,891 |
-40,017 |
Hover/Click |
Jun24 |
240216 |
110~250 |
110~250 |
109~315 |
110~085 |
-0~145 |
78,483 |
102,401 |
+37,262 |
Hover/Click |
Sep24 |
240216 |
111~180 |
111~180 |
110~200 |
110~275 |
-0~145 |
0 |
194 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,056,911 |
4,732,486 |
-2,755 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
106~270 |
106~274 |
106~084 |
106~164 |
-0~104 |
1,228,390 |
5,824,880 |
-23,876 |
Hover/Click |
Jun24 |
240216 |
107~076 |
107~082 |
106~210 |
106~290 |
-0~110 |
37,536 |
71,675 |
+19,716 |
Hover/Click |
Sep24 |
240216 |
107~094 |
107~094 |
107~094 |
107~094 |
-0~110 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,265,926 |
5,896,555 |
-4,160 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
102~027 |
102~032 |
101~262 |
101~305 |
-0~046 |
796,269 |
3,896,413 |
-37,157 |
Hover/Click |
Jun24 |
240216 |
102~193 |
102~193 |
102~093 |
102~140 |
-0~055 |
21,415 |
45,174 |
+4,540 |
Hover/Click |
Sep24 |
240216 |
102~304 |
102~304 |
102~304 |
102~304 |
-0~055 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
817,684 |
3,941,587 |
-32,617 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Mar24 |
240219 |
94.805 |
94.810 |
94.800 |
94.805 |
-0.010 |
42,660 |
213,131 |
+3,703 |
|
Jun24 |
240219 |
94.965 |
94.995 |
94.965 |
94.990 |
+0.005 |
92,455 |
217,812 |
-4,605 |
|
Sep24 |
240219 |
95.220 |
95.260 |
95.210 |
95.255 |
+0.010 |
70,179 |
223,791 |
+5,267 |
|
Dec24 |
240219 |
95.500 |
95.545 |
95.485 |
95.540 |
+0.010 |
116,766 |
286,713 |
+9,854 |
|
Mar25 |
240219 |
95.740 |
95.780 |
95.720 |
95.775 |
+0.005 |
49,473 |
169,702 |
-2,721 |
|
Jun25 |
240219 |
95.925 |
95.975 |
95.915 |
95.955 |
-0.010 |
39,937 |
140,546 |
+3,948 |
|
Sep25 |
240219 |
96.065 |
96.115 |
96.055 |
96.085 |
-0.020 |
31,569 |
106,532 |
+1,098 |
|
Dec25 |
240219 |
96.165 |
96.210 |
96.155 |
96.175 |
-0.030 |
27,367 |
129,423 |
-1,088 |
|
Mar26 |
240219 |
96.225 |
96.275 |
96.225 |
96.235 |
-0.035 |
13,179 |
88,263 |
-1,190 |
|
Jun26 |
240219 |
96.275 |
96.315 |
96.270 |
96.275 |
-0.040 |
12,656 |
63,341 |
+1,050 |
|
Sep26 |
240219 |
96.305 |
96.345 |
96.300 |
96.305 |
-0.035 |
8,547 |
42,440 |
+849 |
|
Dec26 |
240219 |
96.330 |
96.365 |
96.320 |
96.325 |
-0.035 |
8,504 |
49,471 |
-577 |
|
Mar27 |
240219 |
96.345 |
96.380 |
96.340 |
96.345 |
-0.035 |
3,187 |
38,140 |
+254 |
|
Jun27 |
240219 |
96.360 |
96.390 |
96.355 |
96.360 |
-0.030 |
3,499 |
28,977 |
+445 |
|
Sep27 |
240219 |
96.370 |
96.395 |
96.355 |
96.365 |
-0.030 |
3,142 |
17,958 |
+747 |
|
Dec27 |
240219 |
96.365 |
96.390 |
96.355 |
96.360 |
-0.030 |
2,364 |
12,428 |
+85 |
|
Mar28 |
240219 |
96.350 |
96.380 |
96.345 |
96.345 |
-0.035 |
1,868 |
8,473 |
+154 |
|
Jun28 |
240219 |
96.335 |
96.360 |
96.325 |
96.330 |
-0.030 |
795 |
1,369 |
+18 |
|
Total Volume and Open Interest |
3,644,208 |
10,623,141 |
+8,610,876 |
|
Ultra T-Bond(CBOT) |
Mar24 |
240216 |
125~06 |
125~06 |
123~25 |
124~10 |
-0~21 |
327,218 |
1,664,088 |
-6,488 |
|
Jun24 |
240216 |
126~28 |
127~00 |
125~18 |
126~04 |
-0~22 |
4,217 |
6,712 |
+3,993 |
|
Sep24 |
240216 |
127~10 |
127~10 |
127~10 |
127~10 |
-0~22 |
|
|
|
|
Total Volume and Open Interest |
331,435 |
1,670,800 |
-2,495 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar24 |
240216 |
114~055 |
114~070 |
113~090 |
113~185 |
-0~175 |
534,655 |
2,198,655 |
+7,262 |
|
Jun24 |
240216 |
114~100 |
114~130 |
113~160 |
113~250 |
-0~175 |
4,705 |
15,020 |
+3,687 |
|
Sep24 |
240216 |
114~040 |
114~040 |
114~040 |
114~040 |
-0~175 |
|
|
|
|
Total Volume and Open Interest |
539,360 |
2,213,675 |
+10,949 |
|
30 Day Federal Funds(CBOT) |
Feb24 |
240216 |
94.673 |
94.673 |
94.670 |
94.670 |
unch |
17,441 |
586,323 |
-12,439 |
|
Mar24 |
240216 |
94.685 |
94.685 |
94.680 |
94.685 |
unch |
51,271 |
163,548 |
+9,105 |
|
Apr24 |
240216 |
94.695 |
94.700 |
94.685 |
94.695 |
unch |
51,610 |
437,422 |
+8,679 |
|
May24 |
240216 |
94.775 |
94.780 |
94.735 |
94.760 |
-0.020 |
74,403 |
283,981 |
+12,563 |
|
Jun24 |
240216 |
94.880 |
94.880 |
94.815 |
94.855 |
-0.030 |
9,520 |
58,835 |
+865 |
|
Jul24 |
240216 |
94.950 |
94.950 |
94.865 |
94.920 |
-0.035 |
55,307 |
151,712 |
-6,005 |
|
Total Volume and Open Interest |
327,687 |
1,950,516 |
+12,869 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar24 |
240215 |
145.97 |
146.42 |
145.92 |
146.33 |
+0.38 |
802 |
12,126 |
+126 |
Hover/Click |
Jun24 |
240215 |
145.97 |
145.97 |
145.97 |
145.97 |
+0.38 |
|
|
|
Hover/Click |
Sep24 |
240215 |
145.97 |
145.97 |
145.97 |
145.97 |
+0.38 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
802 |
12,126 |
+126 |
|
Euro-Buxl(EUREX) |
Mar24 |
240216 |
133.86 |
133.88 |
132.26 |
133.32 |
-0.82 |
143,267 |
240,417 |
+6,273 |
|
Jun24 |
240216 |
133.96 |
133.96 |
132.60 |
133.42 |
-0.82 |
925 |
6,332 |
+610 |
|
Sep24 |
240216 |
134.96 |
134.96 |
134.96 |
134.96 |
-0.74 |
|
|
|
|
Total Volume and Open Interest |
144,192 |
246,749 |
+6,883 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar24 |
240216 |
133.54 |
133.54 |
132.71 |
132.96 |
-0.65 |
949,224 |
1,333,520 |
-23,542 |
Hover/Click |
Jun24 |
240216 |
132.90 |
132.92 |
132.37 |
132.58 |
-0.64 |
2,414 |
21,133 |
+1,780 |
Hover/Click |
Sep24 |
240216 |
133.50 |
133.50 |
133.41 |
133.41 |
-0.78 |
1 |
11 |
+1 |
Hover/Click |
Total Volume and Open Interest |
951,639 |
1,354,664 |
-21,761 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar24 |
240216 |
116.87 |
116.88 |
116.44 |
116.55 |
-0.38 |
721,090 |
1,377,980 |
-27,368 |
Hover/Click |
Jun24 |
240216 |
118.31 |
118.31 |
118.04 |
118.10 |
-0.42 |
741 |
9,908 |
+278 |
Hover/Click |
Sep24 |
240216 |
117.64 |
117.64 |
117.64 |
117.64 |
-0.46 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
721,831 |
1,387,888 |
-27,090 |
|
Euro-Schatz(EUREX) |
Mar24 |
240216 |
105.44 |
105.46 |
105.29 |
105.33 |
-0.14 |
535,001 |
2,150,234 |
-78,181 |
|
Jun24 |
240216 |
105.96 |
105.96 |
105.89 |
105.89 |
-0.18 |
5,550 |
10,639 |
+2,118 |
|
Sep24 |
240216 |
107.15 |
107.15 |
107.15 |
107.15 |
-0.22 |
|
|
|
|
Total Volume and Open Interest |
540,551 |
2,160,873 |
-76,063 |
|
3-Mth Euribor(EUREX) |
Mar24 |
240216 |
96.125 |
96.125 |
96.115 |
96.120 |
-0.015 |
693 |
1,372 |
-15 |
|
Jun24 |
240216 |
96.450 |
96.450 |
96.415 |
96.415 |
-0.055 |
1,140 |
1,684 |
+189 |
|
Sep24 |
240216 |
96.815 |
96.830 |
96.765 |
96.775 |
-0.090 |
452 |
1,683 |
+108 |
|
Total Volume and Open Interest |
105,002 |
12,192 |
+1,631 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar24 |
240219 |
97~09 |
97~14 |
97~05 |
97~10 |
-0~02 |
222,533 |
560,514 |
-2,071 |
Hover/Click |
Jun24 |
240219 |
97~15 |
97~19 |
97~12 |
97~13 |
-0~03 |
12 |
34 |
+8 |
Hover/Click |
Total Volume and Open Interest |
222,545 |
560,548 |
-2,063 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
Dec24 |
211217 |
98.95 |
98.98 |
98.93 |
98.95 |
unch |
|
|
|
|
Mar25 |
211217 |
98.98 |
99.00 |
98.96 |
98.98 |
unch |
|
|
|
|
Jun25 |
211217 |
99.01 |
99.04 |
99.00 |
99.01 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar24 |
240219 |
96.120 |
96.120 |
96.110 |
96.115 |
-0.005 |
202,332 |
862,117 |
+15,436 |
|
Jun24 |
240219 |
96.435 |
96.435 |
96.405 |
96.415 |
unch |
182,848 |
647,280 |
+8,295 |
|
Sep24 |
240219 |
96.795 |
96.800 |
96.765 |
96.775 |
unch |
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 |
240219 |
95.68 |
95.69 |
95.67 |
95.69 |
unch |
28,782 |
265,378 |
+5,190 |
|
Jun24 |
240219 |
95.74 |
95.75 |
95.71 |
95.75 |
+0.01 |
39,716 |
311,491 |
+2,027 |
|
Sep24 |
240219 |
95.83 |
95.84 |
95.78 |
95.84 |
+0.01 |
46,391 |
204,055 |
+3,687 |
|
Dec24 |
240219 |
95.93 |
95.95 |
95.87 |
95.95 |
+0.01 |
40,225 |
208,561 |
+2,044 |
|
Mar25 |
240219 |
96.03 |
96.05 |
95.97 |
96.05 |
+0.01 |
23,195 |
118,084 |
+827 |
|
Jun25 |
240219 |
96.11 |
96.14 |
96.05 |
96.14 |
+0.02 |
13,461 |
107,700 |
-475 |
|
Sep25 |
240219 |
96.17 |
96.20 |
96.11 |
96.20 |
+0.02 |
9,981 |
74,429 |
+2,042 |
|
Dec25 |
240219 |
96.22 |
96.25 |
96.16 |
96.25 |
+0.02 |
8,452 |
75,230 |
+2,661 |
|
Mar26 |
240219 |
96.26 |
96.26 |
96.26 |
96.26 |
+0.02 |
63 |
6,304 |
+0 |
|
Jun26 |
240219 |
96.24 |
96.24 |
96.24 |
96.24 |
+0.02 |
3 |
890 |
-3 |
|
Total Volume and Open Interest |
210,269 |
1,373,150 |
+18,000 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar24 |
240219 |
95.79 |
95.82 |
95.74 |
95.82 |
+0.03 |
181,618 |
1,102,619 |
+640 |
|
Jun24 |
240219 |
95.81 |
95.81 |
95.81 |
95.81 |
+0.02 |
|
|
|
|
Total Volume and Open Interest |
181,618 |
1,102,619 |
+640 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar24 |
240219 |
96.23 |
96.25 |
96.16 |
96.25 |
+0.02 |
229,266 |
757,499 |
+4,820 |
|
Jun24 |
240219 |
96.28 |
96.28 |
96.28 |
96.28 |
+0.04 |
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 |
1,916 |
2,006 |
+1,493 |
Hover/Click |
Apr24 |
240216 |
2016.1 |
2027.2 |
2006.6 |
2024.1 |
+9.2 |
193,607 |
331,615 |
-5,000 |
Hover/Click |
Jun24 |
240216 |
2036.1 |
2046.8 |
2026.6 |
2043.9 |
+9.2 |
8,228 |
37,543 |
+515 |
Hover/Click |
Aug24 |
240216 |
2054.3 |
2065.2 |
2045.2 |
2062.4 |
+9.4 |
3,382 |
22,955 |
+911 |
Hover/Click |
Oct24 |
240216 |
2071.0 |
2082.8 |
2064.0 |
2080.0 |
+9.7 |
312 |
5,856 |
+46 |
Hover/Click |
Dec24 |
240216 |
2087.1 |
2100.0 |
2080.0 |
2097.1 |
+9.7 |
1,018 |
12,462 |
-172 |
Hover/Click |
Feb25 |
240216 |
2107.5 |
2113.6 |
2098.7 |
2113.6 |
+9.8 |
547 |
1,580 |
+145 |
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 |
2 |
830 |
+1 |
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 |
1,363 |
+0 |
Hover/Click |
Total Volume and Open Interest |
210,643 |
419,172 |
-1,640 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar24 |
240216 |
2298.0 |
2356.0 |
2284.0 |
2347.5 |
+52.4 |
80,924 |
73,348 |
-4,271 |
Hover/Click |
May24 |
240216 |
2318.5 |
2376.5 |
2305.5 |
2368.6 |
+52.0 |
16,884 |
59,097 |
+3,246 |
Hover/Click |
Jul24 |
240216 |
2339.5 |
2397.0 |
2328.0 |
2390.2 |
+52.0 |
1,453 |
8,827 |
+298 |
Hover/Click |
Sep24 |
240216 |
2365.0 |
2416.0 |
2349.0 |
2411.2 |
+52.1 |
262 |
5,453 |
-94 |
Hover/Click |
Dec24 |
240216 |
2391.5 |
2444.5 |
2380.5 |
2438.6 |
+52.6 |
90 |
4,658 |
+2 |
Hover/Click |
Mar25 |
240216 |
2421.0 |
2470.5 |
2421.0 |
2465.4 |
+53.4 |
4 |
60 |
+1 |
Hover/Click |
May25 |
240216 |
2482.7 |
2482.7 |
2482.7 |
2482.7 |
+53.4 |
3 |
4 |
+2 |
Hover/Click |
Total Volume and Open Interest |
99,672 |
151,749 |
-795 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr24 |
240216 |
905.3 |
917.0 |
894.2 |
913.5 |
+8.3 |
26,364 |
77,424 |
-1,578 |
Hover/Click |
Jul24 |
240216 |
910.0 |
924.2 |
902.5 |
921.3 |
+8.5 |
1,079 |
9,142 |
-25 |
Hover/Click |
Oct24 |
240216 |
919.3 |
932.2 |
911.9 |
929.3 |
+8.0 |
602 |
3,724 |
-298 |
Hover/Click |
Jan25 |
240216 |
923.0 |
937.7 |
920.8 |
936.5 |
+8.0 |
36 |
661 |
+7 |
Hover/Click |
Total Volume and Open Interest |
28,116 |
91,125 |
-1,894 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar24 |
240216 |
960.50 |
968.00 |
934.50 |
952.80 |
unch |
7,753 |
18,340 |
-1,089 |
Hover/Click |
Jun24 |
240216 |
967.50 |
974.50 |
942.00 |
961.20 |
+1.40 |
2,068 |
8,548 |
+180 |
Hover/Click |
Sep24 |
240216 |
969.30 |
969.30 |
969.30 |
969.30 |
+1.50 |
15 |
50 |
+6 |
Hover/Click |
Total Volume and Open Interest |
9,838 |
26,950 |
-905 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar24 |
240216 |
375.95 |
384.40 |
375.50 |
383.85 |
+8.05 |
72,867 |
107,874 |
-3,242 |
Hover/Click |
May24 |
240216 |
377.35 |
385.50 |
376.90 |
385.15 |
+7.90 |
24,548 |
88,204 |
+2,174 |
Hover/Click |
Jul24 |
240216 |
379.05 |
387.10 |
379.05 |
386.80 |
+7.90 |
4,773 |
26,559 |
+156 |
Hover/Click |
Sep24 |
240216 |
380.70 |
388.35 |
380.70 |
388.20 |
+8.00 |
2,432 |
16,830 |
-218 |
Hover/Click |
Dec24 |
240216 |
382.75 |
389.60 |
382.55 |
389.35 |
+8.00 |
802 |
9,686 |
-278 |
Hover/Click |
Total Volume and Open Interest |
106,122 |
256,206 |
-1,555 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar24 |
240216 |
38858 |
38909 |
38653 |
38697 |
-161 |
131,924 |
101,658 |
-1,156 |
Hover/Click |
Jun24 |
240216 |
39244 |
39311 |
39074 |
39105 |
-161 |
160 |
619 |
+5 |
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 |
132,084 |
102,286 |
-1,151 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
5049.50 |
5059.25 |
5012.75 |
5019.75 |
-26.75 |
1,632,071 |
2,265,557 |
-10,785 |
Hover/Click |
Jun24 |
240216 |
5108.25 |
5118.00 |
5072.25 |
5078.75 |
-26.75 |
5,778 |
57,204 |
+1,550 |
Hover/Click |
Sep24 |
240216 |
5155.00 |
5169.25 |
5126.00 |
5131.25 |
-26.50 |
123 |
3,219 |
-13 |
Hover/Click |
Dec24 |
240216 |
5211.00 |
5217.00 |
5179.75 |
5179.75 |
-26.00 |
133 |
2,875 |
-113 |
Hover/Click |
Total Volume and Open Interest |
1,638,105 |
2,329,603 |
-9,361 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
1568.00 |
1642.00 |
1331.00 |
1360.00 |
-168.75 |
688,088 |
293,707 |
+32 |
Hover/Click |
Jun24 |
240216 |
1808.00 |
1877.50 |
1566.00 |
1594.50 |
-170.25 |
1,129 |
2,167 |
+109 |
Hover/Click |
Sep24 |
240216 |
2036.00 |
2082.00 |
1788.00 |
1804.75 |
-166.00 |
18 |
84 |
+4 |
Hover/Click |
Total Volume and Open Interest |
689,235 |
296,091 |
+145 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar24 |
240216 |
2868.80 |
2868.80 |
2831.30 |
2835.90 |
-27.00 |
9,480 |
38,443 |
-458 |
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 |
9,480 |
38,444 |
-458 |
|
Volatility Index(CBOE) |
Feb24 |
240214 |
15.75 |
15.75 |
14.32 |
14.32 |
-1.43 |
58,819 |
54,340 |
-11,756 |
|
Mar24 |
240216 |
15.00 |
15.25 |
14.70 |
14.95 |
-0.07 |
128,037 |
173,906 |
-7,972 |
|
Apr24 |
240216 |
15.95 |
16.10 |
15.68 |
15.90 |
-0.07 |
47,373 |
66,151 |
+2,540 |
|
May24 |
240216 |
16.57 |
16.70 |
16.31 |
16.45 |
-0.13 |
22,452 |
36,479 |
+2,590 |
|
Total Volume and Open Interest |
222,229 |
327,935 |
-34,535 |
|
S & P 600(CME) |
Mar24 |
240216 |
1309.70 |
1309.70 |
1305.40 |
1309.70 |
-15.00 |
3 |
720 |
+0 |
|
Jun24 |
240216 |
1324.70 |
1324.70 |
1324.70 |
1324.70 |
-15.20 |
|
|
|
|
Total Volume and Open Interest |
3 |
720 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar24 |
240216 |
2064.00 |
2070.00 |
2032.10 |
2039.00 |
-28.50 |
259,660 |
501,310 |
-3,856 |
Hover/Click |
Jun24 |
240216 |
2086.00 |
2092.70 |
2055.00 |
2061.70 |
-28.70 |
653 |
1,989 |
+414 |
Hover/Click |
Sep24 |
240216 |
2082.00 |
2082.00 |
2082.00 |
2082.00 |
-28.20 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
260,313 |
503,300 |
-3,442 |
|
Nikkei 225(CME) |
Mar24 |
240216 |
38640 |
38870 |
38230 |
38315 |
-270 |
6,924 |
17,003 |
+188 |
|
Jun24 |
240216 |
38435 |
38670 |
38075 |
38140 |
-275 |
17 |
89 |
+10 |
|
Total Volume and Open Interest |
6,941 |
17,092 |
+198 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar24 |
240215 |
37705 |
38185 |
37705 |
38140 |
+420 |
37,374 |
112,464 |
+769 |
|
Jun24 |
240215 |
37665 |
37885 |
37665 |
37885 |
+420 |
254 |
3,082 |
+219 |
|
Sep24 |
240215 |
37710 |
37835 |
37710 |
37835 |
+415 |
5 |
93 |
+0 |
|
Total Volume and Open Interest |
37,638 |
122,699 |
+993 |
|
Nikkei 225 Mini(JPX) |
Mar24 |
240219 |
38360 |
38540 |
38270 |
38520 |
-90 |
916,235 |
417,719 |
-9,293 |
|
Jun24 |
240215 |
37510 |
37915 |
37480 |
37870 |
+370 |
56,865 |
16,291 |
+285 |
|
Sep24 |
240215 |
37425 |
37850 |
37425 |
37820 |
+370 |
1,836 |
1,952 |
-43 |
|
Total Volume and Open Interest |
1,337,737 |
450,542 |
+24,889 |
|
Nikkei 225(JPX) |
Mar24 |
240219 |
38360 |
38540 |
38270 |
38520 |
-90 |
58,748 |
210,293 |
+576 |
|
Jun24 |
240219 |
38120 |
38270 |
38010 |
38250 |
-90 |
1,301 |
25,265 |
+13 |
|
Sep24 |
240219 |
38110 |
38200 |
38060 |
38200 |
-90 |
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 |
33,455 |
52,913 |
+1,554 |
|
Jun24 |
240216 |
38460 |
38570 |
37990 |
38040 |
-275 |
32 |
135 |
-5 |
|
Sep24 |
240216 |
38325 |
38325 |
38325 |
38325 |
-280 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
33,490 |
53,052 |
+1,552 |
|
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 |
240216 |
7799.5 |
7824.5 |
7768.5 |
7792.0 |
+23.5 |
66,182 |
121,596 |
+54,785 |
|
Apr24 |
240216 |
7810.5 |
7810.5 |
7810.5 |
7810.5 |
+22.5 |
|
|
|
|
Jun24 |
240216 |
7717.0 |
7717.0 |
7690.5 |
7690.5 |
+25.0 |
0 |
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 |
160,049 |
279,786 |
+31,730 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Feb24 |
240219 |
16352 |
16432 |
16148 |
16159 |
-193 |
88,250 |
125,201 |
-2,021 |
|
Mar24 |
240219 |
16330 |
16393 |
16138 |
16144 |
-189 |
878 |
13,890 |
+104 |
|
Apr24 |
240219 |
16168 |
16168 |
16168 |
16168 |
-193 |
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 |
43,733 |
71,808 |
-815 |
|
Jun24 |
240216 |
17438.0 |
17482.0 |
17394.0 |
17434.0 |
+75.0 |
7 |
342 |
+3 |
|
Sep24 |
240216 |
17596.0 |
17596.0 |
17596.0 |
17596.0 |
+81.0 |
|
|
|
|
Total Volume and Open Interest |
43,740 |
72,271 |
-812 |
|
Mini-DAX(EUREX) |
Mar24 |
240216 |
17169.0 |
17254.0 |
17114.0 |
17170.0 |
+73.0 |
27,711 |
10,751 |
-1,389 |
|
Jun24 |
240216 |
17416.0 |
17510.0 |
17376.0 |
17434.0 |
+75.0 |
23 |
107 |
+7 |
|
Sep24 |
240216 |
17596.0 |
17596.0 |
17596.0 |
17596.0 |
+81.0 |
|
|
|
|
Total Volume and Open Interest |
27,734 |
10,858 |
-1,382 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar24 |
240216 |
4779 |
4798 |
4761 |
4779 |
+23 |
593,413 |
2,662,490 |
-53,781 |
|
Jun24 |
240216 |
4730 |
4740 |
4724 |
4729 |
+24 |
1,347 |
100,423 |
+242 |
|
Sep24 |
240216 |
4765 |
4765 |
4765 |
4765 |
+26 |
0 |
2,794 |
+0 |
|
Total Volume and Open Interest |
598,760 |
2,779,948 |
-49,539 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar24 |
240216 |
11226 |
11282 |
11195 |
11232 |
+31 |
22,794 |
153,554 |
-3,030 |
|
Jun24 |
240216 |
11095 |
11161 |
11095 |
11120 |
+33 |
3 |
6,891 |
-8 |
|
Sep24 |
240216 |
11147 |
11147 |
11147 |
11147 |
+32 |
|
|
|
|
Total Volume and Open Interest |
22,797 |
160,608 |
-3,038 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar24 |
240219 |
7680.00 |
7715.50 |
7664.00 |
7703.00 |
+15.50 |
90,428 |
541,660 |
-3,492 |
|
Jun24 |
240219 |
7709.00 |
7728.00 |
7709.00 |
7724.00 |
+17.00 |
3 |
1,351 |
+0 |
|
Sep24 |
240219 |
7740.00 |
7740.00 |
7740.00 |
7740.00 |
+18.00 |
0 |
91 |
+0 |
|
Total Volume and Open Interest |
90,431 |
543,667 |
-3,492 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar24 |
240219 |
7604.0 |
7632.0 |
7595.0 |
7608.0 |
+9.0 |
47,254 |
278,922 |
+1,014 |
|
Jun24 |
240219 |
7658.0 |
7662.0 |
7656.0 |
7656.0 |
+9.0 |
2 |
130 |
+2 |
|
Sep24 |
240219 |
7623.0 |
7623.0 |
7623.0 |
7623.0 |
+9.0 |
|
|
|
|
Total Volume and Open Interest |
47,356 |
281,170 |
+1,116 |
|
FTSE MIB(ISE) |
Mar24 |
240219 |
31795.00 |
31815.00 |
31685.00 |
31777.00 |
-71.00 |
13,665 |
106,395 |
+877 |
|
Jun24 |
240219 |
31190.00 |
31210.00 |
31120.00 |
31180.00 |
-68.00 |
76 |
669 |
+8 |
|
Sep24 |
240219 |
31280.00 |
31280.00 |
31280.00 |
31280.00 |
-68.00 |
0 |
3 |
+0 |
|
Total Volume and Open Interest |
13,741 |
107,067 |
+885 |
|
KOSPI 200(KFE) |
Mar24 |
240219 |
355.30 |
361.70 |
354.90 |
361.10 |
+5.30 |
212,139 |
264,526 |
+2,253 |
|
Jun24 |
240219 |
355.70 |
362.45 |
355.70 |
361.90 |
+5.35 |
553 |
36,039 |
-28 |
|
Sep24 |
240219 |
363.00 |
363.00 |
363.00 |
363.00 |
+5.45 |
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 |
33 |
633 |
+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 |
55 |
667 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|