|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue February 20, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240220 |
1177.75 |
1188.50 |
1174.00 |
1179.00 |
+6.75 |
99,941 |
179,618 |
-4,327 |
Hover/Click |
|
May24 |
240220 |
1180.00 |
1192.00 |
1177.25 |
1183.50 |
+7.25 |
88,368 |
306,941 |
+6,462 |
Hover/Click |
|
Jul24 |
240220 |
1189.50 |
1199.75 |
1185.50 |
1192.00 |
+7.25 |
33,507 |
146,809 |
+3,792 |
Hover/Click |
|
Aug24 |
240220 |
1184.25 |
1193.25 |
1179.75 |
1186.25 |
+7.75 |
4,892 |
16,419 |
+606 |
Hover/Click |
|
Sep24 |
240220 |
1162.75 |
1169.75 |
1158.75 |
1165.00 |
+9.00 |
2,143 |
12,449 |
+70 |
Hover/Click |
|
Nov24 |
240220 |
1152.75 |
1162.00 |
1151.00 |
1157.75 |
+9.25 |
14,756 |
115,153 |
+3,317 |
Hover/Click |
|
Jan25 |
240220 |
1162.75 |
1171.25 |
1161.25 |
1168.00 |
+9.50 |
1,052 |
8,768 |
-11 |
Hover/Click |
|
Mar25 |
240220 |
1159.25 |
1169.50 |
1159.25 |
1166.75 |
+9.75 |
635 |
9,492 |
+174 |
Hover/Click |
|
May25 |
240220 |
1157.50 |
1171.25 |
1157.50 |
1168.75 |
+9.75 |
424 |
5,461 |
+208 |
Hover/Click |
|
Jul25 |
240220 |
1171.50 |
1177.25 |
1168.75 |
1176.00 |
+10.50 |
160 |
2,461 |
+0 |
Hover/Click |
|
Aug25 |
240220 |
1170.25 |
1170.25 |
1170.25 |
1170.25 |
+10.25 |
0 |
12 |
+0 |
Hover/Click |
|
Sep25 |
240220 |
1150.50 |
1150.50 |
1150.50 |
1150.50 |
+10.00 |
0 |
10 |
+0 |
Hover/Click |
|
Nov25 |
240220 |
1136.50 |
1146.00 |
1136.50 |
1144.25 |
+9.50 |
117 |
2,892 |
+41 |
Hover/Click |
|
Jan26 |
240220 |
1151.50 |
1151.50 |
1151.50 |
1151.50 |
+9.25 |
18 |
12 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
246,174 |
806,748 |
+10,336 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240220 |
346.60 |
352.40 |
346.40 |
347.60 |
+2.00 |
44,088 |
96,072 |
-3,560 |
Hover/Click |
|
May24 |
240220 |
339.00 |
345.20 |
338.90 |
341.70 |
+2.80 |
56,459 |
208,440 |
+6,950 |
Hover/Click |
|
Jul24 |
240220 |
341.90 |
347.40 |
341.20 |
344.50 |
+2.90 |
26,503 |
94,322 |
-929 |
Hover/Click |
|
Aug24 |
240220 |
343.00 |
347.80 |
342.50 |
345.20 |
+2.80 |
7,136 |
20,188 |
+293 |
Hover/Click |
|
Sep24 |
240220 |
342.30 |
347.30 |
342.20 |
344.90 |
+2.90 |
4,155 |
16,331 |
+112 |
Hover/Click |
|
Oct24 |
240220 |
341.90 |
345.70 |
341.70 |
343.40 |
+2.90 |
1,916 |
12,744 |
+78 |
Hover/Click |
|
Dec24 |
240220 |
343.10 |
347.80 |
342.40 |
345.60 |
+3.00 |
6,304 |
44,006 |
+1,125 |
Hover/Click |
|
Jan25 |
240220 |
344.90 |
348.50 |
344.90 |
346.50 |
+3.00 |
721 |
3,997 |
+73 |
Hover/Click |
|
Mar25 |
240220 |
342.80 |
347.60 |
342.80 |
345.90 |
+3.10 |
297 |
2,569 |
+140 |
Hover/Click |
|
May25 |
240220 |
347.30 |
347.90 |
346.00 |
346.60 |
+3.50 |
132 |
1,051 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
148,290 |
501,262 |
+4,497 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240220 |
45.80 |
46.08 |
44.94 |
45.41 |
-0.18 |
56,119 |
87,356 |
-2,594 |
Hover/Click |
|
May24 |
240220 |
46.38 |
46.59 |
45.41 |
45.92 |
-0.16 |
53,143 |
210,580 |
+5,668 |
Hover/Click |
|
Jul24 |
240220 |
46.68 |
46.87 |
45.74 |
46.21 |
-0.18 |
19,448 |
116,813 |
-1,455 |
Hover/Click |
|
Aug24 |
240220 |
46.49 |
46.67 |
45.58 |
46.04 |
-0.19 |
3,954 |
27,407 |
+829 |
Hover/Click |
|
Sep24 |
240220 |
46.39 |
46.39 |
45.34 |
45.76 |
-0.18 |
2,514 |
19,531 |
+765 |
Hover/Click |
|
Oct24 |
240220 |
45.66 |
46.02 |
45.00 |
45.42 |
-0.18 |
1,625 |
13,578 |
-241 |
Hover/Click |
|
Dec24 |
240220 |
45.62 |
45.95 |
44.95 |
45.38 |
-0.17 |
5,405 |
67,884 |
+453 |
Hover/Click |
|
Jan25 |
240220 |
45.73 |
45.99 |
45.03 |
45.43 |
-0.18 |
1,198 |
4,854 |
+428 |
Hover/Click |
|
Mar25 |
240220 |
45.93 |
45.97 |
45.03 |
45.44 |
-0.16 |
671 |
4,574 |
+351 |
Hover/Click |
|
May25 |
240220 |
45.37 |
46.04 |
45.12 |
45.52 |
-0.15 |
113 |
1,887 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
144,350 |
557,141 |
+4,274 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar24 |
240220 |
580.0 |
594.2 |
580.0 |
584.8 |
+7.4 |
17,603 |
36,344 |
-4,973 |
Hover/Click |
|
May24 |
240220 |
588.5 |
605.6 |
588.5 |
593.4 |
+5.7 |
34,515 |
178,064 |
+1,709 |
Hover/Click |
|
Jul24 |
240220 |
595.2 |
613.9 |
595.2 |
602.1 |
+4.7 |
19,401 |
56,869 |
-935 |
Hover/Click |
|
Nov24 |
240220 |
605.0 |
619.0 |
604.7 |
607.6 |
+3.4 |
5,682 |
36,932 |
+584 |
Hover/Click |
|
Jan25 |
240220 |
613.2 |
619.1 |
612.2 |
613.0 |
+3.7 |
29 |
1,311 |
-8 |
Hover/Click |
|
Mar25 |
240220 |
615.1 |
615.1 |
615.1 |
615.1 |
+3.7 |
2 |
77 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
77,232 |
309,619 |
-3,622 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240220 |
416.25 |
421.50 |
414.75 |
418.75 |
+2.25 |
176,972 |
331,716 |
-27,281 |
Hover/Click |
|
May24 |
240220 |
429.00 |
434.00 |
427.75 |
432.50 |
+3.00 |
141,725 |
502,716 |
+22,084 |
Hover/Click |
|
Jul24 |
240220 |
439.50 |
444.75 |
438.50 |
443.25 |
+3.00 |
67,211 |
297,880 |
+778 |
Hover/Click |
|
Sep24 |
240220 |
445.50 |
451.50 |
445.50 |
450.75 |
+3.75 |
29,115 |
159,347 |
+6,469 |
Hover/Click |
|
Dec24 |
240220 |
458.00 |
463.50 |
457.75 |
463.00 |
+4.25 |
27,665 |
267,483 |
+2,170 |
Hover/Click |
|
Mar25 |
240220 |
470.00 |
475.00 |
469.50 |
474.75 |
+4.25 |
4,278 |
21,805 |
+1,734 |
Hover/Click |
|
May25 |
240220 |
477.00 |
481.50 |
475.75 |
481.00 |
+4.00 |
954 |
3,668 |
+82 |
Hover/Click |
|
Jul25 |
240220 |
480.00 |
485.50 |
480.00 |
484.50 |
+3.50 |
842 |
5,760 |
+19 |
Hover/Click |
|
Sep25 |
240220 |
474.25 |
478.25 |
474.00 |
476.75 |
+2.00 |
237 |
833 |
+143 |
Hover/Click |
|
Dec25 |
240220 |
475.75 |
480.25 |
475.50 |
479.00 |
+1.50 |
852 |
13,025 |
+257 |
Hover/Click |
| Total Volume and Open Interest |
449,937 |
1,605,428 |
+6,507 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240220 |
558.50 |
585.00 |
555.25 |
582.75 |
+22.25 |
53,034 |
74,558 |
-5,562 |
Hover/Click |
|
May24 |
240220 |
556.75 |
581.75 |
553.50 |
579.25 |
+20.25 |
62,158 |
169,167 |
+10,572 |
Hover/Click |
|
Jul24 |
240220 |
559.75 |
582.75 |
556.50 |
580.00 |
+18.25 |
25,900 |
95,364 |
+1,047 |
Hover/Click |
|
Sep24 |
240220 |
569.00 |
590.00 |
565.75 |
587.50 |
+17.00 |
6,740 |
27,419 |
+943 |
Hover/Click |
|
Dec24 |
240220 |
584.75 |
603.00 |
579.75 |
601.25 |
+16.50 |
3,716 |
32,773 |
+379 |
Hover/Click |
|
Mar25 |
240220 |
597.75 |
615.25 |
593.25 |
613.50 |
+15.75 |
616 |
3,324 |
+72 |
Hover/Click |
| Total Volume and Open Interest |
152,227 |
404,434 |
+7,458 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar24 |
240220 |
566.75 |
588.00 |
565.25 |
585.75 |
+18.50 |
21,545 |
38,832 |
-5,695 |
Hover/Click |
|
May24 |
240220 |
561.00 |
583.25 |
558.75 |
581.00 |
+19.50 |
27,629 |
101,284 |
+3,541 |
Hover/Click |
|
Jul24 |
240220 |
554.00 |
574.25 |
552.25 |
572.75 |
+17.50 |
17,736 |
63,943 |
+853 |
Hover/Click |
|
Sep24 |
240220 |
563.75 |
583.50 |
563.00 |
582.00 |
+16.75 |
5,981 |
21,051 |
+1,588 |
Hover/Click |
|
Dec24 |
240220 |
582.75 |
600.25 |
580.00 |
598.75 |
+16.25 |
2,249 |
22,045 |
+585 |
Hover/Click |
|
Mar25 |
240220 |
598.50 |
614.25 |
595.50 |
612.75 |
+15.50 |
199 |
1,126 |
-1 |
Hover/Click |
|
May25 |
240220 |
616.00 |
619.75 |
616.00 |
619.50 |
+15.00 |
34 |
491 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
75,385 |
249,015 |
+877 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar24 |
240220 |
652.00 |
667.50 |
649.50 |
665.50 |
+10.75 |
8,637 |
17,631 |
-2,356 |
Hover/Click |
|
May24 |
240220 |
654.00 |
667.75 |
650.25 |
665.50 |
+10.00 |
9,919 |
34,722 |
+2,179 |
Hover/Click |
|
Jul24 |
240220 |
659.50 |
671.00 |
654.50 |
668.50 |
+9.00 |
2,005 |
10,992 |
+356 |
Hover/Click |
|
Sep24 |
240220 |
664.75 |
677.75 |
662.75 |
675.25 |
+8.25 |
642 |
5,939 |
+47 |
Hover/Click |
|
Dec24 |
240220 |
682.00 |
694.75 |
678.25 |
689.75 |
+8.75 |
238 |
2,586 |
+151 |
Hover/Click |
|
Mar25 |
240220 |
700.00 |
706.00 |
700.00 |
702.75 |
+9.75 |
4 |
129 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
21,446 |
72,020 |
+378 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240220 |
386.25 |
386.25 |
376.75 |
380.00 |
-3.25 |
649 |
1,797 |
-220 |
Hover/Click |
|
May24 |
240220 |
368.50 |
373.50 |
364.75 |
367.25 |
-1.00 |
543 |
1,293 |
+207 |
Hover/Click |
|
Jul24 |
240220 |
363.50 |
363.50 |
362.50 |
363.50 |
+1.00 |
36 |
147 |
+26 |
Hover/Click |
|
Sep24 |
240220 |
367.75 |
367.75 |
367.75 |
367.75 |
+1.00 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,237 |
3,307 |
+20 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240220 |
18.32 |
18.41 |
18.08 |
18.17 |
-0.15 |
1,377 |
4,199 |
-1,176 |
Hover/Click |
|
May24 |
240220 |
18.54 |
18.64 |
18.32 |
18.43 |
-0.13 |
1,557 |
6,053 |
+1,199 |
Hover/Click |
|
Jul24 |
240220 |
18.40 |
18.48 |
18.35 |
18.44 |
-0.13 |
10 |
265 |
+2 |
Hover/Click |
|
Sep24 |
240220 |
14.44 |
14.44 |
14.23 |
14.37 |
-0.05 |
56 |
1,693 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
3,000 |
12,277 |
+66 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb24 |
240220 |
184.785 |
185.000 |
184.035 |
184.400 |
-0.385 |
1,976 |
4,234 |
-1,013 |
Hover/Click |
|
Apr24 |
240220 |
187.250 |
188.080 |
186.850 |
187.330 |
-0.220 |
31,831 |
126,146 |
+1,070 |
Hover/Click |
|
Jun24 |
240220 |
182.750 |
183.630 |
182.550 |
182.950 |
+0.120 |
15,845 |
66,098 |
-512 |
Hover/Click |
|
Aug24 |
240220 |
181.500 |
182.485 |
181.380 |
181.950 |
+0.370 |
11,229 |
38,480 |
-113 |
Hover/Click |
|
Oct24 |
240220 |
184.535 |
185.685 |
184.350 |
185.150 |
+0.570 |
4,971 |
25,833 |
+79 |
Hover/Click |
|
Dec24 |
240220 |
187.830 |
189.035 |
187.550 |
188.550 |
+0.750 |
3,363 |
14,876 |
+294 |
Hover/Click |
| Total Volume and Open Interest |
70,061 |
287,691 |
-96 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar24 |
240220 |
250.630 |
252.250 |
249.250 |
251.380 |
+0.345 |
8,817 |
12,386 |
-134 |
Hover/Click |
|
Apr24 |
240220 |
253.550 |
256.185 |
252.630 |
255.350 |
+1.800 |
5,900 |
12,519 |
+229 |
Hover/Click |
|
May24 |
240220 |
255.800 |
258.850 |
255.300 |
258.130 |
+2.500 |
5,362 |
9,125 |
+411 |
Hover/Click |
|
Aug24 |
240220 |
267.100 |
270.150 |
266.150 |
269.585 |
+2.605 |
3,326 |
9,297 |
-91 |
Hover/Click |
|
Sep24 |
240220 |
268.650 |
271.185 |
267.685 |
270.685 |
+2.235 |
953 |
2,555 |
+28 |
Hover/Click |
|
Oct24 |
240220 |
269.300 |
271.650 |
268.525 |
271.230 |
+2.250 |
686 |
4,101 |
+16 |
Hover/Click |
|
Nov24 |
240220 |
268.230 |
270.935 |
267.935 |
270.350 |
+1.970 |
299 |
1,856 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
25,444 |
52,681 |
+500 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr24 |
240220 |
86.230 |
87.100 |
85.430 |
85.680 |
+0.450 |
14,947 |
94,547 |
+574 |
Hover/Click |
|
May24 |
240220 |
89.550 |
90.100 |
88.950 |
89.000 |
+0.150 |
103 |
3,978 |
+17 |
|
|
Jun24 |
240220 |
98.300 |
99.000 |
97.900 |
98.180 |
+0.430 |
6,817 |
40,002 |
+1,126 |
Hover/Click |
|
Jul24 |
240220 |
99.000 |
99.500 |
98.680 |
99.030 |
+0.400 |
3,867 |
18,688 |
+713 |
Hover/Click |
|
Aug24 |
240220 |
98.500 |
98.780 |
97.930 |
98.400 |
+0.320 |
4,725 |
21,278 |
+1,107 |
Hover/Click |
|
Oct24 |
240220 |
84.100 |
84.380 |
83.630 |
84.230 |
+0.250 |
3,196 |
25,552 |
+909 |
Hover/Click |
|
Dec24 |
240220 |
75.950 |
76.200 |
75.600 |
76.100 |
+0.150 |
2,138 |
13,708 |
+1,030 |
Hover/Click |
|
Feb25 |
240220 |
78.800 |
78.930 |
78.480 |
78.900 |
+0.170 |
461 |
2,625 |
+190 |
Hover/Click |
| Total Volume and Open Interest |
36,353 |
220,711 |
+5,720 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb24 |
240220 |
16.18 |
16.21 |
16.17 |
16.18 |
+0.01 |
52 |
4,720 |
+26 |
Hover/Click |
|
Mar24 |
240220 |
16.86 |
17.00 |
16.78 |
16.99 |
+0.15 |
568 |
5,377 |
-19 |
Hover/Click |
|
Apr24 |
240220 |
17.10 |
17.18 |
17.03 |
17.15 |
+0.06 |
225 |
3,807 |
+79 |
Hover/Click |
|
May24 |
240220 |
17.52 |
17.59 |
17.46 |
17.58 |
+0.11 |
114 |
2,315 |
+23 |
Hover/Click |
|
Jun24 |
240220 |
18.03 |
18.07 |
18.00 |
18.07 |
+0.04 |
45 |
1,742 |
+13 |
Hover/Click |
|
Jul24 |
240220 |
18.32 |
18.32 |
18.28 |
18.30 |
-0.02 |
8 |
1,243 |
+8 |
Hover/Click |
|
Aug24 |
240220 |
18.50 |
18.50 |
18.42 |
18.46 |
-0.07 |
4 |
1,148 |
+4 |
Hover/Click |
|
Sep24 |
240220 |
18.64 |
18.69 |
18.60 |
18.69 |
-0.06 |
9 |
1,053 |
+6 |
Hover/Click |
|
Oct24 |
240220 |
18.65 |
18.65 |
18.64 |
18.65 |
-0.08 |
30 |
824 |
+26 |
Hover/Click |
|
Nov24 |
240220 |
18.57 |
18.59 |
18.57 |
18.57 |
-0.07 |
31 |
889 |
+29 |
Hover/Click |
|
Dec24 |
240220 |
18.17 |
18.19 |
18.17 |
18.19 |
unch |
26 |
759 |
+22 |
Hover/Click |
|
Jan25 |
240220 |
17.90 |
17.94 |
17.87 |
17.94 |
-0.01 |
62 |
268 |
+62 |
Hover/Click |
|
Feb25 |
240220 |
17.86 |
17.89 |
17.85 |
17.89 |
-0.06 |
4 |
204 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,219 |
24,824 |
+314 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar24 |
240220 |
5750 |
6069 |
5750 |
5999 |
+293 |
6,096 |
9,594 |
-5,734 |
Hover/Click |
|
May24 |
240220 |
5388 |
5741 |
5388 |
5629 |
+288 |
24,152 |
108,630 |
+855 |
Hover/Click |
|
Jul24 |
240220 |
5285 |
5596 |
5282 |
5500 |
+261 |
8,843 |
53,692 |
-1,488 |
Hover/Click |
|
Sep24 |
240220 |
5159 |
5445 |
5159 |
5366 |
+237 |
5,845 |
36,928 |
-83 |
Hover/Click |
|
Dec24 |
240220 |
5022 |
5249 |
5022 |
5193 |
+211 |
3,767 |
33,231 |
+489 |
Hover/Click |
|
Mar25 |
240220 |
4920 |
5072 |
4905 |
5025 |
+152 |
2,251 |
10,544 |
+309 |
Hover/Click |
|
May25 |
240220 |
4834 |
4946 |
4808 |
4910 |
+121 |
382 |
1,862 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
51,392 |
256,186 |
-5,624 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar24 |
240220 |
192.40 |
197.95 |
189.60 |
191.60 |
+0.75 |
8,205 |
9,407 |
-5,290 |
Hover/Click |
|
May24 |
240220 |
187.20 |
190.20 |
184.50 |
186.25 |
-0.45 |
20,517 |
115,971 |
+1,161 |
Hover/Click |
|
Jul24 |
240220 |
185.60 |
188.65 |
183.45 |
185.05 |
-0.55 |
7,093 |
42,001 |
+1,158 |
Hover/Click |
|
Sep24 |
240220 |
186.15 |
188.35 |
183.45 |
185.00 |
-0.45 |
3,983 |
16,897 |
+298 |
Hover/Click |
|
Dec24 |
240220 |
185.40 |
188.40 |
183.55 |
185.10 |
-0.60 |
1,652 |
17,905 |
-324 |
Hover/Click |
|
Mar25 |
240220 |
186.80 |
188.55 |
183.70 |
185.25 |
-0.70 |
454 |
6,986 |
+210 |
Hover/Click |
| Total Volume and Open Interest |
42,498 |
212,291 |
-2,777 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar24 |
240220 |
371.85 |
381.40 |
371.00 |
372.80 |
+1.40 |
937 |
3,088 |
-648 |
Hover/Click |
|
May24 |
240220 |
369.90 |
378.65 |
369.80 |
372.80 |
+4.15 |
781 |
4,816 |
+547 |
Hover/Click |
|
Jul24 |
240220 |
365.00 |
375.00 |
365.00 |
370.30 |
+4.75 |
67 |
895 |
+23 |
Hover/Click |
|
Sep24 |
240220 |
368.00 |
372.50 |
366.90 |
366.90 |
+3.35 |
68 |
265 |
+13 |
Hover/Click |
|
Nov24 |
240220 |
353.80 |
353.80 |
353.80 |
353.80 |
+2.15 |
1 |
9 |
+1 |
Hover/Click |
|
Jan25 |
240220 |
338.80 |
338.80 |
338.80 |
338.80 |
+2.15 |
5 |
30 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,859 |
9,104 |
-61 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar24 |
240220 |
23.00 |
23.00 |
22.49 |
22.75 |
-0.33 |
106,657 |
116,748 |
-22,659 |
Hover/Click |
|
May24 |
240220 |
22.50 |
22.51 |
21.91 |
22.21 |
-0.38 |
63,911 |
272,401 |
+7,090 |
Hover/Click |
|
Jul24 |
240220 |
22.31 |
22.31 |
21.71 |
22.01 |
-0.34 |
22,904 |
154,273 |
+3,418 |
Hover/Click |
|
Oct24 |
240220 |
22.34 |
22.34 |
21.76 |
22.08 |
-0.29 |
11,327 |
122,025 |
+2,144 |
Hover/Click |
|
Mar25 |
240220 |
22.53 |
22.53 |
21.96 |
22.28 |
-0.28 |
6,596 |
79,125 |
+3,817 |
Hover/Click |
|
May25 |
240220 |
21.50 |
21.50 |
21.03 |
21.35 |
-0.25 |
1,881 |
34,448 |
+1,123 |
Hover/Click |
|
Jul25 |
240220 |
21.01 |
21.01 |
20.49 |
20.80 |
-0.28 |
585 |
22,474 |
+395 |
Hover/Click |
|
Oct25 |
240220 |
20.71 |
20.71 |
20.31 |
20.58 |
-0.30 |
617 |
23,289 |
+88 |
Hover/Click |
|
Mar26 |
240220 |
20.70 |
20.70 |
20.32 |
20.57 |
-0.29 |
228 |
9,748 |
+190 |
Hover/Click |
| Total Volume and Open Interest |
214,847 |
844,046 |
-4,323 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar24 |
240220 |
4735 |
4949 |
4705 |
4855 |
+139 |
2,348 |
69,654 |
-1,562 |
Hover/Click |
|
May24 |
240220 |
4611 |
4819 |
4590 |
4729 |
+132 |
8,855 |
65,039 |
-633 |
Hover/Click |
|
Jul24 |
240220 |
4397 |
4569 |
4371 |
4484 |
+101 |
5,270 |
52,597 |
-135 |
Hover/Click |
|
Sep24 |
240220 |
4233 |
4384 |
4205 |
4324 |
+102 |
2,519 |
40,865 |
-128 |
Hover/Click |
|
Dec24 |
240220 |
4008 |
4130 |
3977 |
4090 |
+92 |
2,676 |
47,547 |
+294 |
Hover/Click |
|
Mar25 |
240220 |
3845 |
3943 |
3825 |
3905 |
+66 |
1,870 |
48,530 |
-29 |
Hover/Click |
|
May25 |
240220 |
3722 |
3812 |
3722 |
3791 |
+56 |
389 |
4,606 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
24,188 |
331,095 |
-2,040 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May24 |
240220 |
630.10 |
634.20 |
621.80 |
624.90 |
-7.20 |
1,690 |
39,821 |
+81 |
Hover/Click |
|
Aug24 |
240220 |
620.00 |
622.10 |
610.50 |
613.60 |
-6.90 |
386 |
13,452 |
+10 |
Hover/Click |
|
Oct24 |
240220 |
611.40 |
613.20 |
602.40 |
607.20 |
-5.30 |
226 |
7,774 |
+61 |
Hover/Click |
|
Dec24 |
240220 |
605.50 |
607.40 |
597.60 |
603.40 |
-4.00 |
149 |
5,142 |
+35 |
Hover/Click |
|
Mar25 |
240220 |
602.80 |
603.20 |
594.30 |
600.40 |
-3.70 |
85 |
5,563 |
-21 |
Hover/Click |
| Total Volume and Open Interest |
2,539 |
74,415 |
+166 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar24 |
240220 |
93.55 |
93.72 |
90.50 |
91.19 |
-2.68 |
9,358 |
10,402 |
-2,445 |
Hover/Click |
|
May24 |
240220 |
94.25 |
94.29 |
90.84 |
91.69 |
-2.73 |
28,781 |
124,988 |
+2,149 |
Hover/Click |
|
Jul24 |
240220 |
94.28 |
94.28 |
90.93 |
91.54 |
-2.89 |
12,804 |
72,475 |
+1,232 |
Hover/Click |
|
Oct24 |
240220 |
83.80 |
86.40 |
83.80 |
85.14 |
-1.57 |
11 |
65 |
-3 |
Hover/Click |
|
Dec24 |
240220 |
84.00 |
84.11 |
81.75 |
82.98 |
-1.10 |
6,282 |
51,025 |
+774 |
Hover/Click |
|
Mar25 |
240220 |
82.93 |
83.22 |
82.55 |
83.12 |
-0.93 |
525 |
4,694 |
+136 |
Hover/Click |
| Total Volume and Open Interest |
57,820 |
265,483 |
+1,850 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar24 |
240220 |
78.98 |
79.90 |
77.67 |
78.18 |
-1.01 |
113,713 |
25,195 |
-29,020 |
Hover/Click |
|
Apr24 |
240220 |
78.34 |
78.56 |
76.80 |
77.04 |
-1.42 |
451,361 |
350,213 |
-4,116 |
Hover/Click |
|
May24 |
240220 |
77.90 |
78.06 |
76.41 |
76.62 |
-1.36 |
151,382 |
180,749 |
+446 |
Hover/Click |
|
Jun24 |
240220 |
77.28 |
77.57 |
76.01 |
76.20 |
-1.28 |
118,065 |
159,927 |
-4,631 |
Hover/Click |
|
Jul24 |
240220 |
76.76 |
77.05 |
75.55 |
75.73 |
-1.21 |
43,126 |
107,660 |
+7,898 |
Hover/Click |
|
Aug24 |
240220 |
75.96 |
76.46 |
75.05 |
75.20 |
-1.15 |
17,467 |
55,417 |
+1,016 |
Hover/Click |
|
Sep24 |
240220 |
75.48 |
75.88 |
74.47 |
74.65 |
-1.12 |
28,491 |
88,365 |
+3,597 |
Hover/Click |
|
Oct24 |
240220 |
74.84 |
75.31 |
73.98 |
74.10 |
-1.10 |
10,068 |
51,721 |
+2,225 |
Hover/Click |
|
Nov24 |
240220 |
74.05 |
74.77 |
73.51 |
73.61 |
-1.08 |
4,447 |
40,551 |
+349 |
Hover/Click |
|
Dec24 |
240220 |
73.90 |
74.32 |
72.97 |
73.11 |
-1.08 |
45,758 |
177,592 |
+60 |
Hover/Click |
|
Jan25 |
240220 |
73.62 |
73.75 |
72.61 |
72.62 |
-1.07 |
2,475 |
35,641 |
-221 |
Hover/Click |
|
Feb25 |
240220 |
73.31 |
73.31 |
72.17 |
72.17 |
-1.05 |
1,360 |
22,443 |
-309 |
Hover/Click |
|
Mar25 |
240220 |
72.30 |
72.59 |
71.76 |
71.76 |
-1.03 |
2,554 |
32,175 |
+363 |
Hover/Click |
|
Apr25 |
240220 |
72.42 |
72.47 |
71.37 |
71.37 |
-1.02 |
307 |
14,520 |
+180 |
Hover/Click |
|
May25 |
240220 |
71.04 |
71.12 |
71.02 |
71.02 |
-1.01 |
161 |
10,843 |
+35 |
Hover/Click |
|
Jun25 |
240220 |
71.39 |
71.81 |
70.60 |
70.70 |
-0.98 |
7,873 |
69,435 |
+173 |
Hover/Click |
| Total Volume and Open Interest |
1,014,340 |
1,665,402 |
-19,420 |
|
| e-miNY Crude Oil(NYM) |
|
Apr24 |
240220 |
78.350 |
78.575 |
76.800 |
77.050 |
-1.400 |
9,155 |
1,578 |
+157 |
|
|
May24 |
240220 |
77.675 |
78.075 |
76.450 |
76.625 |
-1.350 |
476 |
209 |
-8 |
|
|
Jun24 |
240220 |
77.000 |
77.550 |
76.050 |
76.200 |
-1.275 |
49 |
132 |
-5 |
|
|
Jul24 |
240220 |
76.400 |
77.025 |
75.600 |
75.725 |
-1.225 |
6 |
26 |
-1 |
|
|
Aug24 |
240220 |
76.100 |
76.425 |
75.075 |
75.200 |
-1.150 |
12 |
61 |
+1 |
|
|
Sep24 |
240220 |
74.875 |
75.875 |
74.525 |
74.650 |
-1.125 |
3 |
69 |
+0 |
|
|
Oct24 |
240220 |
74.300 |
75.300 |
73.975 |
74.100 |
-1.100 |
0 |
11 |
+0 |
|
|
Nov24 |
240220 |
73.600 |
74.775 |
73.500 |
73.600 |
-1.100 |
0 |
3 |
+0 |
|
|
Dec24 |
240220 |
73.600 |
74.300 |
73.000 |
73.100 |
-1.100 |
77 |
203 |
-7 |
|
|
Jan25 |
240220 |
72.625 |
72.625 |
72.625 |
72.625 |
-1.075 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
9,778 |
2,333 |
-902 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar24 |
240220 |
280.66 |
282.24 |
272.74 |
273.15 |
-7.51 |
56,443 |
58,491 |
-8,305 |
Hover/Click |
|
Apr24 |
240220 |
274.91 |
276.16 |
267.48 |
267.87 |
-7.34 |
72,253 |
91,222 |
+4,559 |
Hover/Click |
|
May24 |
240220 |
266.36 |
268.01 |
260.32 |
260.58 |
-7.00 |
33,510 |
52,542 |
+1,009 |
Hover/Click |
|
Jun24 |
240220 |
260.40 |
262.24 |
255.38 |
255.59 |
-6.29 |
25,466 |
53,100 |
-28 |
Hover/Click |
|
Jul24 |
240220 |
257.99 |
259.76 |
253.43 |
253.68 |
-5.85 |
7,221 |
20,390 |
-789 |
Hover/Click |
|
Aug24 |
240220 |
255.99 |
258.22 |
252.42 |
252.60 |
-5.46 |
3,438 |
18,845 |
-124 |
Hover/Click |
|
Sep24 |
240220 |
255.45 |
257.65 |
252.17 |
252.41 |
-5.12 |
5,321 |
12,961 |
+58 |
Hover/Click |
|
Oct24 |
240220 |
256.62 |
256.90 |
252.04 |
252.23 |
-4.92 |
2,187 |
9,006 |
-84 |
Hover/Click |
|
Nov24 |
240220 |
253.77 |
255.64 |
251.37 |
251.42 |
-4.79 |
1,103 |
8,128 |
-43 |
Hover/Click |
|
Dec24 |
240220 |
252.13 |
254.73 |
249.76 |
249.89 |
-4.62 |
4,602 |
20,161 |
-60 |
Hover/Click |
|
Jan25 |
240220 |
251.84 |
253.36 |
248.56 |
248.66 |
-4.45 |
317 |
5,798 |
-3 |
Hover/Click |
|
Feb25 |
240220 |
249.60 |
251.54 |
246.91 |
247.01 |
-4.28 |
171 |
1,618 |
+16 |
Hover/Click |
|
Mar25 |
240220 |
249.00 |
249.00 |
244.75 |
244.86 |
-4.08 |
244 |
1,680 |
+32 |
Hover/Click |
|
Apr25 |
240220 |
244.25 |
244.25 |
242.18 |
242.18 |
-3.95 |
214 |
1,235 |
+148 |
Hover/Click |
| Total Volume and Open Interest |
213,153 |
364,498 |
-3,478 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar24 |
240220 |
233.09 |
233.29 |
227.20 |
227.74 |
-5.86 |
46,749 |
46,481 |
-4,195 |
Hover/Click |
|
Apr24 |
240220 |
256.87 |
256.96 |
250.51 |
250.86 |
-6.97 |
68,652 |
95,757 |
+2,821 |
Hover/Click |
|
May24 |
240220 |
255.81 |
255.91 |
250.01 |
250.31 |
-6.53 |
30,013 |
66,607 |
+1,441 |
Hover/Click |
|
Jun24 |
240220 |
252.00 |
252.43 |
246.88 |
247.18 |
-6.04 |
18,507 |
47,035 |
+334 |
Hover/Click |
|
Jul24 |
240220 |
247.07 |
248.25 |
242.89 |
243.18 |
-5.76 |
8,606 |
31,758 |
-351 |
Hover/Click |
|
Aug24 |
240220 |
243.24 |
244.03 |
238.76 |
239.08 |
-5.42 |
5,971 |
23,682 |
-187 |
Hover/Click |
|
Sep24 |
240220 |
237.50 |
238.72 |
233.72 |
234.08 |
-5.07 |
8,200 |
29,016 |
+367 |
Hover/Click |
|
Oct24 |
240220 |
217.90 |
219.08 |
214.77 |
215.11 |
-4.52 |
2,490 |
11,001 |
+536 |
Hover/Click |
|
Nov24 |
240220 |
211.57 |
212.45 |
208.79 |
209.07 |
-4.21 |
1,544 |
7,993 |
-369 |
Hover/Click |
|
Dec24 |
240220 |
207.38 |
208.63 |
204.70 |
205.04 |
-3.89 |
2,215 |
20,933 |
-309 |
Hover/Click |
| Total Volume and Open Interest |
193,254 |
391,940 |
+115 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar24 |
240220 |
227.74 |
227.74 |
227.70 |
227.74 |
-5.86 |
1 |
2 |
+1 |
|
|
Apr24 |
240220 |
250.86 |
250.86 |
250.86 |
250.86 |
-6.97 |
|
|
|
|
|
May24 |
240220 |
250.31 |
250.31 |
250.31 |
250.31 |
-6.53 |
|
|
|
|
|
Jun24 |
240220 |
247.18 |
247.18 |
247.18 |
247.18 |
-6.04 |
|
|
|
|
| Total Volume and Open Interest |
1 |
2 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar24 |
240220 |
1.533 |
1.709 |
1.522 |
1.576 |
-0.033 |
170,384 |
135,784 |
-20,374 |
Hover/Click |
|
Apr24 |
240220 |
1.620 |
1.783 |
1.600 |
1.646 |
-0.034 |
146,711 |
311,214 |
+18,211 |
Hover/Click |
|
May24 |
240220 |
1.751 |
1.910 |
1.740 |
1.761 |
-0.049 |
65,307 |
260,628 |
-2,281 |
Hover/Click |
|
Jun24 |
240220 |
1.954 |
2.096 |
1.930 |
1.939 |
-0.056 |
24,703 |
74,055 |
+596 |
Hover/Click |
|
Jul24 |
240220 |
2.146 |
2.301 |
2.131 |
2.137 |
-0.064 |
23,110 |
98,008 |
-328 |
Hover/Click |
|
Aug24 |
240220 |
2.226 |
2.384 |
2.208 |
2.215 |
-0.065 |
9,929 |
38,325 |
+658 |
Hover/Click |
|
Sep24 |
240220 |
2.234 |
2.376 |
2.198 |
2.206 |
-0.064 |
13,874 |
87,050 |
+920 |
Hover/Click |
|
Oct24 |
240220 |
2.317 |
2.458 |
2.277 |
2.287 |
-0.062 |
23,328 |
104,965 |
-1,137 |
Hover/Click |
|
Nov24 |
240220 |
2.722 |
2.870 |
2.696 |
2.718 |
-0.036 |
6,865 |
43,578 |
+570 |
Hover/Click |
|
Dec24 |
240220 |
3.230 |
3.376 |
3.208 |
3.240 |
-0.019 |
5,140 |
51,940 |
-202 |
Hover/Click |
|
Jan25 |
240220 |
3.507 |
3.668 |
3.506 |
3.540 |
-0.018 |
10,670 |
65,670 |
+433 |
Hover/Click |
|
Feb25 |
240220 |
3.360 |
3.509 |
3.346 |
3.383 |
-0.016 |
3,841 |
36,230 |
-564 |
Hover/Click |
|
Mar25 |
240220 |
3.000 |
3.161 |
2.992 |
3.033 |
-0.012 |
6,327 |
63,684 |
+1,009 |
Hover/Click |
|
Apr25 |
240220 |
2.770 |
2.930 |
2.764 |
2.806 |
-0.006 |
6,908 |
51,107 |
+976 |
Hover/Click |
|
May25 |
240220 |
2.828 |
2.940 |
2.813 |
2.854 |
-0.002 |
1,892 |
22,366 |
+431 |
Hover/Click |
|
Jun25 |
240220 |
2.990 |
3.102 |
2.982 |
3.031 |
+0.001 |
1,694 |
8,902 |
+363 |
Hover/Click |
| Total Volume and Open Interest |
525,863 |
1,611,795 |
-31 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr24 |
240220 |
83.24 |
83.63 |
82.05 |
82.34 |
-1.22 |
185,049 |
318,294 |
-18,351 |
Hover/Click |
|
May24 |
240220 |
82.45 |
82.79 |
81.27 |
81.50 |
-1.23 |
152,995 |
506,457 |
+16,059 |
Hover/Click |
|
Jun24 |
240220 |
81.83 |
82.13 |
80.67 |
80.87 |
-1.22 |
95,668 |
282,050 |
+6,780 |
Hover/Click |
|
Jul24 |
240220 |
81.26 |
81.53 |
80.15 |
80.31 |
-1.20 |
37,527 |
126,825 |
+5,038 |
Hover/Click |
|
Aug24 |
240220 |
80.76 |
80.96 |
79.63 |
79.77 |
-1.19 |
22,829 |
94,112 |
-2,598 |
Hover/Click |
|
Sep24 |
240220 |
80.23 |
80.45 |
79.11 |
79.26 |
-1.17 |
20,008 |
117,950 |
+1,025 |
Hover/Click |
|
Oct24 |
240220 |
79.82 |
79.91 |
78.63 |
78.76 |
-1.16 |
6,307 |
66,667 |
+1,474 |
Hover/Click |
|
Nov24 |
240220 |
79.37 |
79.43 |
78.17 |
78.30 |
-1.13 |
5,354 |
59,646 |
-613 |
Hover/Click |
|
Dec24 |
240220 |
78.75 |
78.97 |
77.71 |
77.84 |
-1.12 |
22,578 |
203,899 |
+2,137 |
Hover/Click |
|
Jan25 |
240220 |
78.46 |
78.49 |
77.30 |
77.39 |
-1.10 |
1,952 |
46,893 |
+50 |
Hover/Click |
|
Feb25 |
240220 |
77.96 |
78.06 |
76.94 |
76.97 |
-1.09 |
1,080 |
45,219 |
+27 |
Hover/Click |
|
Mar25 |
240220 |
77.59 |
77.65 |
76.55 |
76.60 |
-1.08 |
1,543 |
29,035 |
-48 |
Hover/Click |
|
Apr25 |
240220 |
76.26 |
76.26 |
76.26 |
76.26 |
-1.06 |
375 |
16,447 |
+39 |
Hover/Click |
|
May25 |
240220 |
75.92 |
75.92 |
75.92 |
75.92 |
-1.06 |
121 |
12,169 |
+83 |
Hover/Click |
| Total Volume and Open Interest |
564,835 |
2,244,403 |
+12,908 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar24 |
240220 |
857.50 |
858.75 |
835.75 |
837.75 |
-16.50 |
46,999 |
158,573 |
-2,824 |
Hover/Click |
|
Apr24 |
240220 |
829.50 |
830.50 |
808.50 |
810.75 |
-15.50 |
47,148 |
148,549 |
+2,256 |
Hover/Click |
|
May24 |
240220 |
808.50 |
808.75 |
789.00 |
791.50 |
-14.00 |
24,565 |
84,544 |
+2,818 |
Hover/Click |
|
Jun24 |
240220 |
793.75 |
795.00 |
777.00 |
779.00 |
-12.50 |
26,590 |
84,500 |
+2,458 |
Hover/Click |
|
Jul24 |
240220 |
785.75 |
785.75 |
770.00 |
772.00 |
-11.75 |
8,048 |
39,025 |
-499 |
Hover/Click |
|
Aug24 |
240220 |
779.75 |
779.75 |
766.00 |
767.50 |
-11.25 |
3,070 |
38,751 |
+3 |
Hover/Click |
|
Sep24 |
240220 |
776.75 |
776.75 |
762.50 |
764.25 |
-11.00 |
3,281 |
47,484 |
-370 |
Hover/Click |
|
Oct24 |
240220 |
773.50 |
773.50 |
760.75 |
762.50 |
-10.50 |
1,486 |
32,703 |
+210 |
Hover/Click |
|
Nov24 |
240220 |
766.50 |
766.75 |
754.25 |
756.25 |
-10.25 |
1,182 |
20,606 |
+7 |
Hover/Click |
|
Dec24 |
240220 |
760.75 |
760.75 |
746.50 |
748.25 |
-10.25 |
5,693 |
77,893 |
+619 |
Hover/Click |
| Total Volume and Open Interest |
168,966 |
806,507 |
+4,583 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr24 |
240220 |
78.13 |
78.53 |
76.78 |
77.04 |
-1.43 |
25,088 |
82,718 |
-4,205 |
Hover/Click |
|
May24 |
240220 |
77.73 |
78.02 |
76.42 |
76.62 |
-1.36 |
25,001 |
70,452 |
-489 |
Hover/Click |
|
Jun24 |
240220 |
77.42 |
77.52 |
76.01 |
76.20 |
-1.28 |
24,617 |
87,101 |
-207 |
Hover/Click |
|
Jul24 |
240220 |
76.91 |
76.91 |
75.59 |
75.73 |
-1.23 |
12,401 |
22,571 |
-948 |
Hover/Click |
|
Aug24 |
240220 |
75.73 |
75.80 |
75.06 |
75.20 |
-1.19 |
6,415 |
18,172 |
-146 |
Hover/Click |
|
Sep24 |
240220 |
75.77 |
75.77 |
74.63 |
74.65 |
-1.15 |
4,843 |
40,214 |
-429 |
Hover/Click |
|
Oct24 |
240220 |
74.10 |
74.10 |
74.10 |
74.10 |
-1.13 |
578 |
12,677 |
+80 |
Hover/Click |
|
Nov24 |
240220 |
74.03 |
74.03 |
73.61 |
73.61 |
-1.11 |
204 |
13,333 |
+104 |
Hover/Click |
|
Dec24 |
240220 |
74.21 |
74.21 |
73.11 |
73.11 |
-1.11 |
2,636 |
82,304 |
-81 |
Hover/Click |
|
Jan25 |
240220 |
72.82 |
72.82 |
72.62 |
72.62 |
-1.10 |
70 |
8,481 |
+34 |
Hover/Click |
|
Feb25 |
240220 |
72.17 |
72.17 |
72.17 |
72.17 |
-1.08 |
20 |
3,853 |
+20 |
Hover/Click |
|
Mar25 |
240220 |
71.76 |
71.76 |
71.76 |
71.76 |
-1.07 |
36 |
3,937 |
+3 |
Hover/Click |
|
Apr25 |
240220 |
71.37 |
71.37 |
71.37 |
71.37 |
-1.06 |
0 |
3,025 |
+0 |
Hover/Click |
|
May25 |
240220 |
71.02 |
71.02 |
71.02 |
71.02 |
-1.05 |
3 |
3,681 |
+0 |
Hover/Click |
|
Jun25 |
240220 |
71.11 |
71.11 |
70.70 |
70.70 |
-1.02 |
322 |
19,586 |
+36 |
Hover/Click |
|
Jul25 |
240220 |
70.33 |
70.33 |
70.33 |
70.33 |
-1.01 |
0 |
3,610 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
102,544 |
549,224 |
-6,194 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar24 |
240220 |
104.250 |
104.320 |
103.690 |
103.978 |
-0.205 |
4,984 |
30,866 |
-640 |
Hover/Click |
|
Jun24 |
240220 |
103.950 |
103.950 |
103.380 |
103.622 |
-0.195 |
52 |
754 |
+8 |
Hover/Click |
|
Sep24 |
240220 |
103.160 |
103.272 |
103.160 |
103.272 |
-0.250 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
5,036 |
31,632 |
-632 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240220 |
65.37 |
65.85 |
65.27 |
65.55 |
+0.16 |
87,562 |
200,378 |
-878 |
Hover/Click |
|
Jun24 |
240220 |
65.64 |
66.02 |
65.45 |
65.73 |
+0.16 |
208 |
1,380 |
+53 |
Hover/Click |
|
Sep24 |
240220 |
65.85 |
66.03 |
65.61 |
65.87 |
+0.16 |
1 |
163 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
87,781 |
202,310 |
-1,010 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar24 |
240220 |
126.06 |
126.70 |
125.81 |
126.21 |
+0.12 |
82,359 |
179,668 |
+216 |
Hover/Click |
|
Jun24 |
240220 |
126.27 |
126.75 |
125.88 |
126.27 |
+0.12 |
95 |
10,135 |
-5 |
Hover/Click |
|
Sep24 |
240220 |
126.31 |
126.46 |
125.93 |
126.31 |
+0.12 |
20 |
633 |
-14 |
Hover/Click |
| Total Volume and Open Interest |
82,596 |
192,006 |
-1,695 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240220 |
74.18 |
74.28 |
73.94 |
73.98 |
-0.17 |
63,690 |
149,202 |
+50 |
Hover/Click |
|
Jun24 |
240220 |
74.29 |
74.36 |
74.04 |
74.07 |
-0.17 |
248 |
4,916 |
+65 |
Hover/Click |
|
Sep24 |
240220 |
74.16 |
74.42 |
74.14 |
74.15 |
-0.16 |
16 |
1,361 |
+16 |
Hover/Click |
|
Dec24 |
240220 |
74.37 |
74.46 |
74.22 |
74.22 |
-0.14 |
9 |
647 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
63,995 |
156,699 |
+115 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar24 |
240220 |
66.93 |
67.10 |
66.75 |
66.94 |
+0.06 |
125,223 |
294,386 |
+4,526 |
Hover/Click |
|
Jun24 |
240220 |
67.86 |
68.04 |
67.69 |
67.88 |
+0.06 |
799 |
5,907 |
+104 |
Hover/Click |
|
Sep24 |
240220 |
68.85 |
68.85 |
68.61 |
68.78 |
+0.06 |
3 |
357 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
126,121 |
301,262 |
+4,071 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar24 |
240220 |
113.81 |
114.14 |
113.46 |
113.74 |
-0.11 |
18,178 |
57,887 |
+663 |
Hover/Click |
|
Jun24 |
240220 |
114.96 |
115.25 |
114.59 |
114.86 |
-0.11 |
31 |
614 |
+3 |
Hover/Click |
|
Sep24 |
240220 |
116.15 |
116.34 |
115.75 |
115.97 |
-0.12 |
1 |
82 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
18,210 |
58,773 |
+665 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar24 |
240220 |
107.90 |
108.51 |
107.73 |
108.18 |
+0.28 |
198,486 |
714,730 |
+1,820 |
Hover/Click |
|
Jun24 |
240220 |
108.31 |
108.92 |
108.15 |
108.60 |
+0.29 |
866 |
6,017 |
+183 |
Hover/Click |
|
Sep24 |
240220 |
108.90 |
109.30 |
108.60 |
109.04 |
+0.29 |
29 |
1,751 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
206,714 |
726,663 |
-3,222 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar24 |
240220 |
583.75 |
585.75 |
582.75 |
583.13 |
-0.63 |
56,175 |
256,295 |
-5,188 |
Hover/Click |
|
Jun24 |
240220 |
575.75 |
577.13 |
574.38 |
574.75 |
-0.50 |
104 |
645 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
56,281 |
256,943 |
-5,249 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240220 |
61.2500 |
61.9200 |
61.2400 |
61.6900 |
+0.4000 |
29,468 |
39,410 |
-1,481 |
Hover/Click |
|
Jun24 |
240220 |
61.2500 |
61.8900 |
61.2500 |
61.6600 |
+0.3900 |
4 |
30 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
29,472 |
39,442 |
-1,481 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar24 |
240220 |
201.35 |
202.90 |
200.90 |
202.70 |
+1.70 |
7,897 |
56,471 |
+264 |
Hover/Click |
|
Apr24 |
240220 |
200.50 |
202.15 |
200.25 |
202.00 |
+1.65 |
97 |
164 |
+52 |
|
|
May24 |
240220 |
201.35 |
201.35 |
201.35 |
201.35 |
+1.65 |
0 |
4 |
+0 |
|
|
Jun24 |
240220 |
200.70 |
200.70 |
200.70 |
200.70 |
+1.65 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
7,994 |
56,639 |
+316 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Feb24 |
240220 |
52425 |
53200 |
50830 |
52090 |
+65 |
8,909 |
13,265 |
-1,188 |
Hover/Click |
|
Mar24 |
240220 |
53095 |
53890 |
51535 |
52795 |
+125 |
3,378 |
9,405 |
+742 |
Hover/Click |
|
Apr24 |
240220 |
53830 |
54420 |
52110 |
53400 |
+140 |
1,470 |
2,251 |
+511 |
Hover/Click |
|
May24 |
240220 |
53780 |
54940 |
52710 |
53955 |
+170 |
17 |
114 |
+5 |
Hover/Click |
|
Jun24 |
240220 |
55105 |
55415 |
53275 |
54480 |
+200 |
9 |
640 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
13,783 |
25,728 |
+73 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240220 |
118~110 |
118~240 |
117~220 |
118~100 |
+0~030 |
354,470 |
1,403,169 |
-7,247 |
Hover/Click |
|
Jun24 |
240220 |
118~120 |
118~240 |
117~240 |
118~100 |
+0~030 |
6,433 |
18,165 |
+640 |
Hover/Click |
|
Sep24 |
240220 |
117~310 |
118~160 |
117~290 |
118~120 |
+0~030 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
360,903 |
1,421,346 |
-6,607 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240220 |
109~255 |
110~050 |
109~190 |
109~300 |
+0~060 |
1,907,336 |
4,601,198 |
-54 |
Hover/Click |
|
Jun24 |
240220 |
110~100 |
110~220 |
110~040 |
110~150 |
+0~065 |
56,663 |
142,667 |
+17,161 |
Hover/Click |
|
Sep24 |
240220 |
110~285 |
111~050 |
110~230 |
111~020 |
+0~065 |
31 |
213 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240220 |
106~174 |
106~260 |
106~140 |
106~216 |
+0~052 |
1,343,351 |
5,855,365 |
+6,696 |
Hover/Click |
|
Jun24 |
240220 |
106~302 |
107~070 |
106~264 |
107~026 |
+0~056 |
27,638 |
105,766 |
+9,675 |
Hover/Click |
|
Sep24 |
240220 |
107~152 |
107~152 |
107~152 |
107~152 |
+0~056 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240220 |
101~306 |
102~033 |
101~297 |
102~012 |
+0~025 |
781,825 |
3,914,282 |
+20,798 |
Hover/Click |
|
Jun24 |
240220 |
102~141 |
102~191 |
102~133 |
102~170 |
+0~030 |
47,392 |
78,311 |
+21,348 |
Hover/Click |
|
Sep24 |
240220 |
103~014 |
103~014 |
103~014 |
103~014 |
+0~030 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
829,217 |
3,992,593 |
+42,146 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Mar24 |
240220 |
94.810 |
94.815 |
94.805 |
94.815 |
+0.010 |
12,944 |
210,467 |
+163 |
|
|
Jun24 |
240220 |
94.995 |
95.040 |
94.990 |
95.030 |
+0.040 |
29,934 |
220,420 |
+3,338 |
|
|
Sep24 |
240220 |
95.265 |
95.340 |
95.255 |
95.320 |
+0.065 |
36,366 |
224,041 |
-1,508 |
|
|
Dec24 |
240220 |
95.545 |
95.635 |
95.540 |
95.615 |
+0.075 |
45,070 |
284,458 |
-3,868 |
|
|
Mar25 |
240220 |
95.780 |
95.875 |
95.770 |
95.855 |
+0.080 |
20,218 |
174,991 |
+1,740 |
|
|
Jun25 |
240220 |
95.965 |
96.060 |
95.955 |
96.035 |
+0.080 |
22,382 |
141,327 |
-1,111 |
|
|
Sep25 |
240220 |
96.095 |
96.190 |
96.085 |
96.160 |
+0.075 |
15,814 |
109,383 |
-252 |
|
|
Dec25 |
240220 |
96.190 |
96.275 |
96.180 |
96.245 |
+0.070 |
21,439 |
124,743 |
-4,946 |
|
|
Mar26 |
240220 |
96.240 |
96.335 |
96.240 |
96.300 |
+0.065 |
8,917 |
90,847 |
+657 |
|
|
Jun26 |
240220 |
96.290 |
96.370 |
96.285 |
96.340 |
+0.065 |
9,436 |
63,602 |
+42 |
|
|
Sep26 |
240220 |
96.320 |
96.395 |
96.320 |
96.370 |
+0.065 |
4,765 |
43,168 |
+641 |
|
|
Dec26 |
240220 |
96.335 |
96.415 |
96.335 |
96.390 |
+0.065 |
5,482 |
50,889 |
+567 |
|
|
Mar27 |
240220 |
96.360 |
96.435 |
96.360 |
96.410 |
+0.065 |
2,207 |
39,024 |
-173 |
|
|
Jun27 |
240220 |
96.375 |
96.445 |
96.375 |
96.425 |
+0.065 |
2,170 |
29,021 |
+24 |
|
|
Sep27 |
240220 |
96.390 |
96.450 |
96.380 |
96.430 |
+0.065 |
1,467 |
18,656 |
+133 |
|
|
Dec27 |
240220 |
96.355 |
96.440 |
96.355 |
96.425 |
+0.065 |
1,117 |
12,473 |
+141 |
|
|
Mar28 |
240220 |
96.375 |
96.430 |
96.365 |
96.415 |
+0.070 |
1,971 |
8,795 |
-138 |
|
|
Jun28 |
240220 |
96.345 |
96.405 |
96.345 |
96.395 |
+0.065 |
2,930 |
1,737 |
+343 |
|
| Total Volume and Open Interest |
253,545 |
2,037,148 |
-5,018 |
|
| Ultra T-Bond(CBOT) |
|
Mar24 |
240220 |
124~17 |
124~29 |
123~22 |
124~10 |
unch |
254,329 |
1,657,602 |
-5,664 |
|
|
Jun24 |
240220 |
126~11 |
126~23 |
125~15 |
126~03 |
-0~01 |
14,673 |
24,302 |
+11,134 |
|
|
Sep24 |
240220 |
127~09 |
127~09 |
127~09 |
127~09 |
-0~01 |
|
|
|
|
| Total Volume and Open Interest |
269,002 |
1,681,904 |
+5,470 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar24 |
240220 |
113~210 |
114~015 |
113~105 |
113~240 |
+0~055 |
480,106 |
2,168,080 |
-22,402 |
|
|
Jun24 |
240220 |
113~275 |
114~075 |
113~170 |
113~300 |
+0~050 |
9,459 |
21,870 |
+5,512 |
|
|
Sep24 |
240220 |
114~090 |
114~090 |
114~090 |
114~090 |
+0~050 |
|
|
|
|
| Total Volume and Open Interest |
489,565 |
2,189,950 |
-16,890 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb24 |
240220 |
94.670 |
94.673 |
94.670 |
94.670 |
unch |
19,783 |
567,061 |
+3,750 |
|
|
Mar24 |
240220 |
94.685 |
94.685 |
94.680 |
94.680 |
-0.005 |
22,441 |
158,031 |
-2,284 |
|
|
Apr24 |
240220 |
94.695 |
94.700 |
94.690 |
94.690 |
-0.005 |
101,752 |
466,486 |
+9,403 |
|
|
May24 |
240220 |
94.765 |
94.775 |
94.760 |
94.765 |
+0.005 |
120,779 |
274,902 |
-12,420 |
|
|
Jun24 |
240220 |
94.855 |
94.880 |
94.855 |
94.865 |
+0.010 |
12,556 |
60,457 |
+548 |
|
|
Jul24 |
240220 |
94.920 |
94.950 |
94.910 |
94.930 |
+0.010 |
69,448 |
149,445 |
-2,590 |
|
| Total Volume and Open Interest |
405,162 |
1,949,466 |
-3,671 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar24 |
240220 |
146.24 |
146.32 |
146.09 |
146.22 |
unch |
344 |
11,818 |
-246 |
Hover/Click |
|
Jun24 |
240220 |
145.57 |
145.57 |
145.57 |
145.57 |
unch |
0 |
17 |
+0 |
Hover/Click |
|
Sep24 |
240220 |
145.57 |
145.57 |
145.57 |
145.57 |
unch |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
344 |
11,835 |
+11,835 |
|
| Euro-Buxl(EUREX) |
|
Mar24 |
240220 |
132.40 |
133.78 |
132.40 |
133.42 |
+0.92 |
68,862 |
218,294 |
-5,776 |
|
|
Jun24 |
240220 |
132.70 |
133.74 |
132.70 |
133.54 |
+0.94 |
2,087 |
9,662 |
+2,054 |
|
|
Sep24 |
240220 |
135.60 |
135.60 |
135.60 |
135.60 |
+0.92 |
|
|
|
|
| Total Volume and Open Interest |
70,949 |
227,956 |
-3,722 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240220 |
132.78 |
133.40 |
132.77 |
133.26 |
+0.41 |
494,714 |
1,253,923 |
-49,689 |
Hover/Click |
|
Jun24 |
240220 |
132.45 |
133.00 |
132.45 |
132.88 |
+0.41 |
721 |
24,008 |
+268 |
Hover/Click |
|
Sep24 |
240220 |
133.68 |
133.68 |
133.68 |
133.68 |
+0.41 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
495,435 |
1,277,943 |
-49,421 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240220 |
116.54 |
116.82 |
116.52 |
116.74 |
+0.19 |
456,062 |
1,303,204 |
-70,889 |
Hover/Click |
|
Jun24 |
240220 |
118.10 |
118.35 |
118.10 |
118.31 |
+0.22 |
2,731 |
17,284 |
+2,361 |
Hover/Click |
|
Sep24 |
240220 |
117.82 |
117.82 |
117.82 |
117.82 |
+0.19 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
458,793 |
1,320,488 |
-68,528 |
|
| Euro-Schatz(EUREX) |
|
Mar24 |
240220 |
105.35 |
105.43 |
105.33 |
105.40 |
+0.06 |
353,329 |
2,143,169 |
-69,750 |
|
|
Jun24 |
240220 |
105.95 |
105.99 |
105.93 |
105.97 |
+0.07 |
404 |
21,262 |
+26 |
|
|
Sep24 |
240220 |
107.22 |
107.22 |
107.22 |
107.22 |
+0.06 |
|
|
|
|
| Total Volume and Open Interest |
353,733 |
2,164,431 |
-69,724 |
|
| 3-Mth Euribor(EUREX) |
|
Mar24 |
240220 |
96.115 |
96.120 |
96.110 |
96.120 |
+0.005 |
710 |
1,339 |
+59 |
|
|
Jun24 |
240220 |
96.415 |
96.450 |
96.415 |
96.440 |
+0.025 |
757 |
2,036 |
+167 |
|
|
Sep24 |
240220 |
96.775 |
96.830 |
96.775 |
96.820 |
+0.045 |
3,538 |
1,839 |
-52 |
|
| Total Volume and Open Interest |
8,849 |
12,200 |
-193 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240220 |
97~13 |
98~03 |
97~12 |
97~29 |
+0~20 |
115,853 |
554,783 |
-2,211 |
Hover/Click |
|
Jun24 |
240220 |
97~19 |
98~05 |
97~17 |
98~00 |
+0~19 |
377 |
530 |
+119 |
Hover/Click |
| Total Volume and Open Interest |
116,230 |
555,313 |
-2,092 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240220 |
96.115 |
96.120 |
96.105 |
96.115 |
unch |
102,377 |
859,739 |
-8,221 |
|
|
Jun24 |
240220 |
96.410 |
96.450 |
96.405 |
96.440 |
+0.025 |
69,602 |
648,617 |
-4,457 |
|
|
Sep24 |
240220 |
96.770 |
96.840 |
96.765 |
96.820 |
+0.045 |
60,607 |
403,653 |
+3,996 |
|
| Total Volume and Open Interest |
598,792 |
4,571,847 |
-84,567 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar24 |
240220 |
95.68 |
95.69 |
95.68 |
95.69 |
unch |
23,538 |
250,867 |
-10,673 |
|
|
Jun24 |
240220 |
95.74 |
95.76 |
95.74 |
95.76 |
+0.01 |
20,519 |
313,866 |
+1,005 |
|
|
Sep24 |
240220 |
95.84 |
95.86 |
95.83 |
95.86 |
+0.02 |
23,252 |
201,337 |
-715 |
|
|
Dec24 |
240220 |
95.94 |
95.96 |
95.93 |
95.96 |
+0.01 |
16,282 |
210,433 |
+2,612 |
|
|
Mar25 |
240220 |
96.05 |
96.07 |
96.03 |
96.07 |
+0.02 |
10,051 |
118,098 |
+1,549 |
|
|
Jun25 |
240220 |
96.13 |
96.15 |
96.11 |
96.15 |
+0.01 |
6,189 |
105,757 |
-376 |
|
|
Sep25 |
240220 |
96.20 |
96.21 |
96.17 |
96.21 |
+0.01 |
3,615 |
74,623 |
+157 |
|
|
Dec25 |
240220 |
96.25 |
96.27 |
96.23 |
96.26 |
+0.01 |
2,069 |
76,901 |
+926 |
|
|
Mar26 |
240220 |
96.26 |
96.28 |
96.25 |
96.27 |
+0.01 |
0 |
6,367 |
+0 |
|
|
Jun26 |
240220 |
96.25 |
96.25 |
96.25 |
96.25 |
+0.01 |
0 |
890 |
+0 |
|
| Total Volume and Open Interest |
105,515 |
1,360,167 |
-5,515 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar24 |
240220 |
95.81 |
95.82 |
95.79 |
95.81 |
-0.01 |
94,829 |
1,099,035 |
-1,278 |
|
|
Jun24 |
240220 |
95.79 |
95.80 |
95.79 |
95.80 |
-0.01 |
|
|
|
|
| Total Volume and Open Interest |
94,829 |
1,099,035 |
-1,278 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar24 |
240220 |
96.24 |
96.27 |
96.22 |
96.26 |
+0.01 |
103,699 |
760,267 |
+622 |
|
|
Jun24 |
240220 |
96.29 |
96.29 |
96.29 |
96.29 |
+0.01 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
103,699 |
760,272 |
+622 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb24 |
240220 |
2015.6 |
2029.0 |
2015.6 |
2027.5 |
+16.0 |
32 |
156 |
-210 |
Hover/Click |
|
Apr24 |
240220 |
2027.7 |
2042.7 |
2023.9 |
2039.8 |
+15.7 |
162,356 |
318,948 |
-7,198 |
Hover/Click |
|
Jun24 |
240220 |
2049.8 |
2062.2 |
2044.2 |
2059.6 |
+15.7 |
4,743 |
38,620 |
+1,055 |
Hover/Click |
|
Aug24 |
240220 |
2066.5 |
2080.3 |
2064.1 |
2077.9 |
+15.5 |
1,754 |
24,015 |
+878 |
Hover/Click |
|
Oct24 |
240220 |
2088.0 |
2097.2 |
2082.4 |
2095.4 |
+15.4 |
376 |
5,832 |
-45 |
Hover/Click |
|
Dec24 |
240220 |
2103.0 |
2114.1 |
2099.4 |
2112.4 |
+15.3 |
286 |
12,587 |
+97 |
Hover/Click |
|
Feb25 |
240220 |
2115.2 |
2130.3 |
2115.2 |
2128.9 |
+15.3 |
218 |
1,598 |
+19 |
Hover/Click |
|
Apr25 |
240220 |
2143.1 |
2143.3 |
2143.1 |
2143.3 |
+15.3 |
68 |
348 |
+57 |
Hover/Click |
|
Jun25 |
240220 |
2158.6 |
2158.6 |
2158.6 |
2158.6 |
+15.3 |
2 |
830 |
+0 |
Hover/Click |
|
Aug25 |
240220 |
2172.9 |
2172.9 |
2172.9 |
2172.9 |
+15.4 |
0 |
14 |
+0 |
Hover/Click |
|
Oct25 |
240220 |
2187.1 |
2187.1 |
2187.1 |
2187.1 |
+15.4 |
0 |
8 |
+0 |
Hover/Click |
|
Dec25 |
240220 |
2200.4 |
2200.4 |
2200.4 |
2200.4 |
+15.4 |
0 |
1,364 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
170,633 |
406,999 |
-5,455 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar24 |
240220 |
2346.5 |
2351.0 |
2295.5 |
2313.6 |
-33.9 |
76,890 |
67,739 |
-433 |
Hover/Click |
|
May24 |
240220 |
2367.5 |
2372.0 |
2317.0 |
2335.1 |
-33.5 |
13,422 |
65,701 |
+2,863 |
Hover/Click |
|
Jul24 |
240220 |
2385.0 |
2393.0 |
2338.5 |
2356.3 |
-33.9 |
539 |
8,834 |
+62 |
Hover/Click |
|
Sep24 |
240220 |
2406.5 |
2414.0 |
2360.5 |
2376.9 |
-34.3 |
258 |
5,449 |
-31 |
Hover/Click |
|
Dec24 |
240220 |
2434.0 |
2440.5 |
2388.0 |
2404.3 |
-34.3 |
278 |
5,094 |
+101 |
Hover/Click |
|
Mar25 |
240220 |
2431.3 |
2431.3 |
2431.3 |
2431.3 |
-34.1 |
22 |
85 |
+9 |
Hover/Click |
|
May25 |
240220 |
2448.6 |
2448.6 |
2448.6 |
2448.6 |
-34.1 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
91,453 |
153,220 |
+2,577 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr24 |
240220 |
914.2 |
921.7 |
900.6 |
914.3 |
+0.8 |
22,756 |
75,811 |
-1,236 |
Hover/Click |
|
Jul24 |
240220 |
920.8 |
928.8 |
909.3 |
922.3 |
+1.0 |
820 |
8,752 |
-21 |
Hover/Click |
|
Oct24 |
240220 |
929.8 |
937.0 |
917.9 |
930.3 |
+1.0 |
451 |
3,255 |
-113 |
Hover/Click |
|
Jan25 |
240220 |
936.9 |
942.0 |
926.2 |
937.4 |
+0.9 |
26 |
662 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
24,080 |
88,638 |
-1,390 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar24 |
240220 |
954.00 |
992.00 |
937.50 |
983.30 |
+30.50 |
6,246 |
15,276 |
-1,643 |
Hover/Click |
|
Jun24 |
240220 |
969.50 |
997.50 |
946.00 |
988.80 |
+27.60 |
3,444 |
10,284 |
+1,494 |
Hover/Click |
|
Sep24 |
240220 |
968.00 |
997.80 |
967.00 |
997.80 |
+28.50 |
0 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
9,690 |
25,617 |
-149 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar24 |
240220 |
381.95 |
387.25 |
380.00 |
386.75 |
+2.90 |
113,580 |
81,176 |
-18,442 |
Hover/Click |
|
May24 |
240220 |
383.30 |
387.90 |
381.15 |
387.55 |
+2.40 |
47,153 |
97,222 |
+3,395 |
Hover/Click |
|
Jul24 |
240220 |
384.60 |
389.25 |
383.25 |
388.95 |
+2.15 |
8,795 |
27,240 |
+511 |
Hover/Click |
|
Sep24 |
240220 |
386.30 |
390.70 |
384.50 |
390.35 |
+2.15 |
3,889 |
17,726 |
+925 |
Hover/Click |
|
Dec24 |
240220 |
386.50 |
391.80 |
385.60 |
391.45 |
+2.10 |
1,425 |
9,707 |
+162 |
Hover/Click |
| Total Volume and Open Interest |
175,669 |
240,107 |
-13,480 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240220 |
38658 |
38747 |
38523 |
38642 |
-55 |
129,456 |
102,341 |
-1,370 |
Hover/Click |
|
Jun24 |
240220 |
39143 |
39143 |
38931 |
39046 |
-59 |
146 |
625 |
+16 |
Hover/Click |
|
Sep24 |
240220 |
39084 |
39084 |
39084 |
39084 |
-77 |
0 |
8 |
+0 |
Hover/Click |
|
Dec24 |
240220 |
39309 |
39309 |
39309 |
39309 |
-77 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
129,602 |
102,975 |
-1,354 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240220 |
38660 |
38746 |
38524 |
38642 |
-55 |
81,617 |
23,115 |
-879 |
Hover/Click |
|
Jun24 |
240220 |
39087 |
39148 |
38928 |
39046 |
-59 |
237 |
1,107 |
+12 |
Hover/Click |
|
Sep24 |
240220 |
39161 |
39161 |
39084 |
39084 |
-77 |
0 |
5 |
+0 |
Hover/Click |
|
Dec24 |
240220 |
39386 |
39386 |
39309 |
39309 |
-77 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
81,854 |
24,229 |
-867 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240220 |
5016.50 |
5029.50 |
4968.25 |
4991.50 |
-28.25 |
1,527,729 |
2,270,116 |
-10,889 |
Hover/Click |
|
Jun24 |
240220 |
5081.50 |
5088.00 |
5027.25 |
5050.00 |
-28.75 |
6,634 |
64,787 |
+2,133 |
Hover/Click |
|
Sep24 |
240220 |
5135.00 |
5140.00 |
5080.00 |
5101.75 |
-29.50 |
350 |
3,692 |
+160 |
Hover/Click |
|
Dec24 |
240220 |
5174.00 |
5174.00 |
5133.75 |
5149.50 |
-30.25 |
8 |
2,813 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
1,534,721 |
2,342,156 |
-8,597 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar24 |
240220 |
5016.25 |
5029.50 |
4969.00 |
4991.50 |
-28.25 |
830,724 |
174,257 |
-2,550 |
Hover/Click |
|
Jun24 |
240220 |
5072.25 |
5088.25 |
5027.00 |
5050.00 |
-28.75 |
2,769 |
3,533 |
+104 |
Hover/Click |
|
Sep24 |
240220 |
5136.00 |
5141.00 |
5080.00 |
5101.75 |
-29.50 |
114 |
376 |
+11 |
Hover/Click |
|
Dec24 |
240220 |
5181.75 |
5186.50 |
5149.00 |
5149.50 |
-30.25 |
17 |
64 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
833,624 |
178,235 |
-2,440 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240220 |
17729.25 |
17807.50 |
17452.50 |
17607.25 |
-136.75 |
744,628 |
285,640 |
-217 |
Hover/Click |
|
Jun24 |
240220 |
17983.50 |
18043.00 |
17685.25 |
17838.25 |
-140.25 |
1,313 |
2,294 |
+34 |
Hover/Click |
|
Sep24 |
240220 |
18200.75 |
18242.00 |
17894.75 |
18044.25 |
-144.50 |
36 |
120 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
745,977 |
288,200 |
-180 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar24 |
240220 |
17728.50 |
17807.25 |
17452.50 |
17607.25 |
-136.75 |
1,370,208 |
170,716 |
-777 |
Hover/Click |
|
Jun24 |
240220 |
17968.75 |
18041.50 |
17685.75 |
17838.25 |
-140.25 |
4,533 |
4,836 |
+68 |
Hover/Click |
|
Sep24 |
240220 |
18228.00 |
18241.50 |
17896.50 |
18044.25 |
-144.50 |
211 |
331 |
+64 |
Hover/Click |
| Total Volume and Open Interest |
1,374,971 |
175,959 |
-629 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar24 |
240220 |
2831.70 |
2837.80 |
2800.90 |
2814.70 |
-21.20 |
11,990 |
38,697 |
+88 |
Hover/Click |
|
Jun24 |
240220 |
2856.10 |
2861.20 |
2836.40 |
2836.40 |
-22.10 |
5 |
3 |
+2 |
Hover/Click |
|
Sep24 |
240220 |
2856.40 |
2856.40 |
2856.40 |
2856.40 |
-23.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,995 |
38,700 |
+90 |
|
| Volatility Index(CBOE) |
|
Feb24 |
240214 |
15.75 |
15.75 |
14.32 |
14.32 |
-1.43 |
141,401 |
32,459 |
-21,881 |
|
|
Mar24 |
240220 |
15.05 |
15.90 |
15.00 |
15.53 |
+0.58 |
2,691 |
174,117 |
+371 |
|
|
Apr24 |
240220 |
15.90 |
16.60 |
15.90 |
16.29 |
+0.39 |
1,319 |
71,745 |
+3,789 |
|
|
May24 |
240220 |
16.49 |
17.02 |
16.47 |
16.70 |
+0.25 |
584 |
37,661 |
+792 |
|
| Total Volume and Open Interest |
5,126 |
337,024 |
+5,835 |
|
| S & P 600(CME) |
|
Mar24 |
240220 |
1294.90 |
1312.20 |
1292.40 |
1294.90 |
-14.80 |
0 |
720 |
+0 |
|
|
Jun24 |
240220 |
1309.80 |
1309.80 |
1309.80 |
1309.80 |
-14.90 |
|
|
|
|
| Total Volume and Open Interest |
0 |
720 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240220 |
2037.50 |
2044.80 |
2001.70 |
2010.20 |
-28.80 |
266,601 |
497,515 |
-6,028 |
Hover/Click |
|
Jun24 |
240220 |
2066.90 |
2066.90 |
2024.80 |
2032.60 |
-29.10 |
364 |
2,118 |
+10 |
Hover/Click |
|
Sep24 |
240220 |
2050.70 |
2050.70 |
2050.70 |
2050.70 |
-31.30 |
0 |
19 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
266,965 |
499,652 |
-6,000 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar24 |
240220 |
2038.20 |
2044.90 |
2001.70 |
2010.20 |
-28.80 |
117,825 |
32,851 |
+452 |
Hover/Click |
|
Jun24 |
240220 |
2061.60 |
2066.70 |
2024.20 |
2032.60 |
-29.10 |
599 |
967 |
+65 |
Hover/Click |
|
Sep24 |
240220 |
2050.70 |
2050.70 |
2050.70 |
2050.70 |
-31.30 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
118,424 |
33,833 |
+517 |
|
| Nikkei 225(CME) |
|
Mar24 |
240220 |
38280 |
38740 |
38110 |
38305 |
-10 |
10,789 |
17,254 |
+74 |
|
|
Jun24 |
240220 |
38310 |
38545 |
37940 |
38120 |
-20 |
94 |
94 |
+14 |
|
| Total Volume and Open Interest |
10,883 |
17,348 |
+88 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar24 |
240220 |
38490 |
38740 |
38265 |
38490 |
+5 |
32,684 |
113,585 |
+30 |
|
|
Jun24 |
240220 |
38195 |
38415 |
38060 |
38230 |
+5 |
1,309 |
4,184 |
+639 |
|
|
Sep24 |
240220 |
38180 |
38180 |
38180 |
38180 |
unch |
0 |
95 |
+0 |
|
| Total Volume and Open Interest |
34,599 |
125,535 |
+125,535 |
|
| Nikkei 225 Mini(JPX) |
|
Mar24 |
240220 |
38470 |
38735 |
38265 |
38510 |
-10 |
783,027 |
429,697 |
+4,522 |
|
|
Jun24 |
240220 |
38205 |
38470 |
38000 |
38240 |
-10 |
31,614 |
21,006 |
+1,645 |
|
|
Sep24 |
240220 |
38190 |
38415 |
37950 |
38190 |
-10 |
1,058 |
2,387 |
+96 |
|
| Total Volume and Open Interest |
826,896 |
472,388 |
+6,645 |
|
| Nikkei 225(JPX) |
|
Mar24 |
240220 |
38470 |
38730 |
38260 |
38510 |
-10 |
47,403 |
212,315 |
-1,073 |
|
|
Jun24 |
240220 |
38170 |
38470 |
37990 |
38240 |
-10 |
1,033 |
26,479 |
+834 |
|
|
Sep24 |
240220 |
38170 |
38400 |
37950 |
38190 |
-10 |
8 |
1,859 |
+282 |
|
| Total Volume and Open Interest |
48,457 |
296,473 |
+42 |
|
| Nikkei 225(CME) Yen |
|
Mar24 |
240220 |
38265 |
38730 |
38100 |
38295 |
-5 |
39,885 |
52,887 |
+201 |
|
|
Jun24 |
240220 |
38055 |
38450 |
37845 |
38030 |
-10 |
14 |
157 |
+7 |
|
|
Sep24 |
240220 |
38280 |
38280 |
38280 |
38280 |
-45 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
39,899 |
53,045 |
+208 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar24 |
240220 |
38295 |
38295 |
38295 |
38295 |
-5 |
0 |
1 |
+0 |
|
|
Jun24 |
240220 |
38030 |
38030 |
38030 |
38030 |
-10 |
|
|
|
|
|
Sep24 |
240220 |
38280 |
38280 |
38280 |
38280 |
-45 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar24 |
240220 |
7786.0 |
7827.5 |
7769.5 |
7817.5 |
+25.5 |
22,590 |
173,602 |
+2,378 |
|
|
Apr24 |
240220 |
7837.0 |
7837.0 |
7837.0 |
7837.0 |
+26.5 |
|
|
|
|
|
May24 |
240220 |
7764.0 |
7764.0 |
7764.0 |
7764.0 |
+34.0 |
|
|
|
|
|
Jun24 |
240220 |
7710.5 |
7715.5 |
7710.5 |
7715.5 |
+26.0 |
1 |
165 |
-5 |
|
|
Sep24 |
240220 |
7782.0 |
7782.0 |
7782.0 |
7782.0 |
+27.0 |
|
|
|
|
|
Dec24 |
240220 |
7822.5 |
7822.5 |
7822.5 |
7822.5 |
+27.0 |
|
|
|
|
| Total Volume and Open Interest |
22,591 |
173,767 |
-31,665 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb24 |
240220 |
16160 |
16358 |
16064 |
16255 |
+96 |
94,474 |
125,513 |
-4,911 |
|
|
Mar24 |
240220 |
16147 |
16301 |
16049 |
16238 |
+94 |
2,014 |
14,023 |
-128 |
|
|
Apr24 |
240220 |
16264 |
16264 |
16264 |
16264 |
+96 |
0 |
620 |
+0 |
|
| Total Volume and Open Interest |
96,957 |
151,569 |
-4,892 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240220 |
17114.0 |
17136.0 |
17069.0 |
17126.0 |
-17.0 |
23,519 |
68,695 |
-5,721 |
|
|
Jun24 |
240220 |
17362.0 |
17387.0 |
17359.0 |
17387.0 |
-17.0 |
8 |
397 |
-9 |
|
|
Sep24 |
240220 |
17545.0 |
17545.0 |
17545.0 |
17545.0 |
-22.0 |
|
|
|
|
| Total Volume and Open Interest |
23,527 |
69,213 |
-5,730 |
|
| Mini-DAX(EUREX) |
|
Mar24 |
240220 |
17114.0 |
17136.0 |
17069.0 |
17126.0 |
-17.0 |
14,391 |
10,052 |
-783 |
|
|
Jun24 |
240220 |
17367.0 |
17391.0 |
17340.0 |
17387.0 |
-17.0 |
8 |
139 |
-7 |
|
|
Sep24 |
240220 |
17545.0 |
17545.0 |
17545.0 |
17545.0 |
-22.0 |
|
|
|
|
| Total Volume and Open Interest |
14,399 |
10,191 |
-790 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240220 |
4769 |
4781 |
4760 |
4777 |
unch |
290,687 |
2,620,377 |
-122,037 |
|
|
Jun24 |
240220 |
4721 |
4728 |
4716 |
4728 |
unch |
4,986 |
95,657 |
+4,505 |
|
|
Sep24 |
240220 |
4761 |
4761 |
4761 |
4761 |
unch |
0 |
2,794 |
+0 |
|
| Total Volume and Open Interest |
295,673 |
2,732,929 |
-117,532 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240220 |
11314 |
11401 |
11298 |
11384 |
+61 |
16,210 |
153,840 |
-1,916 |
|
|
Jun24 |
240220 |
11210 |
11280 |
11210 |
11272 |
+63 |
8 |
6,896 |
+1 |
|
|
Sep24 |
240220 |
11280 |
11300 |
11280 |
11300 |
+63 |
|
|
|
|
| Total Volume and Open Interest |
16,218 |
160,899 |
-1,915 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar24 |
240220 |
7704.50 |
7722.00 |
7674.00 |
7690.50 |
-12.50 |
52,736 |
540,798 |
-2,724 |
|
|
Jun24 |
240220 |
7723.50 |
7724.00 |
7712.00 |
7712.00 |
-12.00 |
7 |
1,368 |
+3 |
|
|
Sep24 |
240220 |
7730.00 |
7730.00 |
7730.00 |
7730.00 |
-10.00 |
0 |
91 |
+0 |
|
| Total Volume and Open Interest |
52,743 |
542,822 |
-2,721 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar24 |
240220 |
7608.0 |
7618.0 |
7580.0 |
7605.0 |
-3.0 |
28,962 |
280,138 |
+621 |
|
|
Jun24 |
240220 |
7646.0 |
7654.0 |
7646.0 |
7654.0 |
-2.0 |
3 |
131 |
+1 |
|
|
Sep24 |
240220 |
7621.0 |
7621.0 |
7621.0 |
7621.0 |
-2.0 |
|
|
|
|
| Total Volume and Open Interest |
28,965 |
280,313 |
+622 |
|
| FTSE MIB(ISE) |
|
Mar24 |
240220 |
31770.00 |
31870.00 |
31705.00 |
31806.00 |
+29.00 |
10,759 |
104,634 |
-2,411 |
|
|
Jun24 |
240220 |
31230.00 |
31280.00 |
31175.00 |
31219.00 |
+39.00 |
79 |
741 |
+9 |
|
|
Sep24 |
240220 |
31319.00 |
31319.00 |
31319.00 |
31319.00 |
+39.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
10,838 |
105,378 |
-2,402 |
|
| KOSPI 200(KFE) |
|
Mar24 |
240220 |
360.30 |
360.90 |
354.60 |
356.65 |
-4.45 |
216,028 |
274,641 |
+8,035 |
|
|
Jun24 |
240220 |
361.20 |
361.65 |
355.50 |
357.50 |
-4.40 |
397 |
35,850 |
-176 |
|
|
Sep24 |
240220 |
357.55 |
357.55 |
357.55 |
357.55 |
-5.45 |
0 |
6,443 |
+1 |
|
| Total Volume and Open Interest |
216,441 |
333,837 |
+7,862 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar24 |
240220 |
552.55 |
554.35 |
552.55 |
553.05 |
-4.85 |
7 |
643 |
+4 |
|
|
Apr24 |
240220 |
555.55 |
555.55 |
555.55 |
555.55 |
-4.85 |
|
|
|
|
|
May24 |
240220 |
558.05 |
558.05 |
558.05 |
558.05 |
+0.15 |
|
|
|
|
| Total Volume and Open Interest |
7 |
643 |
+4 |
|
|
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
