|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed February 21, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240221 |
1179.00 |
1179.25 |
1157.50 |
1160.75 |
-18.25 |
145,020 |
169,009 |
-10,609 |
Hover/Click |
|
May24 |
240221 |
1183.50 |
1184.00 |
1162.25 |
1165.00 |
-18.50 |
104,278 |
311,617 |
+4,676 |
Hover/Click |
|
Jul24 |
240221 |
1192.00 |
1192.00 |
1171.25 |
1174.00 |
-18.00 |
37,714 |
149,223 |
+2,414 |
Hover/Click |
|
Aug24 |
240221 |
1186.25 |
1186.25 |
1166.25 |
1168.75 |
-17.50 |
5,469 |
17,127 |
+708 |
Hover/Click |
|
Sep24 |
240221 |
1164.00 |
1164.75 |
1149.25 |
1151.25 |
-13.75 |
2,663 |
12,760 |
+311 |
Hover/Click |
|
Nov24 |
240221 |
1157.00 |
1158.00 |
1143.50 |
1145.75 |
-12.00 |
15,869 |
115,468 |
+315 |
Hover/Click |
|
Jan25 |
240221 |
1166.75 |
1167.50 |
1154.00 |
1156.00 |
-12.00 |
1,143 |
8,724 |
-44 |
Hover/Click |
|
Mar25 |
240221 |
1165.75 |
1165.75 |
1153.75 |
1155.25 |
-11.50 |
1,081 |
9,726 |
+234 |
Hover/Click |
|
May25 |
240221 |
1167.75 |
1167.75 |
1157.25 |
1159.25 |
-9.50 |
308 |
5,567 |
+106 |
Hover/Click |
|
Jul25 |
240221 |
1168.75 |
1170.50 |
1164.50 |
1166.25 |
-9.75 |
126 |
2,490 |
+29 |
Hover/Click |
|
Aug25 |
240221 |
1160.25 |
1160.25 |
1160.25 |
1160.25 |
-10.00 |
0 |
12 |
+0 |
Hover/Click |
|
Sep25 |
240221 |
1141.25 |
1141.25 |
1141.25 |
1141.25 |
-9.25 |
0 |
10 |
+0 |
Hover/Click |
|
Nov25 |
240221 |
1142.25 |
1142.25 |
1133.50 |
1135.50 |
-8.75 |
85 |
2,922 |
+30 |
Hover/Click |
|
Jan26 |
240221 |
1143.00 |
1143.00 |
1143.00 |
1143.00 |
-8.50 |
2 |
13 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
313,762 |
804,919 |
-1,829 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240221 |
348.00 |
348.20 |
341.50 |
342.00 |
-5.60 |
45,357 |
86,747 |
-9,325 |
Hover/Click |
|
May24 |
240221 |
342.20 |
342.20 |
335.90 |
336.70 |
-5.00 |
57,718 |
215,322 |
+6,882 |
Hover/Click |
|
Jul24 |
240221 |
344.70 |
344.80 |
338.80 |
339.50 |
-5.00 |
26,349 |
94,840 |
+518 |
Hover/Click |
|
Aug24 |
240221 |
345.90 |
345.90 |
339.50 |
340.30 |
-4.90 |
4,066 |
20,264 |
+76 |
Hover/Click |
|
Sep24 |
240221 |
344.90 |
345.10 |
339.60 |
340.30 |
-4.60 |
2,217 |
16,337 |
+6 |
Hover/Click |
|
Oct24 |
240221 |
343.00 |
343.50 |
338.70 |
339.30 |
-4.10 |
852 |
12,822 |
+78 |
Hover/Click |
|
Dec24 |
240221 |
345.60 |
345.80 |
340.90 |
341.60 |
-4.00 |
4,033 |
45,232 |
+1,226 |
Hover/Click |
|
Jan25 |
240221 |
346.80 |
346.80 |
341.90 |
342.50 |
-4.00 |
324 |
4,014 |
+17 |
Hover/Click |
|
Mar25 |
240221 |
343.10 |
343.50 |
341.60 |
342.00 |
-3.90 |
360 |
2,721 |
+152 |
Hover/Click |
|
May25 |
240221 |
342.80 |
343.40 |
342.50 |
342.90 |
-3.70 |
41 |
1,056 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
141,416 |
500,937 |
-325 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240221 |
45.50 |
45.63 |
44.67 |
44.83 |
-0.58 |
47,654 |
80,472 |
-6,884 |
Hover/Click |
|
May24 |
240221 |
45.98 |
46.14 |
45.21 |
45.42 |
-0.50 |
57,023 |
215,889 |
+5,309 |
Hover/Click |
|
Jul24 |
240221 |
46.28 |
46.43 |
45.55 |
45.73 |
-0.48 |
20,203 |
116,691 |
-122 |
Hover/Click |
|
Aug24 |
240221 |
46.04 |
46.25 |
45.39 |
45.58 |
-0.46 |
5,390 |
26,684 |
-723 |
Hover/Click |
|
Sep24 |
240221 |
45.76 |
45.98 |
45.13 |
45.32 |
-0.44 |
1,877 |
19,339 |
-192 |
Hover/Click |
|
Oct24 |
240221 |
45.39 |
45.65 |
44.83 |
44.99 |
-0.43 |
1,297 |
13,533 |
-45 |
Hover/Click |
|
Dec24 |
240221 |
45.39 |
45.64 |
44.78 |
44.94 |
-0.44 |
5,314 |
68,591 |
+707 |
Hover/Click |
|
Jan25 |
240221 |
45.64 |
45.68 |
44.86 |
44.99 |
-0.44 |
492 |
5,083 |
+229 |
Hover/Click |
|
Mar25 |
240221 |
45.44 |
45.67 |
44.87 |
45.01 |
-0.43 |
101 |
4,582 |
+8 |
Hover/Click |
|
May25 |
240221 |
45.00 |
45.74 |
44.94 |
45.09 |
-0.43 |
19 |
1,884 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
139,493 |
555,485 |
-1,656 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar24 |
240221 |
582.6 |
590.4 |
573.0 |
574.0 |
-10.8 |
19,409 |
26,656 |
-9,688 |
Hover/Click |
|
May24 |
240221 |
592.1 |
599.6 |
583.1 |
584.1 |
-9.3 |
38,685 |
178,580 |
+516 |
Hover/Click |
|
Jul24 |
240221 |
600.0 |
607.7 |
592.3 |
593.4 |
-8.7 |
7,176 |
56,480 |
-389 |
Hover/Click |
|
Nov24 |
240221 |
605.3 |
613.2 |
599.1 |
600.1 |
-7.5 |
3,379 |
37,658 |
+726 |
Hover/Click |
|
Jan25 |
240221 |
610.0 |
611.8 |
606.1 |
606.1 |
-6.9 |
60 |
1,327 |
+16 |
Hover/Click |
|
Mar25 |
240221 |
608.2 |
608.2 |
608.2 |
608.2 |
-6.9 |
0 |
77 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
68,709 |
300,800 |
-8,819 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240221 |
418.50 |
419.50 |
410.00 |
411.00 |
-7.75 |
217,838 |
300,044 |
-31,672 |
Hover/Click |
|
May24 |
240221 |
431.50 |
432.50 |
423.25 |
424.25 |
-8.25 |
154,802 |
526,936 |
+24,220 |
Hover/Click |
|
Jul24 |
240221 |
443.00 |
443.50 |
434.50 |
435.75 |
-7.50 |
50,972 |
295,573 |
-2,307 |
Hover/Click |
|
Sep24 |
240221 |
450.00 |
451.00 |
442.50 |
443.75 |
-7.00 |
17,293 |
161,511 |
+2,164 |
Hover/Click |
|
Dec24 |
240221 |
462.00 |
463.25 |
456.00 |
457.25 |
-5.75 |
24,954 |
269,893 |
+2,410 |
Hover/Click |
|
Mar25 |
240221 |
474.00 |
474.75 |
468.75 |
470.00 |
-4.75 |
2,095 |
22,438 |
+633 |
Hover/Click |
|
May25 |
240221 |
480.75 |
480.75 |
475.50 |
476.75 |
-4.25 |
223 |
3,671 |
+3 |
Hover/Click |
|
Jul25 |
240221 |
484.00 |
484.50 |
478.75 |
480.25 |
-4.25 |
796 |
5,726 |
-34 |
Hover/Click |
|
Sep25 |
240221 |
477.00 |
478.00 |
472.50 |
472.50 |
-4.25 |
131 |
865 |
+32 |
Hover/Click |
|
Dec25 |
240221 |
479.00 |
481.00 |
474.25 |
474.75 |
-4.25 |
685 |
13,100 |
+75 |
Hover/Click |
| Total Volume and Open Interest |
469,828 |
1,600,980 |
-4,448 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240221 |
581.75 |
584.75 |
574.00 |
583.25 |
+0.50 |
53,102 |
61,067 |
-13,491 |
Hover/Click |
|
May24 |
240221 |
578.75 |
580.50 |
571.00 |
578.00 |
-1.25 |
76,260 |
171,146 |
+1,979 |
Hover/Click |
|
Jul24 |
240221 |
579.50 |
580.75 |
571.75 |
578.00 |
-2.00 |
33,134 |
97,493 |
+2,129 |
Hover/Click |
|
Sep24 |
240221 |
587.25 |
588.25 |
578.75 |
584.75 |
-2.75 |
9,120 |
28,163 |
+744 |
Hover/Click |
|
Dec24 |
240221 |
600.75 |
601.75 |
592.00 |
598.00 |
-3.25 |
6,546 |
33,165 |
+392 |
Hover/Click |
|
Mar25 |
240221 |
613.25 |
614.00 |
604.75 |
609.50 |
-4.00 |
993 |
3,541 |
+217 |
Hover/Click |
| Total Volume and Open Interest |
179,333 |
396,470 |
-7,964 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar24 |
240221 |
585.00 |
586.50 |
573.75 |
577.25 |
-8.50 |
24,908 |
31,372 |
-7,460 |
Hover/Click |
|
May24 |
240221 |
581.00 |
582.50 |
568.75 |
574.50 |
-6.50 |
45,601 |
104,981 |
+3,697 |
Hover/Click |
|
Jul24 |
240221 |
572.00 |
574.75 |
562.00 |
568.00 |
-4.75 |
19,477 |
65,920 |
+1,977 |
Hover/Click |
|
Sep24 |
240221 |
581.00 |
584.00 |
572.00 |
578.00 |
-4.00 |
6,479 |
22,913 |
+1,862 |
Hover/Click |
|
Dec24 |
240221 |
598.00 |
600.75 |
589.00 |
595.50 |
-3.25 |
3,528 |
22,933 |
+888 |
Hover/Click |
|
Mar25 |
240221 |
614.00 |
614.00 |
603.00 |
609.50 |
-3.25 |
379 |
1,331 |
+205 |
Hover/Click |
|
May25 |
240221 |
616.50 |
616.50 |
610.50 |
616.50 |
-3.00 |
96 |
559 |
+68 |
Hover/Click |
| Total Volume and Open Interest |
100,471 |
250,254 |
+1,239 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar24 |
240221 |
664.75 |
665.00 |
657.00 |
659.25 |
-6.25 |
6,134 |
14,867 |
-2,764 |
Hover/Click |
|
May24 |
240221 |
664.25 |
665.50 |
659.00 |
661.50 |
-4.00 |
9,023 |
36,390 |
+1,668 |
Hover/Click |
|
Jul24 |
240221 |
668.00 |
668.75 |
662.50 |
664.75 |
-3.75 |
1,954 |
10,972 |
-20 |
Hover/Click |
|
Sep24 |
240221 |
674.75 |
675.00 |
670.50 |
671.75 |
-3.50 |
785 |
5,903 |
-36 |
Hover/Click |
|
Dec24 |
240221 |
688.75 |
688.75 |
685.50 |
686.25 |
-3.50 |
437 |
2,789 |
+203 |
Hover/Click |
|
Mar25 |
240221 |
699.00 |
699.00 |
697.50 |
698.25 |
-4.50 |
56 |
145 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
18,408 |
71,091 |
-929 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240221 |
379.00 |
379.75 |
367.75 |
370.25 |
-9.75 |
688 |
1,533 |
-264 |
Hover/Click |
|
May24 |
240221 |
368.00 |
369.25 |
357.00 |
357.25 |
-10.00 |
287 |
1,349 |
+56 |
Hover/Click |
|
Jul24 |
240221 |
365.50 |
365.75 |
352.25 |
352.25 |
-11.25 |
13 |
147 |
+0 |
Hover/Click |
|
Sep24 |
240221 |
354.50 |
354.50 |
354.50 |
354.50 |
-13.25 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
988 |
3,099 |
-208 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240221 |
18.18 |
18.32 |
18.10 |
18.25 |
+0.07 |
1,312 |
3,177 |
-1,022 |
Hover/Click |
|
May24 |
240221 |
18.41 |
18.58 |
18.37 |
18.51 |
+0.08 |
1,248 |
7,021 |
+968 |
Hover/Click |
|
Jul24 |
240221 |
18.44 |
18.57 |
18.44 |
18.55 |
+0.10 |
16 |
253 |
-12 |
Hover/Click |
|
Sep24 |
240221 |
14.31 |
14.44 |
14.24 |
14.39 |
+0.02 |
69 |
1,735 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
2,649 |
12,257 |
-20 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb24 |
240221 |
184.285 |
185.785 |
183.950 |
183.985 |
-0.415 |
1,680 |
3,566 |
-668 |
Hover/Click |
|
Apr24 |
240221 |
187.130 |
188.900 |
186.785 |
187.700 |
+0.370 |
21,996 |
126,566 |
+420 |
Hover/Click |
|
Jun24 |
240221 |
182.900 |
184.285 |
182.630 |
183.300 |
+0.350 |
11,273 |
67,653 |
+1,555 |
Hover/Click |
|
Aug24 |
240221 |
181.950 |
183.235 |
181.700 |
182.300 |
+0.350 |
7,485 |
39,299 |
+819 |
Hover/Click |
|
Oct24 |
240221 |
185.000 |
186.380 |
184.800 |
185.435 |
+0.285 |
3,984 |
26,190 |
+357 |
Hover/Click |
|
Dec24 |
240221 |
188.380 |
189.800 |
188.235 |
189.035 |
+0.485 |
2,242 |
15,030 |
+154 |
Hover/Click |
| Total Volume and Open Interest |
49,451 |
290,563 |
+2,872 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar24 |
240221 |
251.185 |
253.450 |
250.400 |
251.350 |
-0.030 |
6,148 |
11,478 |
-908 |
Hover/Click |
|
Apr24 |
240221 |
255.330 |
257.550 |
254.985 |
255.935 |
+0.585 |
5,113 |
13,041 |
+522 |
Hover/Click |
|
May24 |
240221 |
258.250 |
260.350 |
257.980 |
259.130 |
+1.000 |
4,364 |
9,381 |
+256 |
Hover/Click |
|
Aug24 |
240221 |
269.500 |
271.450 |
269.050 |
270.130 |
+0.545 |
2,432 |
9,548 |
+251 |
Hover/Click |
|
Sep24 |
240221 |
270.775 |
272.500 |
270.300 |
271.130 |
+0.445 |
1,284 |
2,634 |
+79 |
Hover/Click |
|
Oct24 |
240221 |
271.335 |
273.050 |
271.050 |
271.250 |
+0.020 |
649 |
3,981 |
-120 |
Hover/Click |
|
Nov24 |
240221 |
270.335 |
272.000 |
269.980 |
269.980 |
-0.370 |
323 |
1,877 |
+21 |
Hover/Click |
| Total Volume and Open Interest |
20,395 |
52,792 |
+111 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr24 |
240221 |
85.430 |
86.300 |
85.350 |
85.980 |
+0.300 |
25,390 |
96,442 |
+1,895 |
Hover/Click |
|
May24 |
240221 |
88.900 |
89.530 |
88.700 |
89.350 |
+0.350 |
303 |
4,088 |
+110 |
|
|
Jun24 |
240221 |
97.830 |
98.580 |
97.600 |
97.980 |
-0.200 |
11,025 |
40,488 |
+486 |
Hover/Click |
|
Jul24 |
240221 |
98.750 |
99.530 |
98.600 |
98.980 |
-0.050 |
4,809 |
19,398 |
+710 |
Hover/Click |
|
Aug24 |
240221 |
98.250 |
98.950 |
98.050 |
98.480 |
+0.080 |
5,337 |
21,988 |
+710 |
Hover/Click |
|
Oct24 |
240221 |
84.050 |
84.380 |
83.780 |
84.080 |
-0.150 |
2,854 |
25,765 |
+213 |
Hover/Click |
|
Dec24 |
240221 |
76.030 |
76.280 |
75.630 |
76.230 |
+0.130 |
1,610 |
14,186 |
+478 |
Hover/Click |
|
Feb25 |
240221 |
78.900 |
79.030 |
78.400 |
78.980 |
+0.080 |
200 |
2,675 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
51,565 |
225,379 |
+4,668 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb24 |
240221 |
16.19 |
16.20 |
16.18 |
16.18 |
unch |
147 |
4,693 |
-27 |
Hover/Click |
|
Mar24 |
240221 |
16.94 |
17.22 |
16.76 |
16.98 |
-0.01 |
722 |
5,314 |
-63 |
Hover/Click |
|
Apr24 |
240221 |
17.15 |
17.45 |
17.01 |
17.20 |
+0.05 |
458 |
4,039 |
+232 |
Hover/Click |
|
May24 |
240221 |
17.65 |
17.77 |
17.42 |
17.54 |
-0.04 |
173 |
2,367 |
+52 |
Hover/Click |
|
Jun24 |
240221 |
18.10 |
18.26 |
17.96 |
18.08 |
+0.01 |
13 |
1,745 |
+3 |
Hover/Click |
|
Jul24 |
240221 |
18.30 |
18.52 |
18.30 |
18.40 |
+0.10 |
7 |
1,249 |
+6 |
Hover/Click |
|
Aug24 |
240221 |
18.49 |
18.65 |
18.49 |
18.60 |
+0.14 |
14 |
1,162 |
+14 |
Hover/Click |
|
Sep24 |
240221 |
18.69 |
18.82 |
18.66 |
18.78 |
+0.09 |
3 |
1,052 |
-1 |
Hover/Click |
|
Oct24 |
240221 |
18.65 |
18.71 |
18.65 |
18.71 |
+0.06 |
3 |
824 |
+0 |
Hover/Click |
|
Nov24 |
240221 |
18.57 |
18.67 |
18.57 |
18.58 |
+0.01 |
2 |
890 |
+1 |
Hover/Click |
|
Dec24 |
240221 |
18.21 |
18.21 |
18.21 |
18.21 |
+0.02 |
3 |
759 |
+0 |
Hover/Click |
|
Jan25 |
240221 |
17.94 |
17.94 |
17.94 |
17.94 |
unch |
5 |
268 |
+0 |
Hover/Click |
|
Feb25 |
240221 |
17.89 |
17.89 |
17.89 |
17.89 |
unch |
5 |
204 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,569 |
25,048 |
+224 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar24 |
240221 |
6050 |
6311 |
6022 |
6198 |
+199 |
6,822 |
3,493 |
-6,101 |
Hover/Click |
|
May24 |
240221 |
5712 |
5976 |
5673 |
5861 |
+232 |
39,888 |
106,912 |
-1,718 |
Hover/Click |
|
Jul24 |
240221 |
5577 |
5836 |
5557 |
5719 |
+219 |
12,351 |
53,450 |
-242 |
Hover/Click |
|
Sep24 |
240221 |
5438 |
5658 |
5417 |
5557 |
+191 |
9,072 |
38,102 |
+1,174 |
Hover/Click |
|
Dec24 |
240221 |
5245 |
5448 |
5229 |
5358 |
+165 |
3,821 |
33,637 |
+406 |
Hover/Click |
|
Mar25 |
240221 |
5072 |
5236 |
5048 |
5157 |
+132 |
1,646 |
10,725 |
+181 |
Hover/Click |
|
May25 |
240221 |
4938 |
5088 |
4924 |
5010 |
+100 |
480 |
2,074 |
+212 |
Hover/Click |
| Total Volume and Open Interest |
74,138 |
250,109 |
-6,077 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar24 |
240221 |
197.60 |
198.95 |
195.35 |
198.35 |
+6.75 |
10,718 |
2,104 |
-7,303 |
Hover/Click |
|
May24 |
240221 |
187.05 |
188.85 |
185.55 |
188.10 |
+1.85 |
28,519 |
115,873 |
-98 |
Hover/Click |
|
Jul24 |
240221 |
185.55 |
187.15 |
184.10 |
186.65 |
+1.60 |
8,959 |
42,894 |
+893 |
Hover/Click |
|
Sep24 |
240221 |
185.30 |
187.00 |
184.05 |
186.35 |
+1.35 |
3,569 |
17,137 |
+240 |
Hover/Click |
|
Dec24 |
240221 |
185.30 |
187.15 |
184.10 |
186.55 |
+1.45 |
1,502 |
18,246 |
+341 |
Hover/Click |
|
Mar25 |
240221 |
185.85 |
186.90 |
184.50 |
186.80 |
+1.55 |
330 |
7,008 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
53,897 |
206,496 |
-5,795 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar24 |
240221 |
371.90 |
371.90 |
362.80 |
362.80 |
-10.00 |
1,021 |
2,651 |
-437 |
Hover/Click |
|
May24 |
240221 |
370.30 |
370.80 |
362.80 |
362.80 |
-10.00 |
1,262 |
5,121 |
+305 |
Hover/Click |
|
Jul24 |
240221 |
360.30 |
361.50 |
360.30 |
360.35 |
-9.95 |
187 |
983 |
+88 |
Hover/Click |
|
Sep24 |
240221 |
356.95 |
356.95 |
356.95 |
356.95 |
-9.95 |
20 |
261 |
-4 |
Hover/Click |
|
Nov24 |
240221 |
344.00 |
344.00 |
344.00 |
344.00 |
-9.80 |
0 |
9 |
+0 |
Hover/Click |
|
Jan25 |
240221 |
329.15 |
329.15 |
329.15 |
329.15 |
-9.65 |
0 |
30 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,490 |
9,056 |
-48 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar24 |
240221 |
22.78 |
22.93 |
22.47 |
22.77 |
+0.02 |
46,771 |
104,158 |
-12,590 |
Hover/Click |
|
May24 |
240221 |
22.27 |
22.43 |
21.92 |
22.28 |
+0.07 |
71,487 |
279,468 |
+7,067 |
Hover/Click |
|
Jul24 |
240221 |
22.02 |
22.22 |
21.74 |
22.11 |
+0.10 |
31,193 |
157,873 |
+3,600 |
Hover/Click |
|
Oct24 |
240221 |
22.08 |
22.25 |
21.82 |
22.17 |
+0.09 |
21,104 |
125,573 |
+3,548 |
Hover/Click |
|
Mar25 |
240221 |
22.29 |
22.43 |
22.03 |
22.36 |
+0.08 |
9,234 |
81,629 |
+2,504 |
Hover/Click |
|
May25 |
240221 |
21.37 |
21.52 |
21.12 |
21.46 |
+0.11 |
1,888 |
34,585 |
+137 |
Hover/Click |
|
Jul25 |
240221 |
20.92 |
20.98 |
20.60 |
20.91 |
+0.11 |
1,347 |
22,793 |
+319 |
Hover/Click |
|
Oct25 |
240221 |
20.45 |
20.75 |
20.40 |
20.68 |
+0.10 |
728 |
23,213 |
-76 |
Hover/Click |
|
Mar26 |
240221 |
20.47 |
20.75 |
20.46 |
20.67 |
+0.10 |
267 |
9,718 |
-30 |
Hover/Click |
| Total Volume and Open Interest |
184,200 |
848,563 |
+4,517 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar24 |
240221 |
4879 |
5114 |
4877 |
5092 |
+237 |
3,808 |
69,031 |
-623 |
Hover/Click |
|
May24 |
240221 |
4745 |
4997 |
4745 |
4976 |
+247 |
12,191 |
65,034 |
-5 |
Hover/Click |
|
Jul24 |
240221 |
4498 |
4727 |
4498 |
4703 |
+219 |
8,703 |
52,602 |
+5 |
Hover/Click |
|
Sep24 |
240221 |
4342 |
4540 |
4338 |
4502 |
+178 |
4,826 |
41,358 |
+493 |
Hover/Click |
|
Dec24 |
240221 |
4100 |
4267 |
4099 |
4235 |
+145 |
3,700 |
47,457 |
-90 |
Hover/Click |
|
Mar25 |
240221 |
3925 |
4041 |
3904 |
4020 |
+115 |
3,053 |
49,642 |
+1,112 |
Hover/Click |
|
May25 |
240221 |
3810 |
3903 |
3810 |
3882 |
+91 |
361 |
4,835 |
+229 |
Hover/Click |
| Total Volume and Open Interest |
36,711 |
332,248 |
+1,153 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May24 |
240221 |
621.20 |
629.50 |
619.20 |
625.50 |
+0.60 |
6,578 |
39,528 |
-293 |
Hover/Click |
|
Aug24 |
240221 |
610.70 |
615.80 |
607.00 |
612.00 |
-1.60 |
2,249 |
13,762 |
+310 |
Hover/Click |
|
Oct24 |
240221 |
604.40 |
609.00 |
601.10 |
605.00 |
-2.20 |
1,258 |
8,169 |
+395 |
Hover/Click |
|
Dec24 |
240221 |
598.70 |
605.90 |
598.00 |
602.30 |
-1.10 |
724 |
5,206 |
+64 |
Hover/Click |
|
Mar25 |
240221 |
595.50 |
602.60 |
595.30 |
600.70 |
+0.30 |
368 |
5,712 |
+149 |
Hover/Click |
| Total Volume and Open Interest |
11,273 |
75,110 |
+695 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar24 |
240221 |
91.10 |
93.93 |
90.89 |
92.60 |
+1.41 |
10,965 |
5,619 |
-4,783 |
Hover/Click |
|
May24 |
240221 |
91.50 |
94.13 |
91.18 |
93.23 |
+1.54 |
43,371 |
127,015 |
+2,027 |
Hover/Click |
|
Jul24 |
240221 |
91.43 |
93.72 |
90.98 |
92.85 |
+1.31 |
18,334 |
73,305 |
+830 |
Hover/Click |
|
Oct24 |
240221 |
85.42 |
85.42 |
85.42 |
85.42 |
+0.28 |
27 |
79 |
+14 |
Hover/Click |
|
Dec24 |
240221 |
82.75 |
83.69 |
82.22 |
83.37 |
+0.39 |
8,315 |
52,702 |
+1,677 |
Hover/Click |
|
Mar25 |
240221 |
83.12 |
83.64 |
82.37 |
83.48 |
+0.36 |
216 |
4,617 |
-77 |
Hover/Click |
| Total Volume and Open Interest |
81,270 |
265,175 |
-308 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr24 |
240221 |
77.15 |
78.08 |
76.32 |
77.91 |
+0.87 |
435,235 |
353,107 |
+2,894 |
Hover/Click |
|
May24 |
240221 |
76.73 |
77.45 |
75.95 |
77.31 |
+0.69 |
143,418 |
189,900 |
+9,151 |
Hover/Click |
|
Jun24 |
240221 |
76.30 |
76.91 |
75.57 |
76.78 |
+0.58 |
105,695 |
159,165 |
-762 |
Hover/Click |
|
Jul24 |
240221 |
75.97 |
76.39 |
75.18 |
76.22 |
+0.49 |
27,933 |
109,094 |
+1,434 |
Hover/Click |
|
Aug24 |
240221 |
75.41 |
75.82 |
74.69 |
75.63 |
+0.43 |
16,104 |
56,029 |
+612 |
Hover/Click |
|
Sep24 |
240221 |
74.84 |
75.23 |
74.16 |
75.03 |
+0.38 |
29,221 |
91,155 |
+2,790 |
Hover/Click |
|
Oct24 |
240221 |
74.33 |
74.68 |
73.65 |
74.44 |
+0.34 |
8,099 |
50,899 |
-822 |
Hover/Click |
|
Nov24 |
240221 |
73.79 |
74.06 |
73.19 |
73.92 |
+0.31 |
3,478 |
40,887 |
+336 |
Hover/Click |
|
Dec24 |
240221 |
73.34 |
73.67 |
72.66 |
73.42 |
+0.31 |
42,678 |
177,501 |
-91 |
Hover/Click |
|
Jan25 |
240221 |
72.98 |
73.07 |
72.29 |
72.93 |
+0.31 |
1,714 |
35,503 |
-138 |
Hover/Click |
|
Feb25 |
240221 |
72.34 |
72.57 |
71.85 |
72.46 |
+0.29 |
1,031 |
22,395 |
-48 |
Hover/Click |
|
Mar25 |
240221 |
71.79 |
72.11 |
71.79 |
72.04 |
+0.28 |
4,146 |
33,614 |
+1,439 |
Hover/Click |
|
Apr25 |
240221 |
71.54 |
71.89 |
71.53 |
71.65 |
+0.28 |
302 |
14,655 |
+135 |
Hover/Click |
|
May25 |
240221 |
71.21 |
71.29 |
71.21 |
71.29 |
+0.27 |
339 |
10,910 |
+67 |
Hover/Click |
|
Jun25 |
240221 |
70.94 |
71.22 |
70.35 |
70.96 |
+0.26 |
9,338 |
69,229 |
-206 |
Hover/Click |
|
Jul25 |
240221 |
70.48 |
70.59 |
70.48 |
70.59 |
+0.26 |
142 |
13,758 |
+75 |
Hover/Click |
| Total Volume and Open Interest |
845,163 |
1,657,788 |
-7,614 |
|
| e-miNY Crude Oil(NYM) |
|
Apr24 |
240221 |
77.150 |
78.075 |
76.325 |
77.900 |
+0.850 |
13,678 |
1,425 |
-153 |
|
|
May24 |
240221 |
76.825 |
77.450 |
75.975 |
77.300 |
+0.675 |
755 |
207 |
-2 |
|
|
Jun24 |
240221 |
76.425 |
76.875 |
75.600 |
76.775 |
+0.575 |
94 |
151 |
+19 |
|
|
Jul24 |
240221 |
76.050 |
76.375 |
75.175 |
76.225 |
+0.500 |
8 |
29 |
+3 |
|
|
Aug24 |
240221 |
74.700 |
75.775 |
74.700 |
75.625 |
+0.425 |
24 |
61 |
+0 |
|
|
Sep24 |
240221 |
75.075 |
75.200 |
74.150 |
75.025 |
+0.375 |
3 |
71 |
+2 |
|
|
Oct24 |
240221 |
74.600 |
74.650 |
73.650 |
74.450 |
+0.350 |
1 |
12 |
+1 |
|
|
Nov24 |
240221 |
73.650 |
74.125 |
73.150 |
73.925 |
+0.325 |
0 |
3 |
+0 |
|
|
Dec24 |
240221 |
73.425 |
73.625 |
72.675 |
73.425 |
+0.325 |
93 |
203 |
+0 |
|
|
Jan25 |
240221 |
72.925 |
72.925 |
72.925 |
72.925 |
+0.300 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
14,657 |
2,204 |
-129 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar24 |
240221 |
274.10 |
274.17 |
268.19 |
270.52 |
-2.63 |
44,533 |
51,567 |
-6,924 |
Hover/Click |
|
Apr24 |
240221 |
268.59 |
268.88 |
264.11 |
266.19 |
-1.68 |
73,723 |
97,385 |
+6,163 |
Hover/Click |
|
May24 |
240221 |
261.16 |
261.42 |
257.73 |
259.55 |
-1.03 |
36,612 |
53,834 |
+1,292 |
Hover/Click |
|
Jun24 |
240221 |
256.25 |
256.50 |
253.59 |
255.26 |
-0.33 |
28,909 |
51,938 |
-1,162 |
Hover/Click |
|
Jul24 |
240221 |
254.45 |
254.83 |
252.23 |
253.75 |
+0.07 |
8,359 |
20,461 |
+71 |
Hover/Click |
|
Aug24 |
240221 |
253.53 |
253.84 |
251.36 |
252.83 |
+0.23 |
4,073 |
18,691 |
-154 |
Hover/Click |
|
Sep24 |
240221 |
253.11 |
253.58 |
251.10 |
252.62 |
+0.21 |
4,270 |
13,130 |
+169 |
Hover/Click |
|
Oct24 |
240221 |
253.06 |
253.06 |
251.00 |
252.42 |
+0.19 |
2,346 |
8,968 |
-38 |
Hover/Click |
|
Nov24 |
240221 |
251.91 |
252.13 |
250.22 |
251.61 |
+0.19 |
1,736 |
8,132 |
+4 |
Hover/Click |
|
Dec24 |
240221 |
250.50 |
251.11 |
248.59 |
250.09 |
+0.20 |
4,133 |
20,276 |
+115 |
Hover/Click |
|
Jan25 |
240221 |
249.36 |
249.84 |
247.41 |
248.83 |
+0.17 |
512 |
5,915 |
+117 |
Hover/Click |
|
Feb25 |
240221 |
246.92 |
248.18 |
245.79 |
247.20 |
+0.19 |
242 |
1,652 |
+34 |
Hover/Click |
|
Mar25 |
240221 |
244.01 |
245.14 |
244.01 |
245.14 |
+0.28 |
246 |
1,726 |
+46 |
Hover/Click |
|
Apr25 |
240221 |
242.00 |
242.52 |
241.90 |
242.52 |
+0.34 |
111 |
1,274 |
+39 |
Hover/Click |
| Total Volume and Open Interest |
210,203 |
364,397 |
-101 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar24 |
240221 |
229.62 |
230.02 |
227.09 |
228.60 |
+0.86 |
52,408 |
41,549 |
-4,932 |
Hover/Click |
|
Apr24 |
240221 |
252.85 |
254.12 |
250.13 |
253.08 |
+2.22 |
84,533 |
94,808 |
-949 |
Hover/Click |
|
May24 |
240221 |
252.24 |
253.26 |
249.50 |
252.29 |
+1.98 |
33,826 |
69,046 |
+2,439 |
Hover/Click |
|
Jun24 |
240221 |
248.75 |
249.97 |
246.36 |
249.17 |
+1.99 |
19,451 |
47,869 |
+834 |
Hover/Click |
|
Jul24 |
240221 |
243.56 |
245.78 |
242.36 |
245.07 |
+1.89 |
7,432 |
32,048 |
+290 |
Hover/Click |
|
Aug24 |
240221 |
240.53 |
241.42 |
238.55 |
240.71 |
+1.63 |
6,352 |
24,436 |
+754 |
Hover/Click |
|
Sep24 |
240221 |
234.43 |
236.15 |
233.42 |
235.44 |
+1.36 |
9,062 |
29,808 |
+792 |
Hover/Click |
|
Oct24 |
240221 |
214.56 |
216.95 |
214.51 |
216.43 |
+1.32 |
2,990 |
11,156 |
+155 |
Hover/Click |
|
Nov24 |
240221 |
209.90 |
210.82 |
208.18 |
210.27 |
+1.20 |
2,182 |
7,318 |
-675 |
Hover/Click |
|
Dec24 |
240221 |
206.15 |
206.88 |
204.26 |
206.28 |
+1.24 |
3,601 |
20,402 |
-531 |
Hover/Click |
| Total Volume and Open Interest |
222,885 |
390,586 |
-1,354 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar24 |
240221 |
228.60 |
228.60 |
228.60 |
228.60 |
+0.86 |
0 |
2 |
+0 |
|
|
Apr24 |
240221 |
253.08 |
253.08 |
253.08 |
253.08 |
+2.22 |
|
|
|
|
|
May24 |
240221 |
252.29 |
252.29 |
252.29 |
252.29 |
+1.98 |
|
|
|
|
|
Jun24 |
240221 |
249.17 |
249.17 |
249.17 |
249.17 |
+1.99 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar24 |
240221 |
1.719 |
1.792 |
1.677 |
1.773 |
+0.197 |
201,471 |
96,841 |
-38,943 |
Hover/Click |
|
Apr24 |
240221 |
1.792 |
1.877 |
1.749 |
1.863 |
+0.217 |
178,438 |
320,059 |
+8,845 |
Hover/Click |
|
May24 |
240221 |
1.918 |
2.005 |
1.878 |
1.994 |
+0.233 |
93,601 |
264,570 |
+3,942 |
Hover/Click |
|
Jun24 |
240221 |
2.098 |
2.209 |
2.067 |
2.197 |
+0.258 |
49,012 |
76,222 |
+2,167 |
Hover/Click |
|
Jul24 |
240221 |
2.297 |
2.433 |
2.276 |
2.417 |
+0.280 |
35,548 |
99,703 |
+1,695 |
Hover/Click |
|
Aug24 |
240221 |
2.386 |
2.503 |
2.360 |
2.487 |
+0.272 |
18,312 |
38,178 |
-147 |
Hover/Click |
|
Sep24 |
240221 |
2.379 |
2.489 |
2.357 |
2.472 |
+0.266 |
21,099 |
89,097 |
+2,047 |
Hover/Click |
|
Oct24 |
240221 |
2.453 |
2.559 |
2.437 |
2.542 |
+0.255 |
35,010 |
103,046 |
-1,919 |
Hover/Click |
|
Nov24 |
240221 |
2.884 |
2.948 |
2.838 |
2.928 |
+0.210 |
6,881 |
43,834 |
+256 |
Hover/Click |
|
Dec24 |
240221 |
3.385 |
3.428 |
3.338 |
3.410 |
+0.170 |
5,201 |
52,296 |
+356 |
Hover/Click |
|
Jan25 |
240221 |
3.679 |
3.710 |
3.633 |
3.686 |
+0.146 |
12,533 |
65,081 |
-589 |
Hover/Click |
|
Feb25 |
240221 |
3.508 |
3.547 |
3.477 |
3.524 |
+0.141 |
4,283 |
35,693 |
-537 |
Hover/Click |
|
Mar25 |
240221 |
3.151 |
3.182 |
3.125 |
3.158 |
+0.125 |
9,774 |
65,350 |
+1,666 |
Hover/Click |
|
Apr25 |
240221 |
2.945 |
2.951 |
2.896 |
2.920 |
+0.114 |
9,150 |
51,607 |
+500 |
Hover/Click |
|
May25 |
240221 |
2.974 |
2.984 |
2.939 |
2.958 |
+0.104 |
2,237 |
22,598 |
+232 |
Hover/Click |
|
Jun25 |
240221 |
3.129 |
3.157 |
3.106 |
3.124 |
+0.093 |
1,386 |
9,116 |
+214 |
Hover/Click |
| Total Volume and Open Interest |
692,135 |
1,592,460 |
-19,335 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr24 |
240221 |
82.50 |
83.17 |
81.66 |
83.03 |
+0.69 |
297,026 |
279,047 |
-39,247 |
Hover/Click |
|
May24 |
240221 |
81.69 |
82.22 |
80.87 |
82.11 |
+0.61 |
263,129 |
526,324 |
+19,867 |
Hover/Click |
|
Jun24 |
240221 |
81.07 |
81.55 |
80.29 |
81.41 |
+0.54 |
163,143 |
287,371 |
+5,321 |
Hover/Click |
|
Jul24 |
240221 |
80.52 |
80.96 |
79.78 |
80.80 |
+0.49 |
75,443 |
138,566 |
+11,741 |
Hover/Click |
|
Aug24 |
240221 |
79.98 |
80.38 |
79.27 |
80.22 |
+0.45 |
41,477 |
97,057 |
+2,945 |
Hover/Click |
|
Sep24 |
240221 |
79.47 |
79.84 |
78.77 |
79.65 |
+0.39 |
30,939 |
119,701 |
+1,751 |
Hover/Click |
|
Oct24 |
240221 |
78.94 |
79.31 |
78.28 |
79.12 |
+0.36 |
11,676 |
67,562 |
+895 |
Hover/Click |
|
Nov24 |
240221 |
78.46 |
78.82 |
77.83 |
78.62 |
+0.32 |
6,869 |
60,386 |
+740 |
Hover/Click |
|
Dec24 |
240221 |
78.03 |
78.37 |
77.38 |
78.15 |
+0.31 |
52,075 |
206,919 |
+3,020 |
Hover/Click |
|
Jan25 |
240221 |
77.68 |
77.90 |
76.96 |
77.69 |
+0.30 |
3,908 |
46,903 |
+10 |
Hover/Click |
|
Feb25 |
240221 |
77.34 |
77.46 |
76.61 |
77.26 |
+0.29 |
2,537 |
45,374 |
+155 |
Hover/Click |
|
Mar25 |
240221 |
76.94 |
77.09 |
76.21 |
76.88 |
+0.28 |
3,219 |
28,937 |
-98 |
Hover/Click |
|
Apr25 |
240221 |
76.38 |
76.55 |
76.38 |
76.53 |
+0.27 |
860 |
16,659 |
+212 |
Hover/Click |
|
May25 |
240221 |
76.18 |
76.18 |
76.18 |
76.18 |
+0.26 |
388 |
12,143 |
-26 |
Hover/Click |
| Total Volume and Open Interest |
982,079 |
2,251,073 |
+6,670 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar24 |
240221 |
838.00 |
840.25 |
825.25 |
836.50 |
-1.25 |
68,245 |
156,099 |
-2,474 |
Hover/Click |
|
Apr24 |
240221 |
809.75 |
812.75 |
800.25 |
810.00 |
-0.75 |
76,939 |
152,256 |
+3,707 |
Hover/Click |
|
May24 |
240221 |
790.75 |
794.00 |
783.50 |
791.75 |
+0.25 |
41,933 |
87,423 |
+2,879 |
Hover/Click |
|
Jun24 |
240221 |
779.00 |
782.75 |
773.25 |
781.00 |
+2.00 |
47,001 |
87,728 |
+3,228 |
Hover/Click |
|
Jul24 |
240221 |
773.75 |
776.50 |
766.75 |
774.25 |
+2.25 |
14,441 |
38,307 |
-718 |
Hover/Click |
|
Aug24 |
240221 |
769.25 |
771.50 |
762.50 |
769.75 |
+2.25 |
8,304 |
39,368 |
+617 |
Hover/Click |
|
Sep24 |
240221 |
765.50 |
769.00 |
759.75 |
766.50 |
+2.25 |
9,525 |
46,969 |
-515 |
Hover/Click |
|
Oct24 |
240221 |
762.75 |
766.75 |
757.50 |
764.25 |
+1.75 |
5,077 |
32,988 |
+285 |
Hover/Click |
|
Nov24 |
240221 |
756.75 |
760.50 |
751.50 |
757.75 |
+1.50 |
3,210 |
21,463 |
+857 |
Hover/Click |
|
Dec24 |
240221 |
748.50 |
753.00 |
743.25 |
749.75 |
+1.50 |
14,429 |
79,377 |
+1,484 |
Hover/Click |
| Total Volume and Open Interest |
292,727 |
816,304 |
+9,797 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr24 |
240221 |
77.12 |
78.09 |
76.33 |
77.91 |
+0.87 |
68,372 |
77,957 |
-4,761 |
Hover/Click |
|
May24 |
240221 |
76.72 |
77.47 |
75.98 |
77.31 |
+0.69 |
74,847 |
69,607 |
-845 |
Hover/Click |
|
Jun24 |
240221 |
76.41 |
76.91 |
75.66 |
76.78 |
+0.58 |
68,749 |
87,116 |
+15 |
Hover/Click |
|
Jul24 |
240221 |
76.06 |
76.32 |
75.24 |
76.22 |
+0.49 |
34,347 |
22,445 |
-126 |
Hover/Click |
|
Aug24 |
240221 |
75.51 |
75.74 |
74.87 |
75.63 |
+0.43 |
15,821 |
18,838 |
+666 |
Hover/Click |
|
Sep24 |
240221 |
74.96 |
75.17 |
74.33 |
75.03 |
+0.38 |
9,841 |
40,798 |
+584 |
Hover/Click |
|
Oct24 |
240221 |
74.42 |
74.57 |
74.06 |
74.44 |
+0.34 |
1,089 |
12,863 |
+186 |
Hover/Click |
|
Nov24 |
240221 |
73.57 |
73.92 |
73.57 |
73.92 |
+0.31 |
513 |
13,338 |
+5 |
Hover/Click |
|
Dec24 |
240221 |
73.44 |
73.56 |
72.97 |
73.42 |
+0.31 |
6,108 |
82,910 |
+606 |
Hover/Click |
|
Jan25 |
240221 |
72.93 |
72.93 |
72.93 |
72.93 |
+0.31 |
211 |
8,516 |
+35 |
Hover/Click |
|
Feb25 |
240221 |
72.46 |
72.46 |
72.46 |
72.46 |
+0.29 |
127 |
3,832 |
-21 |
Hover/Click |
|
Mar25 |
240221 |
72.04 |
72.04 |
72.04 |
72.04 |
+0.28 |
230 |
3,983 |
+46 |
Hover/Click |
|
Apr25 |
240221 |
71.65 |
71.65 |
71.65 |
71.65 |
+0.28 |
42 |
3,025 |
+0 |
Hover/Click |
|
May25 |
240221 |
71.29 |
71.29 |
71.29 |
71.29 |
+0.27 |
5 |
3,681 |
+0 |
Hover/Click |
|
Jun25 |
240221 |
71.02 |
71.03 |
70.96 |
70.96 |
+0.26 |
801 |
19,528 |
-58 |
Hover/Click |
|
Jul25 |
240221 |
70.59 |
70.59 |
70.59 |
70.59 |
+0.26 |
0 |
3,610 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
282,466 |
545,588 |
-3,636 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar24 |
240221 |
103.950 |
104.125 |
103.845 |
103.912 |
-0.065 |
15,476 |
29,124 |
-1,742 |
Hover/Click |
|
Jun24 |
240221 |
103.615 |
103.745 |
103.552 |
103.552 |
-0.070 |
112 |
822 |
+68 |
Hover/Click |
|
Sep24 |
240221 |
103.202 |
103.202 |
103.202 |
103.202 |
-0.070 |
1 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
15,589 |
29,958 |
-1,674 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240221 |
65.54 |
65.78 |
65.39 |
65.52 |
-0.03 |
118,671 |
203,291 |
+2,913 |
Hover/Click |
|
Jun24 |
240221 |
65.75 |
65.96 |
65.57 |
65.70 |
-0.03 |
319 |
1,452 |
+72 |
Hover/Click |
|
Sep24 |
240221 |
65.84 |
66.09 |
65.84 |
65.84 |
-0.03 |
2 |
164 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
119,449 |
205,656 |
+3,346 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar24 |
240221 |
126.23 |
126.44 |
126.04 |
126.33 |
+0.12 |
140,720 |
186,167 |
+6,499 |
Hover/Click |
|
Jun24 |
240221 |
126.38 |
126.48 |
126.12 |
126.39 |
+0.12 |
675 |
10,176 |
+41 |
Hover/Click |
|
Sep24 |
240221 |
126.43 |
126.48 |
126.17 |
126.43 |
+0.12 |
10 |
623 |
-10 |
Hover/Click |
| Total Volume and Open Interest |
143,267 |
199,275 |
+7,269 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240221 |
73.97 |
74.13 |
73.91 |
74.09 |
+0.11 |
93,076 |
149,951 |
+749 |
Hover/Click |
|
Jun24 |
240221 |
74.07 |
74.23 |
74.00 |
74.18 |
+0.11 |
1,639 |
5,118 |
+202 |
Hover/Click |
|
Sep24 |
240221 |
74.24 |
74.27 |
74.09 |
74.27 |
+0.12 |
81 |
1,433 |
+72 |
Hover/Click |
|
Dec24 |
240221 |
74.21 |
74.34 |
74.16 |
74.34 |
+0.12 |
59 |
653 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
94,866 |
157,629 |
+930 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar24 |
240221 |
66.94 |
66.98 |
66.74 |
66.82 |
-0.12 |
162,057 |
297,782 |
+3,396 |
Hover/Click |
|
Jun24 |
240221 |
67.86 |
67.91 |
67.68 |
67.77 |
-0.11 |
1,618 |
6,670 |
+763 |
Hover/Click |
|
Sep24 |
240221 |
68.78 |
68.79 |
68.58 |
68.66 |
-0.12 |
2 |
359 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
163,753 |
305,438 |
+4,176 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar24 |
240221 |
113.70 |
114.10 |
113.67 |
113.97 |
+0.23 |
27,308 |
59,142 |
+1,255 |
Hover/Click |
|
Jun24 |
240221 |
115.10 |
115.20 |
114.82 |
115.10 |
+0.24 |
24 |
616 |
+2 |
Hover/Click |
|
Sep24 |
240221 |
116.22 |
116.27 |
116.22 |
116.22 |
+0.25 |
6 |
82 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
27,338 |
60,030 |
+1,257 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar24 |
240221 |
108.22 |
108.36 |
108.01 |
108.28 |
+0.10 |
337,055 |
710,234 |
-4,496 |
Hover/Click |
|
Jun24 |
240221 |
108.62 |
108.77 |
108.44 |
108.70 |
+0.10 |
1,543 |
6,554 |
+537 |
Hover/Click |
|
Sep24 |
240221 |
108.96 |
109.19 |
108.87 |
109.14 |
+0.10 |
64 |
1,709 |
-42 |
Hover/Click |
| Total Volume and Open Interest |
339,755 |
722,299 |
-4,364 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar24 |
240221 |
583.38 |
584.50 |
582.88 |
584.00 |
+0.88 |
72,228 |
253,703 |
-2,592 |
Hover/Click |
|
Jun24 |
240221 |
575.75 |
576.00 |
574.63 |
575.63 |
+0.88 |
280 |
780 |
+135 |
Hover/Click |
| Total Volume and Open Interest |
72,508 |
254,486 |
-2,457 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240221 |
61.6500 |
61.9800 |
61.6200 |
61.7700 |
+0.0800 |
49,562 |
40,906 |
+1,496 |
Hover/Click |
|
Jun24 |
240221 |
61.7900 |
61.9500 |
61.6400 |
61.7500 |
+0.0900 |
34 |
42 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
49,596 |
40,950 |
+1,508 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar24 |
240221 |
202.70 |
203.25 |
201.90 |
202.20 |
-0.50 |
15,244 |
57,934 |
+1,463 |
Hover/Click |
|
Apr24 |
240221 |
202.30 |
202.45 |
201.40 |
201.55 |
-0.45 |
434 |
344 |
+180 |
|
|
May24 |
240221 |
200.85 |
201.65 |
200.85 |
200.85 |
-0.50 |
0 |
4 |
+0 |
|
|
Jun24 |
240221 |
200.20 |
200.20 |
200.20 |
200.20 |
-0.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
15,678 |
58,282 |
+1,643 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Feb24 |
240221 |
52330 |
52670 |
50630 |
50955 |
-1135 |
16,703 |
8,475 |
-4,790 |
Hover/Click |
|
Mar24 |
240221 |
53040 |
53390 |
51355 |
51630 |
-1165 |
10,501 |
13,219 |
+3,814 |
Hover/Click |
|
Apr24 |
240221 |
53920 |
53945 |
51980 |
52270 |
-1130 |
2,091 |
3,010 |
+759 |
Hover/Click |
|
May24 |
240221 |
54255 |
54510 |
52555 |
52810 |
-1145 |
32 |
129 |
+15 |
Hover/Click |
|
Jun24 |
240221 |
53670 |
54995 |
53125 |
53335 |
-1145 |
5 |
643 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
29,333 |
25,530 |
-198 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240221 |
118~120 |
118~220 |
117~200 |
117~230 |
-0~190 |
380,372 |
1,383,101 |
-20,068 |
Hover/Click |
|
Jun24 |
240221 |
118~120 |
118~220 |
117~210 |
117~230 |
-0~190 |
36,298 |
34,014 |
+15,849 |
Hover/Click |
|
Sep24 |
240221 |
118~120 |
118~150 |
117~250 |
117~250 |
-0~190 |
8 |
20 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
416,678 |
1,417,135 |
-4,211 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240221 |
109~300 |
110~040 |
109~180 |
109~200 |
-0~100 |
1,865,702 |
4,544,125 |
-57,073 |
Hover/Click |
|
Jun24 |
240221 |
110~150 |
110~205 |
110~025 |
110~045 |
-0~105 |
290,497 |
275,152 |
+132,485 |
Hover/Click |
|
Sep24 |
240221 |
111~020 |
111~070 |
110~235 |
110~235 |
-0~105 |
7 |
216 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240221 |
106~220 |
106~254 |
106~132 |
106~146 |
-0~070 |
1,251,927 |
5,758,802 |
-96,563 |
Hover/Click |
|
Jun24 |
240221 |
107~026 |
107~062 |
106~256 |
106~274 |
-0~072 |
214,608 |
241,451 |
+135,685 |
Hover/Click |
|
Sep24 |
240221 |
107~080 |
107~080 |
107~080 |
107~080 |
-0~072 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240221 |
102~015 |
102~031 |
101~297 |
101~306 |
-0~024 |
867,996 |
3,857,320 |
-56,962 |
Hover/Click |
|
Jun24 |
240221 |
102~170 |
102~190 |
102~130 |
102~141 |
-0~027 |
161,761 |
173,530 |
+95,219 |
Hover/Click |
|
Sep24 |
240221 |
102~305 |
102~305 |
102~305 |
102~305 |
-0~027 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,029,757 |
4,030,850 |
+38,257 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Mar24 |
240221 |
94.810 |
94.815 |
94.800 |
94.800 |
-0.015 |
42,496 |
201,605 |
-8,862 |
|
|
Jun24 |
240221 |
95.025 |
95.030 |
94.980 |
94.990 |
-0.040 |
97,329 |
226,950 |
+6,530 |
|
|
Sep24 |
240221 |
95.315 |
95.325 |
95.240 |
95.255 |
-0.065 |
58,350 |
224,167 |
+126 |
|
|
Dec24 |
240221 |
95.610 |
95.620 |
95.515 |
95.535 |
-0.080 |
98,624 |
286,846 |
+2,388 |
|
|
Mar25 |
240221 |
95.850 |
95.860 |
95.730 |
95.765 |
-0.090 |
43,498 |
167,990 |
-7,001 |
|
|
Jun25 |
240221 |
96.030 |
96.040 |
95.900 |
95.940 |
-0.095 |
53,223 |
138,475 |
-2,852 |
|
|
Sep25 |
240221 |
96.160 |
96.170 |
96.025 |
96.065 |
-0.095 |
31,325 |
111,659 |
+2,276 |
|
|
Dec25 |
240221 |
96.245 |
96.255 |
96.110 |
96.150 |
-0.095 |
27,952 |
124,721 |
-22 |
|
|
Mar26 |
240221 |
96.295 |
96.310 |
96.170 |
96.205 |
-0.095 |
14,432 |
88,452 |
-2,395 |
|
|
Jun26 |
240221 |
96.340 |
96.350 |
96.215 |
96.250 |
-0.090 |
13,134 |
62,877 |
-725 |
|
|
Sep26 |
240221 |
96.370 |
96.375 |
96.250 |
96.280 |
-0.090 |
8,300 |
44,566 |
+1,398 |
|
|
Dec26 |
240221 |
96.390 |
96.395 |
96.275 |
96.305 |
-0.085 |
8,433 |
50,254 |
-635 |
|
|
Mar27 |
240221 |
96.405 |
96.410 |
96.305 |
96.330 |
-0.080 |
4,016 |
38,791 |
-233 |
|
|
Jun27 |
240221 |
96.415 |
96.420 |
96.320 |
96.345 |
-0.080 |
4,921 |
29,108 |
+87 |
|
|
Sep27 |
240221 |
96.415 |
96.425 |
96.330 |
96.350 |
-0.080 |
6,447 |
19,083 |
+427 |
|
|
Dec27 |
240221 |
96.420 |
96.420 |
96.330 |
96.350 |
-0.075 |
2,505 |
12,720 |
+247 |
|
|
Mar28 |
240221 |
96.400 |
96.405 |
96.325 |
96.345 |
-0.070 |
1,783 |
8,921 |
+126 |
|
|
Jun28 |
240221 |
96.375 |
96.385 |
96.315 |
96.335 |
-0.060 |
1,004 |
1,570 |
-167 |
|
| Total Volume and Open Interest |
522,788 |
2,028,133 |
-9,015 |
|
| Ultra T-Bond(CBOT) |
|
Mar24 |
240221 |
124~09 |
124~22 |
123~10 |
123~13 |
-0~29 |
305,169 |
1,643,605 |
-13,997 |
|
|
Jun24 |
240221 |
126~02 |
126~16 |
125~01 |
125~04 |
-0~31 |
38,257 |
44,727 |
+20,425 |
|
|
Sep24 |
240221 |
126~10 |
126~10 |
126~10 |
126~10 |
-0~31 |
|
|
|
|
| Total Volume and Open Interest |
343,426 |
1,688,332 |
+6,428 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar24 |
240221 |
113~240 |
113~310 |
113~090 |
113~105 |
-0~135 |
528,873 |
2,134,184 |
-33,896 |
|
|
Jun24 |
240221 |
113~295 |
114~055 |
113~150 |
113~165 |
-0~135 |
92,166 |
77,177 |
+55,307 |
|
|
Sep24 |
240221 |
113~275 |
113~275 |
113~275 |
113~275 |
-0~135 |
|
|
|
|
| Total Volume and Open Interest |
621,039 |
2,211,361 |
+21,411 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb24 |
240221 |
94.670 |
94.673 |
94.670 |
94.670 |
unch |
10,473 |
568,125 |
+1,064 |
|
|
Mar24 |
240221 |
94.680 |
94.685 |
94.675 |
94.680 |
unch |
30,010 |
171,703 |
+13,672 |
|
|
Apr24 |
240221 |
94.690 |
94.695 |
94.685 |
94.685 |
-0.005 |
61,225 |
459,101 |
-7,385 |
|
|
May24 |
240221 |
94.765 |
94.775 |
94.745 |
94.755 |
-0.010 |
63,434 |
276,551 |
+1,649 |
|
|
Jun24 |
240221 |
94.865 |
94.875 |
94.840 |
94.850 |
-0.015 |
5,571 |
60,603 |
+146 |
|
|
Jul24 |
240221 |
94.930 |
94.945 |
94.895 |
94.910 |
-0.020 |
22,803 |
149,742 |
+297 |
|
| Total Volume and Open Interest |
230,796 |
1,962,721 |
+13,255 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar24 |
240221 |
146.27 |
146.28 |
146.12 |
146.21 |
-0.01 |
392 |
11,736 |
-82 |
Hover/Click |
|
Jun24 |
240221 |
145.56 |
145.56 |
145.56 |
145.56 |
-0.01 |
0 |
17 |
+0 |
Hover/Click |
|
Sep24 |
240221 |
145.56 |
145.56 |
145.56 |
145.56 |
-0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
392 |
11,753 |
-82 |
|
| Euro-Buxl(EUREX) |
|
Mar24 |
240221 |
132.84 |
133.56 |
131.44 |
132.20 |
-1.22 |
94,885 |
223,993 |
+5,699 |
|
|
Jun24 |
240221 |
133.00 |
133.60 |
131.64 |
132.32 |
-1.22 |
5,095 |
14,353 |
+4,691 |
|
|
Sep24 |
240221 |
134.38 |
134.38 |
134.38 |
134.38 |
-1.22 |
|
|
|
|
| Total Volume and Open Interest |
99,980 |
238,346 |
+10,390 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240221 |
133.04 |
133.30 |
132.26 |
132.59 |
-0.67 |
834,112 |
1,320,660 |
+66,737 |
Hover/Click |
|
Jun24 |
240221 |
132.68 |
132.91 |
131.91 |
132.21 |
-0.67 |
5,621 |
28,449 |
+4,441 |
Hover/Click |
|
Sep24 |
240221 |
133.01 |
133.01 |
133.01 |
133.01 |
-0.67 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
839,733 |
1,349,121 |
+71,178 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240221 |
116.64 |
116.76 |
116.24 |
116.39 |
-0.35 |
625,342 |
1,330,838 |
+27,634 |
Hover/Click |
|
Jun24 |
240221 |
118.25 |
118.25 |
117.77 |
117.94 |
-0.37 |
6,997 |
24,006 |
+6,722 |
Hover/Click |
|
Sep24 |
240221 |
117.47 |
117.47 |
117.47 |
117.47 |
-0.35 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
632,339 |
1,354,844 |
+34,356 |
|
| Euro-Schatz(EUREX) |
|
Mar24 |
240221 |
105.39 |
105.41 |
105.24 |
105.28 |
-0.12 |
592,621 |
2,212,253 |
+69,084 |
|
|
Jun24 |
240221 |
105.94 |
105.96 |
105.80 |
105.84 |
-0.13 |
3,005 |
23,100 |
+1,838 |
|
|
Sep24 |
240221 |
107.11 |
107.11 |
107.11 |
107.11 |
-0.12 |
|
|
|
|
| Total Volume and Open Interest |
595,626 |
2,235,353 |
+70,922 |
|
| 3-Mth Euribor(EUREX) |
|
Mar24 |
240221 |
96.110 |
96.110 |
96.100 |
96.105 |
-0.015 |
1,466 |
1,338 |
-1 |
|
|
Jun24 |
240221 |
96.430 |
96.430 |
96.395 |
96.410 |
-0.030 |
764 |
2,243 |
+207 |
|
|
Sep24 |
240221 |
96.805 |
96.810 |
96.750 |
96.770 |
-0.050 |
474 |
1,783 |
-56 |
|
| Total Volume and Open Interest |
4,527 |
12,321 |
+121 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240221 |
97~25 |
98~00 |
97~11 |
97~18 |
-0~11 |
238,487 |
558,771 |
+3,988 |
Hover/Click |
|
Jun24 |
240221 |
97~30 |
98~03 |
97~14 |
97~22 |
-0~11 |
3,709 |
3,021 |
+2,491 |
Hover/Click |
| Total Volume and Open Interest |
242,266 |
561,792 |
+6,479 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240221 |
96.110 |
96.120 |
96.095 |
96.100 |
-0.015 |
143,946 |
863,244 |
+3,505 |
|
|
Jun24 |
240221 |
96.425 |
96.440 |
96.385 |
96.400 |
-0.040 |
140,567 |
648,531 |
-86 |
|
|
Sep24 |
240221 |
96.795 |
96.820 |
96.745 |
96.765 |
-0.055 |
112,734 |
399,657 |
-3,996 |
|
| Total Volume and Open Interest |
890,352 |
4,574,591 |
+2,744 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar24 |
240221 |
95.69 |
95.69 |
95.68 |
95.69 |
unch |
7,614 |
250,035 |
-832 |
|
|
Jun24 |
240221 |
95.76 |
95.78 |
95.75 |
95.77 |
+0.01 |
15,065 |
315,226 |
+1,360 |
|
|
Sep24 |
240221 |
95.85 |
95.90 |
95.85 |
95.88 |
+0.02 |
9,921 |
201,441 |
+104 |
|
|
Dec24 |
240221 |
95.96 |
96.00 |
95.96 |
95.98 |
+0.02 |
8,472 |
210,547 |
+114 |
|
|
Mar25 |
240221 |
96.06 |
96.10 |
96.05 |
96.09 |
+0.02 |
5,134 |
118,621 |
+523 |
|
|
Jun25 |
240221 |
96.14 |
96.19 |
96.13 |
96.17 |
+0.02 |
3,813 |
105,762 |
+5 |
|
|
Sep25 |
240221 |
96.21 |
96.25 |
96.20 |
96.23 |
+0.02 |
2,128 |
75,003 |
+380 |
|
|
Dec25 |
240221 |
96.26 |
96.30 |
96.25 |
96.28 |
+0.02 |
1,509 |
77,426 |
+525 |
|
|
Mar26 |
240221 |
96.28 |
96.31 |
96.28 |
96.29 |
+0.02 |
102 |
6,467 |
+100 |
|
|
Jun26 |
240221 |
96.29 |
96.29 |
96.26 |
96.26 |
+0.01 |
0 |
890 |
+0 |
|
| Total Volume and Open Interest |
53,758 |
1,362,446 |
+2,279 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar24 |
240221 |
95.80 |
95.85 |
95.79 |
95.82 |
+0.01 |
89,739 |
1,091,900 |
-7,135 |
|
|
Jun24 |
240221 |
95.81 |
95.81 |
95.81 |
95.81 |
+0.01 |
50 |
50 |
+50 |
|
| Total Volume and Open Interest |
89,789 |
1,091,950 |
-7,085 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar24 |
240221 |
96.25 |
96.30 |
96.25 |
96.28 |
+0.02 |
118,642 |
761,134 |
+867 |
|
|
Jun24 |
240221 |
96.32 |
96.32 |
96.31 |
96.31 |
+0.02 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
118,642 |
761,139 |
+867 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb24 |
240221 |
2028.2 |
2028.2 |
2022.3 |
2022.3 |
-5.2 |
1,326 |
1,442 |
+1,286 |
Hover/Click |
|
Apr24 |
240221 |
2036.2 |
2043.5 |
2030.9 |
2034.3 |
-5.5 |
202,432 |
317,823 |
-1,125 |
Hover/Click |
|
Jun24 |
240221 |
2055.9 |
2063.1 |
2050.8 |
2054.0 |
-5.6 |
8,135 |
39,127 |
+507 |
Hover/Click |
|
Aug24 |
240221 |
2074.1 |
2080.9 |
2070.0 |
2072.4 |
-5.5 |
3,068 |
23,424 |
-591 |
Hover/Click |
|
Oct24 |
240221 |
2090.0 |
2098.3 |
2087.6 |
2090.0 |
-5.4 |
425 |
5,875 |
+43 |
Hover/Click |
|
Dec24 |
240221 |
2111.3 |
2115.7 |
2104.2 |
2107.0 |
-5.4 |
466 |
12,704 |
+117 |
Hover/Click |
|
Feb25 |
240221 |
2131.9 |
2131.9 |
2123.5 |
2123.5 |
-5.4 |
116 |
1,599 |
+1 |
Hover/Click |
|
Apr25 |
240221 |
2138.3 |
2138.3 |
2138.3 |
2138.3 |
-5.0 |
1 |
348 |
+0 |
Hover/Click |
|
Jun25 |
240221 |
2153.8 |
2153.8 |
2153.8 |
2153.8 |
-4.8 |
0 |
830 |
+0 |
Hover/Click |
|
Aug25 |
240221 |
2168.1 |
2168.1 |
2168.1 |
2168.1 |
-4.8 |
0 |
14 |
+0 |
Hover/Click |
|
Oct25 |
240221 |
2182.4 |
2182.4 |
2182.4 |
2182.4 |
-4.7 |
0 |
8 |
+0 |
Hover/Click |
|
Dec25 |
240221 |
2198.2 |
2198.2 |
2195.7 |
2195.7 |
-4.7 |
0 |
1,364 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
217,075 |
407,063 |
+64 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar24 |
240221 |
2303.5 |
2322.0 |
2279.0 |
2287.4 |
-26.2 |
98,234 |
57,012 |
-10,727 |
Hover/Click |
|
May24 |
240221 |
2326.0 |
2343.0 |
2301.0 |
2309.4 |
-25.7 |
25,424 |
69,542 |
+3,841 |
Hover/Click |
|
Jul24 |
240221 |
2347.5 |
2363.5 |
2325.5 |
2330.5 |
-25.8 |
1,221 |
9,123 |
+289 |
Hover/Click |
|
Sep24 |
240221 |
2383.5 |
2384.5 |
2348.0 |
2351.3 |
-25.6 |
468 |
5,419 |
-30 |
Hover/Click |
|
Dec24 |
240221 |
2396.0 |
2411.5 |
2378.5 |
2378.9 |
-25.4 |
501 |
5,169 |
+75 |
Hover/Click |
|
Mar25 |
240221 |
2405.9 |
2405.9 |
2405.9 |
2405.9 |
-25.4 |
13 |
92 |
+7 |
Hover/Click |
|
May25 |
240221 |
2423.2 |
2423.2 |
2423.2 |
2423.2 |
-25.4 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
126,004 |
146,584 |
-6,636 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr24 |
240221 |
910.2 |
916.2 |
886.8 |
889.6 |
-24.7 |
33,508 |
75,270 |
-541 |
Hover/Click |
|
Jul24 |
240221 |
921.0 |
923.8 |
895.9 |
898.2 |
-24.1 |
2,179 |
8,889 |
+137 |
Hover/Click |
|
Oct24 |
240221 |
929.1 |
931.1 |
904.7 |
907.1 |
-23.2 |
1,257 |
2,841 |
-414 |
Hover/Click |
|
Jan25 |
240221 |
930.0 |
930.0 |
912.8 |
914.5 |
-22.9 |
73 |
662 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
37,084 |
87,861 |
-777 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar24 |
240221 |
980.00 |
993.50 |
928.50 |
949.90 |
-33.40 |
10,262 |
12,321 |
-2,955 |
Hover/Click |
|
Jun24 |
240221 |
984.50 |
998.00 |
936.00 |
956.00 |
-32.80 |
5,378 |
12,335 |
+2,051 |
Hover/Click |
|
Sep24 |
240221 |
987.50 |
987.50 |
963.20 |
963.20 |
-34.60 |
21 |
56 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
15,666 |
24,726 |
-891 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar24 |
240221 |
385.75 |
390.85 |
385.15 |
387.50 |
+0.75 |
133,057 |
68,263 |
-12,913 |
Hover/Click |
|
May24 |
240221 |
387.00 |
391.30 |
386.00 |
388.75 |
+1.20 |
60,948 |
97,964 |
+742 |
Hover/Click |
|
Jul24 |
240221 |
388.95 |
392.40 |
387.50 |
390.15 |
+1.20 |
11,352 |
28,164 |
+924 |
Hover/Click |
|
Sep24 |
240221 |
389.90 |
393.55 |
388.85 |
391.50 |
+1.15 |
6,198 |
18,304 |
+578 |
Hover/Click |
|
Dec24 |
240221 |
391.60 |
394.20 |
391.10 |
392.50 |
+1.05 |
2,209 |
10,258 |
+551 |
Hover/Click |
| Total Volume and Open Interest |
214,962 |
229,777 |
-10,330 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240221 |
38677 |
38749 |
38400 |
38677 |
+35 |
182,425 |
101,683 |
-658 |
Hover/Click |
|
Jun24 |
240221 |
39035 |
39115 |
38818 |
39080 |
+34 |
331 |
682 |
+57 |
Hover/Click |
|
Sep24 |
240221 |
39140 |
39140 |
39060 |
39140 |
+56 |
0 |
8 |
+0 |
Hover/Click |
|
Dec24 |
240221 |
39366 |
39366 |
39366 |
39366 |
+57 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
182,756 |
102,374 |
-601 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240221 |
38661 |
38765 |
38400 |
38677 |
+35 |
96,086 |
22,547 |
-568 |
Hover/Click |
|
Jun24 |
240221 |
39070 |
39147 |
38815 |
39080 |
+34 |
545 |
1,127 |
+20 |
Hover/Click |
|
Sep24 |
240221 |
39140 |
39140 |
39000 |
39140 |
+56 |
1 |
6 |
+1 |
Hover/Click |
|
Dec24 |
240221 |
39366 |
39366 |
39366 |
39366 |
+57 |
1 |
3 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
96,633 |
23,683 |
-546 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240221 |
4990.00 |
5020.50 |
4959.00 |
4996.25 |
+4.75 |
1,609,827 |
2,250,842 |
-19,274 |
Hover/Click |
|
Jun24 |
240221 |
5048.75 |
5079.75 |
5017.75 |
5055.00 |
+5.00 |
3,653 |
64,730 |
-57 |
Hover/Click |
|
Sep24 |
240221 |
5099.25 |
5133.00 |
5070.25 |
5107.00 |
+5.25 |
233 |
3,821 |
+129 |
Hover/Click |
|
Dec24 |
240221 |
5152.75 |
5166.75 |
5124.75 |
5152.75 |
+3.25 |
7 |
2,812 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
1,613,737 |
2,322,953 |
-19,203 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar24 |
240221 |
4989.50 |
5020.75 |
4959.25 |
4996.25 |
+4.75 |
901,550 |
185,214 |
+10,957 |
Hover/Click |
|
Jun24 |
240221 |
5046.50 |
5080.25 |
5018.00 |
5055.00 |
+5.00 |
2,840 |
3,544 |
+11 |
Hover/Click |
|
Sep24 |
240221 |
5098.75 |
5130.00 |
5067.25 |
5107.00 |
+5.25 |
150 |
476 |
+100 |
Hover/Click |
|
Dec24 |
240221 |
5152.75 |
5152.75 |
5140.25 |
5152.75 |
+3.25 |
2 |
64 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
904,542 |
189,303 |
+11,068 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240221 |
17573.00 |
17723.00 |
17372.75 |
17536.75 |
-70.50 |
889,292 |
284,415 |
-1,225 |
Hover/Click |
|
Jun24 |
240221 |
17801.25 |
17954.00 |
17604.50 |
17767.75 |
-70.50 |
1,781 |
2,447 |
+153 |
Hover/Click |
|
Sep24 |
240221 |
18002.50 |
18136.50 |
17819.50 |
17973.75 |
-70.50 |
29 |
122 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
891,102 |
287,130 |
-1,070 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar24 |
240221 |
17574.75 |
17715.50 |
17373.00 |
17536.75 |
-70.50 |
1,726,529 |
172,908 |
+2,192 |
Hover/Click |
|
Jun24 |
240221 |
17800.00 |
17949.00 |
17603.50 |
17767.75 |
-70.50 |
6,300 |
5,074 |
+238 |
Hover/Click |
|
Sep24 |
240221 |
18028.75 |
18150.00 |
17820.25 |
17973.75 |
-70.50 |
105 |
350 |
+19 |
Hover/Click |
| Total Volume and Open Interest |
1,732,998 |
178,424 |
+2,465 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar24 |
240221 |
2814.00 |
2825.30 |
2800.20 |
2819.60 |
+4.90 |
9,845 |
38,628 |
-69 |
Hover/Click |
|
Jun24 |
240221 |
2841.40 |
2841.80 |
2841.40 |
2841.40 |
+5.00 |
3 |
3 |
+0 |
Hover/Click |
|
Sep24 |
240221 |
2862.40 |
2862.40 |
2862.40 |
2862.40 |
+6.00 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
9,848 |
38,631 |
-69 |
|
| Volatility Index(CBOE) |
|
Feb24 |
240214 |
15.75 |
15.75 |
14.32 |
14.32 |
-1.43 |
141,401 |
32,459 |
-21,881 |
|
|
Mar24 |
240221 |
15.55 |
15.75 |
15.00 |
15.35 |
-0.18 |
120,575 |
173,823 |
-294 |
|
|
Apr24 |
240221 |
16.25 |
16.45 |
15.82 |
16.10 |
-0.19 |
53,382 |
75,226 |
+3,481 |
|
|
May24 |
240221 |
16.70 |
16.82 |
16.31 |
16.51 |
-0.19 |
19,507 |
38,437 |
+776 |
|
| Total Volume and Open Interest |
213,865 |
341,280 |
+4,256 |
|
| S & P 600(CME) |
|
Mar24 |
240221 |
1293.90 |
1295.70 |
1283.30 |
1291.40 |
-3.50 |
75 |
720 |
+0 |
|
|
Jun24 |
240221 |
1306.30 |
1306.30 |
1306.30 |
1306.30 |
-3.50 |
|
|
|
|
| Total Volume and Open Interest |
75 |
720 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240221 |
2013.00 |
2013.80 |
1985.00 |
2000.50 |
-9.70 |
208,402 |
501,191 |
+3,676 |
Hover/Click |
|
Jun24 |
240221 |
2035.30 |
2035.70 |
2007.00 |
2022.70 |
-9.90 |
289 |
2,197 |
+79 |
Hover/Click |
|
Sep24 |
240221 |
2041.10 |
2041.10 |
2041.10 |
2041.10 |
-9.60 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
208,691 |
503,407 |
+3,755 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar24 |
240221 |
2010.60 |
2013.80 |
1985.00 |
2000.50 |
-9.70 |
96,728 |
35,008 |
+2,157 |
Hover/Click |
|
Jun24 |
240221 |
2033.40 |
2036.30 |
2008.10 |
2022.70 |
-9.90 |
381 |
1,030 |
+63 |
Hover/Click |
|
Sep24 |
240221 |
2041.10 |
2041.10 |
2041.10 |
2041.10 |
-9.60 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
97,109 |
36,053 |
+2,220 |
|
| Nikkei 225(CME) |
|
Mar24 |
240221 |
38275 |
38815 |
38090 |
38420 |
+115 |
11,465 |
17,035 |
-219 |
|
|
Jun24 |
240221 |
38070 |
38585 |
37910 |
38220 |
+100 |
63 |
96 |
+2 |
|
| Total Volume and Open Interest |
11,528 |
17,131 |
-217 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar24 |
240221 |
38450 |
38545 |
38075 |
38295 |
-195 |
28,431 |
112,732 |
-853 |
|
|
Jun24 |
240221 |
37945 |
38040 |
37825 |
38040 |
-190 |
282 |
3,999 |
-185 |
|
|
Sep24 |
240221 |
37990 |
37990 |
37990 |
37990 |
-190 |
0 |
95 |
+0 |
|
| Total Volume and Open Interest |
28,720 |
124,491 |
-1,044 |
|
| Nikkei 225 Mini(JPX) |
|
Mar24 |
240221 |
38480 |
38545 |
38080 |
38290 |
-220 |
735,863 |
422,849 |
-6,848 |
|
|
Jun24 |
240221 |
38205 |
38280 |
37815 |
38050 |
-190 |
34,935 |
21,821 |
+815 |
|
|
Sep24 |
240221 |
38160 |
38215 |
37770 |
37970 |
-220 |
756 |
2,441 |
+54 |
|
| Total Volume and Open Interest |
786,159 |
466,539 |
-5,849 |
|
| Nikkei 225(JPX) |
|
Mar24 |
240221 |
38470 |
38550 |
38080 |
38290 |
-220 |
50,474 |
212,000 |
-315 |
|
|
Jun24 |
240221 |
38220 |
38270 |
37810 |
38050 |
-190 |
1,108 |
26,508 |
+29 |
|
|
Sep24 |
240221 |
38150 |
38190 |
37860 |
37970 |
-220 |
11 |
1,859 |
+0 |
|
| Total Volume and Open Interest |
51,601 |
296,383 |
-90 |
|
| Nikkei 225(CME) Yen |
|
Mar24 |
240221 |
38250 |
38805 |
38080 |
38410 |
+115 |
44,374 |
50,375 |
-2,512 |
|
|
Jun24 |
240221 |
38025 |
38515 |
37825 |
38145 |
+115 |
57 |
181 |
+24 |
|
|
Sep24 |
240221 |
38430 |
38430 |
38430 |
38430 |
+150 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
44,431 |
50,557 |
-2,488 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar24 |
240221 |
38410 |
38410 |
38410 |
38410 |
+115 |
0 |
1 |
+0 |
|
|
Jun24 |
240221 |
38145 |
38145 |
38145 |
38145 |
+115 |
|
|
|
|
|
Sep24 |
240221 |
38430 |
38430 |
38430 |
38430 |
+150 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar24 |
240221 |
7834.5 |
7862.5 |
7809.5 |
7833.5 |
+16.0 |
39,366 |
169,388 |
-4,214 |
|
|
Apr24 |
240221 |
7851.0 |
7856.0 |
7851.0 |
7853.5 |
+16.5 |
|
|
|
|
|
May24 |
240221 |
7780.0 |
7780.0 |
7780.0 |
7780.0 |
+16.0 |
|
|
|
|
|
Jun24 |
240221 |
7739.0 |
7739.0 |
7732.0 |
7732.0 |
+16.5 |
1 |
166 |
+1 |
|
|
Sep24 |
240221 |
7798.0 |
7798.0 |
7798.0 |
7798.0 |
+16.0 |
|
|
|
|
|
Dec24 |
240221 |
7840.0 |
7840.0 |
7840.0 |
7840.0 |
+17.5 |
|
|
|
|
| Total Volume and Open Interest |
39,367 |
169,554 |
-4,213 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb24 |
240221 |
16255 |
16779 |
16143 |
16492 |
+237 |
88,330 |
124,112 |
-1,401 |
|
|
Mar24 |
240221 |
16288 |
16764 |
16130 |
16483 |
+245 |
2,448 |
15,372 |
+1,349 |
|
|
Apr24 |
240221 |
16514 |
16517 |
16513 |
16517 |
+253 |
0 |
620 |
+0 |
|
| Total Volume and Open Interest |
91,027 |
151,547 |
-22 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240221 |
17124.0 |
17209.0 |
17105.0 |
17161.0 |
+35.0 |
36,999 |
70,562 |
+1,867 |
|
|
Jun24 |
240221 |
17447.0 |
17464.0 |
17415.0 |
17422.0 |
+35.0 |
36 |
417 |
+20 |
|
|
Sep24 |
240221 |
17582.0 |
17582.0 |
17582.0 |
17582.0 |
+37.0 |
|
|
|
|
| Total Volume and Open Interest |
37,035 |
71,100 |
+1,887 |
|
| Mini-DAX(EUREX) |
|
Mar24 |
240221 |
17116.0 |
17209.0 |
17105.0 |
17161.0 |
+35.0 |
25,031 |
10,257 |
+205 |
|
|
Jun24 |
240221 |
17387.0 |
17467.0 |
17380.0 |
17422.0 |
+35.0 |
39 |
146 |
+7 |
|
|
Sep24 |
240221 |
17582.0 |
17582.0 |
17582.0 |
17582.0 |
+37.0 |
|
|
|
|
| Total Volume and Open Interest |
25,070 |
10,403 |
+212 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240221 |
4776 |
4807 |
4769 |
4787 |
+10 |
525,258 |
2,656,171 |
+35,794 |
|
|
Jun24 |
240221 |
4730 |
4746 |
4721 |
4739 |
+11 |
7,058 |
102,281 |
+6,624 |
|
|
Sep24 |
240221 |
4771 |
4771 |
4771 |
4771 |
+10 |
0 |
2,794 |
+0 |
|
| Total Volume and Open Interest |
532,316 |
2,775,347 |
+42,418 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240221 |
11393 |
11393 |
11327 |
11348 |
-36 |
24,775 |
156,884 |
+3,044 |
|
|
Jun24 |
240221 |
11240 |
11240 |
11217 |
11234 |
-38 |
16 |
6,897 |
+1 |
|
|
Sep24 |
240221 |
11261 |
11261 |
11261 |
11261 |
-39 |
1 |
1 |
+1 |
|
| Total Volume and Open Interest |
24,792 |
163,945 |
+3,046 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar24 |
240221 |
7687.50 |
7697.00 |
7610.00 |
7630.50 |
-60.00 |
93,937 |
535,632 |
-5,166 |
|
|
Jun24 |
240221 |
7709.00 |
7709.00 |
7644.00 |
7654.00 |
-58.00 |
4 |
1,369 |
+1 |
|
|
Sep24 |
240221 |
7674.00 |
7674.00 |
7674.00 |
7674.00 |
-56.00 |
0 |
91 |
+0 |
|
| Total Volume and Open Interest |
93,941 |
537,657 |
-5,165 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar24 |
240221 |
7607.0 |
7613.0 |
7541.0 |
7561.0 |
-44.0 |
31,583 |
280,719 |
+581 |
|
|
Jun24 |
240221 |
7610.0 |
7610.0 |
7610.0 |
7610.0 |
-44.0 |
3 |
131 |
+0 |
|
|
Sep24 |
240221 |
7577.0 |
7577.0 |
7577.0 |
7577.0 |
-44.0 |
|
|
|
|
| Total Volume and Open Interest |
31,586 |
280,894 |
+581 |
|
| FTSE MIB(ISE) |
|
Mar24 |
240221 |
31920.00 |
32220.00 |
31845.00 |
32111.00 |
+305.00 |
14,928 |
106,686 |
+2,052 |
|
|
Jun24 |
240221 |
31560.00 |
31640.00 |
31270.00 |
31529.00 |
+310.00 |
123 |
800 |
+59 |
|
|
Sep24 |
240221 |
31629.00 |
31629.00 |
31629.00 |
31629.00 |
+310.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
15,051 |
107,489 |
+2,111 |
|
| KOSPI 200(KFE) |
|
Mar24 |
240221 |
357.05 |
359.05 |
354.65 |
355.95 |
-0.70 |
211,286 |
275,265 |
+624 |
|
|
Jun24 |
240221 |
356.80 |
359.85 |
355.60 |
356.85 |
-0.65 |
464 |
36,257 |
+407 |
|
|
Sep24 |
240221 |
360.55 |
360.55 |
360.55 |
360.55 |
+3.00 |
0 |
6,443 |
+0 |
|
| Total Volume and Open Interest |
211,750 |
335,244 |
+1,407 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar24 |
240221 |
554.20 |
557.35 |
554.20 |
555.60 |
+2.55 |
10 |
645 |
+2 |
|
|
Apr24 |
240221 |
558.10 |
558.10 |
558.10 |
558.10 |
+2.55 |
|
|
|
|
|
May24 |
240221 |
555.60 |
555.60 |
555.60 |
555.60 |
-2.45 |
|
|
|
|
| Total Volume and Open Interest |
10 |
645 |
+2 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
