|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu February 22, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240222 |
1161.00 |
1167.25 |
1146.75 |
1147.75 |
-13.00 |
113,652 |
153,975 |
-15,034 |
Hover/Click |
|
May24 |
240222 |
1165.00 |
1172.00 |
1151.75 |
1152.50 |
-12.50 |
112,813 |
318,564 |
+6,947 |
Hover/Click |
|
Jul24 |
240222 |
1174.00 |
1180.50 |
1160.25 |
1160.75 |
-13.25 |
40,335 |
147,229 |
-1,994 |
Hover/Click |
|
Aug24 |
240222 |
1169.50 |
1175.00 |
1155.50 |
1156.00 |
-12.75 |
5,645 |
17,436 |
+309 |
Hover/Click |
|
Sep24 |
240222 |
1151.50 |
1157.50 |
1140.25 |
1140.75 |
-10.50 |
3,285 |
13,064 |
+304 |
Hover/Click |
|
Nov24 |
240222 |
1145.75 |
1152.25 |
1134.50 |
1135.00 |
-10.75 |
18,692 |
115,126 |
-342 |
Hover/Click |
|
Jan25 |
240222 |
1157.50 |
1162.75 |
1144.75 |
1145.00 |
-11.00 |
746 |
8,797 |
+73 |
Hover/Click |
|
Mar25 |
240222 |
1157.25 |
1161.75 |
1144.50 |
1144.75 |
-10.50 |
627 |
9,890 |
+164 |
Hover/Click |
|
May25 |
240222 |
1159.00 |
1165.00 |
1147.50 |
1148.00 |
-11.25 |
314 |
5,598 |
+31 |
Hover/Click |
|
Jul25 |
240222 |
1169.50 |
1171.25 |
1155.00 |
1155.00 |
-11.25 |
137 |
2,506 |
+16 |
Hover/Click |
|
Aug25 |
240222 |
1150.50 |
1150.50 |
1150.50 |
1150.50 |
-9.75 |
0 |
12 |
+0 |
Hover/Click |
|
Sep25 |
240222 |
1135.50 |
1135.50 |
1132.50 |
1132.50 |
-8.75 |
0 |
10 |
+0 |
Hover/Click |
|
Nov25 |
240222 |
1135.00 |
1141.25 |
1126.25 |
1126.25 |
-9.25 |
100 |
2,956 |
+34 |
Hover/Click |
|
Jan26 |
240222 |
1134.75 |
1134.75 |
1134.75 |
1134.75 |
-8.25 |
0 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
296,346 |
795,427 |
-9,492 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240222 |
342.30 |
344.10 |
334.40 |
334.90 |
-7.10 |
48,994 |
74,932 |
-11,815 |
Hover/Click |
|
May24 |
240222 |
336.60 |
338.10 |
331.00 |
331.40 |
-5.30 |
65,147 |
221,393 |
+6,071 |
Hover/Click |
|
Jul24 |
240222 |
339.20 |
340.70 |
334.40 |
334.80 |
-4.70 |
29,430 |
95,627 |
+787 |
Hover/Click |
|
Aug24 |
240222 |
340.10 |
341.50 |
335.50 |
336.10 |
-4.20 |
5,152 |
20,097 |
-167 |
Hover/Click |
|
Sep24 |
240222 |
340.20 |
341.50 |
336.00 |
336.60 |
-3.70 |
3,365 |
17,144 |
+807 |
Hover/Click |
|
Oct24 |
240222 |
339.30 |
340.40 |
335.30 |
336.00 |
-3.30 |
1,678 |
13,160 |
+338 |
Hover/Click |
|
Dec24 |
240222 |
341.40 |
342.80 |
337.90 |
338.70 |
-2.90 |
6,064 |
45,457 |
+225 |
Hover/Click |
|
Jan25 |
240222 |
342.40 |
343.80 |
339.30 |
340.00 |
-2.50 |
400 |
4,114 |
+100 |
Hover/Click |
|
Mar25 |
240222 |
342.00 |
343.20 |
339.10 |
339.90 |
-2.10 |
134 |
2,736 |
+15 |
Hover/Click |
|
May25 |
240222 |
341.40 |
344.10 |
340.10 |
341.00 |
-1.90 |
73 |
1,065 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
160,668 |
497,362 |
-3,575 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240222 |
44.83 |
45.34 |
44.07 |
44.21 |
-0.62 |
51,005 |
66,552 |
-13,920 |
Hover/Click |
|
May24 |
240222 |
45.42 |
45.90 |
44.65 |
44.80 |
-0.62 |
74,348 |
219,424 |
+3,535 |
Hover/Click |
|
Jul24 |
240222 |
45.69 |
46.19 |
45.12 |
45.22 |
-0.51 |
24,005 |
117,406 |
+715 |
Hover/Click |
|
Aug24 |
240222 |
45.71 |
46.04 |
45.04 |
45.14 |
-0.44 |
4,763 |
27,260 |
+576 |
Hover/Click |
|
Sep24 |
240222 |
45.55 |
45.77 |
44.82 |
44.89 |
-0.43 |
1,819 |
19,381 |
+42 |
Hover/Click |
|
Oct24 |
240222 |
45.01 |
45.43 |
44.50 |
44.58 |
-0.41 |
1,452 |
13,770 |
+237 |
Hover/Click |
|
Dec24 |
240222 |
45.01 |
45.37 |
44.45 |
44.55 |
-0.39 |
6,000 |
68,495 |
-96 |
Hover/Click |
|
Jan25 |
240222 |
45.03 |
45.41 |
44.54 |
44.62 |
-0.37 |
595 |
5,375 |
+292 |
Hover/Click |
|
Mar25 |
240222 |
44.84 |
45.43 |
44.59 |
44.67 |
-0.34 |
88 |
4,598 |
+16 |
Hover/Click |
|
May25 |
240222 |
45.18 |
45.52 |
44.74 |
44.82 |
-0.27 |
75 |
1,909 |
+25 |
Hover/Click |
| Total Volume and Open Interest |
164,426 |
547,025 |
-8,460 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar24 |
240222 |
574.1 |
582.2 |
569.5 |
570.4 |
-3.6 |
9,369 |
20,134 |
-6,522 |
Hover/Click |
|
May24 |
240222 |
584.5 |
593.4 |
580.7 |
581.3 |
-2.8 |
29,179 |
187,037 |
+8,457 |
Hover/Click |
|
Jul24 |
240222 |
593.5 |
601.9 |
588.9 |
589.6 |
-3.8 |
4,877 |
57,286 |
+806 |
Hover/Click |
|
Nov24 |
240222 |
600.0 |
607.0 |
595.3 |
596.1 |
-4.0 |
2,471 |
37,764 |
+106 |
Hover/Click |
|
Jan25 |
240222 |
601.6 |
601.6 |
601.6 |
601.6 |
-4.5 |
319 |
1,535 |
+208 |
Hover/Click |
|
Mar25 |
240222 |
603.7 |
603.7 |
603.7 |
603.7 |
-4.5 |
0 |
77 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
46,215 |
303,855 |
+3,055 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240222 |
410.00 |
415.50 |
404.25 |
406.00 |
-5.00 |
180,048 |
274,027 |
-26,017 |
Hover/Click |
|
May24 |
240222 |
423.50 |
428.50 |
417.00 |
418.50 |
-5.75 |
162,908 |
556,434 |
+29,498 |
Hover/Click |
|
Jul24 |
240222 |
434.50 |
440.25 |
429.00 |
430.75 |
-5.00 |
61,667 |
297,481 |
+1,908 |
Hover/Click |
|
Sep24 |
240222 |
442.50 |
448.00 |
438.00 |
439.75 |
-4.00 |
26,616 |
165,095 |
+3,584 |
Hover/Click |
|
Dec24 |
240222 |
456.50 |
461.00 |
451.25 |
453.25 |
-4.00 |
38,317 |
266,262 |
-3,631 |
Hover/Click |
|
Mar25 |
240222 |
468.50 |
473.00 |
465.00 |
467.25 |
-2.75 |
4,354 |
24,407 |
+1,969 |
Hover/Click |
|
May25 |
240222 |
475.00 |
479.50 |
472.25 |
474.25 |
-2.50 |
489 |
3,651 |
-20 |
Hover/Click |
|
Jul25 |
240222 |
478.25 |
483.25 |
476.25 |
477.75 |
-2.50 |
487 |
5,690 |
-36 |
Hover/Click |
|
Sep25 |
240222 |
473.75 |
474.50 |
468.50 |
469.75 |
-2.75 |
46 |
876 |
+11 |
Hover/Click |
|
Dec25 |
240222 |
474.25 |
477.00 |
470.50 |
472.00 |
-2.75 |
702 |
13,398 |
+298 |
Hover/Click |
| Total Volume and Open Interest |
475,721 |
1,608,576 |
+7,596 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240222 |
582.00 |
600.00 |
579.75 |
583.25 |
unch |
35,041 |
53,609 |
-7,458 |
Hover/Click |
|
May24 |
240222 |
576.00 |
594.25 |
574.50 |
579.25 |
+1.25 |
54,183 |
174,697 |
+3,551 |
Hover/Click |
|
Jul24 |
240222 |
576.50 |
593.00 |
574.50 |
580.00 |
+2.00 |
21,961 |
99,214 |
+1,721 |
Hover/Click |
|
Sep24 |
240222 |
584.00 |
598.75 |
581.50 |
586.75 |
+2.00 |
9,002 |
28,693 |
+530 |
Hover/Click |
|
Dec24 |
240222 |
596.75 |
611.50 |
594.25 |
600.00 |
+2.00 |
5,190 |
33,617 |
+452 |
Hover/Click |
|
Mar25 |
240222 |
606.50 |
622.75 |
606.25 |
612.25 |
+2.75 |
680 |
3,722 |
+181 |
Hover/Click |
| Total Volume and Open Interest |
126,154 |
395,458 |
-1,012 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar24 |
240222 |
577.00 |
594.00 |
572.75 |
574.00 |
-3.25 |
18,994 |
24,520 |
-6,852 |
Hover/Click |
|
May24 |
240222 |
574.50 |
590.00 |
570.25 |
571.50 |
-3.00 |
32,888 |
106,246 |
+1,265 |
Hover/Click |
|
Jul24 |
240222 |
568.00 |
583.00 |
565.25 |
566.00 |
-2.00 |
14,914 |
65,599 |
-321 |
Hover/Click |
|
Sep24 |
240222 |
578.00 |
592.00 |
575.00 |
575.75 |
-2.25 |
4,734 |
23,074 |
+161 |
Hover/Click |
|
Dec24 |
240222 |
594.50 |
609.25 |
592.50 |
593.50 |
-2.00 |
2,266 |
23,231 |
+298 |
Hover/Click |
|
Mar25 |
240222 |
615.25 |
622.50 |
606.75 |
608.00 |
-1.50 |
67 |
1,349 |
+18 |
Hover/Click |
|
May25 |
240222 |
626.75 |
628.25 |
615.00 |
615.50 |
-1.00 |
2 |
559 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
73,865 |
244,823 |
-5,431 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar24 |
240222 |
657.75 |
672.00 |
650.25 |
651.25 |
-8.00 |
7,208 |
11,871 |
-2,996 |
Hover/Click |
|
May24 |
240222 |
660.00 |
675.00 |
655.00 |
655.50 |
-6.00 |
8,801 |
37,974 |
+1,584 |
Hover/Click |
|
Jul24 |
240222 |
663.50 |
678.00 |
659.00 |
659.75 |
-5.00 |
2,825 |
11,744 |
+772 |
Hover/Click |
|
Sep24 |
240222 |
669.00 |
684.75 |
666.00 |
667.00 |
-4.75 |
676 |
6,003 |
+100 |
Hover/Click |
|
Dec24 |
240222 |
685.75 |
698.25 |
680.00 |
681.25 |
-5.00 |
267 |
2,848 |
+59 |
Hover/Click |
|
Mar25 |
240222 |
703.00 |
703.50 |
695.25 |
695.50 |
-2.75 |
90 |
160 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
19,867 |
70,625 |
-466 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240222 |
369.50 |
376.75 |
362.50 |
363.00 |
-7.25 |
457 |
1,357 |
-176 |
Hover/Click |
|
May24 |
240222 |
359.00 |
364.50 |
350.25 |
351.00 |
-6.25 |
619 |
1,467 |
+118 |
Hover/Click |
|
Jul24 |
240222 |
354.00 |
354.25 |
346.50 |
346.50 |
-5.75 |
71 |
193 |
+46 |
Hover/Click |
|
Sep24 |
240222 |
351.50 |
351.50 |
351.50 |
351.50 |
-3.00 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,147 |
3,087 |
-12 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240222 |
18.28 |
18.61 |
17.92 |
18.52 |
+0.27 |
718 |
2,603 |
-574 |
Hover/Click |
|
May24 |
240222 |
18.56 |
18.90 |
18.20 |
18.82 |
+0.31 |
849 |
7,560 |
+539 |
Hover/Click |
|
Jul24 |
240222 |
18.59 |
18.83 |
18.22 |
18.81 |
+0.26 |
10 |
255 |
+2 |
Hover/Click |
|
Sep24 |
240222 |
14.40 |
14.66 |
14.29 |
14.56 |
+0.17 |
85 |
1,793 |
+58 |
Hover/Click |
| Total Volume and Open Interest |
1,662 |
12,282 |
+25 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb24 |
240222 |
184.000 |
185.250 |
183.500 |
183.500 |
-0.485 |
1,397 |
2,808 |
-758 |
Hover/Click |
|
Apr24 |
240222 |
187.850 |
189.200 |
186.235 |
186.550 |
-1.150 |
24,078 |
127,822 |
+1,256 |
Hover/Click |
|
Jun24 |
240222 |
183.400 |
184.380 |
182.150 |
182.700 |
-0.600 |
10,716 |
69,138 |
+1,485 |
Hover/Click |
|
Aug24 |
240222 |
182.300 |
183.130 |
181.080 |
181.535 |
-0.765 |
7,654 |
39,552 |
+253 |
Hover/Click |
|
Oct24 |
240222 |
185.435 |
186.000 |
184.185 |
184.580 |
-0.855 |
4,335 |
26,595 |
+405 |
Hover/Click |
|
Dec24 |
240222 |
188.850 |
189.485 |
187.800 |
188.050 |
-0.985 |
2,867 |
15,391 |
+361 |
Hover/Click |
| Total Volume and Open Interest |
52,325 |
293,769 |
+3,206 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar24 |
240222 |
250.950 |
254.735 |
250.735 |
252.050 |
+0.700 |
6,380 |
10,146 |
-1,332 |
Hover/Click |
|
Apr24 |
240222 |
255.685 |
258.935 |
255.400 |
256.700 |
+0.765 |
6,219 |
14,031 |
+990 |
Hover/Click |
|
May24 |
240222 |
258.730 |
261.230 |
258.300 |
259.335 |
+0.205 |
3,690 |
9,522 |
+141 |
Hover/Click |
|
Aug24 |
240222 |
270.100 |
271.275 |
268.085 |
268.350 |
-1.780 |
2,102 |
9,567 |
+19 |
Hover/Click |
|
Sep24 |
240222 |
271.000 |
272.230 |
269.185 |
269.630 |
-1.500 |
1,070 |
2,793 |
+159 |
Hover/Click |
|
Oct24 |
240222 |
270.600 |
272.230 |
269.350 |
269.980 |
-1.270 |
929 |
3,887 |
-94 |
Hover/Click |
|
Nov24 |
240222 |
269.750 |
270.850 |
268.200 |
268.835 |
-1.145 |
572 |
1,943 |
+66 |
Hover/Click |
| Total Volume and Open Interest |
21,101 |
52,787 |
-5 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr24 |
240222 |
85.930 |
88.900 |
85.880 |
87.200 |
+1.220 |
20,383 |
98,343 |
+1,901 |
Hover/Click |
|
May24 |
240222 |
89.850 |
91.430 |
89.700 |
90.330 |
+0.980 |
484 |
4,318 |
+230 |
|
|
Jun24 |
240222 |
97.980 |
99.750 |
97.980 |
98.930 |
+0.950 |
7,535 |
41,473 |
+985 |
Hover/Click |
|
Jul24 |
240222 |
99.080 |
100.250 |
99.030 |
99.600 |
+0.620 |
4,124 |
19,562 |
+164 |
Hover/Click |
|
Aug24 |
240222 |
98.550 |
99.550 |
98.500 |
98.930 |
+0.450 |
4,512 |
22,739 |
+751 |
Hover/Click |
|
Oct24 |
240222 |
84.130 |
84.500 |
83.750 |
84.080 |
unch |
3,245 |
26,320 |
+555 |
Hover/Click |
|
Dec24 |
240222 |
76.300 |
76.330 |
75.800 |
76.050 |
-0.180 |
2,609 |
15,181 |
+995 |
Hover/Click |
|
Feb25 |
240222 |
79.050 |
79.050 |
78.530 |
78.700 |
-0.280 |
858 |
2,701 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
44,090 |
231,223 |
+5,844 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb24 |
240222 |
16.17 |
16.21 |
16.12 |
16.19 |
+0.01 |
166 |
4,648 |
-45 |
Hover/Click |
|
Mar24 |
240222 |
17.22 |
17.34 |
16.99 |
17.13 |
+0.15 |
715 |
5,258 |
-56 |
Hover/Click |
|
Apr24 |
240222 |
17.49 |
17.87 |
17.23 |
17.66 |
+0.46 |
336 |
4,063 |
+24 |
Hover/Click |
|
May24 |
240222 |
17.91 |
18.06 |
17.70 |
17.95 |
+0.41 |
154 |
2,324 |
-43 |
Hover/Click |
|
Jun24 |
240222 |
18.38 |
18.50 |
18.20 |
18.39 |
+0.31 |
120 |
1,707 |
-38 |
Hover/Click |
|
Jul24 |
240222 |
18.55 |
18.68 |
18.50 |
18.56 |
+0.16 |
26 |
1,251 |
+2 |
Hover/Click |
|
Aug24 |
240222 |
18.70 |
18.86 |
18.70 |
18.85 |
+0.25 |
31 |
1,185 |
+23 |
Hover/Click |
|
Sep24 |
240222 |
18.87 |
19.00 |
18.87 |
18.99 |
+0.21 |
29 |
1,055 |
+3 |
Hover/Click |
|
Oct24 |
240222 |
18.85 |
18.95 |
18.85 |
18.85 |
+0.14 |
10 |
830 |
+6 |
Hover/Click |
|
Nov24 |
240222 |
18.67 |
18.75 |
18.67 |
18.70 |
+0.12 |
8 |
893 |
+3 |
Hover/Click |
|
Dec24 |
240222 |
18.28 |
18.30 |
18.28 |
18.28 |
+0.07 |
1 |
760 |
+1 |
Hover/Click |
|
Jan25 |
240222 |
18.11 |
18.11 |
18.11 |
18.11 |
+0.17 |
0 |
268 |
+0 |
Hover/Click |
|
Feb25 |
240222 |
17.89 |
17.89 |
17.89 |
17.89 |
unch |
0 |
204 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,596 |
24,928 |
-120 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar24 |
240222 |
6336 |
6340 |
5961 |
6169 |
-29 |
2,545 |
1,436 |
-2,057 |
Hover/Click |
|
May24 |
240222 |
5999 |
6020 |
5664 |
5860 |
-1 |
33,310 |
105,116 |
-1,796 |
Hover/Click |
|
Jul24 |
240222 |
5844 |
5871 |
5533 |
5704 |
-15 |
11,594 |
53,304 |
-146 |
Hover/Click |
|
Sep24 |
240222 |
5672 |
5689 |
5390 |
5539 |
-18 |
7,581 |
39,385 |
+1,283 |
Hover/Click |
|
Dec24 |
240222 |
5458 |
5475 |
5191 |
5333 |
-25 |
3,320 |
34,173 |
+536 |
Hover/Click |
|
Mar25 |
240222 |
5227 |
5241 |
5000 |
5118 |
-39 |
1,152 |
10,796 |
+71 |
Hover/Click |
|
May25 |
240222 |
5078 |
5090 |
4871 |
4966 |
-44 |
306 |
2,129 |
+55 |
Hover/Click |
| Total Volume and Open Interest |
59,893 |
248,076 |
-2,033 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar24 |
240222 |
197.45 |
198.00 |
193.50 |
193.85 |
-4.50 |
402 |
1,592 |
-512 |
Hover/Click |
|
May24 |
240222 |
186.05 |
188.65 |
182.80 |
183.15 |
-4.95 |
13,409 |
115,888 |
+15 |
Hover/Click |
|
Jul24 |
240222 |
185.05 |
187.15 |
181.70 |
182.10 |
-4.55 |
6,694 |
42,688 |
-206 |
Hover/Click |
|
Sep24 |
240222 |
184.70 |
186.90 |
181.60 |
182.00 |
-4.35 |
2,474 |
17,611 |
+474 |
Hover/Click |
|
Dec24 |
240222 |
184.80 |
187.10 |
181.95 |
182.40 |
-4.15 |
1,447 |
18,626 |
+380 |
Hover/Click |
|
Mar25 |
240222 |
185.10 |
185.95 |
182.65 |
182.80 |
-4.00 |
139 |
7,013 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
24,708 |
206,674 |
+178 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar24 |
240222 |
356.20 |
370.15 |
348.95 |
369.45 |
+6.65 |
783 |
2,303 |
-348 |
Hover/Click |
|
May24 |
240222 |
359.10 |
372.50 |
350.65 |
371.75 |
+8.95 |
964 |
5,428 |
+307 |
Hover/Click |
|
Jul24 |
240222 |
359.10 |
368.75 |
348.85 |
368.55 |
+8.20 |
18 |
995 |
+12 |
Hover/Click |
|
Sep24 |
240222 |
346.05 |
366.30 |
346.05 |
366.20 |
+9.25 |
0 |
261 |
+0 |
Hover/Click |
|
Nov24 |
240222 |
353.60 |
353.60 |
353.60 |
353.60 |
+9.60 |
0 |
9 |
+0 |
Hover/Click |
|
Jan25 |
240222 |
339.00 |
339.00 |
338.95 |
338.95 |
+9.80 |
0 |
30 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,765 |
9,027 |
-29 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar24 |
240222 |
22.77 |
22.95 |
22.11 |
22.83 |
+0.06 |
26,871 |
91,884 |
-12,274 |
Hover/Click |
|
May24 |
240222 |
22.34 |
22.34 |
21.56 |
22.17 |
-0.11 |
51,482 |
285,618 |
+6,150 |
Hover/Click |
|
Jul24 |
240222 |
22.11 |
22.12 |
21.44 |
21.96 |
-0.15 |
20,669 |
161,001 |
+3,128 |
Hover/Click |
|
Oct24 |
240222 |
22.16 |
22.17 |
21.52 |
22.00 |
-0.17 |
10,893 |
126,046 |
+473 |
Hover/Click |
|
Mar25 |
240222 |
22.34 |
22.36 |
21.75 |
22.20 |
-0.16 |
6,813 |
83,269 |
+1,640 |
Hover/Click |
|
May25 |
240222 |
21.44 |
21.47 |
20.96 |
21.40 |
-0.06 |
2,598 |
34,567 |
-18 |
Hover/Click |
|
Jul25 |
240222 |
20.84 |
21.05 |
20.50 |
20.93 |
+0.02 |
1,799 |
23,475 |
+682 |
Hover/Click |
|
Oct25 |
240222 |
20.55 |
20.87 |
20.32 |
20.71 |
+0.03 |
822 |
23,098 |
-115 |
Hover/Click |
|
Mar26 |
240222 |
20.65 |
20.90 |
20.38 |
20.71 |
+0.04 |
355 |
9,570 |
-148 |
Hover/Click |
| Total Volume and Open Interest |
122,560 |
848,078 |
-485 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar24 |
240222 |
5176 |
5284 |
5018 |
5258 |
+166 |
4,357 |
68,607 |
-424 |
Hover/Click |
|
May24 |
240222 |
5052 |
5100 |
4866 |
5062 |
+86 |
11,947 |
65,281 |
+247 |
Hover/Click |
|
Jul24 |
240222 |
4753 |
4826 |
4596 |
4749 |
+46 |
9,522 |
52,077 |
-525 |
Hover/Click |
|
Sep24 |
240222 |
4552 |
4607 |
4386 |
4520 |
+18 |
11,726 |
41,661 |
+303 |
Hover/Click |
|
Dec24 |
240222 |
4285 |
4316 |
4127 |
4234 |
-1 |
5,647 |
48,249 |
+792 |
Hover/Click |
|
Mar25 |
240222 |
4050 |
4069 |
3934 |
4039 |
+19 |
2,239 |
49,618 |
-24 |
Hover/Click |
|
May25 |
240222 |
3895 |
3924 |
3814 |
3895 |
+13 |
408 |
4,907 |
+72 |
Hover/Click |
| Total Volume and Open Interest |
45,916 |
332,710 |
+462 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May24 |
240222 |
625.00 |
626.10 |
614.60 |
619.70 |
-5.80 |
7,251 |
39,303 |
-225 |
Hover/Click |
|
Aug24 |
240222 |
612.00 |
613.00 |
600.70 |
606.50 |
-5.50 |
3,296 |
14,033 |
+271 |
Hover/Click |
|
Oct24 |
240222 |
604.70 |
606.20 |
593.50 |
600.70 |
-4.30 |
1,826 |
8,321 |
+152 |
Hover/Click |
|
Dec24 |
240222 |
602.90 |
603.20 |
591.40 |
598.40 |
-3.90 |
721 |
5,262 |
+56 |
Hover/Click |
|
Mar25 |
240222 |
600.70 |
600.70 |
589.80 |
597.60 |
-3.10 |
343 |
5,874 |
+162 |
Hover/Click |
| Total Volume and Open Interest |
13,644 |
75,625 |
+515 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar24 |
240222 |
92.60 |
94.55 |
92.13 |
94.20 |
+1.60 |
4,175 |
2,142 |
-3,477 |
Hover/Click |
|
May24 |
240222 |
92.95 |
94.90 |
92.66 |
94.46 |
+1.23 |
28,876 |
129,839 |
+2,824 |
Hover/Click |
|
Jul24 |
240222 |
92.50 |
94.21 |
92.29 |
93.62 |
+0.77 |
11,839 |
73,907 |
+602 |
Hover/Click |
|
Oct24 |
240222 |
85.56 |
85.63 |
85.56 |
85.63 |
+0.21 |
26 |
63 |
-16 |
Hover/Click |
|
Dec24 |
240222 |
82.99 |
83.85 |
82.94 |
83.49 |
+0.12 |
5,168 |
53,306 |
+604 |
Hover/Click |
|
Mar25 |
240222 |
83.32 |
83.82 |
83.20 |
83.54 |
+0.06 |
152 |
4,563 |
-54 |
Hover/Click |
| Total Volume and Open Interest |
50,339 |
265,714 |
+539 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr24 |
240222 |
78.09 |
78.92 |
77.23 |
78.61 |
+0.70 |
323,243 |
354,763 |
+1,656 |
Hover/Click |
|
May24 |
240222 |
77.46 |
78.17 |
76.62 |
77.93 |
+0.62 |
133,709 |
183,693 |
-6,207 |
Hover/Click |
|
Jun24 |
240222 |
76.94 |
77.55 |
76.09 |
77.34 |
+0.56 |
98,888 |
163,344 |
+4,179 |
Hover/Click |
|
Jul24 |
240222 |
76.35 |
76.90 |
75.53 |
76.73 |
+0.51 |
43,661 |
106,884 |
-2,210 |
Hover/Click |
|
Aug24 |
240222 |
75.75 |
76.26 |
74.93 |
76.12 |
+0.49 |
22,293 |
58,555 |
+2,526 |
Hover/Click |
|
Sep24 |
240222 |
75.15 |
75.63 |
74.34 |
75.50 |
+0.47 |
26,981 |
91,997 |
+842 |
Hover/Click |
|
Oct24 |
240222 |
74.56 |
75.01 |
73.78 |
74.89 |
+0.45 |
8,755 |
50,911 |
+12 |
Hover/Click |
|
Nov24 |
240222 |
74.08 |
74.42 |
73.27 |
74.36 |
+0.44 |
4,486 |
41,037 |
+150 |
Hover/Click |
|
Dec24 |
240222 |
73.52 |
73.96 |
72.77 |
73.84 |
+0.42 |
50,278 |
177,869 |
+368 |
Hover/Click |
|
Jan25 |
240222 |
73.07 |
73.41 |
72.57 |
73.34 |
+0.41 |
2,850 |
35,668 |
+165 |
Hover/Click |
|
Feb25 |
240222 |
72.71 |
72.90 |
71.94 |
72.87 |
+0.41 |
1,377 |
22,688 |
+293 |
Hover/Click |
|
Mar25 |
240222 |
72.45 |
72.45 |
71.94 |
72.45 |
+0.41 |
4,179 |
34,168 |
+554 |
Hover/Click |
|
Apr25 |
240222 |
71.88 |
72.05 |
71.56 |
72.05 |
+0.40 |
489 |
14,687 |
+32 |
Hover/Click |
|
May25 |
240222 |
71.69 |
71.69 |
71.23 |
71.69 |
+0.40 |
568 |
10,982 |
+72 |
Hover/Click |
|
Jun25 |
240222 |
71.05 |
71.46 |
70.41 |
71.34 |
+0.38 |
8,834 |
68,432 |
-797 |
Hover/Click |
|
Jul25 |
240222 |
70.96 |
70.96 |
70.57 |
70.96 |
+0.37 |
245 |
13,900 |
+142 |
Hover/Click |
| Total Volume and Open Interest |
751,578 |
1,662,369 |
+4,581 |
|
| e-miNY Crude Oil(NYM) |
|
Apr24 |
240222 |
78.100 |
78.925 |
77.225 |
78.600 |
+0.700 |
9,467 |
1,562 |
+137 |
|
|
May24 |
240222 |
77.525 |
78.150 |
76.625 |
77.925 |
+0.625 |
766 |
180 |
-27 |
|
|
Jun24 |
240222 |
77.000 |
77.525 |
76.100 |
77.350 |
+0.575 |
52 |
164 |
+13 |
|
|
Jul24 |
240222 |
76.500 |
76.875 |
75.550 |
76.750 |
+0.525 |
2 |
30 |
+1 |
|
|
Aug24 |
240222 |
75.675 |
76.225 |
74.950 |
76.125 |
+0.500 |
16 |
63 |
+2 |
|
|
Sep24 |
240222 |
74.825 |
75.500 |
74.350 |
75.500 |
+0.475 |
4 |
71 |
+0 |
|
|
Oct24 |
240222 |
74.900 |
74.975 |
73.800 |
74.900 |
+0.450 |
3 |
12 |
+0 |
|
|
Nov24 |
240222 |
74.350 |
74.350 |
73.300 |
74.350 |
+0.425 |
1 |
2 |
-1 |
|
|
Dec24 |
240222 |
73.500 |
73.925 |
72.775 |
73.850 |
+0.425 |
29 |
208 |
+5 |
|
|
Jan25 |
240222 |
73.350 |
73.350 |
73.350 |
73.350 |
+0.425 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
10,342 |
2,334 |
+130 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar24 |
240222 |
271.68 |
275.66 |
266.54 |
275.20 |
+4.68 |
35,717 |
42,880 |
-8,687 |
Hover/Click |
|
Apr24 |
240222 |
267.52 |
270.90 |
262.38 |
270.33 |
+4.14 |
69,662 |
100,115 |
+2,730 |
Hover/Click |
|
May24 |
240222 |
260.59 |
263.35 |
256.03 |
262.85 |
+3.30 |
37,590 |
53,347 |
-487 |
Hover/Click |
|
Jun24 |
240222 |
256.38 |
258.55 |
252.08 |
258.24 |
+2.98 |
27,448 |
49,324 |
-2,614 |
Hover/Click |
|
Jul24 |
240222 |
254.75 |
256.33 |
250.79 |
256.19 |
+2.44 |
6,959 |
19,595 |
-866 |
Hover/Click |
|
Aug24 |
240222 |
254.50 |
255.04 |
249.93 |
254.92 |
+2.09 |
4,920 |
18,008 |
-683 |
Hover/Click |
|
Sep24 |
240222 |
254.18 |
254.51 |
249.73 |
254.44 |
+1.82 |
4,389 |
13,078 |
-52 |
Hover/Click |
|
Oct24 |
240222 |
253.92 |
254.15 |
249.59 |
254.03 |
+1.61 |
1,364 |
8,851 |
-117 |
Hover/Click |
|
Nov24 |
240222 |
253.05 |
253.20 |
248.86 |
253.08 |
+1.47 |
841 |
8,110 |
-22 |
Hover/Click |
|
Dec24 |
240222 |
251.49 |
251.68 |
247.33 |
251.51 |
+1.42 |
4,236 |
20,458 |
+182 |
Hover/Click |
|
Jan25 |
240222 |
249.51 |
250.39 |
246.20 |
250.20 |
+1.37 |
323 |
5,930 |
+15 |
Hover/Click |
|
Feb25 |
240222 |
245.55 |
248.73 |
244.71 |
248.63 |
+1.43 |
144 |
1,667 |
+15 |
Hover/Click |
|
Mar25 |
240222 |
245.75 |
246.69 |
244.98 |
246.67 |
+1.53 |
135 |
1,708 |
-18 |
Hover/Click |
|
Apr25 |
240222 |
243.00 |
244.17 |
242.42 |
244.11 |
+1.59 |
58 |
1,288 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
194,127 |
353,749 |
-10,648 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar24 |
240222 |
228.94 |
233.65 |
224.72 |
233.47 |
+4.87 |
28,686 |
36,816 |
-4,733 |
Hover/Click |
|
Apr24 |
240222 |
253.67 |
256.83 |
249.30 |
256.75 |
+3.67 |
57,162 |
97,476 |
+2,668 |
Hover/Click |
|
May24 |
240222 |
252.82 |
256.00 |
248.72 |
255.93 |
+3.64 |
25,184 |
70,282 |
+1,236 |
Hover/Click |
|
Jun24 |
240222 |
249.12 |
252.76 |
245.83 |
252.72 |
+3.55 |
17,454 |
48,504 |
+635 |
Hover/Click |
|
Jul24 |
240222 |
245.93 |
248.54 |
241.96 |
248.52 |
+3.45 |
8,465 |
31,841 |
-207 |
Hover/Click |
|
Aug24 |
240222 |
241.66 |
244.04 |
237.82 |
244.03 |
+3.32 |
8,137 |
24,059 |
-377 |
Hover/Click |
|
Sep24 |
240222 |
234.85 |
238.59 |
232.75 |
238.59 |
+3.15 |
7,143 |
30,450 |
+642 |
Hover/Click |
|
Oct24 |
240222 |
217.04 |
219.53 |
214.10 |
219.48 |
+3.05 |
2,660 |
10,959 |
-197 |
Hover/Click |
|
Nov24 |
240222 |
210.23 |
213.27 |
208.14 |
213.23 |
+2.96 |
2,373 |
7,448 |
+130 |
Hover/Click |
|
Dec24 |
240222 |
207.00 |
209.14 |
204.08 |
209.09 |
+2.81 |
2,451 |
20,429 |
+27 |
Hover/Click |
| Total Volume and Open Interest |
160,880 |
390,800 |
+214 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar24 |
240222 |
227.70 |
233.47 |
227.70 |
233.47 |
+4.87 |
0 |
2 |
+0 |
|
|
Apr24 |
240222 |
256.75 |
256.75 |
256.75 |
256.75 |
+3.67 |
|
|
|
|
|
May24 |
240222 |
255.93 |
255.93 |
255.93 |
255.93 |
+3.64 |
|
|
|
|
|
Jun24 |
240222 |
252.72 |
252.72 |
252.72 |
252.72 |
+3.55 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar24 |
240222 |
1.784 |
1.784 |
1.661 |
1.732 |
-0.041 |
170,658 |
67,463 |
-29,378 |
Hover/Click |
|
Apr24 |
240222 |
1.863 |
1.868 |
1.752 |
1.832 |
-0.031 |
233,766 |
306,527 |
-13,532 |
Hover/Click |
|
May24 |
240222 |
2.001 |
2.002 |
1.887 |
1.972 |
-0.022 |
130,530 |
255,299 |
-9,271 |
Hover/Click |
|
Jun24 |
240222 |
2.206 |
2.219 |
2.114 |
2.201 |
+0.004 |
59,145 |
70,960 |
-5,262 |
Hover/Click |
|
Jul24 |
240222 |
2.430 |
2.472 |
2.355 |
2.448 |
+0.031 |
56,498 |
100,464 |
+761 |
Hover/Click |
|
Aug24 |
240222 |
2.499 |
2.554 |
2.426 |
2.525 |
+0.038 |
25,219 |
39,508 |
+1,330 |
Hover/Click |
|
Sep24 |
240222 |
2.471 |
2.541 |
2.411 |
2.512 |
+0.040 |
31,812 |
92,044 |
+2,947 |
Hover/Click |
|
Oct24 |
240222 |
2.535 |
2.612 |
2.481 |
2.584 |
+0.042 |
52,745 |
104,054 |
+1,008 |
Hover/Click |
|
Nov24 |
240222 |
2.944 |
2.995 |
2.878 |
2.970 |
+0.042 |
13,904 |
45,485 |
+1,651 |
Hover/Click |
|
Dec24 |
240222 |
3.405 |
3.469 |
3.366 |
3.447 |
+0.037 |
12,328 |
53,226 |
+930 |
Hover/Click |
|
Jan25 |
240222 |
3.689 |
3.747 |
3.642 |
3.722 |
+0.036 |
21,179 |
66,280 |
+1,199 |
Hover/Click |
|
Feb25 |
240222 |
3.532 |
3.578 |
3.484 |
3.555 |
+0.031 |
6,826 |
36,390 |
+697 |
Hover/Click |
|
Mar25 |
240222 |
3.153 |
3.200 |
3.124 |
3.193 |
+0.035 |
11,959 |
66,257 |
+907 |
Hover/Click |
|
Apr25 |
240222 |
2.926 |
2.966 |
2.892 |
2.958 |
+0.038 |
12,341 |
50,631 |
-976 |
Hover/Click |
|
May25 |
240222 |
2.963 |
2.994 |
2.932 |
2.993 |
+0.035 |
3,612 |
22,686 |
+88 |
Hover/Click |
|
Jun25 |
240222 |
3.137 |
3.162 |
3.103 |
3.161 |
+0.037 |
2,259 |
9,291 |
+175 |
Hover/Click |
| Total Volume and Open Interest |
856,749 |
1,546,854 |
-45,606 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr24 |
240222 |
83.20 |
83.96 |
82.33 |
83.67 |
+0.64 |
305,182 |
247,091 |
-31,956 |
Hover/Click |
|
May24 |
240222 |
82.25 |
82.90 |
81.39 |
82.70 |
+0.59 |
305,963 |
547,149 |
+20,825 |
Hover/Click |
|
Jun24 |
240222 |
81.53 |
82.13 |
80.69 |
81.99 |
+0.58 |
179,963 |
285,414 |
-1,957 |
Hover/Click |
|
Jul24 |
240222 |
80.89 |
81.45 |
80.08 |
81.35 |
+0.55 |
63,526 |
144,745 |
+6,179 |
Hover/Click |
|
Aug24 |
240222 |
80.24 |
80.80 |
79.49 |
80.73 |
+0.51 |
33,927 |
98,706 |
+1,649 |
Hover/Click |
|
Sep24 |
240222 |
79.72 |
80.20 |
78.94 |
80.13 |
+0.48 |
43,177 |
121,332 |
+1,631 |
Hover/Click |
|
Oct24 |
240222 |
79.17 |
79.64 |
78.44 |
79.57 |
+0.45 |
14,194 |
67,747 |
+185 |
Hover/Click |
|
Nov24 |
240222 |
78.65 |
79.16 |
77.96 |
79.07 |
+0.45 |
10,644 |
60,934 |
+548 |
Hover/Click |
|
Dec24 |
240222 |
78.24 |
78.69 |
77.50 |
78.59 |
+0.44 |
62,232 |
210,506 |
+3,587 |
Hover/Click |
|
Jan25 |
240222 |
77.72 |
78.19 |
77.10 |
78.12 |
+0.43 |
4,895 |
45,744 |
-1,159 |
Hover/Click |
|
Feb25 |
240222 |
77.40 |
77.77 |
76.69 |
77.67 |
+0.41 |
2,215 |
45,305 |
-69 |
Hover/Click |
|
Mar25 |
240222 |
76.92 |
77.39 |
76.29 |
77.29 |
+0.41 |
4,232 |
29,716 |
+779 |
Hover/Click |
|
Apr25 |
240222 |
76.93 |
76.93 |
76.93 |
76.93 |
+0.40 |
945 |
16,686 |
+27 |
Hover/Click |
|
May25 |
240222 |
76.57 |
76.57 |
76.57 |
76.57 |
+0.39 |
580 |
12,148 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
1,061,902 |
2,250,213 |
-860 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar24 |
240222 |
836.75 |
845.75 |
819.50 |
836.50 |
unch |
75,133 |
153,714 |
-2,385 |
Hover/Click |
|
Apr24 |
240222 |
810.25 |
819.50 |
795.75 |
812.00 |
+2.00 |
95,710 |
154,080 |
+1,824 |
Hover/Click |
|
May24 |
240222 |
792.25 |
800.25 |
779.25 |
793.75 |
+2.00 |
52,693 |
87,104 |
-319 |
Hover/Click |
|
Jun24 |
240222 |
781.25 |
788.25 |
769.75 |
782.75 |
+1.75 |
67,019 |
91,066 |
+3,338 |
Hover/Click |
|
Jul24 |
240222 |
776.75 |
780.50 |
763.75 |
775.75 |
+1.50 |
18,139 |
41,016 |
+2,709 |
Hover/Click |
|
Aug24 |
240222 |
771.25 |
775.25 |
760.50 |
771.00 |
+1.25 |
12,124 |
38,976 |
-392 |
Hover/Click |
|
Sep24 |
240222 |
768.75 |
771.25 |
757.00 |
767.50 |
+1.00 |
14,567 |
47,562 |
+593 |
Hover/Click |
|
Oct24 |
240222 |
767.00 |
768.50 |
755.00 |
765.00 |
+0.75 |
3,908 |
33,786 |
+798 |
Hover/Click |
|
Nov24 |
240222 |
760.25 |
761.50 |
750.00 |
758.75 |
+1.00 |
2,352 |
21,602 |
+139 |
Hover/Click |
|
Dec24 |
240222 |
751.50 |
754.50 |
741.50 |
751.00 |
+1.25 |
16,133 |
79,758 |
+381 |
Hover/Click |
| Total Volume and Open Interest |
361,075 |
823,707 |
+7,403 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr24 |
240222 |
78.10 |
78.90 |
77.21 |
78.61 |
+0.70 |
57,956 |
76,962 |
-995 |
Hover/Click |
|
May24 |
240222 |
77.44 |
78.15 |
76.63 |
77.93 |
+0.62 |
68,589 |
68,217 |
-1,390 |
Hover/Click |
|
Jun24 |
240222 |
76.92 |
77.52 |
76.10 |
77.34 |
+0.56 |
65,305 |
86,366 |
-750 |
Hover/Click |
|
Jul24 |
240222 |
76.41 |
76.88 |
75.63 |
76.74 |
+0.52 |
32,718 |
22,485 |
+40 |
Hover/Click |
|
Aug24 |
240222 |
75.90 |
76.16 |
75.35 |
76.12 |
+0.49 |
19,048 |
18,583 |
-255 |
Hover/Click |
|
Sep24 |
240222 |
75.33 |
75.55 |
74.52 |
75.50 |
+0.47 |
12,166 |
40,577 |
-221 |
Hover/Click |
|
Oct24 |
240222 |
74.19 |
74.89 |
74.19 |
74.89 |
+0.45 |
1,898 |
13,179 |
+316 |
Hover/Click |
|
Nov24 |
240222 |
74.36 |
74.36 |
74.36 |
74.36 |
+0.44 |
1,046 |
13,037 |
-301 |
Hover/Click |
|
Dec24 |
240222 |
72.95 |
73.87 |
72.95 |
73.84 |
+0.42 |
9,049 |
83,215 |
+305 |
Hover/Click |
|
Jan25 |
240222 |
73.34 |
73.34 |
73.34 |
73.34 |
+0.41 |
297 |
8,532 |
+16 |
Hover/Click |
|
Feb25 |
240222 |
72.87 |
72.87 |
72.87 |
72.87 |
+0.41 |
38 |
3,832 |
+0 |
Hover/Click |
|
Mar25 |
240222 |
72.45 |
72.45 |
72.45 |
72.45 |
+0.41 |
615 |
4,320 |
+337 |
Hover/Click |
|
Apr25 |
240222 |
72.05 |
72.05 |
72.05 |
72.05 |
+0.40 |
319 |
3,075 |
+50 |
Hover/Click |
|
May25 |
240222 |
71.69 |
71.69 |
71.69 |
71.69 |
+0.40 |
11 |
3,681 |
+0 |
Hover/Click |
|
Jun25 |
240222 |
70.75 |
71.34 |
70.75 |
71.34 |
+0.38 |
1,283 |
19,508 |
-20 |
Hover/Click |
|
Jul25 |
240222 |
70.96 |
70.96 |
70.96 |
70.96 |
+0.37 |
7 |
3,610 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
273,273 |
542,946 |
-2,642 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar24 |
240222 |
103.850 |
104.060 |
103.115 |
103.875 |
-0.037 |
8,815 |
28,975 |
-149 |
Hover/Click |
|
Jun24 |
240222 |
103.490 |
103.650 |
102.800 |
103.510 |
-0.042 |
142 |
915 |
+93 |
Hover/Click |
|
Sep24 |
240222 |
103.000 |
103.160 |
102.570 |
103.160 |
-0.042 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
8,957 |
29,902 |
-56 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240222 |
65.57 |
66.00 |
65.45 |
65.60 |
+0.08 |
68,044 |
206,768 |
+3,477 |
Hover/Click |
|
Jun24 |
240222 |
65.75 |
66.17 |
65.64 |
65.78 |
+0.08 |
893 |
2,213 |
+761 |
Hover/Click |
|
Sep24 |
240222 |
65.83 |
66.29 |
65.82 |
65.92 |
+0.08 |
0 |
164 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
69,122 |
209,791 |
+4,135 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar24 |
240222 |
126.40 |
127.14 |
126.13 |
126.62 |
+0.29 |
63,774 |
185,217 |
-950 |
Hover/Click |
|
Jun24 |
240222 |
126.48 |
127.16 |
126.20 |
126.68 |
+0.29 |
161 |
10,111 |
-65 |
Hover/Click |
|
Sep24 |
240222 |
126.33 |
127.16 |
126.33 |
126.73 |
+0.30 |
0 |
623 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
64,382 |
198,214 |
-1,061 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240222 |
74.08 |
74.43 |
74.00 |
74.17 |
+0.08 |
55,364 |
151,459 |
+1,508 |
Hover/Click |
|
Jun24 |
240222 |
74.22 |
74.52 |
74.15 |
74.26 |
+0.08 |
268 |
5,134 |
+16 |
Hover/Click |
|
Sep24 |
240222 |
74.29 |
74.59 |
74.29 |
74.35 |
+0.08 |
4 |
1,435 |
+2 |
Hover/Click |
|
Dec24 |
240222 |
74.38 |
74.67 |
74.38 |
74.43 |
+0.09 |
40 |
691 |
+38 |
Hover/Click |
| Total Volume and Open Interest |
55,944 |
159,350 |
+1,721 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar24 |
240222 |
66.75 |
66.90 |
66.60 |
66.66 |
-0.16 |
94,669 |
304,802 |
+7,020 |
Hover/Click |
|
Jun24 |
240222 |
67.70 |
67.83 |
67.54 |
67.60 |
-0.17 |
858 |
7,104 |
+434 |
Hover/Click |
|
Sep24 |
240222 |
68.71 |
68.71 |
68.46 |
68.50 |
-0.16 |
1 |
360 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
95,824 |
313,082 |
+7,644 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar24 |
240222 |
113.99 |
114.69 |
113.63 |
113.77 |
-0.20 |
14,506 |
59,642 |
+500 |
Hover/Click |
|
Jun24 |
240222 |
115.24 |
115.78 |
114.77 |
114.89 |
-0.21 |
10 |
618 |
+2 |
Hover/Click |
|
Sep24 |
240222 |
116.40 |
116.89 |
115.92 |
116.01 |
-0.21 |
0 |
82 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,516 |
60,532 |
+502 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar24 |
240222 |
108.31 |
108.99 |
108.13 |
108.32 |
+0.04 |
161,716 |
705,427 |
-4,807 |
Hover/Click |
|
Jun24 |
240222 |
108.73 |
109.38 |
108.55 |
108.73 |
+0.03 |
456 |
6,615 |
+61 |
Hover/Click |
|
Sep24 |
240222 |
109.82 |
109.82 |
109.02 |
109.17 |
+0.03 |
39 |
1,693 |
-16 |
Hover/Click |
| Total Volume and Open Interest |
162,537 |
717,583 |
-4,716 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar24 |
240222 |
584.25 |
585.75 |
580.63 |
582.25 |
-1.75 |
48,391 |
252,218 |
-1,485 |
Hover/Click |
|
Jun24 |
240222 |
574.00 |
577.13 |
572.25 |
574.00 |
-1.63 |
76 |
777 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
48,469 |
252,998 |
-1,488 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar24 |
240222 |
202.05 |
210.75 |
201.30 |
201.95 |
-0.25 |
8,361 |
57,708 |
-226 |
Hover/Click |
|
Apr24 |
240222 |
201.45 |
205.35 |
200.65 |
201.30 |
-0.25 |
399 |
609 |
+265 |
|
|
May24 |
240222 |
200.60 |
201.30 |
200.20 |
200.60 |
-0.25 |
0 |
4 |
+0 |
|
|
Jun24 |
240222 |
200.00 |
200.00 |
200.00 |
200.00 |
-0.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,760 |
58,321 |
+39 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240222 |
117~280 |
118~090 |
117~110 |
118~020 |
+0~110 |
514,292 |
1,347,201 |
-35,900 |
Hover/Click |
|
Jun24 |
240222 |
117~250 |
118~090 |
117~110 |
118~020 |
+0~110 |
119,996 |
106,496 |
+72,482 |
Hover/Click |
|
Sep24 |
240222 |
117~160 |
118~070 |
117~160 |
118~040 |
+0~110 |
15 |
35 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
634,303 |
1,453,732 |
+36,597 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240222 |
109~205 |
109~240 |
109~100 |
109~160 |
-0~040 |
2,325,483 |
4,293,445 |
-250,680 |
Hover/Click |
|
Jun24 |
240222 |
110~055 |
110~090 |
109~270 |
110~005 |
-0~040 |
777,154 |
594,480 |
+319,328 |
Hover/Click |
|
Sep24 |
240222 |
110~210 |
110~245 |
110~195 |
110~195 |
-0~040 |
13 |
229 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240222 |
106~142 |
106~170 |
106~062 |
106~094 |
-0~052 |
2,261,986 |
5,441,625 |
-317,177 |
Hover/Click |
|
Jun24 |
240222 |
106~264 |
106~294 |
106~186 |
106~222 |
-0~052 |
1,175,875 |
662,406 |
+420,955 |
Hover/Click |
|
Sep24 |
240222 |
107~010 |
107~010 |
107~010 |
107~010 |
-0~070 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240222 |
101~302 |
101~312 |
101~262 |
101~271 |
-0~035 |
1,175,282 |
3,578,519 |
-278,801 |
Hover/Click |
|
Jun24 |
240222 |
102~133 |
102~146 |
102~092 |
102~101 |
-0~040 |
427,296 |
411,061 |
+237,531 |
Hover/Click |
|
Sep24 |
240222 |
102~265 |
102~265 |
102~265 |
102~265 |
-0~040 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,602,578 |
3,989,580 |
-41,270 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Mar24 |
240222 |
94.805 |
94.810 |
94.795 |
94.805 |
+0.005 |
45,954 |
202,834 |
+1,229 |
|
|
Jun24 |
240222 |
94.985 |
95.005 |
94.960 |
94.995 |
+0.005 |
77,967 |
227,284 |
+334 |
|
|
Sep24 |
240222 |
95.255 |
95.275 |
95.205 |
95.255 |
unch |
55,860 |
223,508 |
-659 |
|
|
Dec24 |
240222 |
95.530 |
95.550 |
95.470 |
95.520 |
-0.015 |
88,066 |
295,207 |
+8,361 |
|
|
Mar25 |
240222 |
95.765 |
95.775 |
95.680 |
95.740 |
-0.025 |
42,107 |
170,852 |
+2,862 |
|
|
Jun25 |
240222 |
95.930 |
95.945 |
95.850 |
95.915 |
-0.025 |
44,545 |
136,823 |
-1,652 |
|
|
Sep25 |
240222 |
96.055 |
96.070 |
95.975 |
96.040 |
-0.025 |
29,551 |
112,805 |
+1,146 |
|
|
Dec25 |
240222 |
96.140 |
96.160 |
96.065 |
96.130 |
-0.020 |
38,455 |
127,062 |
+2,341 |
|
|
Mar26 |
240222 |
96.195 |
96.215 |
96.125 |
96.185 |
-0.020 |
19,735 |
89,682 |
+1,230 |
|
|
Jun26 |
240222 |
96.240 |
96.260 |
96.170 |
96.230 |
-0.020 |
18,293 |
63,452 |
+575 |
|
|
Sep26 |
240222 |
96.270 |
96.295 |
96.205 |
96.260 |
-0.020 |
10,112 |
42,855 |
-1,711 |
|
|
Dec26 |
240222 |
96.300 |
96.320 |
96.225 |
96.285 |
-0.020 |
14,916 |
52,519 |
+2,265 |
|
|
Mar27 |
240222 |
96.320 |
96.345 |
96.250 |
96.310 |
-0.020 |
5,479 |
39,592 |
+801 |
|
|
Jun27 |
240222 |
96.335 |
96.365 |
96.270 |
96.330 |
-0.015 |
5,454 |
29,175 |
+67 |
|
|
Sep27 |
240222 |
96.345 |
96.375 |
96.275 |
96.340 |
-0.010 |
3,888 |
19,221 |
+138 |
|
|
Dec27 |
240222 |
96.345 |
96.375 |
96.275 |
96.345 |
-0.005 |
4,587 |
13,388 |
+668 |
|
|
Mar28 |
240222 |
96.335 |
96.370 |
96.275 |
96.340 |
-0.005 |
2,927 |
9,565 |
+644 |
|
|
Jun28 |
240222 |
96.325 |
96.360 |
96.265 |
96.330 |
-0.005 |
4,663 |
4,068 |
+2,498 |
|
| Total Volume and Open Interest |
514,176 |
2,049,527 |
+21,394 |
|
| Ultra T-Bond(CBOT) |
|
Mar24 |
240222 |
123~22 |
124~11 |
123~03 |
124~03 |
+0~22 |
396,787 |
1,580,080 |
-63,525 |
|
|
Jun24 |
240222 |
125~10 |
126~04 |
124~27 |
125~28 |
+0~24 |
105,083 |
113,442 |
+68,715 |
|
|
Sep24 |
240222 |
127~02 |
127~02 |
127~02 |
127~02 |
+0~24 |
|
|
|
|
| Total Volume and Open Interest |
501,870 |
1,693,522 |
+5,190 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar24 |
240222 |
113~125 |
113~190 |
113~000 |
113~100 |
-0~005 |
599,054 |
2,070,698 |
-63,486 |
|
|
Jun24 |
240222 |
113~170 |
113~245 |
113~065 |
113~155 |
-0~010 |
172,840 |
171,201 |
+94,024 |
|
|
Sep24 |
240222 |
113~265 |
113~265 |
113~265 |
113~265 |
-0~010 |
|
|
|
|
| Total Volume and Open Interest |
771,894 |
2,241,899 |
+30,538 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb24 |
240222 |
94.670 |
94.673 |
94.670 |
94.670 |
unch |
9,320 |
567,432 |
-693 |
|
|
Mar24 |
240222 |
94.675 |
94.680 |
94.675 |
94.675 |
-0.005 |
20,417 |
174,632 |
+2,929 |
|
|
Apr24 |
240222 |
94.685 |
94.690 |
94.680 |
94.680 |
-0.005 |
55,017 |
463,447 |
+4,346 |
|
|
May24 |
240222 |
94.750 |
94.750 |
94.735 |
94.740 |
-0.015 |
85,272 |
280,053 |
+3,502 |
|
|
Jun24 |
240222 |
94.835 |
94.845 |
94.820 |
94.825 |
-0.025 |
8,197 |
61,679 |
+1,076 |
|
|
Jul24 |
240222 |
94.895 |
94.905 |
94.870 |
94.880 |
-0.030 |
34,866 |
146,749 |
-2,993 |
|
| Total Volume and Open Interest |
264,091 |
1,975,166 |
+12,445 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar24 |
240222 |
146.20 |
146.42 |
146.08 |
146.19 |
-0.02 |
617 |
11,827 |
+91 |
Hover/Click |
|
Jun24 |
240222 |
145.81 |
145.81 |
145.54 |
145.54 |
-0.02 |
0 |
17 |
+0 |
Hover/Click |
|
Sep24 |
240222 |
145.54 |
145.54 |
145.54 |
145.54 |
-0.02 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
617 |
11,844 |
+91 |
|
| Euro-Buxl(EUREX) |
|
Mar24 |
240222 |
131.70 |
133.50 |
130.74 |
133.04 |
+0.84 |
107,722 |
226,728 |
+2,735 |
|
|
Jun24 |
240222 |
132.02 |
133.60 |
130.92 |
133.16 |
+0.84 |
722 |
14,720 |
+367 |
|
|
Sep24 |
240222 |
134.74 |
134.74 |
134.74 |
134.74 |
+0.36 |
|
|
|
|
| Total Volume and Open Interest |
108,444 |
241,448 |
+3,102 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240222 |
132.32 |
132.80 |
131.78 |
132.58 |
-0.01 |
946,030 |
1,329,145 |
+8,485 |
Hover/Click |
|
Jun24 |
240222 |
131.92 |
132.41 |
131.41 |
132.20 |
-0.01 |
10,019 |
37,186 |
+8,737 |
Hover/Click |
|
Sep24 |
240222 |
133.02 |
133.02 |
133.02 |
133.02 |
+0.01 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
956,049 |
1,366,343 |
+17,222 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240222 |
116.30 |
116.38 |
115.96 |
116.23 |
-0.16 |
673,302 |
1,354,795 |
+23,957 |
Hover/Click |
|
Jun24 |
240222 |
117.81 |
117.83 |
117.48 |
117.76 |
-0.18 |
10,161 |
32,569 |
+8,563 |
Hover/Click |
|
Sep24 |
240222 |
117.27 |
117.27 |
117.27 |
117.27 |
-0.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
683,463 |
1,387,364 |
+32,520 |
|
| Euro-Schatz(EUREX) |
|
Mar24 |
240222 |
105.24 |
105.26 |
105.11 |
105.18 |
-0.10 |
534,924 |
2,230,122 |
+17,869 |
|
|
Jun24 |
240222 |
105.79 |
105.79 |
105.65 |
105.71 |
-0.13 |
25,131 |
45,880 |
+22,780 |
|
|
Sep24 |
240222 |
106.96 |
106.96 |
106.96 |
106.96 |
-0.14 |
|
|
|
|
| Total Volume and Open Interest |
560,055 |
2,276,002 |
+40,649 |
|
| 3-Mth Euribor(EUREX) |
|
Mar24 |
240222 |
96.100 |
96.100 |
96.090 |
96.095 |
-0.010 |
995 |
1,424 |
+86 |
|
|
Jun24 |
240222 |
96.395 |
96.395 |
96.360 |
96.360 |
-0.050 |
3,517 |
2,652 |
+409 |
|
|
Sep24 |
240222 |
96.740 |
96.750 |
96.700 |
96.710 |
-0.060 |
2,963 |
2,221 |
+438 |
|
| Total Volume and Open Interest |
44,465 |
13,499 |
+1,178 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240222 |
97~11 |
97~28 |
96~29 |
97~20 |
+0~01 |
212,438 |
559,011 |
+240 |
Hover/Click |
|
Jun24 |
240222 |
97~17 |
98~00 |
97~03 |
97~23 |
+0~02 |
17,282 |
14,950 |
+11,929 |
Hover/Click |
| Total Volume and Open Interest |
230,458 |
573,961 |
+12,169 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240222 |
96.100 |
96.105 |
96.080 |
96.090 |
-0.010 |
100,535 |
862,534 |
-710 |
|
|
Jun24 |
240222 |
96.395 |
96.400 |
96.335 |
96.360 |
-0.040 |
145,149 |
656,606 |
+8,075 |
|
|
Sep24 |
240222 |
96.755 |
96.760 |
96.660 |
96.705 |
-0.060 |
105,966 |
397,756 |
-1,901 |
|
| Total Volume and Open Interest |
1,004,111 |
4,610,460 |
+35,869 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar24 |
240222 |
95.68 |
95.69 |
95.68 |
95.69 |
unch |
10,920 |
247,491 |
-2,544 |
|
|
Jun24 |
240222 |
95.76 |
95.77 |
95.74 |
95.76 |
-0.01 |
31,929 |
319,763 |
+4,537 |
|
|
Sep24 |
240222 |
95.86 |
95.87 |
95.83 |
95.87 |
-0.01 |
33,679 |
205,338 |
+3,897 |
|
|
Dec24 |
240222 |
95.98 |
95.98 |
95.94 |
95.97 |
-0.01 |
22,828 |
213,990 |
+3,443 |
|
|
Mar25 |
240222 |
96.08 |
96.09 |
96.04 |
96.08 |
-0.01 |
14,849 |
119,822 |
+1,201 |
|
|
Jun25 |
240222 |
96.16 |
96.17 |
96.12 |
96.16 |
-0.01 |
12,385 |
103,240 |
-2,522 |
|
|
Sep25 |
240222 |
96.22 |
96.24 |
96.18 |
96.22 |
-0.01 |
9,660 |
77,084 |
+2,081 |
|
|
Dec25 |
240222 |
96.28 |
96.28 |
96.23 |
96.27 |
-0.01 |
2,572 |
77,677 |
+251 |
|
|
Mar26 |
240222 |
96.25 |
96.29 |
96.24 |
96.28 |
-0.01 |
339 |
6,755 |
+288 |
|
|
Jun26 |
240222 |
96.23 |
96.28 |
96.23 |
96.27 |
+0.01 |
3 |
887 |
-3 |
|
| Total Volume and Open Interest |
139,174 |
1,373,085 |
+10,639 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar24 |
240222 |
95.81 |
95.84 |
95.77 |
95.83 |
+0.01 |
151,271 |
1,094,024 |
+2,124 |
|
|
Jun24 |
240222 |
95.82 |
95.82 |
95.82 |
95.82 |
+0.01 |
0 |
50 |
+0 |
|
| Total Volume and Open Interest |
151,271 |
1,094,074 |
+2,124 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar24 |
240222 |
96.28 |
96.29 |
96.22 |
96.27 |
-0.01 |
158,712 |
769,372 |
+8,238 |
|
|
Jun24 |
240222 |
96.30 |
96.30 |
96.30 |
96.30 |
-0.01 |
12 |
17 |
+12 |
|
| Total Volume and Open Interest |
158,724 |
769,389 |
+8,250 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb24 |
240222 |
2033.2 |
2033.2 |
2019.7 |
2019.7 |
-2.6 |
15 |
1,130 |
-312 |
Hover/Click |
|
Apr24 |
240222 |
2036.5 |
2045.5 |
2029.3 |
2030.7 |
-3.6 |
120,599 |
317,641 |
-182 |
Hover/Click |
|
Jun24 |
240222 |
2055.8 |
2064.8 |
2049.2 |
2050.5 |
-3.5 |
4,489 |
39,660 |
+533 |
Hover/Click |
|
Aug24 |
240222 |
2074.1 |
2082.8 |
2067.8 |
2068.9 |
-3.5 |
1,134 |
23,536 |
+112 |
Hover/Click |
|
Oct24 |
240222 |
2092.5 |
2100.7 |
2085.8 |
2086.7 |
-3.3 |
340 |
5,923 |
+48 |
Hover/Click |
|
Dec24 |
240222 |
2109.9 |
2117.7 |
2102.6 |
2103.9 |
-3.1 |
222 |
12,679 |
-25 |
Hover/Click |
|
Feb25 |
240222 |
2127.7 |
2129.1 |
2120.3 |
2120.4 |
-3.1 |
6 |
1,598 |
-1 |
Hover/Click |
|
Apr25 |
240222 |
2144.0 |
2144.3 |
2135.2 |
2135.2 |
-3.1 |
0 |
348 |
+0 |
Hover/Click |
|
Jun25 |
240222 |
2150.7 |
2150.7 |
2150.7 |
2150.7 |
-3.1 |
0 |
830 |
+0 |
Hover/Click |
|
Aug25 |
240222 |
2165.0 |
2165.0 |
2165.0 |
2165.0 |
-3.1 |
0 |
14 |
+0 |
Hover/Click |
|
Oct25 |
240222 |
2179.3 |
2179.3 |
2179.3 |
2179.3 |
-3.1 |
0 |
8 |
+0 |
Hover/Click |
|
Dec25 |
240222 |
2192.6 |
2192.6 |
2192.6 |
2192.6 |
-3.1 |
1 |
1,364 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
127,896 |
407,169 |
+106 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar24 |
240222 |
2293.0 |
2320.0 |
2276.0 |
2278.4 |
-9.0 |
57,986 |
49,845 |
-7,167 |
Hover/Click |
|
May24 |
240222 |
2315.5 |
2341.5 |
2297.5 |
2300.3 |
-9.1 |
17,798 |
76,124 |
+6,582 |
Hover/Click |
|
Jul24 |
240222 |
2335.0 |
2362.5 |
2320.0 |
2321.6 |
-8.9 |
1,026 |
9,242 |
+119 |
Hover/Click |
|
Sep24 |
240222 |
2358.0 |
2382.0 |
2341.5 |
2342.1 |
-9.2 |
742 |
5,618 |
+199 |
Hover/Click |
|
Dec24 |
240222 |
2385.5 |
2409.0 |
2369.5 |
2370.2 |
-8.7 |
157 |
5,217 |
+48 |
Hover/Click |
|
Mar25 |
240222 |
2432.0 |
2432.0 |
2396.0 |
2397.2 |
-8.7 |
1 |
93 |
+1 |
Hover/Click |
|
May25 |
240222 |
2414.5 |
2414.5 |
2414.5 |
2414.5 |
-8.7 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
77,858 |
146,395 |
-189 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr24 |
240222 |
889.8 |
909.6 |
888.6 |
905.5 |
+15.9 |
28,466 |
77,855 |
+2,585 |
Hover/Click |
|
Jul24 |
240222 |
898.0 |
917.3 |
898.0 |
914.0 |
+15.8 |
1,787 |
9,517 |
+628 |
Hover/Click |
|
Oct24 |
240222 |
909.0 |
925.0 |
909.0 |
922.0 |
+14.9 |
1,171 |
3,165 |
+324 |
Hover/Click |
|
Jan25 |
240222 |
917.4 |
932.0 |
915.6 |
929.3 |
+14.8 |
106 |
713 |
+51 |
Hover/Click |
| Total Volume and Open Interest |
31,577 |
91,459 |
+3,598 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar24 |
240222 |
951.50 |
978.00 |
946.00 |
970.20 |
+20.30 |
8,968 |
9,531 |
-2,790 |
Hover/Click |
|
Jun24 |
240222 |
958.00 |
985.50 |
954.00 |
978.30 |
+22.30 |
6,228 |
14,694 |
+2,359 |
Hover/Click |
|
Sep24 |
240222 |
987.50 |
987.50 |
986.80 |
986.80 |
+23.60 |
48 |
55 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
15,246 |
24,296 |
-430 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar24 |
240222 |
388.05 |
390.25 |
386.60 |
389.70 |
+2.20 |
89,485 |
50,204 |
-18,059 |
Hover/Click |
|
May24 |
240222 |
389.25 |
391.65 |
387.80 |
391.50 |
+2.75 |
62,640 |
99,562 |
+1,598 |
Hover/Click |
|
Jul24 |
240222 |
391.20 |
393.15 |
389.30 |
393.00 |
+2.85 |
9,995 |
26,589 |
-1,575 |
Hover/Click |
|
Sep24 |
240222 |
392.50 |
394.60 |
390.75 |
394.45 |
+2.95 |
5,688 |
18,617 |
+313 |
Hover/Click |
|
Dec24 |
240222 |
393.80 |
395.70 |
391.80 |
395.65 |
+3.15 |
1,595 |
10,655 |
+397 |
Hover/Click |
| Total Volume and Open Interest |
170,224 |
212,422 |
-17,355 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240222 |
38636 |
39214 |
38633 |
39123 |
+446 |
138,637 |
101,403 |
-280 |
Hover/Click |
|
Jun24 |
240222 |
39064 |
39624 |
39046 |
39541 |
+461 |
347 |
844 |
+162 |
Hover/Click |
|
Sep24 |
240222 |
39400 |
39691 |
39400 |
39600 |
+460 |
0 |
8 |
+0 |
Hover/Click |
|
Dec24 |
240222 |
39828 |
39828 |
39828 |
39828 |
+462 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
138,984 |
102,256 |
-118 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240222 |
38632 |
39214 |
38632 |
39123 |
+446 |
85,029 |
22,482 |
-65 |
Hover/Click |
|
Jun24 |
240222 |
39052 |
39627 |
39047 |
39541 |
+461 |
346 |
1,163 |
+36 |
Hover/Click |
|
Sep24 |
240222 |
39431 |
39600 |
39431 |
39600 |
+460 |
0 |
6 |
+0 |
Hover/Click |
|
Dec24 |
240222 |
39828 |
39828 |
39828 |
39828 |
+462 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
85,375 |
23,654 |
-29 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240222 |
5016.00 |
5107.75 |
5015.25 |
5097.75 |
+101.50 |
1,485,687 |
2,236,071 |
-14,771 |
Hover/Click |
|
Jun24 |
240222 |
5075.00 |
5168.50 |
5074.75 |
5158.75 |
+103.75 |
4,440 |
65,030 |
+300 |
Hover/Click |
|
Sep24 |
240222 |
5132.00 |
5222.00 |
5129.00 |
5213.00 |
+106.00 |
35 |
3,834 |
+13 |
Hover/Click |
|
Dec24 |
240222 |
5221.25 |
5263.25 |
5221.25 |
5262.75 |
+110.00 |
189 |
2,996 |
+184 |
Hover/Click |
| Total Volume and Open Interest |
1,490,351 |
2,308,679 |
-14,274 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar24 |
240222 |
5016.00 |
5107.75 |
5015.25 |
5097.75 |
+101.50 |
909,890 |
192,337 |
+7,123 |
Hover/Click |
|
Jun24 |
240222 |
5065.25 |
5168.50 |
5063.00 |
5158.75 |
+103.75 |
2,266 |
3,501 |
-43 |
Hover/Click |
|
Sep24 |
240222 |
5129.00 |
5222.75 |
5129.00 |
5213.00 |
+106.00 |
38 |
475 |
-1 |
Hover/Click |
|
Dec24 |
240222 |
5250.00 |
5262.75 |
5250.00 |
5262.75 |
+110.00 |
0 |
64 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
912,194 |
196,382 |
+7,079 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240222 |
17702.50 |
18087.00 |
17675.75 |
18047.50 |
+510.75 |
731,450 |
283,359 |
-1,056 |
Hover/Click |
|
Jun24 |
240222 |
17932.50 |
18326.50 |
17910.50 |
18287.50 |
+519.75 |
1,422 |
2,618 |
+171 |
Hover/Click |
|
Sep24 |
240222 |
18201.75 |
18530.25 |
18201.75 |
18491.50 |
+517.75 |
21 |
125 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
732,893 |
286,248 |
-882 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar24 |
240222 |
17704.00 |
18087.00 |
17675.50 |
18047.50 |
+510.75 |
1,384,949 |
174,740 |
+1,832 |
Hover/Click |
|
Jun24 |
240222 |
17937.25 |
18325.50 |
17907.25 |
18287.50 |
+519.75 |
5,415 |
5,099 |
+25 |
Hover/Click |
|
Sep24 |
240222 |
18150.00 |
18542.25 |
18119.25 |
18491.50 |
+517.75 |
76 |
346 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
1,390,474 |
180,289 |
+1,865 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar24 |
240222 |
2822.00 |
2864.10 |
2820.20 |
2860.70 |
+41.10 |
8,096 |
38,580 |
-48 |
Hover/Click |
|
Jun24 |
240222 |
2882.90 |
2883.00 |
2882.90 |
2882.90 |
+41.50 |
0 |
3 |
+0 |
Hover/Click |
|
Sep24 |
240222 |
2904.20 |
2904.20 |
2904.20 |
2904.20 |
+41.80 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
8,096 |
38,583 |
-48 |
|
| Volatility Index(CBOE) |
|
Feb24 |
240214 |
15.75 |
15.75 |
14.32 |
14.32 |
-1.43 |
141,401 |
32,459 |
-21,881 |
|
|
Mar24 |
240222 |
15.03 |
15.05 |
14.50 |
15.03 |
-0.32 |
89,183 |
172,578 |
-1,245 |
|
|
Apr24 |
240222 |
15.78 |
15.95 |
15.40 |
15.92 |
-0.18 |
46,111 |
75,372 |
+146 |
|
|
May24 |
240222 |
16.28 |
16.55 |
16.00 |
16.50 |
-0.01 |
15,983 |
39,179 |
+742 |
|
| Total Volume and Open Interest |
172,043 |
341,871 |
+591 |
|
| S & P 600(CME) |
|
Mar24 |
240222 |
1290.00 |
1294.70 |
1286.70 |
1294.70 |
+3.30 |
20 |
725 |
+5 |
|
|
Jun24 |
240222 |
1309.60 |
1309.60 |
1309.60 |
1309.60 |
+3.30 |
|
|
|
|
| Total Volume and Open Interest |
20 |
725 |
+5 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240222 |
2002.70 |
2021.60 |
1999.00 |
2016.00 |
+15.50 |
167,564 |
494,056 |
-7,135 |
Hover/Click |
|
Jun24 |
240222 |
2028.30 |
2043.70 |
2022.70 |
2038.90 |
+16.20 |
193 |
2,226 |
+29 |
Hover/Click |
|
Sep24 |
240222 |
2060.00 |
2060.00 |
2060.00 |
2060.00 |
+18.90 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
167,757 |
496,301 |
-7,106 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar24 |
240222 |
2003.20 |
2021.50 |
1998.00 |
2016.00 |
+15.50 |
63,343 |
34,681 |
-327 |
Hover/Click |
|
Jun24 |
240222 |
2026.00 |
2044.30 |
2022.00 |
2038.90 |
+16.20 |
310 |
1,032 |
+2 |
Hover/Click |
|
Sep24 |
240222 |
2060.00 |
2060.00 |
2060.00 |
2060.00 |
+18.90 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
63,653 |
35,728 |
-325 |
|
| Nikkei 225(CME) |
|
Mar24 |
240222 |
38780 |
39485 |
38645 |
39465 |
+1045 |
6,544 |
17,085 |
+50 |
|
|
Jun24 |
240222 |
38595 |
39290 |
38455 |
39275 |
+1055 |
44 |
118 |
+22 |
|
| Total Volume and Open Interest |
6,588 |
17,203 |
+72 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar24 |
240222 |
38305 |
39160 |
38215 |
39140 |
+845 |
31,846 |
112,225 |
-507 |
|
|
Jun24 |
240222 |
38010 |
38895 |
38010 |
38895 |
+855 |
1,640 |
5,394 |
+1,395 |
|
|
Sep24 |
240222 |
38445 |
38835 |
38445 |
38835 |
+845 |
0 |
95 |
+0 |
|
| Total Volume and Open Interest |
33,488 |
125,377 |
+886 |
|
| Nikkei 225 Mini(JPX) |
|
Mar24 |
240222 |
38315 |
39155 |
38215 |
39120 |
+830 |
827,559 |
419,278 |
-3,571 |
|
|
Jun24 |
240222 |
38050 |
38895 |
37955 |
38860 |
+810 |
36,430 |
23,216 |
+1,395 |
|
|
Sep24 |
240222 |
37970 |
38840 |
37910 |
38800 |
+830 |
837 |
2,418 |
-23 |
|
| Total Volume and Open Interest |
876,549 |
464,483 |
-2,056 |
|
| Nikkei 225(JPX) |
|
Mar24 |
240222 |
38310 |
39150 |
38210 |
39120 |
+830 |
53,979 |
213,881 |
+1,881 |
|
|
Jun24 |
240222 |
38040 |
38890 |
37960 |
38860 |
+810 |
2,684 |
27,276 |
+768 |
|
|
Sep24 |
240222 |
37990 |
38800 |
37940 |
38800 |
+830 |
11 |
1,860 |
+1 |
|
| Total Volume and Open Interest |
56,686 |
299,282 |
+2,899 |
|
| Nikkei 225(CME) Yen |
|
Mar24 |
240222 |
38785 |
39480 |
38640 |
39455 |
+1045 |
25,553 |
51,738 |
+1,363 |
|
|
Jun24 |
240222 |
38515 |
39200 |
38385 |
39190 |
+1045 |
32 |
170 |
-11 |
|
|
Sep24 |
240222 |
39475 |
39475 |
39475 |
39475 |
+1045 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
25,585 |
51,909 |
+1,352 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar24 |
240222 |
39455 |
39455 |
39455 |
39455 |
+1045 |
0 |
1 |
+0 |
|
|
Jun24 |
240222 |
39190 |
39190 |
39190 |
39190 |
+1045 |
|
|
|
|
|
Sep24 |
240222 |
39475 |
39475 |
39475 |
39475 |
+1045 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar24 |
240222 |
7899.5 |
7958.0 |
7871.0 |
7931.0 |
+97.5 |
38,841 |
173,356 |
+3,968 |
|
|
Apr24 |
240222 |
7921.0 |
7954.5 |
7921.0 |
7950.5 |
+97.0 |
22 |
22 |
+22 |
|
|
May24 |
240222 |
7877.0 |
7877.0 |
7877.0 |
7877.0 |
+97.0 |
|
|
|
|
|
Jun24 |
240222 |
7776.5 |
7828.5 |
7776.5 |
7828.5 |
+96.5 |
1 |
167 |
+1 |
|
|
Sep24 |
240222 |
7896.5 |
7896.5 |
7896.5 |
7896.5 |
+98.5 |
|
|
|
|
|
Dec24 |
240222 |
7941.0 |
7941.0 |
7941.0 |
7941.0 |
+101.0 |
|
|
|
|
| Total Volume and Open Interest |
38,864 |
173,545 |
+3,991 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb24 |
240222 |
16485 |
16807 |
16421 |
16767 |
+275 |
155,064 |
127,068 |
+2,956 |
|
|
Mar24 |
240222 |
16452 |
16802 |
16415 |
16782 |
+299 |
9,416 |
18,921 |
+3,549 |
|
|
Apr24 |
240222 |
16598 |
16808 |
16598 |
16808 |
+291 |
16 |
636 |
+16 |
|
| Total Volume and Open Interest |
164,964 |
158,136 |
+6,589 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240222 |
17219.0 |
17478.0 |
17213.0 |
17422.0 |
+261.0 |
43,085 |
72,403 |
+1,841 |
|
|
Jun24 |
240222 |
17476.0 |
17703.0 |
17476.0 |
17688.0 |
+266.0 |
87 |
426 |
+9 |
|
|
Sep24 |
240222 |
17851.0 |
17851.0 |
17851.0 |
17851.0 |
+269.0 |
|
|
|
|
| Total Volume and Open Interest |
43,172 |
72,950 |
+1,850 |
|
| Mini-DAX(EUREX) |
|
Mar24 |
240222 |
17228.0 |
17479.0 |
17213.0 |
17422.0 |
+261.0 |
29,245 |
10,458 |
+201 |
|
|
Jun24 |
240222 |
17487.0 |
17738.0 |
17487.0 |
17688.0 |
+266.0 |
40 |
157 |
+11 |
|
|
Sep24 |
240222 |
17851.0 |
17851.0 |
17851.0 |
17851.0 |
+269.0 |
|
|
|
|
| Total Volume and Open Interest |
29,285 |
10,615 |
+212 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240222 |
4815 |
4884 |
4808 |
4868 |
+81 |
531,719 |
2,653,263 |
-2,908 |
|
|
Jun24 |
240222 |
4771 |
4831 |
4771 |
4820 |
+81 |
23,487 |
113,350 |
+11,069 |
|
|
Sep24 |
240222 |
4857 |
4857 |
4857 |
4857 |
+86 |
0 |
2,794 |
+0 |
|
| Total Volume and Open Interest |
555,206 |
2,783,508 |
+8,161 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240222 |
11368 |
11379 |
11291 |
11329 |
-19 |
21,766 |
156,965 |
+81 |
|
|
Jun24 |
240222 |
11262 |
11262 |
11185 |
11219 |
-15 |
6 |
6,899 |
+2 |
|
|
Sep24 |
240222 |
11246 |
11246 |
11246 |
11246 |
-15 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
21,772 |
164,028 |
+83 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar24 |
240222 |
7652.00 |
7687.00 |
7634.00 |
7674.00 |
+43.50 |
121,731 |
531,202 |
-4,430 |
|
|
Jun24 |
240222 |
7669.00 |
7699.00 |
7669.00 |
7699.00 |
+45.00 |
129 |
1,463 |
+94 |
|
|
Sep24 |
240222 |
7720.00 |
7720.00 |
7720.00 |
7720.00 |
+46.00 |
0 |
91 |
+0 |
|
| Total Volume and Open Interest |
121,860 |
533,321 |
-4,336 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar24 |
240222 |
7566.0 |
7581.0 |
7523.0 |
7571.0 |
+10.0 |
54,514 |
281,518 |
+799 |
|
|
Jun24 |
240222 |
7619.0 |
7619.0 |
7619.0 |
7619.0 |
+9.0 |
0 |
131 |
+0 |
|
|
Sep24 |
240222 |
7586.0 |
7586.0 |
7586.0 |
7586.0 |
+9.0 |
|
|
|
|
| Total Volume and Open Interest |
54,514 |
281,693 |
+799 |
|
| FTSE MIB(ISE) |
|
Mar24 |
240222 |
32360.00 |
32560.00 |
32270.00 |
32459.00 |
+348.00 |
17,666 |
108,853 |
+2,167 |
|
|
Jun24 |
240222 |
31830.00 |
31970.00 |
31740.00 |
31882.00 |
+353.00 |
97 |
884 |
+84 |
|
|
Sep24 |
240222 |
31982.00 |
31982.00 |
31982.00 |
31982.00 |
+353.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
17,763 |
109,740 |
+2,251 |
|
| KOSPI 200(KFE) |
|
Mar24 |
240222 |
360.00 |
360.20 |
356.20 |
357.90 |
+1.95 |
214,592 |
279,796 |
+4,531 |
|
|
Jun24 |
240222 |
358.60 |
360.95 |
357.10 |
358.75 |
+1.90 |
319 |
36,252 |
-5 |
|
|
Sep24 |
240222 |
360.55 |
360.55 |
359.95 |
360.15 |
-0.40 |
0 |
6,443 |
+0 |
|
| Total Volume and Open Interest |
214,911 |
339,908 |
+4,664 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar24 |
240222 |
559.90 |
559.90 |
553.95 |
555.60 |
unch |
66 |
656 |
+11 |
|
|
Apr24 |
240222 |
558.10 |
558.10 |
558.10 |
558.10 |
unch |
|
|
|
|
|
May24 |
240222 |
560.60 |
560.60 |
560.60 |
560.60 |
+5.00 |
|
|
|
|
| Total Volume and Open Interest |
66 |
656 |
+11 |
|
|
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
