|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri February 23, 2024 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240223 |
1148.00 |
1154.00 |
1130.25 |
1133.00 |
-14.75 |
136,672 |
133,403 |
-20,572 |
Hover/Click |
|
May24 |
240223 |
1153.00 |
1158.50 |
1138.25 |
1141.75 |
-10.75 |
143,433 |
320,350 |
+1,786 |
Hover/Click |
|
Jul24 |
240223 |
1160.75 |
1167.50 |
1148.25 |
1151.25 |
-9.50 |
56,917 |
151,802 |
+4,573 |
Hover/Click |
|
Aug24 |
240223 |
1158.00 |
1162.75 |
1146.00 |
1149.25 |
-6.75 |
6,679 |
17,332 |
-104 |
Hover/Click |
|
Sep24 |
240223 |
1144.00 |
1149.75 |
1133.00 |
1135.50 |
-5.25 |
5,877 |
13,715 |
+651 |
Hover/Click |
|
Nov24 |
240223 |
1137.25 |
1144.50 |
1128.25 |
1130.25 |
-4.75 |
22,168 |
116,485 |
+1,359 |
Hover/Click |
|
Jan25 |
240223 |
1148.00 |
1154.00 |
1138.50 |
1140.50 |
-4.50 |
2,768 |
9,469 |
+672 |
Hover/Click |
|
Mar25 |
240223 |
1148.75 |
1153.25 |
1138.75 |
1141.25 |
-3.50 |
1,503 |
10,318 |
+428 |
Hover/Click |
|
May25 |
240223 |
1153.00 |
1156.00 |
1142.50 |
1144.75 |
-3.25 |
1,250 |
6,339 |
+741 |
Hover/Click |
|
Jul25 |
240223 |
1160.00 |
1163.00 |
1149.50 |
1151.50 |
-3.50 |
613 |
2,711 |
+205 |
Hover/Click |
|
Aug25 |
240223 |
1147.00 |
1147.00 |
1147.00 |
1147.00 |
-3.50 |
30 |
17 |
+5 |
Hover/Click |
|
Sep25 |
240223 |
1128.50 |
1128.50 |
1128.50 |
1128.50 |
-4.00 |
61 |
29 |
+19 |
Hover/Click |
|
Nov25 |
240223 |
1131.25 |
1134.25 |
1120.75 |
1123.25 |
-3.00 |
212 |
3,055 |
+99 |
Hover/Click |
|
Jan26 |
240223 |
1132.00 |
1132.00 |
1132.00 |
1132.00 |
-2.75 |
5 |
13 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
378,200 |
785,292 |
-10,135 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240223 |
334.90 |
336.60 |
328.00 |
331.50 |
-3.40 |
46,772 |
64,808 |
-10,124 |
Hover/Click |
|
May24 |
240223 |
331.40 |
333.00 |
325.60 |
328.00 |
-3.40 |
77,570 |
224,444 |
+3,051 |
Hover/Click |
|
Jul24 |
240223 |
334.80 |
336.30 |
329.80 |
331.50 |
-3.30 |
33,183 |
97,708 |
+2,081 |
Hover/Click |
|
Aug24 |
240223 |
336.70 |
337.50 |
332.00 |
333.40 |
-2.70 |
5,029 |
20,496 |
+399 |
Hover/Click |
|
Sep24 |
240223 |
336.90 |
338.10 |
333.50 |
334.50 |
-2.10 |
3,717 |
17,766 |
+622 |
Hover/Click |
|
Oct24 |
240223 |
336.60 |
337.60 |
333.60 |
334.30 |
-1.70 |
1,829 |
13,199 |
+39 |
Hover/Click |
|
Dec24 |
240223 |
339.20 |
340.30 |
336.70 |
337.60 |
-1.10 |
8,103 |
47,078 |
+1,621 |
Hover/Click |
|
Jan25 |
240223 |
340.80 |
341.40 |
338.40 |
339.30 |
-0.70 |
794 |
4,400 |
+286 |
Hover/Click |
|
Mar25 |
240223 |
340.50 |
341.30 |
338.40 |
339.70 |
-0.20 |
581 |
3,007 |
+271 |
Hover/Click |
|
May25 |
240223 |
340.40 |
342.30 |
339.90 |
340.80 |
-0.20 |
284 |
1,191 |
+126 |
Hover/Click |
| Total Volume and Open Interest |
177,986 |
495,760 |
-1,602 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240223 |
44.21 |
44.59 |
43.57 |
44.02 |
-0.19 |
48,034 |
52,211 |
-14,341 |
Hover/Click |
|
May24 |
240223 |
44.82 |
45.15 |
44.18 |
44.60 |
-0.20 |
87,338 |
225,559 |
+6,135 |
Hover/Click |
|
Jul24 |
240223 |
45.26 |
45.56 |
44.61 |
45.00 |
-0.22 |
30,649 |
120,791 |
+3,385 |
Hover/Click |
|
Aug24 |
240223 |
45.24 |
45.47 |
44.54 |
44.91 |
-0.23 |
8,476 |
28,887 |
+1,627 |
Hover/Click |
|
Sep24 |
240223 |
45.03 |
45.22 |
44.32 |
44.70 |
-0.19 |
2,614 |
19,398 |
+17 |
Hover/Click |
|
Oct24 |
240223 |
44.79 |
44.90 |
44.04 |
44.41 |
-0.17 |
2,175 |
14,365 |
+595 |
Hover/Click |
|
Dec24 |
240223 |
44.64 |
44.87 |
44.00 |
44.35 |
-0.20 |
9,423 |
69,025 |
+530 |
Hover/Click |
|
Jan25 |
240223 |
44.77 |
44.94 |
44.10 |
44.42 |
-0.20 |
1,216 |
5,605 |
+230 |
Hover/Click |
|
Mar25 |
240223 |
44.76 |
44.97 |
44.16 |
44.50 |
-0.17 |
644 |
4,653 |
+55 |
Hover/Click |
|
May25 |
240223 |
44.66 |
45.08 |
44.30 |
44.62 |
-0.20 |
336 |
1,921 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
191,282 |
545,387 |
-1,638 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar24 |
240223 |
570.1 |
574.8 |
566.6 |
572.4 |
+2.0 |
10,591 |
12,827 |
-7,307 |
Hover/Click |
|
May24 |
240223 |
581.3 |
585.0 |
576.0 |
578.2 |
-3.1 |
30,911 |
190,252 |
+3,215 |
Hover/Click |
|
Jul24 |
240223 |
589.6 |
592.9 |
584.5 |
586.6 |
-3.0 |
5,814 |
56,361 |
-925 |
Hover/Click |
|
Nov24 |
240223 |
598.6 |
599.5 |
591.0 |
593.6 |
-2.5 |
1,456 |
37,804 |
+40 |
Hover/Click |
|
Jan25 |
240223 |
598.7 |
599.4 |
596.3 |
598.8 |
-2.8 |
10 |
1,535 |
+0 |
Hover/Click |
|
Mar25 |
240223 |
601.2 |
601.2 |
600.9 |
600.9 |
-2.8 |
0 |
77 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
48,782 |
298,878 |
-4,977 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240223 |
406.00 |
409.25 |
398.50 |
399.75 |
-6.25 |
199,941 |
235,652 |
-38,375 |
Hover/Click |
|
May24 |
240223 |
418.50 |
421.75 |
411.75 |
413.50 |
-5.00 |
228,789 |
584,284 |
+27,850 |
Hover/Click |
|
Jul24 |
240223 |
431.25 |
434.00 |
424.25 |
426.25 |
-4.50 |
89,110 |
297,826 |
+345 |
Hover/Click |
|
Sep24 |
240223 |
439.50 |
442.75 |
433.25 |
435.25 |
-4.50 |
32,277 |
167,515 |
+2,420 |
Hover/Click |
|
Dec24 |
240223 |
453.00 |
456.75 |
447.25 |
449.50 |
-3.75 |
42,577 |
266,814 |
+552 |
Hover/Click |
|
Mar25 |
240223 |
467.00 |
470.50 |
461.00 |
463.50 |
-3.75 |
6,136 |
26,871 |
+2,464 |
Hover/Click |
|
May25 |
240223 |
474.00 |
477.25 |
468.50 |
470.25 |
-4.00 |
1,333 |
3,792 |
+141 |
Hover/Click |
|
Jul25 |
240223 |
477.00 |
480.50 |
472.25 |
473.75 |
-4.00 |
1,494 |
5,831 |
+141 |
Hover/Click |
|
Sep25 |
240223 |
472.00 |
472.25 |
465.75 |
466.00 |
-3.75 |
40 |
875 |
-1 |
Hover/Click |
|
Dec25 |
240223 |
470.75 |
474.50 |
468.00 |
468.50 |
-3.50 |
737 |
13,701 |
+303 |
Hover/Click |
| Total Volume and Open Interest |
602,468 |
1,604,433 |
-4,143 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240223 |
584.75 |
592.50 |
572.50 |
573.50 |
-9.75 |
40,227 |
43,877 |
-9,732 |
Hover/Click |
|
May24 |
240223 |
580.25 |
587.50 |
568.00 |
569.00 |
-10.25 |
78,002 |
180,136 |
+5,439 |
Hover/Click |
|
Jul24 |
240223 |
580.25 |
587.50 |
568.75 |
570.00 |
-10.00 |
31,746 |
101,448 |
+2,234 |
Hover/Click |
|
Sep24 |
240223 |
588.00 |
593.75 |
576.25 |
577.00 |
-9.75 |
10,588 |
29,336 |
+643 |
Hover/Click |
|
Dec24 |
240223 |
600.25 |
606.75 |
590.00 |
590.75 |
-9.25 |
5,653 |
33,894 |
+277 |
Hover/Click |
|
Mar25 |
240223 |
614.50 |
618.25 |
603.00 |
603.75 |
-8.50 |
714 |
3,809 |
+87 |
Hover/Click |
| Total Volume and Open Interest |
167,032 |
394,433 |
-1,025 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar24 |
240223 |
574.25 |
579.00 |
565.25 |
568.75 |
-5.25 |
15,250 |
19,581 |
-4,939 |
Hover/Click |
|
May24 |
240223 |
571.00 |
576.00 |
560.75 |
565.50 |
-6.00 |
26,463 |
109,857 |
+3,611 |
Hover/Click |
|
Jul24 |
240223 |
566.50 |
570.50 |
555.75 |
558.00 |
-8.00 |
11,896 |
65,631 |
+32 |
Hover/Click |
|
Sep24 |
240223 |
577.00 |
580.00 |
566.00 |
568.25 |
-7.50 |
2,994 |
23,466 |
+392 |
Hover/Click |
|
Dec24 |
240223 |
595.00 |
597.50 |
583.75 |
585.25 |
-8.25 |
2,035 |
23,566 |
+335 |
Hover/Click |
|
Mar25 |
240223 |
605.50 |
611.25 |
598.25 |
600.25 |
-7.75 |
73 |
1,363 |
+14 |
Hover/Click |
|
May25 |
240223 |
608.25 |
618.25 |
606.50 |
607.75 |
-7.75 |
15 |
559 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
58,736 |
244,269 |
-554 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar24 |
240223 |
650.75 |
656.25 |
640.00 |
641.50 |
-9.75 |
5,143 |
9,382 |
-2,489 |
Hover/Click |
|
May24 |
240223 |
655.00 |
661.50 |
645.00 |
646.75 |
-8.75 |
8,923 |
39,765 |
+1,791 |
Hover/Click |
|
Jul24 |
240223 |
660.00 |
665.75 |
650.50 |
652.00 |
-7.75 |
3,130 |
12,756 |
+1,012 |
Hover/Click |
|
Sep24 |
240223 |
667.50 |
671.00 |
658.00 |
660.50 |
-6.50 |
621 |
6,090 |
+87 |
Hover/Click |
|
Dec24 |
240223 |
683.50 |
683.50 |
673.00 |
673.75 |
-7.50 |
209 |
2,892 |
+44 |
Hover/Click |
|
Mar25 |
240223 |
688.00 |
688.00 |
685.50 |
685.50 |
-10.00 |
32 |
169 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
18,060 |
71,078 |
+453 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240223 |
363.00 |
367.75 |
359.75 |
364.50 |
+1.50 |
331 |
1,176 |
-181 |
Hover/Click |
|
May24 |
240223 |
352.25 |
358.50 |
348.50 |
354.00 |
+3.00 |
650 |
1,588 |
+121 |
Hover/Click |
|
Jul24 |
240223 |
350.00 |
350.50 |
348.00 |
350.50 |
+4.00 |
43 |
221 |
+28 |
Hover/Click |
|
Sep24 |
240223 |
355.50 |
355.50 |
355.50 |
355.50 |
+4.00 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,024 |
3,055 |
-32 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240223 |
18.51 |
18.73 |
18.14 |
18.60 |
+0.08 |
1,199 |
1,837 |
-766 |
Hover/Click |
|
May24 |
240223 |
18.83 |
19.07 |
18.45 |
18.93 |
+0.11 |
2,085 |
8,303 |
+743 |
Hover/Click |
|
Jul24 |
240223 |
18.89 |
18.94 |
18.40 |
18.87 |
+0.07 |
91 |
270 |
+15 |
Hover/Click |
|
Sep24 |
240223 |
14.59 |
14.59 |
14.29 |
14.42 |
-0.14 |
113 |
1,850 |
+57 |
Hover/Click |
| Total Volume and Open Interest |
3,488 |
12,331 |
+49 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb24 |
240223 |
183.700 |
185.785 |
183.450 |
185.600 |
+2.100 |
1,340 |
2,188 |
-620 |
Hover/Click |
|
Apr24 |
240223 |
186.500 |
188.300 |
185.850 |
187.900 |
+1.350 |
28,816 |
127,030 |
-792 |
Hover/Click |
|
Jun24 |
240223 |
182.685 |
184.050 |
182.200 |
183.880 |
+1.180 |
14,844 |
71,346 |
+2,208 |
Hover/Click |
|
Aug24 |
240223 |
181.485 |
183.080 |
181.100 |
183.000 |
+1.465 |
9,517 |
40,329 |
+777 |
Hover/Click |
|
Oct24 |
240223 |
184.500 |
186.000 |
184.000 |
185.900 |
+1.320 |
5,558 |
26,764 |
+169 |
Hover/Click |
|
Dec24 |
240223 |
188.000 |
189.250 |
187.450 |
189.200 |
+1.150 |
3,445 |
15,838 |
+447 |
Hover/Click |
| Total Volume and Open Interest |
64,751 |
296,216 |
+2,447 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar24 |
240223 |
251.800 |
254.750 |
251.050 |
254.580 |
+2.530 |
7,108 |
9,208 |
-938 |
Hover/Click |
|
Apr24 |
240223 |
256.700 |
260.085 |
255.785 |
259.980 |
+3.280 |
6,832 |
14,702 |
+671 |
Hover/Click |
|
May24 |
240223 |
259.000 |
262.150 |
258.450 |
262.085 |
+2.750 |
4,608 |
10,063 |
+541 |
Hover/Click |
|
Aug24 |
240223 |
268.300 |
271.000 |
267.300 |
270.880 |
+2.530 |
3,286 |
9,748 |
+181 |
Hover/Click |
|
Sep24 |
240223 |
269.650 |
271.835 |
268.400 |
271.550 |
+1.920 |
1,196 |
2,919 |
+126 |
Hover/Click |
|
Oct24 |
240223 |
270.000 |
271.900 |
268.880 |
271.600 |
+1.620 |
849 |
3,851 |
-36 |
Hover/Click |
|
Nov24 |
240223 |
268.150 |
270.650 |
267.835 |
270.380 |
+1.545 |
349 |
1,940 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
24,293 |
53,345 |
+558 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr24 |
240223 |
87.850 |
88.330 |
87.050 |
87.200 |
unch |
36,736 |
100,454 |
+2,111 |
Hover/Click |
|
May24 |
240223 |
91.030 |
91.300 |
90.430 |
90.850 |
+0.520 |
620 |
4,664 |
+346 |
|
|
Jun24 |
240223 |
99.150 |
99.880 |
98.630 |
99.380 |
+0.450 |
14,716 |
44,242 |
+2,769 |
Hover/Click |
|
Jul24 |
240223 |
99.950 |
100.500 |
99.450 |
100.200 |
+0.600 |
6,726 |
20,890 |
+1,328 |
Hover/Click |
|
Aug24 |
240223 |
99.000 |
99.830 |
98.950 |
99.630 |
+0.700 |
5,242 |
23,522 |
+783 |
Hover/Click |
|
Oct24 |
240223 |
84.080 |
84.500 |
84.080 |
84.430 |
+0.350 |
3,418 |
27,008 |
+688 |
Hover/Click |
|
Dec24 |
240223 |
76.080 |
76.330 |
76.000 |
76.150 |
+0.100 |
2,737 |
15,886 |
+705 |
Hover/Click |
|
Feb25 |
240223 |
78.800 |
78.900 |
78.580 |
78.800 |
+0.100 |
838 |
2,936 |
+235 |
Hover/Click |
| Total Volume and Open Interest |
71,382 |
240,464 |
+9,241 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb24 |
240223 |
16.14 |
16.15 |
16.13 |
16.14 |
-0.05 |
340 |
4,589 |
-59 |
Hover/Click |
|
Mar24 |
240223 |
17.22 |
17.34 |
17.07 |
17.31 |
+0.18 |
1,160 |
4,848 |
-410 |
Hover/Click |
|
Apr24 |
240223 |
17.82 |
17.95 |
17.58 |
17.85 |
+0.19 |
584 |
4,174 |
+111 |
Hover/Click |
|
May24 |
240223 |
18.05 |
18.20 |
17.89 |
18.16 |
+0.21 |
358 |
2,342 |
+18 |
Hover/Click |
|
Jun24 |
240223 |
18.50 |
18.62 |
18.44 |
18.52 |
+0.13 |
128 |
1,729 |
+22 |
Hover/Click |
|
Jul24 |
240223 |
18.74 |
18.85 |
18.57 |
18.79 |
+0.23 |
51 |
1,254 |
+3 |
Hover/Click |
|
Aug24 |
240223 |
18.87 |
18.95 |
18.78 |
18.90 |
+0.05 |
38 |
1,191 |
+6 |
Hover/Click |
|
Sep24 |
240223 |
19.05 |
19.10 |
18.99 |
19.10 |
+0.11 |
50 |
1,036 |
-19 |
Hover/Click |
|
Oct24 |
240223 |
18.95 |
18.99 |
18.92 |
18.95 |
+0.10 |
29 |
833 |
+3 |
Hover/Click |
|
Nov24 |
240223 |
18.80 |
18.85 |
18.77 |
18.84 |
+0.14 |
25 |
899 |
+6 |
Hover/Click |
|
Dec24 |
240223 |
18.38 |
18.39 |
18.30 |
18.30 |
+0.02 |
11 |
760 |
+0 |
Hover/Click |
|
Jan25 |
240223 |
18.11 |
18.11 |
18.11 |
18.11 |
unch |
3 |
268 |
+0 |
Hover/Click |
|
Feb25 |
240223 |
18.00 |
18.00 |
18.00 |
18.00 |
+0.11 |
0 |
204 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,777 |
24,609 |
-319 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar24 |
240223 |
6033 |
6750 |
6033 |
6562 |
+393 |
843 |
1,036 |
-400 |
Hover/Click |
|
May24 |
240223 |
5880 |
6447 |
5816 |
6256 |
+396 |
35,440 |
102,742 |
-2,374 |
Hover/Click |
|
Jul24 |
240223 |
5715 |
6127 |
5659 |
5956 |
+252 |
15,771 |
52,178 |
-1,126 |
Hover/Click |
|
Sep24 |
240223 |
5550 |
5858 |
5495 |
5721 |
+182 |
9,206 |
38,987 |
-398 |
Hover/Click |
|
Dec24 |
240223 |
5339 |
5592 |
5295 |
5461 |
+128 |
4,369 |
34,706 |
+533 |
Hover/Click |
|
Mar25 |
240223 |
5131 |
5321 |
5097 |
5220 |
+102 |
2,387 |
11,048 |
+252 |
Hover/Click |
|
May25 |
240223 |
4977 |
5100 |
4968 |
5044 |
+78 |
547 |
2,200 |
+71 |
Hover/Click |
| Total Volume and Open Interest |
68,742 |
244,678 |
-3,398 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar24 |
240223 |
193.90 |
193.90 |
190.70 |
191.00 |
-2.85 |
143 |
1,014 |
-578 |
Hover/Click |
|
May24 |
240223 |
183.15 |
183.80 |
179.50 |
180.30 |
-2.85 |
18,025 |
114,412 |
-1,476 |
Hover/Click |
|
Jul24 |
240223 |
181.75 |
182.55 |
178.45 |
179.05 |
-3.05 |
8,310 |
43,139 |
+451 |
Hover/Click |
|
Sep24 |
240223 |
182.00 |
182.30 |
178.55 |
179.05 |
-2.95 |
2,708 |
17,248 |
-363 |
Hover/Click |
|
Dec24 |
240223 |
182.30 |
182.75 |
179.00 |
179.35 |
-3.05 |
2,397 |
18,787 |
+161 |
Hover/Click |
|
Mar25 |
240223 |
182.70 |
182.70 |
179.25 |
179.65 |
-3.15 |
236 |
6,991 |
-22 |
Hover/Click |
| Total Volume and Open Interest |
31,973 |
204,883 |
-1,791 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar24 |
240223 |
364.80 |
379.45 |
359.45 |
375.90 |
+6.45 |
548 |
2,089 |
-214 |
Hover/Click |
|
May24 |
240223 |
368.70 |
381.75 |
361.75 |
379.20 |
+7.45 |
1,139 |
5,690 |
+262 |
Hover/Click |
|
Jul24 |
240223 |
368.75 |
377.00 |
367.25 |
374.20 |
+5.65 |
51 |
995 |
+0 |
Hover/Click |
|
Sep24 |
240223 |
368.00 |
371.60 |
368.00 |
370.25 |
+4.05 |
10 |
263 |
+2 |
Hover/Click |
|
Nov24 |
240223 |
359.30 |
359.30 |
359.30 |
359.30 |
+5.70 |
0 |
9 |
+0 |
Hover/Click |
|
Jan25 |
240223 |
341.00 |
343.60 |
341.00 |
343.60 |
+4.65 |
1 |
31 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,750 |
9,079 |
+52 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar24 |
240223 |
22.70 |
23.08 |
22.56 |
22.62 |
-0.21 |
41,177 |
77,090 |
-14,794 |
Hover/Click |
|
May24 |
240223 |
22.05 |
22.38 |
21.74 |
21.82 |
-0.35 |
74,812 |
289,911 |
+4,293 |
Hover/Click |
|
Jul24 |
240223 |
21.88 |
22.16 |
21.56 |
21.63 |
-0.33 |
33,704 |
166,292 |
+5,291 |
Hover/Click |
|
Oct24 |
240223 |
21.93 |
22.20 |
21.61 |
21.68 |
-0.32 |
19,737 |
128,231 |
+2,185 |
Hover/Click |
|
Mar25 |
240223 |
22.15 |
22.42 |
21.82 |
21.89 |
-0.31 |
10,304 |
83,937 |
+668 |
Hover/Click |
|
May25 |
240223 |
21.34 |
21.63 |
21.05 |
21.12 |
-0.28 |
6,456 |
34,609 |
+42 |
Hover/Click |
|
Jul25 |
240223 |
20.85 |
21.19 |
20.59 |
20.66 |
-0.27 |
5,002 |
24,702 |
+1,227 |
Hover/Click |
|
Oct25 |
240223 |
20.72 |
20.99 |
20.38 |
20.44 |
-0.27 |
1,968 |
22,881 |
-217 |
Hover/Click |
|
Mar26 |
240223 |
20.72 |
20.97 |
20.39 |
20.45 |
-0.26 |
453 |
9,503 |
-67 |
Hover/Click |
| Total Volume and Open Interest |
193,691 |
846,702 |
-1,376 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar24 |
240223 |
5285 |
5594 |
5227 |
5576 |
+318 |
4,722 |
68,567 |
-40 |
Hover/Click |
|
May24 |
240223 |
5090 |
5366 |
5027 |
5348 |
+286 |
18,575 |
64,743 |
-538 |
Hover/Click |
|
Jul24 |
240223 |
4775 |
5003 |
4706 |
4980 |
+231 |
13,651 |
50,772 |
-1,305 |
Hover/Click |
|
Sep24 |
240223 |
4549 |
4727 |
4474 |
4705 |
+185 |
6,972 |
41,685 |
+24 |
Hover/Click |
|
Dec24 |
240223 |
4258 |
4395 |
4200 |
4378 |
+144 |
4,628 |
48,546 |
+297 |
Hover/Click |
|
Mar25 |
240223 |
4049 |
4185 |
4019 |
4170 |
+131 |
2,250 |
49,398 |
-220 |
Hover/Click |
|
May25 |
240223 |
3897 |
4021 |
3867 |
3998 |
+103 |
437 |
4,948 |
+41 |
Hover/Click |
| Total Volume and Open Interest |
51,444 |
331,033 |
-1,677 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May24 |
240223 |
624.10 |
633.40 |
611.60 |
612.10 |
-7.60 |
6,399 |
39,160 |
-143 |
Hover/Click |
|
Aug24 |
240223 |
608.90 |
617.20 |
598.40 |
599.00 |
-7.50 |
2,164 |
14,373 |
+340 |
Hover/Click |
|
Oct24 |
240223 |
602.50 |
609.50 |
592.10 |
592.80 |
-7.90 |
1,195 |
8,506 |
+185 |
Hover/Click |
|
Dec24 |
240223 |
599.60 |
606.20 |
590.00 |
590.90 |
-7.50 |
430 |
5,336 |
+74 |
Hover/Click |
|
Mar25 |
240223 |
601.50 |
603.80 |
588.90 |
590.10 |
-7.50 |
276 |
5,820 |
-54 |
Hover/Click |
| Total Volume and Open Interest |
10,897 |
76,115 |
+490 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar24 |
240223 |
93.88 |
95.42 |
93.51 |
94.93 |
+0.73 |
2,582 |
409 |
-1,733 |
Hover/Click |
|
May24 |
240223 |
94.26 |
94.66 |
92.60 |
93.49 |
-0.97 |
24,131 |
131,277 |
+1,438 |
Hover/Click |
|
Jul24 |
240223 |
93.49 |
93.92 |
92.00 |
92.62 |
-1.00 |
10,674 |
73,039 |
-868 |
Hover/Click |
|
Oct24 |
240223 |
85.09 |
85.57 |
84.75 |
85.28 |
-0.35 |
4 |
62 |
-1 |
Hover/Click |
|
Dec24 |
240223 |
83.31 |
83.50 |
82.76 |
83.39 |
-0.10 |
4,047 |
54,124 |
+818 |
Hover/Click |
|
Mar25 |
240223 |
83.45 |
83.69 |
82.84 |
83.55 |
+0.01 |
424 |
4,694 |
+131 |
Hover/Click |
| Total Volume and Open Interest |
41,899 |
265,507 |
-207 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr24 |
240223 |
78.37 |
78.39 |
76.35 |
76.48 |
-2.13 |
330,511 |
350,623 |
-4,140 |
Hover/Click |
|
May24 |
240223 |
77.71 |
77.73 |
75.89 |
76.08 |
-1.85 |
145,391 |
178,855 |
-4,838 |
Hover/Click |
|
Jun24 |
240223 |
77.14 |
77.17 |
75.42 |
75.62 |
-1.72 |
121,040 |
158,250 |
-5,094 |
Hover/Click |
|
Jul24 |
240223 |
76.47 |
76.58 |
74.94 |
75.13 |
-1.60 |
59,327 |
102,824 |
-4,060 |
Hover/Click |
|
Aug24 |
240223 |
75.89 |
75.97 |
74.40 |
74.59 |
-1.53 |
26,169 |
56,783 |
-1,772 |
Hover/Click |
|
Sep24 |
240223 |
75.30 |
75.34 |
73.86 |
74.05 |
-1.45 |
33,992 |
93,098 |
+1,101 |
Hover/Click |
|
Oct24 |
240223 |
74.69 |
74.69 |
73.32 |
73.51 |
-1.38 |
8,743 |
50,796 |
-115 |
Hover/Click |
|
Nov24 |
240223 |
74.08 |
74.08 |
72.86 |
73.02 |
-1.34 |
4,090 |
40,715 |
-322 |
Hover/Click |
|
Dec24 |
240223 |
73.67 |
73.73 |
72.39 |
72.55 |
-1.29 |
46,119 |
177,252 |
-617 |
Hover/Click |
|
Jan25 |
240223 |
73.13 |
73.13 |
72.03 |
72.09 |
-1.25 |
2,173 |
36,248 |
+580 |
Hover/Click |
|
Feb25 |
240223 |
72.58 |
72.58 |
71.53 |
71.67 |
-1.20 |
848 |
22,787 |
+99 |
Hover/Click |
|
Mar25 |
240223 |
71.72 |
71.72 |
71.22 |
71.28 |
-1.17 |
4,046 |
34,032 |
-136 |
Hover/Click |
|
Apr25 |
240223 |
71.64 |
71.64 |
70.92 |
70.92 |
-1.13 |
427 |
14,810 |
+123 |
Hover/Click |
|
May25 |
240223 |
70.59 |
70.59 |
70.59 |
70.59 |
-1.10 |
366 |
11,041 |
+59 |
Hover/Click |
|
Jun25 |
240223 |
71.22 |
71.27 |
70.10 |
70.27 |
-1.07 |
9,528 |
68,036 |
-396 |
Hover/Click |
|
Jul25 |
240223 |
69.92 |
69.92 |
69.92 |
69.92 |
-1.04 |
127 |
13,912 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
808,132 |
1,643,709 |
-18,660 |
|
| e-miNY Crude Oil(NYM) |
|
Apr24 |
240223 |
78.350 |
78.400 |
76.350 |
76.500 |
-2.100 |
8,716 |
1,682 |
+120 |
|
|
May24 |
240223 |
77.625 |
77.725 |
75.900 |
76.075 |
-1.850 |
606 |
172 |
-8 |
|
|
Jun24 |
240223 |
76.950 |
76.950 |
75.450 |
75.625 |
-1.725 |
45 |
168 |
+4 |
|
|
Jul24 |
240223 |
76.400 |
76.400 |
74.950 |
75.125 |
-1.625 |
6 |
31 |
+1 |
|
|
Aug24 |
240223 |
75.000 |
75.050 |
74.425 |
74.600 |
-1.525 |
9 |
61 |
-2 |
|
|
Sep24 |
240223 |
74.050 |
74.050 |
73.875 |
74.050 |
-1.450 |
2 |
71 |
+0 |
|
|
Oct24 |
240223 |
73.600 |
73.600 |
73.350 |
73.500 |
-1.400 |
2 |
13 |
+1 |
|
|
Nov24 |
240223 |
73.025 |
73.025 |
72.875 |
73.025 |
-1.325 |
0 |
2 |
+0 |
|
|
Dec24 |
240223 |
73.525 |
73.550 |
72.425 |
72.550 |
-1.300 |
30 |
203 |
-5 |
|
|
Jan25 |
240223 |
72.200 |
72.200 |
72.100 |
72.100 |
-1.250 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
9,416 |
2,445 |
+111 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar24 |
240223 |
274.72 |
275.01 |
267.00 |
268.97 |
-6.23 |
31,911 |
34,106 |
-8,774 |
Hover/Click |
|
Apr24 |
240223 |
269.87 |
270.45 |
262.37 |
264.11 |
-6.22 |
73,996 |
100,221 |
+106 |
Hover/Click |
|
May24 |
240223 |
262.63 |
262.95 |
255.71 |
257.30 |
-5.55 |
37,253 |
54,939 |
+1,592 |
Hover/Click |
|
Jun24 |
240223 |
257.94 |
258.19 |
251.82 |
253.27 |
-4.97 |
29,855 |
50,085 |
+761 |
Hover/Click |
|
Jul24 |
240223 |
255.20 |
255.61 |
250.25 |
251.67 |
-4.52 |
8,473 |
19,483 |
-112 |
Hover/Click |
|
Aug24 |
240223 |
254.23 |
254.23 |
249.44 |
250.84 |
-4.08 |
3,211 |
17,633 |
-375 |
Hover/Click |
|
Sep24 |
240223 |
253.60 |
253.60 |
249.36 |
250.75 |
-3.69 |
3,036 |
13,178 |
+100 |
Hover/Click |
|
Oct24 |
240223 |
253.79 |
253.79 |
249.18 |
250.50 |
-3.53 |
1,570 |
8,755 |
-96 |
Hover/Click |
|
Nov24 |
240223 |
252.89 |
252.89 |
248.45 |
249.59 |
-3.49 |
1,485 |
8,043 |
-67 |
Hover/Click |
|
Dec24 |
240223 |
251.00 |
251.11 |
246.72 |
248.01 |
-3.50 |
5,282 |
20,393 |
-65 |
Hover/Click |
|
Jan25 |
240223 |
249.59 |
249.59 |
245.61 |
246.78 |
-3.42 |
791 |
5,783 |
-147 |
Hover/Click |
|
Feb25 |
240223 |
247.12 |
247.12 |
244.14 |
245.26 |
-3.37 |
322 |
1,670 |
+3 |
Hover/Click |
|
Mar25 |
240223 |
245.13 |
245.13 |
242.97 |
243.38 |
-3.29 |
219 |
1,772 |
+64 |
Hover/Click |
|
Apr25 |
240223 |
240.75 |
242.10 |
240.75 |
240.87 |
-3.24 |
124 |
1,306 |
+18 |
Hover/Click |
| Total Volume and Open Interest |
198,016 |
346,805 |
-6,944 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar24 |
240223 |
232.94 |
232.94 |
226.58 |
227.67 |
-5.80 |
32,278 |
31,047 |
-5,769 |
Hover/Click |
|
Apr24 |
240223 |
255.42 |
255.75 |
250.11 |
250.93 |
-5.82 |
61,339 |
98,241 |
+765 |
Hover/Click |
|
May24 |
240223 |
255.73 |
255.73 |
249.38 |
249.97 |
-5.96 |
30,070 |
70,719 |
+437 |
Hover/Click |
|
Jun24 |
240223 |
251.61 |
251.78 |
246.53 |
247.08 |
-5.64 |
20,198 |
50,377 |
+1,873 |
Hover/Click |
|
Jul24 |
240223 |
247.40 |
247.42 |
242.52 |
243.01 |
-5.51 |
8,043 |
32,672 |
+831 |
Hover/Click |
|
Aug24 |
240223 |
242.39 |
242.72 |
238.05 |
238.61 |
-5.42 |
5,253 |
23,896 |
-163 |
Hover/Click |
|
Sep24 |
240223 |
236.92 |
237.01 |
232.70 |
233.34 |
-5.25 |
7,304 |
30,667 |
+217 |
Hover/Click |
|
Oct24 |
240223 |
218.58 |
218.58 |
213.73 |
214.32 |
-5.16 |
2,768 |
10,991 |
+32 |
Hover/Click |
|
Nov24 |
240223 |
211.71 |
212.23 |
207.74 |
208.20 |
-5.03 |
1,934 |
7,628 |
+180 |
Hover/Click |
|
Dec24 |
240223 |
208.15 |
208.15 |
203.77 |
204.11 |
-4.98 |
2,727 |
20,393 |
-36 |
Hover/Click |
| Total Volume and Open Interest |
172,759 |
389,324 |
-1,476 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar24 |
240223 |
227.67 |
227.67 |
227.67 |
227.67 |
-5.80 |
1 |
1 |
-1 |
|
|
Apr24 |
240223 |
250.93 |
250.93 |
250.93 |
250.93 |
-5.82 |
|
|
|
|
|
May24 |
240223 |
249.97 |
249.97 |
249.97 |
249.97 |
-5.96 |
|
|
|
|
|
Jun24 |
240223 |
247.08 |
247.08 |
247.08 |
247.08 |
-5.64 |
|
|
|
|
| Total Volume and Open Interest |
1 |
1 |
-1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar24 |
240223 |
1.722 |
1.722 |
1.581 |
1.603 |
-0.129 |
87,803 |
45,121 |
-22,342 |
Hover/Click |
|
Apr24 |
240223 |
1.817 |
1.819 |
1.683 |
1.699 |
-0.133 |
183,312 |
312,039 |
+5,512 |
Hover/Click |
|
May24 |
240223 |
1.962 |
1.962 |
1.834 |
1.847 |
-0.125 |
111,181 |
264,498 |
+9,199 |
Hover/Click |
|
Jun24 |
240223 |
2.193 |
2.193 |
2.074 |
2.082 |
-0.119 |
55,994 |
70,091 |
-869 |
Hover/Click |
|
Jul24 |
240223 |
2.446 |
2.446 |
2.327 |
2.334 |
-0.114 |
51,823 |
100,023 |
-441 |
Hover/Click |
|
Aug24 |
240223 |
2.516 |
2.526 |
2.413 |
2.419 |
-0.106 |
17,218 |
39,916 |
+408 |
Hover/Click |
|
Sep24 |
240223 |
2.504 |
2.505 |
2.398 |
2.404 |
-0.108 |
23,704 |
93,000 |
+956 |
Hover/Click |
|
Oct24 |
240223 |
2.586 |
2.586 |
2.469 |
2.477 |
-0.107 |
39,167 |
104,393 |
+339 |
Hover/Click |
|
Nov24 |
240223 |
2.976 |
2.976 |
2.867 |
2.872 |
-0.098 |
11,125 |
45,987 |
+502 |
Hover/Click |
|
Dec24 |
240223 |
3.442 |
3.442 |
3.358 |
3.363 |
-0.084 |
7,982 |
53,290 |
+64 |
Hover/Click |
|
Jan25 |
240223 |
3.717 |
3.718 |
3.641 |
3.647 |
-0.075 |
12,355 |
67,969 |
+1,689 |
Hover/Click |
|
Feb25 |
240223 |
3.538 |
3.548 |
3.478 |
3.485 |
-0.070 |
4,232 |
35,581 |
-809 |
Hover/Click |
|
Mar25 |
240223 |
3.176 |
3.181 |
3.116 |
3.128 |
-0.065 |
8,264 |
65,563 |
-694 |
Hover/Click |
|
Apr25 |
240223 |
2.940 |
2.947 |
2.895 |
2.901 |
-0.057 |
8,648 |
51,283 |
+652 |
Hover/Click |
|
May25 |
240223 |
2.976 |
2.976 |
2.939 |
2.944 |
-0.049 |
3,166 |
22,501 |
-185 |
Hover/Click |
|
Jun25 |
240223 |
3.142 |
3.153 |
3.114 |
3.117 |
-0.044 |
1,742 |
9,528 |
+237 |
Hover/Click |
| Total Volume and Open Interest |
634,832 |
1,542,220 |
-4,634 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr24 |
240223 |
83.39 |
83.48 |
81.43 |
81.62 |
-2.05 |
275,284 |
219,962 |
-27,129 |
Hover/Click |
|
May24 |
240223 |
82.43 |
82.54 |
80.64 |
80.80 |
-1.90 |
335,760 |
569,259 |
+22,110 |
Hover/Click |
|
Jun24 |
240223 |
81.74 |
81.82 |
80.07 |
80.25 |
-1.74 |
243,542 |
292,802 |
+7,388 |
Hover/Click |
|
Jul24 |
240223 |
81.13 |
81.20 |
79.52 |
79.71 |
-1.64 |
103,290 |
156,208 |
+11,463 |
Hover/Click |
|
Aug24 |
240223 |
80.49 |
80.58 |
78.97 |
79.16 |
-1.57 |
47,704 |
101,371 |
+2,665 |
Hover/Click |
|
Sep24 |
240223 |
79.93 |
79.99 |
78.46 |
78.63 |
-1.50 |
43,119 |
124,132 |
+2,800 |
Hover/Click |
|
Oct24 |
240223 |
79.35 |
79.42 |
77.97 |
78.14 |
-1.43 |
17,967 |
68,592 |
+845 |
Hover/Click |
|
Nov24 |
240223 |
78.89 |
78.93 |
77.52 |
77.69 |
-1.38 |
11,641 |
61,147 |
+213 |
Hover/Click |
|
Dec24 |
240223 |
78.43 |
78.49 |
77.08 |
77.25 |
-1.34 |
67,874 |
214,193 |
+3,687 |
Hover/Click |
|
Jan25 |
240223 |
77.87 |
77.91 |
76.65 |
76.82 |
-1.30 |
5,147 |
46,081 |
+337 |
Hover/Click |
|
Feb25 |
240223 |
77.44 |
77.48 |
76.29 |
76.42 |
-1.25 |
3,556 |
44,350 |
-955 |
Hover/Click |
|
Mar25 |
240223 |
77.14 |
77.14 |
75.92 |
76.07 |
-1.22 |
5,707 |
30,276 |
+560 |
Hover/Click |
|
Apr25 |
240223 |
75.75 |
75.75 |
75.75 |
75.75 |
-1.18 |
3,346 |
17,944 |
+1,258 |
Hover/Click |
|
May25 |
240223 |
75.43 |
75.43 |
75.43 |
75.43 |
-1.14 |
4,764 |
14,454 |
+2,306 |
Hover/Click |
| Total Volume and Open Interest |
1,203,541 |
2,281,704 |
+31,491 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar24 |
240223 |
843.75 |
845.75 |
823.25 |
833.25 |
-3.25 |
67,413 |
149,097 |
-4,617 |
Hover/Click |
|
Apr24 |
240223 |
818.50 |
819.75 |
798.00 |
807.50 |
-4.50 |
100,447 |
155,847 |
+1,767 |
Hover/Click |
|
May24 |
240223 |
798.00 |
799.75 |
779.75 |
788.75 |
-5.00 |
48,746 |
91,361 |
+4,257 |
Hover/Click |
|
Jun24 |
240223 |
786.75 |
787.50 |
769.00 |
777.25 |
-5.50 |
61,961 |
92,667 |
+1,601 |
Hover/Click |
|
Jul24 |
240223 |
779.00 |
779.50 |
762.25 |
770.00 |
-5.75 |
20,016 |
44,216 |
+3,200 |
Hover/Click |
|
Aug24 |
240223 |
774.75 |
774.75 |
758.00 |
765.25 |
-5.75 |
8,842 |
39,097 |
+121 |
Hover/Click |
|
Sep24 |
240223 |
770.75 |
770.75 |
755.00 |
761.75 |
-5.75 |
11,894 |
49,826 |
+2,264 |
Hover/Click |
|
Oct24 |
240223 |
765.75 |
766.25 |
753.25 |
759.25 |
-5.75 |
3,384 |
34,605 |
+819 |
Hover/Click |
|
Nov24 |
240223 |
759.00 |
760.25 |
747.75 |
752.75 |
-6.00 |
1,809 |
21,814 |
+212 |
Hover/Click |
|
Dec24 |
240223 |
753.50 |
753.50 |
739.25 |
745.00 |
-6.00 |
16,251 |
80,225 |
+467 |
Hover/Click |
| Total Volume and Open Interest |
344,043 |
834,421 |
+10,714 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr24 |
240223 |
78.27 |
78.37 |
76.34 |
76.49 |
-2.12 |
71,187 |
76,990 |
+28 |
Hover/Click |
|
May24 |
240223 |
77.64 |
77.72 |
75.88 |
76.08 |
-1.85 |
82,283 |
71,100 |
+2,883 |
Hover/Click |
|
Jun24 |
240223 |
76.98 |
76.98 |
75.42 |
75.62 |
-1.72 |
71,349 |
86,425 |
+59 |
Hover/Click |
|
Jul24 |
240223 |
76.38 |
76.38 |
74.97 |
75.13 |
-1.61 |
39,245 |
24,778 |
+2,293 |
Hover/Click |
|
Aug24 |
240223 |
75.77 |
75.77 |
74.43 |
74.59 |
-1.53 |
19,881 |
17,651 |
-932 |
Hover/Click |
|
Sep24 |
240223 |
74.81 |
74.81 |
73.94 |
74.05 |
-1.45 |
12,746 |
39,773 |
-804 |
Hover/Click |
|
Oct24 |
240223 |
73.51 |
73.51 |
73.51 |
73.51 |
-1.38 |
2,119 |
13,173 |
-6 |
Hover/Click |
|
Nov24 |
240223 |
73.02 |
73.02 |
73.02 |
73.02 |
-1.34 |
1,047 |
12,966 |
-71 |
Hover/Click |
|
Dec24 |
240223 |
73.03 |
73.03 |
72.48 |
72.55 |
-1.29 |
9,630 |
83,962 |
+747 |
Hover/Click |
|
Jan25 |
240223 |
72.09 |
72.09 |
72.09 |
72.09 |
-1.25 |
440 |
8,509 |
-23 |
Hover/Click |
|
Feb25 |
240223 |
71.67 |
71.67 |
71.67 |
71.67 |
-1.20 |
178 |
3,952 |
+120 |
Hover/Click |
|
Mar25 |
240223 |
71.36 |
71.36 |
71.28 |
71.28 |
-1.17 |
470 |
4,057 |
-263 |
Hover/Click |
|
Apr25 |
240223 |
70.92 |
70.92 |
70.92 |
70.92 |
-1.13 |
316 |
3,027 |
-48 |
Hover/Click |
|
May25 |
240223 |
70.59 |
70.59 |
70.59 |
70.59 |
-1.10 |
1 |
3,681 |
+0 |
Hover/Click |
|
Jun25 |
240223 |
70.36 |
70.39 |
70.27 |
70.27 |
-1.07 |
1,833 |
19,151 |
-357 |
Hover/Click |
|
Jul25 |
240223 |
69.92 |
69.92 |
69.92 |
69.92 |
-1.04 |
1 |
3,610 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
314,622 |
546,684 |
+3,738 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar24 |
240223 |
103.885 |
103.975 |
103.690 |
103.860 |
-0.015 |
15,401 |
29,451 |
+476 |
Hover/Click |
|
Jun24 |
240223 |
103.480 |
103.615 |
103.335 |
103.490 |
-0.020 |
173 |
958 |
+43 |
Hover/Click |
|
Sep24 |
240223 |
103.140 |
103.140 |
103.140 |
103.140 |
-0.020 |
9 |
13 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
15,583 |
30,422 |
+520 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240223 |
65.62 |
65.85 |
65.54 |
65.70 |
+0.10 |
96,824 |
205,356 |
-1,412 |
Hover/Click |
|
Jun24 |
240223 |
65.82 |
66.02 |
65.72 |
65.87 |
+0.09 |
409 |
2,341 |
+128 |
Hover/Click |
|
Sep24 |
240223 |
66.11 |
66.15 |
65.89 |
66.02 |
+0.10 |
2 |
164 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
97,374 |
208,466 |
-1,325 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar24 |
240223 |
126.63 |
127.04 |
126.51 |
126.77 |
+0.15 |
147,398 |
188,091 |
+2,874 |
Hover/Click |
|
Jun24 |
240223 |
126.67 |
127.08 |
126.58 |
126.83 |
+0.15 |
1,750 |
11,084 |
+973 |
Hover/Click |
|
Sep24 |
240223 |
126.72 |
127.13 |
126.64 |
126.89 |
+0.16 |
6 |
627 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
150,060 |
202,320 |
+4,106 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240223 |
74.20 |
74.31 |
74.00 |
74.10 |
-0.07 |
81,027 |
152,824 |
+1,365 |
Hover/Click |
|
Jun24 |
240223 |
74.23 |
74.41 |
74.11 |
74.20 |
-0.06 |
1,213 |
5,365 |
+231 |
Hover/Click |
|
Sep24 |
240223 |
74.42 |
74.47 |
74.26 |
74.29 |
-0.06 |
78 |
1,508 |
+73 |
Hover/Click |
|
Dec24 |
240223 |
74.38 |
74.55 |
74.29 |
74.37 |
-0.06 |
9 |
698 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
82,458 |
160,972 |
+1,622 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar24 |
240223 |
66.66 |
66.77 |
66.56 |
66.70 |
+0.04 |
128,459 |
306,709 |
+1,907 |
Hover/Click |
|
Jun24 |
240223 |
67.65 |
67.72 |
67.49 |
67.64 |
+0.04 |
1,460 |
7,715 |
+611 |
Hover/Click |
|
Sep24 |
240223 |
68.58 |
68.58 |
68.42 |
68.55 |
+0.05 |
5 |
363 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
130,325 |
315,545 |
+2,463 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar24 |
240223 |
113.84 |
114.14 |
113.65 |
113.74 |
-0.03 |
27,714 |
61,877 |
+2,235 |
Hover/Click |
|
Jun24 |
240223 |
114.94 |
115.26 |
114.78 |
114.86 |
-0.03 |
90 |
625 |
+7 |
Hover/Click |
|
Sep24 |
240223 |
115.99 |
116.38 |
115.95 |
115.99 |
-0.02 |
2 |
82 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
27,806 |
62,774 |
+2,242 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar24 |
240223 |
108.32 |
108.49 |
108.22 |
108.33 |
+0.01 |
272,260 |
708,520 |
+3,093 |
Hover/Click |
|
Jun24 |
240223 |
108.78 |
108.91 |
108.64 |
108.75 |
+0.02 |
2,537 |
8,055 |
+1,440 |
Hover/Click |
|
Sep24 |
240223 |
109.22 |
109.34 |
109.10 |
109.19 |
+0.02 |
34 |
1,703 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
275,316 |
722,217 |
+4,634 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar24 |
240223 |
582.25 |
583.75 |
580.75 |
581.88 |
-0.38 |
87,785 |
247,589 |
-4,629 |
Hover/Click |
|
Jun24 |
240223 |
574.63 |
575.38 |
572.75 |
573.75 |
-0.25 |
804 |
1,380 |
+603 |
Hover/Click |
| Total Volume and Open Interest |
88,589 |
248,972 |
-4,026 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Mar24 |
240223 |
61.9400 |
62.1200 |
61.8100 |
61.9600 |
-0.0400 |
35,774 |
46,738 |
+3,704 |
Hover/Click |
|
Jun24 |
240223 |
62.0100 |
62.0900 |
61.8000 |
61.9400 |
-0.0400 |
35 |
54 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
35,809 |
46,794 |
+3,715 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar24 |
240223 |
200.95 |
201.55 |
200.05 |
200.40 |
-1.55 |
18,723 |
55,289 |
-2,419 |
Hover/Click |
|
Apr24 |
240223 |
200.45 |
200.90 |
199.45 |
199.80 |
-1.50 |
6,659 |
4,611 |
+4,002 |
|
|
May24 |
240223 |
199.15 |
199.15 |
198.95 |
199.15 |
-1.45 |
0 |
4 |
+0 |
|
|
Jun24 |
240223 |
198.45 |
198.45 |
198.45 |
198.45 |
-1.55 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
25,382 |
59,904 |
+1,583 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Feb24 |
240223 |
51430 |
51485 |
50760 |
50958 |
-1082 |
9,292 |
1,628 |
-3,067 |
Hover/Click |
|
Mar24 |
240223 |
52335 |
52335 |
51225 |
51750 |
-965 |
9,798 |
17,917 |
+2,195 |
Hover/Click |
|
Apr24 |
240223 |
52590 |
52670 |
51825 |
52355 |
-975 |
2,635 |
5,516 |
+1,139 |
Hover/Click |
|
May24 |
240223 |
52710 |
52990 |
52430 |
52885 |
-950 |
147 |
155 |
-3 |
Hover/Click |
|
Jun24 |
240223 |
53500 |
53555 |
52975 |
53395 |
-925 |
148 |
699 |
+24 |
Hover/Click |
| Total Volume and Open Interest |
22,020 |
25,969 |
+288 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240223 |
118~040 |
119~080 |
117~250 |
119~020 |
+1~000 |
849,520 |
1,131,551 |
-215,650 |
Hover/Click |
|
Jun24 |
240223 |
118~030 |
119~090 |
117~250 |
119~030 |
+1~010 |
397,306 |
359,229 |
+252,733 |
Hover/Click |
|
Sep24 |
240223 |
118~160 |
119~050 |
118~030 |
119~050 |
+1~010 |
5 |
38 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
1,246,831 |
1,490,818 |
+37,086 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240223 |
109~170 |
109~310 |
109~090 |
109~280 |
+0~120 |
4,468,034 |
3,415,547 |
-877,898 |
Hover/Click |
|
Jun24 |
240223 |
110~010 |
110~160 |
109~255 |
110~135 |
+0~130 |
2,595,440 |
1,551,515 |
+957,035 |
Hover/Click |
|
Sep24 |
240223 |
110~140 |
111~000 |
110~140 |
111~000 |
+0~125 |
23 |
249 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240223 |
106~102 |
106~172 |
106~040 |
106~152 |
+0~056 |
3,657,677 |
4,365,723 |
-1,075,902 |
Hover/Click |
|
Jun24 |
240223 |
106~230 |
106~304 |
106~166 |
106~284 |
+0~062 |
2,293,910 |
1,684,912 |
+1,022,506 |
Hover/Click |
|
Sep24 |
240223 |
107~072 |
107~072 |
107~072 |
107~072 |
+0~062 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240223 |
101~272 |
101~293 |
101~244 |
101~282 |
+0~011 |
1,888,637 |
2,834,419 |
-744,100 |
Hover/Click |
|
Jun24 |
240223 |
102~101 |
102~125 |
102~072 |
102~114 |
+0~013 |
1,060,578 |
1,093,163 |
+682,102 |
Hover/Click |
|
Sep24 |
240223 |
102~280 |
102~280 |
102~280 |
102~280 |
+0~013 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,949,215 |
3,927,582 |
-61,998 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Mar24 |
240223 |
94.800 |
94.805 |
94.795 |
94.800 |
-0.005 |
55,397 |
203,228 |
+394 |
|
|
Jun24 |
240223 |
94.970 |
95.010 |
94.955 |
94.995 |
unch |
118,683 |
242,088 |
+14,804 |
|
|
Sep24 |
240223 |
95.215 |
95.280 |
95.195 |
95.260 |
+0.005 |
104,784 |
223,204 |
-304 |
|
|
Dec24 |
240223 |
95.475 |
95.565 |
95.445 |
95.540 |
+0.020 |
129,717 |
301,878 |
+6,671 |
|
|
Mar25 |
240223 |
95.695 |
95.790 |
95.660 |
95.765 |
+0.025 |
65,165 |
172,347 |
+1,495 |
|
|
Jun25 |
240223 |
95.865 |
95.965 |
95.825 |
95.940 |
+0.025 |
60,213 |
137,426 |
+603 |
|
|
Sep25 |
240223 |
95.990 |
96.090 |
95.945 |
96.065 |
+0.025 |
51,772 |
115,330 |
+2,525 |
|
|
Dec25 |
240223 |
96.075 |
96.180 |
96.030 |
96.155 |
+0.025 |
47,669 |
131,673 |
+4,611 |
|
|
Mar26 |
240223 |
96.135 |
96.230 |
96.090 |
96.210 |
+0.025 |
26,890 |
88,434 |
-1,248 |
|
|
Jun26 |
240223 |
96.190 |
96.270 |
96.135 |
96.255 |
+0.025 |
19,649 |
64,265 |
+813 |
|
|
Sep26 |
240223 |
96.215 |
96.300 |
96.170 |
96.285 |
+0.025 |
13,678 |
42,428 |
-427 |
|
|
Dec26 |
240223 |
96.240 |
96.330 |
96.205 |
96.315 |
+0.030 |
17,649 |
53,416 |
+897 |
|
|
Mar27 |
240223 |
96.265 |
96.355 |
96.230 |
96.340 |
+0.030 |
9,275 |
40,289 |
+697 |
|
|
Jun27 |
240223 |
96.285 |
96.375 |
96.260 |
96.360 |
+0.030 |
8,563 |
29,068 |
-107 |
|
|
Sep27 |
240223 |
96.295 |
96.385 |
96.270 |
96.370 |
+0.030 |
7,501 |
19,828 |
+607 |
|
|
Dec27 |
240223 |
96.300 |
96.385 |
96.275 |
96.370 |
+0.025 |
8,524 |
15,279 |
+1,891 |
|
|
Mar28 |
240223 |
96.295 |
96.380 |
96.275 |
96.365 |
+0.025 |
3,622 |
9,545 |
-20 |
|
|
Jun28 |
240223 |
96.285 |
96.370 |
96.270 |
96.360 |
+0.030 |
2,944 |
4,078 |
+10 |
|
| Total Volume and Open Interest |
755,960 |
2,084,523 |
+34,996 |
|
| Ultra T-Bond(CBOT) |
|
Mar24 |
240223 |
124~04 |
126~04 |
123~24 |
125~26 |
+1~23 |
793,904 |
1,338,411 |
-241,669 |
|
|
Jun24 |
240223 |
125~31 |
128~00 |
125~17 |
127~23 |
+1~27 |
418,963 |
375,044 |
+261,602 |
|
|
Sep24 |
240223 |
128~29 |
128~29 |
128~29 |
128~29 |
+1~27 |
|
|
|
|
| Total Volume and Open Interest |
1,212,867 |
1,713,455 |
+19,933 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar24 |
240223 |
113~115 |
114~015 |
113~025 |
113~290 |
+0~190 |
1,188,670 |
1,714,141 |
-356,557 |
|
|
Jun24 |
240223 |
113~170 |
114~075 |
113~085 |
114~030 |
+0~195 |
681,934 |
563,664 |
+392,463 |
|
|
Sep24 |
240223 |
114~140 |
114~140 |
114~140 |
114~140 |
+0~195 |
|
|
|
|
| Total Volume and Open Interest |
1,870,604 |
2,277,805 |
+35,906 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb24 |
240223 |
94.673 |
94.673 |
94.670 |
94.673 |
+0.003 |
7,390 |
566,437 |
-995 |
|
|
Mar24 |
240223 |
94.675 |
94.680 |
94.670 |
94.675 |
unch |
29,188 |
176,363 |
+1,731 |
|
|
Apr24 |
240223 |
94.680 |
94.680 |
94.675 |
94.680 |
unch |
76,844 |
475,334 |
+11,887 |
|
|
May24 |
240223 |
94.735 |
94.740 |
94.715 |
94.730 |
-0.010 |
87,455 |
285,287 |
+5,234 |
|
|
Jun24 |
240223 |
94.820 |
94.830 |
94.805 |
94.820 |
-0.005 |
18,190 |
61,259 |
-420 |
|
|
Jul24 |
240223 |
94.875 |
94.885 |
94.855 |
94.875 |
-0.005 |
60,943 |
150,170 |
+3,421 |
|
| Total Volume and Open Interest |
337,529 |
2,000,041 |
+24,875 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar24 |
240223 |
146.21 |
146.33 |
146.11 |
146.18 |
-0.01 |
540 |
11,870 |
+43 |
Hover/Click |
|
Jun24 |
240223 |
145.53 |
145.53 |
145.53 |
145.53 |
-0.01 |
30 |
37 |
+20 |
Hover/Click |
|
Sep24 |
240223 |
145.53 |
145.53 |
145.53 |
145.53 |
-0.01 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
570 |
11,907 |
+63 |
|
| Euro-Buxl(EUREX) |
|
Mar24 |
240223 |
133.06 |
134.56 |
132.16 |
134.08 |
+1.04 |
151,199 |
241,924 |
+15,196 |
|
|
Jun24 |
240223 |
133.06 |
134.54 |
132.36 |
134.20 |
+1.04 |
901 |
15,113 |
+393 |
|
|
Sep24 |
240223 |
135.88 |
135.88 |
135.88 |
135.88 |
+1.14 |
|
|
|
|
| Total Volume and Open Interest |
152,100 |
257,037 |
+15,589 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240223 |
132.59 |
133.37 |
132.05 |
133.17 |
+0.59 |
1,237,801 |
1,435,877 |
+106,732 |
Hover/Click |
|
Jun24 |
240223 |
132.05 |
132.98 |
131.70 |
132.79 |
+0.59 |
13,361 |
48,227 |
+11,041 |
Hover/Click |
|
Sep24 |
240223 |
133.29 |
133.29 |
133.29 |
133.29 |
+0.27 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,251,162 |
1,484,116 |
+117,773 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240223 |
116.19 |
116.59 |
115.92 |
116.49 |
+0.26 |
1,003,862 |
1,431,015 |
+76,220 |
Hover/Click |
|
Jun24 |
240223 |
117.56 |
118.12 |
117.43 |
118.05 |
+0.29 |
14,574 |
42,019 |
+9,450 |
Hover/Click |
|
Sep24 |
240223 |
117.41 |
117.41 |
117.41 |
117.41 |
+0.14 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,018,436 |
1,473,034 |
+85,670 |
|
| Euro-Schatz(EUREX) |
|
Mar24 |
240223 |
105.15 |
105.28 |
105.07 |
105.25 |
+0.06 |
881,111 |
2,371,317 |
+141,195 |
|
|
Jun24 |
240223 |
105.64 |
105.82 |
105.61 |
105.79 |
+0.08 |
29,164 |
67,645 |
+21,765 |
|
|
Sep24 |
240223 |
107.06 |
107.06 |
107.06 |
107.06 |
+0.09 |
|
|
|
|
| Total Volume and Open Interest |
910,275 |
2,438,962 |
+162,960 |
|
| 3-Mth Euribor(EUREX) |
|
Mar24 |
240223 |
96.085 |
96.100 |
96.080 |
96.100 |
+0.005 |
282 |
1,484 |
+60 |
|
|
Jun24 |
240223 |
96.325 |
96.390 |
96.320 |
96.380 |
+0.020 |
1,082 |
2,740 |
+88 |
|
|
Sep24 |
240223 |
96.660 |
96.740 |
96.645 |
96.740 |
+0.030 |
1,663 |
2,003 |
-218 |
|
| Total Volume and Open Interest |
188,734 |
13,744 |
+245 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240223 |
97~15 |
98~05 |
97~03 |
97~30 |
+0~11 |
443,625 |
466,202 |
-92,809 |
Hover/Click |
|
Jun24 |
240223 |
97~20 |
98~09 |
97~07 |
98~03 |
+0~11 |
205,661 |
136,267 |
+121,317 |
Hover/Click |
| Total Volume and Open Interest |
651,595 |
602,470 |
+28,509 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar24 |
240223 |
96.085 |
96.105 |
96.080 |
96.095 |
+0.005 |
230,983 |
873,059 |
+10,525 |
|
|
Jun24 |
240223 |
96.345 |
96.395 |
96.325 |
96.380 |
+0.020 |
293,416 |
645,060 |
-11,546 |
|
|
Sep24 |
240223 |
96.685 |
96.755 |
96.645 |
96.740 |
+0.035 |
208,998 |
397,666 |
-90 |
|
| Total Volume and Open Interest |
1,968,714 |
4,622,812 |
+12,352 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar24 |
240223 |
95.68 |
95.68 |
95.66 |
95.67 |
-0.02 |
35,896 |
225,943 |
-21,548 |
|
|
Jun24 |
240223 |
95.75 |
95.76 |
95.72 |
95.73 |
-0.03 |
24,199 |
322,270 |
+2,507 |
|
|
Sep24 |
240223 |
95.86 |
95.86 |
95.80 |
95.81 |
-0.06 |
27,224 |
203,349 |
-1,989 |
|
|
Dec24 |
240223 |
95.96 |
95.96 |
95.90 |
95.91 |
-0.06 |
16,359 |
212,846 |
-1,144 |
|
|
Mar25 |
240223 |
96.07 |
96.07 |
95.99 |
96.01 |
-0.07 |
9,428 |
117,299 |
-2,523 |
|
|
Jun25 |
240223 |
96.15 |
96.15 |
96.08 |
96.09 |
-0.07 |
8,414 |
104,655 |
+1,415 |
|
|
Sep25 |
240223 |
96.20 |
96.21 |
96.14 |
96.15 |
-0.07 |
7,570 |
77,564 |
+480 |
|
|
Dec25 |
240223 |
96.26 |
96.26 |
96.19 |
96.20 |
-0.07 |
7,154 |
78,864 |
+1,187 |
|
|
Mar26 |
240223 |
96.26 |
96.26 |
96.21 |
96.21 |
-0.07 |
213 |
6,801 |
+46 |
|
|
Jun26 |
240223 |
96.23 |
96.23 |
96.19 |
96.19 |
-0.08 |
105 |
896 |
+9 |
|
| Total Volume and Open Interest |
136,562 |
1,351,525 |
-21,560 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar24 |
240223 |
95.83 |
95.85 |
95.78 |
95.79 |
-0.04 |
214,686 |
1,103,451 |
+9,427 |
|
|
Jun24 |
240223 |
95.79 |
95.79 |
95.79 |
95.79 |
-0.03 |
0 |
50 |
+0 |
|
| Total Volume and Open Interest |
214,686 |
1,103,501 |
+9,427 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar24 |
240223 |
96.27 |
96.27 |
96.20 |
96.22 |
-0.05 |
223,346 |
797,444 |
+28,072 |
|
|
Jun24 |
240223 |
96.24 |
96.24 |
96.24 |
96.24 |
-0.06 |
0 |
17 |
+0 |
|
| Total Volume and Open Interest |
223,346 |
797,461 |
+28,072 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb24 |
240223 |
2026.0 |
2038.6 |
2014.9 |
2038.6 |
+18.9 |
964 |
1,140 |
+10 |
Hover/Click |
|
Apr24 |
240223 |
2034.1 |
2053.2 |
2025.4 |
2049.4 |
+18.7 |
147,947 |
317,407 |
-234 |
Hover/Click |
|
Jun24 |
240223 |
2054.2 |
2073.0 |
2045.4 |
2069.3 |
+18.8 |
4,854 |
40,416 |
+756 |
Hover/Click |
|
Aug24 |
240223 |
2073.5 |
2091.2 |
2063.7 |
2087.7 |
+18.8 |
1,586 |
23,387 |
-149 |
Hover/Click |
|
Oct24 |
240223 |
2090.2 |
2109.0 |
2083.2 |
2105.4 |
+18.7 |
358 |
5,782 |
-141 |
Hover/Click |
|
Dec24 |
240223 |
2108.7 |
2124.2 |
2099.8 |
2122.6 |
+18.7 |
778 |
12,536 |
-143 |
Hover/Click |
|
Feb25 |
240223 |
2126.0 |
2139.3 |
2126.0 |
2139.3 |
+18.9 |
54 |
1,584 |
-14 |
Hover/Click |
|
Apr25 |
240223 |
2154.2 |
2154.2 |
2154.2 |
2154.2 |
+19.0 |
14 |
342 |
-6 |
Hover/Click |
|
Jun25 |
240223 |
2169.8 |
2169.8 |
2169.8 |
2169.8 |
+19.1 |
2 |
831 |
+1 |
Hover/Click |
|
Aug25 |
240223 |
2184.1 |
2184.1 |
2184.1 |
2184.1 |
+19.1 |
0 |
14 |
+0 |
Hover/Click |
|
Oct25 |
240223 |
2198.4 |
2198.4 |
2198.4 |
2198.4 |
+19.1 |
0 |
8 |
+0 |
Hover/Click |
|
Dec25 |
240223 |
2211.7 |
2211.7 |
2211.7 |
2211.7 |
+19.1 |
0 |
1,364 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
158,218 |
408,043 |
+874 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar24 |
240223 |
2278.5 |
2303.0 |
2258.0 |
2298.2 |
+19.8 |
52,298 |
40,735 |
-9,110 |
Hover/Click |
|
May24 |
240223 |
2300.5 |
2324.0 |
2280.0 |
2318.9 |
+18.6 |
21,223 |
84,570 |
+8,446 |
Hover/Click |
|
Jul24 |
240223 |
2317.0 |
2345.0 |
2302.0 |
2340.8 |
+19.2 |
719 |
9,285 |
+43 |
Hover/Click |
|
Sep24 |
240223 |
2331.5 |
2364.5 |
2322.0 |
2362.1 |
+20.0 |
233 |
5,658 |
+40 |
Hover/Click |
|
Dec24 |
240223 |
2369.0 |
2390.5 |
2350.5 |
2389.7 |
+19.5 |
202 |
5,363 |
+146 |
Hover/Click |
|
Mar25 |
240223 |
2418.3 |
2418.3 |
2418.3 |
2418.3 |
+21.1 |
14 |
97 |
+4 |
Hover/Click |
|
May25 |
240223 |
2435.6 |
2435.6 |
2435.6 |
2435.6 |
+21.1 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
74,879 |
145,906 |
-489 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr24 |
240223 |
907.0 |
911.8 |
893.8 |
909.6 |
+4.1 |
25,064 |
74,679 |
-3,176 |
Hover/Click |
|
Jul24 |
240223 |
916.2 |
919.5 |
902.7 |
918.1 |
+4.1 |
2,138 |
9,726 |
+209 |
Hover/Click |
|
Oct24 |
240223 |
924.0 |
927.4 |
911.2 |
926.2 |
+4.2 |
656 |
2,826 |
-339 |
Hover/Click |
|
Jan25 |
240223 |
928.2 |
933.6 |
918.9 |
933.6 |
+4.3 |
136 |
758 |
+45 |
Hover/Click |
| Total Volume and Open Interest |
28,019 |
88,188 |
-3,271 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar24 |
240223 |
972.00 |
999.50 |
955.00 |
988.50 |
+18.30 |
7,101 |
6,675 |
-2,856 |
Hover/Click |
|
Jun24 |
240223 |
980.00 |
1006.50 |
962.50 |
997.20 |
+18.90 |
5,347 |
16,562 |
+1,868 |
Hover/Click |
|
Sep24 |
240223 |
1005.00 |
1011.00 |
992.00 |
1002.80 |
+16.00 |
19 |
62 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
12,469 |
23,316 |
-980 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar24 |
240223 |
389.55 |
390.15 |
384.30 |
388.00 |
-1.70 |
67,214 |
39,847 |
-10,357 |
Hover/Click |
|
May24 |
240223 |
391.45 |
391.70 |
386.25 |
390.05 |
-1.45 |
63,676 |
100,533 |
+971 |
Hover/Click |
|
Jul24 |
240223 |
392.85 |
392.90 |
387.85 |
391.75 |
-1.25 |
5,657 |
27,422 |
+833 |
Hover/Click |
|
Sep24 |
240223 |
393.80 |
394.25 |
389.55 |
393.30 |
-1.15 |
2,682 |
18,527 |
-90 |
Hover/Click |
|
Dec24 |
240223 |
394.95 |
395.30 |
391.20 |
394.75 |
-0.90 |
958 |
11,256 |
+601 |
Hover/Click |
| Total Volume and Open Interest |
141,198 |
204,380 |
-8,042 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240223 |
39102 |
39343 |
39087 |
39189 |
+66 |
161,911 |
106,011 |
+4,608 |
Hover/Click |
|
Jun24 |
240223 |
39540 |
39767 |
39510 |
39609 |
+68 |
530 |
949 |
+105 |
Hover/Click |
|
Sep24 |
240223 |
40059 |
40059 |
39675 |
39675 |
+75 |
4 |
11 |
+3 |
Hover/Click |
|
Dec24 |
240223 |
39903 |
39985 |
39903 |
39903 |
+75 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
162,445 |
106,972 |
+4,716 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar24 |
240223 |
39112 |
39344 |
39086 |
39189 |
+66 |
98,940 |
24,791 |
+2,309 |
Hover/Click |
|
Jun24 |
240223 |
39546 |
39763 |
39508 |
39609 |
+68 |
829 |
1,360 |
+197 |
Hover/Click |
|
Sep24 |
240223 |
39675 |
39757 |
39675 |
39675 |
+75 |
1 |
6 |
+0 |
Hover/Click |
|
Dec24 |
240223 |
39903 |
39992 |
39903 |
39903 |
+75 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
99,770 |
26,160 |
+2,506 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240223 |
5094.25 |
5123.50 |
5092.00 |
5101.50 |
+3.75 |
1,738,869 |
2,277,089 |
+41,018 |
Hover/Click |
|
Jun24 |
240223 |
5156.00 |
5184.25 |
5153.50 |
5162.50 |
+3.75 |
11,842 |
67,708 |
+2,678 |
Hover/Click |
|
Sep24 |
240223 |
5210.50 |
5238.00 |
5208.25 |
5217.00 |
+4.00 |
322 |
3,928 |
+94 |
Hover/Click |
|
Dec24 |
240223 |
5270.00 |
5279.25 |
5267.25 |
5267.25 |
+4.50 |
25 |
3,016 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
1,751,075 |
2,352,472 |
+43,793 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar24 |
240223 |
5093.25 |
5123.00 |
5092.00 |
5101.50 |
+3.75 |
923,180 |
205,423 |
+13,086 |
Hover/Click |
|
Jun24 |
240223 |
5156.75 |
5184.50 |
5153.00 |
5162.50 |
+3.75 |
4,836 |
4,175 |
+674 |
Hover/Click |
|
Sep24 |
240223 |
5211.25 |
5237.75 |
5209.25 |
5217.00 |
+4.00 |
196 |
498 |
+23 |
Hover/Click |
|
Dec24 |
240223 |
5262.75 |
5271.25 |
5262.75 |
5267.25 |
+4.50 |
10 |
74 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
928,222 |
210,175 |
+13,793 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240223 |
18023.25 |
18144.75 |
17946.00 |
17991.00 |
-56.50 |
759,232 |
293,503 |
+10,144 |
Hover/Click |
|
Jun24 |
240223 |
18269.25 |
18383.00 |
18187.50 |
18231.25 |
-56.25 |
2,463 |
2,519 |
-99 |
Hover/Click |
|
Sep24 |
240223 |
18475.75 |
18588.50 |
18407.00 |
18436.00 |
-55.50 |
35 |
120 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
761,731 |
296,287 |
+10,039 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar24 |
240223 |
18025.25 |
18145.00 |
17946.00 |
17991.00 |
-56.50 |
1,315,842 |
185,057 |
+10,317 |
Hover/Click |
|
Jun24 |
240223 |
18274.75 |
18383.25 |
18186.25 |
18231.25 |
-56.25 |
8,541 |
5,855 |
+756 |
Hover/Click |
|
Sep24 |
240223 |
18490.75 |
18590.25 |
18403.50 |
18436.00 |
-55.50 |
205 |
416 |
+70 |
Hover/Click |
| Total Volume and Open Interest |
1,324,598 |
191,440 |
+11,151 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar24 |
240223 |
2858.50 |
2872.50 |
2846.40 |
2863.10 |
+2.40 |
10,225 |
38,838 |
+258 |
Hover/Click |
|
Jun24 |
240223 |
2887.10 |
2891.10 |
2887.10 |
2887.10 |
+4.20 |
0 |
3 |
+0 |
Hover/Click |
|
Sep24 |
240223 |
2908.50 |
2908.50 |
2908.50 |
2908.50 |
+4.30 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
10,225 |
38,841 |
+258 |
|
| Volatility Index(CBOE) |
|
Feb24 |
240214 |
15.75 |
15.75 |
14.32 |
14.32 |
-1.43 |
141,401 |
32,459 |
-21,881 |
|
|
Mar24 |
240223 |
14.90 |
15.01 |
14.40 |
14.43 |
-0.60 |
91,400 |
171,048 |
-1,530 |
|
|
Apr24 |
240223 |
15.80 |
15.88 |
15.35 |
15.40 |
-0.52 |
51,842 |
80,369 |
+4,997 |
|
|
May24 |
240223 |
16.38 |
16.43 |
16.00 |
16.05 |
-0.45 |
20,821 |
42,539 |
+3,360 |
|
| Total Volume and Open Interest |
187,785 |
350,849 |
+8,978 |
|
| S & P 600(CME) |
|
Mar24 |
240223 |
1298.70 |
1302.70 |
1288.80 |
1298.70 |
+4.00 |
4 |
723 |
-2 |
|
|
Jun24 |
240223 |
1314.00 |
1314.00 |
1314.00 |
1314.00 |
+4.40 |
|
|
|
|
| Total Volume and Open Interest |
4 |
723 |
-2 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar24 |
240223 |
2013.70 |
2031.90 |
2003.60 |
2020.50 |
+4.50 |
244,586 |
505,281 |
+11,225 |
Hover/Click |
|
Jun24 |
240223 |
2041.20 |
2054.10 |
2027.10 |
2043.10 |
+4.20 |
427 |
2,273 |
+47 |
Hover/Click |
|
Sep24 |
240223 |
2063.80 |
2063.80 |
2063.80 |
2063.80 |
+3.80 |
0 |
19 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
245,013 |
507,573 |
+11,272 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar24 |
240223 |
2014.60 |
2031.80 |
2003.70 |
2020.50 |
+4.50 |
86,448 |
36,286 |
+1,605 |
Hover/Click |
|
Jun24 |
240223 |
2037.30 |
2054.90 |
2027.00 |
2043.10 |
+4.20 |
718 |
1,035 |
+3 |
Hover/Click |
|
Sep24 |
240223 |
2059.40 |
2063.80 |
2059.40 |
2063.80 |
+3.80 |
0 |
5 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
87,166 |
37,336 |
+1,608 |
|
| Nikkei 225(CME) |
|
Mar24 |
240223 |
39520 |
39625 |
39270 |
39480 |
+15 |
12,498 |
17,850 |
+765 |
|
|
Jun24 |
240223 |
39150 |
39435 |
39090 |
39305 |
+30 |
436 |
149 |
+31 |
|
| Total Volume and Open Interest |
12,934 |
17,999 |
+796 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar24 |
240223 |
39115 |
39530 |
39075 |
39460 |
+320 |
40,602 |
111,391 |
-834 |
|
|
Jun24 |
240223 |
38885 |
39250 |
38885 |
39200 |
+305 |
1,743 |
5,787 |
+393 |
|
|
Sep24 |
240223 |
39155 |
39155 |
39155 |
39155 |
+320 |
2 |
94 |
-1 |
|
| Total Volume and Open Interest |
42,351 |
124,935 |
-442 |
|
| 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 |
240223 |
39480 |
39625 |
39260 |
39470 |
+15 |
44,010 |
52,557 |
+819 |
|
|
Jun24 |
240223 |
39020 |
39345 |
39000 |
39205 |
+15 |
88 |
190 |
+20 |
|
|
Sep24 |
240223 |
39105 |
39105 |
39105 |
39105 |
-370 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
44,098 |
52,748 |
+839 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar24 |
240223 |
39470 |
39470 |
39470 |
39470 |
+15 |
0 |
1 |
+0 |
|
|
Jun24 |
240223 |
39205 |
39205 |
39205 |
39205 |
+15 |
|
|
|
|
|
Sep24 |
240223 |
39105 |
39105 |
39105 |
39105 |
-370 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar24 |
240223 |
7943.0 |
7996.0 |
7927.0 |
7986.0 |
+55.0 |
49,073 |
174,625 |
+1,269 |
|
|
Apr24 |
240223 |
7965.5 |
8009.0 |
7953.5 |
8005.5 |
+55.0 |
50 |
22 |
+0 |
|
|
May24 |
240223 |
7932.0 |
7932.0 |
7932.0 |
7932.0 |
+55.0 |
|
|
|
|
|
Jun24 |
240223 |
7887.0 |
7887.0 |
7887.0 |
7887.0 |
+58.5 |
1 |
167 |
+0 |
|
|
Sep24 |
240223 |
7953.5 |
7953.5 |
7953.5 |
7953.5 |
+57.0 |
|
|
|
|
|
Dec24 |
240223 |
7980.0 |
7998.5 |
7980.0 |
7998.5 |
+57.5 |
|
|
|
|
| Total Volume and Open Interest |
49,124 |
174,814 |
+1,269 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb24 |
240223 |
16766 |
16902 |
16560 |
16719 |
-48 |
133,794 |
123,583 |
-3,485 |
|
|
Mar24 |
240223 |
16763 |
16900 |
16564 |
16731 |
-51 |
14,497 |
23,693 |
+4,772 |
|
|
Apr24 |
240223 |
16366 |
16810 |
16366 |
16768 |
-40 |
252 |
888 |
+252 |
|
| Total Volume and Open Interest |
149,629 |
159,836 |
+1,700 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240223 |
17465.0 |
17487.0 |
17399.0 |
17460.0 |
+38.0 |
71,610 |
80,568 |
+8,165 |
|
|
Jun24 |
240223 |
17700.0 |
17749.0 |
17674.0 |
17726.0 |
+38.0 |
62 |
456 |
+30 |
|
|
Sep24 |
240223 |
17891.0 |
17891.0 |
17891.0 |
17891.0 |
+40.0 |
|
|
|
|
| Total Volume and Open Interest |
71,672 |
81,145 |
+8,195 |
|
| Mini-DAX(EUREX) |
|
Mar24 |
240223 |
17475.0 |
17487.0 |
17400.0 |
17460.0 |
+38.0 |
42,384 |
12,505 |
+2,047 |
|
|
Jun24 |
240223 |
17695.0 |
17753.0 |
17668.0 |
17726.0 |
+38.0 |
115 |
194 |
+37 |
|
|
Sep24 |
240223 |
17891.0 |
17891.0 |
17891.0 |
17891.0 |
+40.0 |
|
|
|
|
| Total Volume and Open Interest |
42,499 |
12,699 |
+2,084 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240223 |
4874 |
4894 |
4861 |
4884 |
+16 |
1,084,317 |
2,786,866 |
+133,603 |
|
|
Jun24 |
240223 |
4829 |
4841 |
4818 |
4836 |
+16 |
10,892 |
121,737 |
+8,387 |
|
|
Sep24 |
240223 |
4872 |
4872 |
4872 |
4872 |
+15 |
725 |
3,519 |
+725 |
|
| Total Volume and Open Interest |
1,095,934 |
2,926,223 |
+142,715 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar24 |
240223 |
11327 |
11428 |
11310 |
11409 |
+80 |
33,584 |
162,295 |
+5,330 |
|
|
Jun24 |
240223 |
11280 |
11311 |
11280 |
11297 |
+78 |
37 |
6,923 |
+24 |
|
|
Sep24 |
240223 |
11326 |
11326 |
11326 |
11326 |
+80 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
33,621 |
169,382 |
+5,354 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar24 |
240223 |
7671.50 |
7699.50 |
7656.00 |
7692.00 |
+18.00 |
97,438 |
531,479 |
+277 |
|
|
Jun24 |
240223 |
7692.50 |
7718.00 |
7692.50 |
7718.00 |
+19.00 |
6 |
1,463 |
+0 |
|
|
Sep24 |
240223 |
7740.00 |
7740.00 |
7740.00 |
7740.00 |
+20.00 |
0 |
91 |
+0 |
|
| Total Volume and Open Interest |
97,444 |
533,598 |
+277 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar24 |
240223 |
7570.0 |
7624.0 |
7568.0 |
7601.0 |
+30.0 |
39,179 |
281,062 |
-456 |
|
|
Jun24 |
240223 |
7650.0 |
7662.0 |
7649.0 |
7649.0 |
+30.0 |
0 |
131 |
+0 |
|
|
Sep24 |
240223 |
7616.0 |
7616.0 |
7616.0 |
7616.0 |
+30.0 |
|
|
|
|
| Total Volume and Open Interest |
39,179 |
281,237 |
-456 |
|
| FTSE MIB(ISE) |
|
Mar24 |
240223 |
32475.00 |
32805.00 |
32445.00 |
32772.00 |
+313.00 |
14,487 |
111,700 |
+2,847 |
|
|
Jun24 |
240223 |
31930.00 |
32210.00 |
31880.00 |
32200.00 |
+318.00 |
71 |
960 |
+76 |
|
|
Sep24 |
240223 |
32302.00 |
32302.00 |
32302.00 |
32302.00 |
+320.00 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
14,558 |
112,663 |
+2,923 |
|
| KOSPI 200(KFE) |
|
Mar24 |
240223 |
360.40 |
362.95 |
358.10 |
359.05 |
+1.15 |
189,471 |
284,925 |
+5,129 |
|
|
Jun24 |
240223 |
361.20 |
363.85 |
359.05 |
359.75 |
+1.00 |
584 |
36,234 |
-18 |
|
|
Sep24 |
240223 |
365.00 |
365.00 |
365.00 |
365.00 |
+4.85 |
8 |
6,444 |
+1 |
|
| Total Volume and Open Interest |
190,064 |
345,119 |
+5,211 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar24 |
240223 |
552.80 |
556.15 |
550.45 |
552.35 |
-3.25 |
1 |
657 |
+1 |
|
|
Apr24 |
240223 |
551.80 |
551.80 |
550.90 |
551.80 |
-6.30 |
|
|
|
|
|
May24 |
240223 |
549.30 |
549.30 |
549.30 |
549.30 |
-11.30 |
|
|
|
|
| Total Volume and Open Interest |
1 |
657 |
+1 |
|
|
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
