|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu February 06, 2025 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250206 |
1057.25 |
1066.50 |
1049.75 |
1060.50 |
+3.50 |
166,300 |
303,782 |
-14,558 |
Hover/Click |
|
May25 |
250206 |
1072.75 |
1081.75 |
1065.25 |
1075.75 |
+3.50 |
86,784 |
243,582 |
+5,476 |
Hover/Click |
|
Jul25 |
250206 |
1087.50 |
1096.50 |
1080.00 |
1090.00 |
+3.25 |
52,102 |
161,715 |
+3,775 |
Hover/Click |
|
Aug25 |
250206 |
1081.50 |
1090.50 |
1074.75 |
1084.25 |
+3.25 |
5,132 |
19,857 |
+568 |
Hover/Click |
|
Sep25 |
250206 |
1063.00 |
1072.00 |
1056.75 |
1066.00 |
+3.25 |
6,584 |
18,570 |
-239 |
Hover/Click |
|
Nov25 |
250206 |
1061.50 |
1071.50 |
1056.50 |
1066.00 |
+3.50 |
25,173 |
103,022 |
-355 |
Hover/Click |
|
Jan26 |
250206 |
1070.50 |
1079.50 |
1064.75 |
1074.25 |
+3.50 |
1,526 |
11,411 |
+48 |
Hover/Click |
|
Mar26 |
250206 |
1067.50 |
1076.50 |
1062.25 |
1071.25 |
+3.25 |
1,821 |
12,392 |
+212 |
Hover/Click |
|
May26 |
250206 |
1072.75 |
1078.50 |
1064.75 |
1073.25 |
+3.00 |
552 |
3,987 |
-48 |
Hover/Click |
|
Jul26 |
250206 |
1082.25 |
1084.25 |
1070.50 |
1079.00 |
+3.00 |
184 |
3,446 |
+28 |
Hover/Click |
|
Aug26 |
250206 |
1071.25 |
1071.25 |
1071.25 |
1071.25 |
+2.75 |
0 |
99 |
+0 |
Hover/Click |
|
Sep26 |
250206 |
1047.25 |
1047.25 |
1047.25 |
1047.25 |
+1.25 |
0 |
92 |
+0 |
Hover/Click |
|
Nov26 |
250206 |
1044.50 |
1049.50 |
1036.50 |
1042.50 |
unch |
190 |
3,305 |
+83 |
Hover/Click |
|
Jan27 |
250206 |
1053.00 |
1053.00 |
1053.00 |
1053.00 |
unch |
23 |
77 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
346,371 |
885,588 |
-4,987 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250206 |
308.30 |
310.50 |
303.30 |
306.40 |
-1.90 |
66,920 |
192,305 |
-2,540 |
Hover/Click |
|
May25 |
250206 |
316.40 |
318.60 |
311.50 |
314.40 |
-1.90 |
34,798 |
147,491 |
+4,004 |
Hover/Click |
|
Jul25 |
250206 |
323.70 |
326.00 |
319.10 |
321.70 |
-2.00 |
24,732 |
132,049 |
-697 |
Hover/Click |
|
Aug25 |
250206 |
325.60 |
327.70 |
321.20 |
323.70 |
-1.80 |
3,813 |
24,392 |
-126 |
Hover/Click |
|
Sep25 |
250206 |
326.20 |
328.30 |
321.90 |
324.40 |
-1.70 |
2,596 |
22,176 |
+229 |
Hover/Click |
|
Oct25 |
250206 |
326.10 |
328.10 |
322.00 |
324.40 |
-1.60 |
2,199 |
15,899 |
-23 |
Hover/Click |
|
Dec25 |
250206 |
329.20 |
331.30 |
325.30 |
327.70 |
-1.40 |
10,894 |
51,296 |
+876 |
Hover/Click |
|
Jan26 |
250206 |
328.90 |
331.80 |
325.80 |
328.30 |
-1.40 |
751 |
4,317 |
+24 |
Hover/Click |
|
Mar26 |
250206 |
329.00 |
331.30 |
325.40 |
327.30 |
-1.60 |
316 |
3,290 |
+28 |
Hover/Click |
|
May26 |
250206 |
326.50 |
331.80 |
326.20 |
328.10 |
-1.40 |
75 |
1,039 |
+26 |
Hover/Click |
| Total Volume and Open Interest |
147,376 |
595,752 |
+1,924 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250206 |
45.08 |
45.53 |
44.72 |
45.40 |
+0.31 |
60,594 |
168,682 |
-4,654 |
Hover/Click |
|
May25 |
250206 |
45.60 |
46.04 |
45.24 |
45.93 |
+0.33 |
29,340 |
168,435 |
+738 |
Hover/Click |
|
Jul25 |
250206 |
45.83 |
46.34 |
45.53 |
46.22 |
+0.34 |
18,927 |
130,810 |
+771 |
Hover/Click |
|
Aug25 |
250206 |
45.65 |
46.12 |
45.36 |
46.07 |
+0.37 |
4,572 |
18,904 |
+637 |
Hover/Click |
|
Sep25 |
250206 |
45.23 |
45.89 |
45.12 |
45.85 |
+0.40 |
2,249 |
13,022 |
-241 |
Hover/Click |
|
Oct25 |
250206 |
44.95 |
45.60 |
44.83 |
45.56 |
+0.42 |
2,456 |
11,844 |
-163 |
Hover/Click |
|
Dec25 |
250206 |
45.14 |
45.60 |
44.83 |
45.57 |
+0.43 |
9,062 |
51,370 |
+1,551 |
Hover/Click |
|
Jan26 |
250206 |
45.15 |
45.66 |
44.91 |
45.62 |
+0.42 |
565 |
4,186 |
+159 |
Hover/Click |
|
Mar26 |
250206 |
45.31 |
45.65 |
44.95 |
45.63 |
+0.42 |
161 |
2,650 |
+32 |
Hover/Click |
|
May26 |
250206 |
45.22 |
45.74 |
45.13 |
45.73 |
+0.42 |
107 |
1,020 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
128,249 |
572,384 |
-1,053 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar25 |
250206 |
641.1 |
653.3 |
640.8 |
650.2 |
+9.8 |
19,123 |
108,953 |
-3,624 |
Hover/Click |
|
May25 |
250206 |
649.3 |
660.5 |
648.2 |
657.4 |
+9.0 |
13,418 |
84,820 |
+1,959 |
Hover/Click |
|
Jul25 |
250206 |
653.5 |
664.2 |
652.6 |
662.0 |
+9.0 |
4,432 |
36,853 |
+1,265 |
Hover/Click |
|
Nov25 |
250206 |
638.2 |
645.0 |
637.0 |
643.7 |
+6.8 |
1,609 |
29,074 |
+206 |
Hover/Click |
|
Jan26 |
250206 |
645.0 |
649.1 |
644.7 |
648.3 |
+7.8 |
41 |
1,715 |
-2 |
Hover/Click |
|
Mar26 |
250206 |
649.3 |
649.3 |
649.3 |
649.3 |
+7.8 |
6 |
341 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
38,629 |
262,049 |
-196 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250206 |
493.25 |
496.50 |
486.00 |
495.25 |
+2.00 |
226,004 |
640,625 |
-13,510 |
Hover/Click |
|
May25 |
250206 |
504.50 |
508.50 |
498.00 |
507.50 |
+2.75 |
126,818 |
533,339 |
+6,355 |
Hover/Click |
|
Jul25 |
250206 |
507.25 |
511.50 |
501.50 |
510.75 |
+3.25 |
60,765 |
369,113 |
+5,097 |
Hover/Click |
|
Sep25 |
250206 |
470.00 |
472.50 |
465.50 |
472.00 |
+1.50 |
27,239 |
199,836 |
+5,543 |
Hover/Click |
|
Dec25 |
250206 |
467.75 |
470.00 |
464.75 |
469.75 |
+1.25 |
35,971 |
251,487 |
+8,584 |
Hover/Click |
|
Mar26 |
250206 |
478.75 |
481.25 |
476.00 |
480.50 |
+1.00 |
1,024 |
18,026 |
-92 |
Hover/Click |
|
May26 |
250206 |
485.25 |
487.00 |
482.75 |
487.00 |
+1.00 |
215 |
3,329 |
+84 |
Hover/Click |
|
Jul26 |
250206 |
488.00 |
489.50 |
485.25 |
489.25 |
+0.75 |
108 |
3,461 |
-4 |
Hover/Click |
|
Sep26 |
250206 |
469.25 |
469.50 |
466.00 |
469.25 |
+0.50 |
27 |
1,020 |
-3 |
Hover/Click |
|
Dec26 |
250206 |
466.75 |
467.50 |
464.75 |
467.00 |
+0.25 |
240 |
10,529 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
478,442 |
2,031,493 |
+12,072 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250206 |
572.25 |
588.75 |
566.50 |
587.75 |
+15.50 |
108,673 |
201,489 |
-8,650 |
Hover/Click |
|
May25 |
250206 |
584.75 |
600.25 |
579.25 |
598.75 |
+14.25 |
57,580 |
120,747 |
+9,714 |
Hover/Click |
|
Jul25 |
250206 |
596.75 |
611.00 |
591.75 |
610.00 |
+13.25 |
26,633 |
90,651 |
-260 |
Hover/Click |
|
Sep25 |
250206 |
610.75 |
624.00 |
605.75 |
623.25 |
+12.75 |
6,086 |
31,561 |
+261 |
Hover/Click |
|
Dec25 |
250206 |
629.00 |
642.00 |
624.75 |
641.00 |
+12.00 |
5,793 |
26,195 |
+283 |
Hover/Click |
|
Mar26 |
250206 |
645.00 |
657.25 |
641.25 |
655.75 |
+11.00 |
401 |
4,431 |
-31 |
Hover/Click |
| Total Volume and Open Interest |
205,397 |
476,593 |
+1,413 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar25 |
250206 |
591.00 |
608.00 |
586.75 |
607.50 |
+15.75 |
46,531 |
123,697 |
-5,175 |
Hover/Click |
|
May25 |
250206 |
600.50 |
616.50 |
596.75 |
616.25 |
+15.00 |
32,478 |
71,351 |
+4,919 |
Hover/Click |
|
Jul25 |
250206 |
609.75 |
625.25 |
606.00 |
625.00 |
+14.25 |
14,021 |
49,081 |
+847 |
Hover/Click |
|
Sep25 |
250206 |
622.50 |
637.75 |
618.50 |
637.50 |
+14.25 |
6,214 |
18,401 |
+284 |
Hover/Click |
|
Dec25 |
250206 |
639.25 |
654.25 |
635.25 |
654.00 |
+14.00 |
3,390 |
14,700 |
+493 |
Hover/Click |
|
Mar26 |
250206 |
653.75 |
667.00 |
649.00 |
667.00 |
+13.50 |
261 |
959 |
+59 |
Hover/Click |
|
May26 |
250206 |
658.50 |
671.75 |
657.50 |
671.75 |
+13.00 |
151 |
303 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
103,203 |
278,687 |
+1,501 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar25 |
250206 |
616.00 |
629.50 |
612.75 |
628.50 |
+10.00 |
14,167 |
52,870 |
-3,725 |
Hover/Click |
|
May25 |
250206 |
627.75 |
639.25 |
623.00 |
638.00 |
+9.75 |
10,225 |
25,625 |
+2,244 |
Hover/Click |
|
Jul25 |
250206 |
636.25 |
649.75 |
633.75 |
648.75 |
+10.25 |
2,322 |
10,913 |
+146 |
Hover/Click |
|
Sep25 |
250206 |
648.50 |
660.25 |
645.00 |
660.25 |
+10.50 |
690 |
5,389 |
+94 |
Hover/Click |
|
Dec25 |
250206 |
661.75 |
675.00 |
661.75 |
674.75 |
+9.50 |
207 |
2,722 |
+58 |
Hover/Click |
|
Mar26 |
250206 |
680.00 |
685.00 |
680.00 |
684.50 |
+8.75 |
13 |
129 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
27,638 |
97,666 |
-1,171 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250206 |
366.00 |
366.50 |
359.50 |
364.00 |
-3.75 |
566 |
1,984 |
-96 |
Hover/Click |
|
May25 |
250206 |
368.25 |
372.00 |
364.50 |
371.50 |
+3.50 |
249 |
1,528 |
+140 |
Hover/Click |
|
Jul25 |
250206 |
371.75 |
371.75 |
371.75 |
371.75 |
+1.50 |
0 |
127 |
+0 |
Hover/Click |
|
Sep25 |
250206 |
367.50 |
367.50 |
367.50 |
367.50 |
+1.50 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
815 |
3,670 |
+44 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250206 |
13.54 |
13.83 |
13.50 |
13.65 |
+0.15 |
1,164 |
10,491 |
+372 |
Hover/Click |
|
May25 |
250206 |
13.72 |
13.99 |
13.70 |
13.81 |
+0.12 |
389 |
1,835 |
+183 |
Hover/Click |
|
Jul25 |
250206 |
14.10 |
14.20 |
14.02 |
14.02 |
+0.10 |
70 |
119 |
+15 |
Hover/Click |
|
Sep25 |
250206 |
13.99 |
14.04 |
13.93 |
13.93 |
+0.03 |
76 |
194 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
1,700 |
12,659 |
+613 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb25 |
250206 |
203.685 |
203.685 |
199.350 |
200.630 |
-2.970 |
9,061 |
30,920 |
-690 |
Hover/Click |
|
Apr25 |
250206 |
201.050 |
201.130 |
195.850 |
196.785 |
-4.515 |
33,967 |
171,262 |
+3,598 |
Hover/Click |
|
Jun25 |
250206 |
195.800 |
195.830 |
190.685 |
191.830 |
-4.070 |
12,506 |
86,674 |
+1,285 |
Hover/Click |
|
Aug25 |
250206 |
192.035 |
192.185 |
187.300 |
188.735 |
-3.500 |
9,532 |
49,888 |
+378 |
Hover/Click |
|
Oct25 |
250206 |
192.330 |
192.400 |
188.080 |
189.580 |
-2.905 |
3,625 |
26,443 |
+389 |
Hover/Click |
|
Dec25 |
250206 |
193.250 |
193.250 |
189.380 |
190.685 |
-2.565 |
2,634 |
16,281 |
+591 |
Hover/Click |
| Total Volume and Open Interest |
72,009 |
391,802 |
+5,634 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar25 |
250206 |
270.630 |
270.800 |
264.085 |
265.300 |
-5.430 |
8,293 |
33,667 |
-592 |
Hover/Click |
|
Apr25 |
250206 |
270.500 |
270.550 |
263.650 |
265.000 |
-5.480 |
3,991 |
14,534 |
+458 |
Hover/Click |
|
May25 |
250206 |
268.835 |
268.850 |
262.350 |
263.700 |
-5.100 |
2,447 |
13,870 |
-24 |
Hover/Click |
|
Aug25 |
250206 |
270.275 |
270.400 |
264.500 |
265.950 |
-4.325 |
2,029 |
13,966 |
+67 |
Hover/Click |
|
Sep25 |
250206 |
268.275 |
268.275 |
263.335 |
264.700 |
-3.985 |
763 |
2,865 |
+11 |
Hover/Click |
|
Oct25 |
250206 |
265.350 |
265.350 |
262.000 |
263.300 |
-3.600 |
317 |
2,287 |
+5 |
Hover/Click |
|
Nov25 |
250206 |
262.600 |
262.600 |
260.050 |
261.200 |
-3.385 |
95 |
540 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
17,948 |
81,744 |
-64 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Feb25 |
250206 |
86.650 |
86.780 |
86.130 |
86.650 |
unch |
9,545 |
24,768 |
+258 |
Hover/Click |
|
Apr25 |
250206 |
91.800 |
92.200 |
90.580 |
91.750 |
+0.200 |
25,606 |
121,416 |
-732 |
Hover/Click |
|
May25 |
250206 |
95.530 |
95.880 |
94.780 |
95.830 |
+0.100 |
184 |
5,045 |
+52 |
|
|
Jun25 |
250206 |
103.900 |
104.330 |
103.000 |
103.850 |
unch |
10,447 |
58,509 |
+430 |
Hover/Click |
|
Jul25 |
250206 |
104.630 |
104.830 |
103.830 |
104.550 |
+0.050 |
5,100 |
29,684 |
+570 |
Hover/Click |
|
Aug25 |
250206 |
103.380 |
103.700 |
102.850 |
103.580 |
+0.130 |
5,072 |
26,327 |
+676 |
Hover/Click |
|
Oct25 |
250206 |
85.950 |
85.980 |
85.480 |
85.800 |
-0.150 |
3,650 |
24,503 |
+387 |
Hover/Click |
|
Dec25 |
250206 |
76.780 |
76.950 |
76.380 |
76.830 |
+0.050 |
1,547 |
10,841 |
+644 |
Hover/Click |
| Total Volume and Open Interest |
61,496 |
304,033 |
+2,528 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb25 |
250206 |
20.35 |
20.39 |
20.31 |
20.37 |
+0.03 |
178 |
3,711 |
+4 |
Hover/Click |
|
Mar25 |
250206 |
20.10 |
20.23 |
19.87 |
20.06 |
+0.05 |
610 |
5,557 |
+101 |
Hover/Click |
|
Apr25 |
250206 |
19.72 |
19.81 |
19.52 |
19.67 |
-0.01 |
94 |
3,000 |
+8 |
Hover/Click |
|
May25 |
250206 |
19.55 |
19.64 |
19.38 |
19.46 |
-0.04 |
104 |
2,086 |
+11 |
Hover/Click |
|
Jun25 |
250206 |
18.84 |
18.93 |
18.76 |
18.81 |
+0.02 |
85 |
1,680 |
+11 |
Hover/Click |
|
Jul25 |
250206 |
18.92 |
18.94 |
18.89 |
18.90 |
+0.04 |
25 |
1,053 |
+2 |
Hover/Click |
|
Aug25 |
250206 |
19.00 |
19.00 |
18.98 |
18.98 |
-0.01 |
24 |
878 |
+9 |
Hover/Click |
|
Sep25 |
250206 |
19.05 |
19.05 |
18.99 |
18.99 |
-0.02 |
27 |
864 |
+11 |
Hover/Click |
|
Oct25 |
250206 |
18.94 |
18.94 |
18.94 |
18.94 |
+0.02 |
12 |
757 |
+10 |
Hover/Click |
|
Nov25 |
250206 |
18.61 |
18.61 |
18.61 |
18.61 |
unch |
8 |
773 |
+1 |
Hover/Click |
|
Dec25 |
250206 |
18.61 |
18.61 |
18.61 |
18.61 |
unch |
4 |
663 |
+3 |
Hover/Click |
|
Jan26 |
250206 |
18.05 |
18.05 |
18.05 |
18.05 |
unch |
0 |
11 |
+0 |
Hover/Click |
|
Feb26 |
250206 |
18.00 |
18.00 |
18.00 |
18.00 |
unch |
0 |
10 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,171 |
21,054 |
+171 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar25 |
250206 |
10500 |
10505 |
9850 |
10094 |
-420 |
6,962 |
27,112 |
-1,853 |
Hover/Click |
|
May25 |
250206 |
10483 |
10492 |
9911 |
10127 |
-390 |
11,437 |
52,290 |
+587 |
Hover/Click |
|
Jul25 |
250206 |
10238 |
10243 |
9686 |
9895 |
-395 |
4,293 |
19,997 |
+1,253 |
Hover/Click |
|
Sep25 |
250206 |
9891 |
9891 |
9346 |
9556 |
-384 |
2,092 |
12,954 |
+404 |
Hover/Click |
|
Dec25 |
250206 |
9184 |
9187 |
8647 |
8858 |
-379 |
2,111 |
12,979 |
-120 |
Hover/Click |
|
Mar26 |
250206 |
8541 |
8541 |
8016 |
8207 |
-384 |
493 |
3,094 |
+77 |
Hover/Click |
|
May26 |
250206 |
8078 |
8081 |
7699 |
7857 |
-382 |
90 |
196 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
27,511 |
128,784 |
+361 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar25 |
250206 |
402.00 |
411.25 |
398.70 |
403.95 |
+6.20 |
26,188 |
62,830 |
-1,987 |
Hover/Click |
|
May25 |
250206 |
394.80 |
404.15 |
392.00 |
397.10 |
+6.45 |
20,745 |
63,679 |
+3,191 |
Hover/Click |
|
Jul25 |
250206 |
385.00 |
394.20 |
383.50 |
388.75 |
+7.35 |
7,921 |
33,360 |
+292 |
Hover/Click |
|
Sep25 |
250206 |
373.80 |
381.75 |
372.90 |
378.80 |
+8.55 |
4,855 |
16,526 |
-1 |
Hover/Click |
|
Dec25 |
250206 |
355.70 |
364.10 |
354.95 |
363.45 |
+11.25 |
2,817 |
13,103 |
+198 |
Hover/Click |
|
Mar26 |
250206 |
340.55 |
350.30 |
339.65 |
349.45 |
+11.55 |
735 |
2,844 |
-30 |
Hover/Click |
| Total Volume and Open Interest |
64,329 |
195,676 |
+1,889 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar25 |
250206 |
443.95 |
446.40 |
437.10 |
437.70 |
-5.65 |
1,115 |
7,566 |
-266 |
Hover/Click |
|
May25 |
250206 |
440.80 |
443.05 |
435.00 |
435.60 |
-4.70 |
441 |
2,845 |
+195 |
Hover/Click |
|
Jul25 |
250206 |
434.25 |
435.00 |
431.50 |
431.50 |
-3.80 |
115 |
818 |
+60 |
Hover/Click |
|
Sep25 |
250206 |
428.00 |
428.65 |
425.50 |
425.50 |
-3.70 |
22 |
130 |
+18 |
Hover/Click |
|
Nov25 |
250206 |
415.45 |
415.45 |
415.45 |
415.45 |
-3.75 |
0 |
48 |
+0 |
Hover/Click |
|
Jan26 |
250206 |
404.10 |
404.10 |
404.10 |
404.10 |
-3.75 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,693 |
11,408 |
+7 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar25 |
250206 |
19.70 |
20.19 |
19.51 |
19.57 |
-0.19 |
54,637 |
308,070 |
-5,282 |
Hover/Click |
|
May25 |
250206 |
18.13 |
18.43 |
17.99 |
18.06 |
-0.07 |
36,983 |
260,070 |
+5,538 |
Hover/Click |
|
Jul25 |
250206 |
17.74 |
18.02 |
17.63 |
17.69 |
-0.07 |
14,387 |
159,175 |
+513 |
Hover/Click |
|
Oct25 |
250206 |
17.75 |
18.05 |
17.70 |
17.76 |
-0.06 |
8,527 |
100,150 |
+797 |
Hover/Click |
|
Mar26 |
250206 |
18.16 |
18.39 |
18.06 |
18.12 |
-0.05 |
4,517 |
79,288 |
+599 |
Hover/Click |
|
May26 |
250206 |
17.43 |
17.61 |
17.36 |
17.42 |
-0.02 |
950 |
35,725 |
+236 |
Hover/Click |
|
Jul26 |
250206 |
17.08 |
17.21 |
17.01 |
17.07 |
-0.03 |
513 |
25,501 |
-22 |
Hover/Click |
|
Oct26 |
250206 |
17.13 |
17.21 |
17.06 |
17.08 |
-0.05 |
242 |
20,619 |
-68 |
Hover/Click |
|
Mar27 |
250206 |
17.47 |
17.53 |
17.41 |
17.42 |
-0.06 |
57 |
11,720 |
-22 |
Hover/Click |
| Total Volume and Open Interest |
120,848 |
1,015,696 |
+2,271 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar25 |
250206 |
8295 |
8298 |
7859 |
8011 |
-256 |
3,921 |
36,349 |
-633 |
Hover/Click |
|
May25 |
250206 |
8402 |
8426 |
7981 |
8139 |
-263 |
9,335 |
44,379 |
+801 |
Hover/Click |
|
Jul25 |
250206 |
8267 |
8267 |
7830 |
7942 |
-282 |
5,413 |
32,450 |
+224 |
Hover/Click |
|
Sep25 |
250206 |
7835 |
7858 |
7450 |
7564 |
-262 |
2,831 |
18,622 |
+404 |
Hover/Click |
|
Dec25 |
250206 |
7176 |
7179 |
6777 |
6890 |
-277 |
3,821 |
25,465 |
+989 |
Hover/Click |
|
Mar26 |
250206 |
6743 |
6749 |
6390 |
6481 |
-278 |
1,077 |
4,488 |
+175 |
Hover/Click |
|
May26 |
250206 |
6450 |
6450 |
6102 |
6175 |
-289 |
484 |
1,125 |
+97 |
Hover/Click |
| Total Volume and Open Interest |
27,004 |
163,410 |
+2,100 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Mar25 |
250206 |
529.40 |
536.30 |
521.10 |
522.40 |
-5.90 |
12,890 |
25,820 |
-2,988 |
Hover/Click |
|
May25 |
250206 |
511.20 |
519.30 |
506.50 |
508.10 |
-4.00 |
11,463 |
55,954 |
+1,745 |
Hover/Click |
|
Aug25 |
250206 |
495.00 |
500.50 |
488.40 |
490.00 |
-4.10 |
2,626 |
21,596 |
+426 |
Hover/Click |
|
Oct25 |
250206 |
486.00 |
490.50 |
479.50 |
480.80 |
-4.50 |
553 |
8,773 |
+135 |
Hover/Click |
|
Dec25 |
250206 |
482.80 |
487.40 |
478.30 |
479.10 |
-3.70 |
142 |
4,101 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
28,049 |
124,982 |
-504 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar25 |
250206 |
66.03 |
66.51 |
65.75 |
66.03 |
-0.01 |
34,034 |
116,533 |
-7,854 |
Hover/Click |
|
May25 |
250206 |
67.24 |
67.64 |
66.93 |
67.22 |
+0.02 |
22,690 |
77,378 |
+4,005 |
Hover/Click |
|
Jul25 |
250206 |
68.60 |
68.75 |
68.06 |
68.37 |
+0.03 |
8,309 |
51,084 |
+1,195 |
Hover/Click |
|
Oct25 |
250206 |
69.43 |
69.43 |
69.01 |
69.01 |
+0.08 |
2 |
69 |
-2 |
Hover/Click |
|
Dec25 |
250206 |
68.61 |
69.15 |
68.50 |
68.89 |
+0.17 |
5,343 |
39,352 |
+625 |
Hover/Click |
|
Mar26 |
250206 |
69.69 |
70.16 |
69.54 |
69.96 |
+0.16 |
561 |
2,167 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
70,992 |
287,973 |
-2,001 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Mar25 |
250206 |
71.18 |
71.85 |
70.43 |
70.61 |
-0.42 |
289,902 |
269,321 |
-6,980 |
Hover/Click |
|
Apr25 |
250206 |
70.88 |
71.52 |
70.20 |
70.37 |
-0.36 |
155,088 |
176,511 |
+7,123 |
Hover/Click |
|
May25 |
250206 |
70.37 |
71.10 |
69.89 |
70.07 |
-0.27 |
76,831 |
131,461 |
+3,157 |
Hover/Click |
|
Jun25 |
250206 |
69.85 |
70.62 |
69.54 |
69.72 |
-0.17 |
77,931 |
171,819 |
-1,700 |
Hover/Click |
|
Jul25 |
250206 |
69.38 |
70.12 |
69.15 |
69.35 |
-0.07 |
29,620 |
85,976 |
-1,403 |
Hover/Click |
|
Aug25 |
250206 |
68.91 |
69.63 |
68.72 |
68.94 |
unch |
26,359 |
54,169 |
+2,265 |
Hover/Click |
|
Sep25 |
250206 |
68.40 |
69.12 |
68.27 |
68.51 |
+0.05 |
24,243 |
102,207 |
+458 |
Hover/Click |
|
Oct25 |
250206 |
68.12 |
68.66 |
67.82 |
68.09 |
+0.09 |
7,841 |
57,338 |
-47 |
Hover/Click |
|
Nov25 |
250206 |
67.83 |
68.22 |
67.48 |
67.70 |
+0.11 |
7,741 |
45,016 |
-1,131 |
Hover/Click |
|
Dec25 |
250206 |
67.28 |
67.88 |
67.06 |
67.36 |
+0.13 |
45,016 |
168,426 |
+2,639 |
Hover/Click |
|
Jan26 |
250206 |
67.18 |
67.43 |
66.76 |
67.03 |
+0.14 |
2,769 |
41,579 |
-37 |
Hover/Click |
|
Feb26 |
250206 |
66.79 |
67.08 |
66.58 |
66.73 |
+0.14 |
1,445 |
26,621 |
-264 |
Hover/Click |
|
Mar26 |
250206 |
66.48 |
66.71 |
66.48 |
66.48 |
+0.15 |
3,445 |
45,600 |
+599 |
Hover/Click |
|
Apr26 |
250206 |
66.28 |
66.28 |
66.28 |
66.28 |
+0.17 |
3,120 |
15,717 |
+1,541 |
Hover/Click |
|
May26 |
250206 |
66.11 |
66.11 |
66.11 |
66.11 |
+0.17 |
163 |
13,008 |
+6 |
Hover/Click |
|
Jun26 |
250206 |
65.84 |
66.33 |
65.64 |
65.96 |
+0.17 |
10,631 |
90,730 |
+583 |
Hover/Click |
| Total Volume and Open Interest |
781,631 |
1,774,857 |
+9,515 |
|
| e-miNY Crude Oil(NYM) |
|
Mar25 |
250206 |
71.075 |
71.850 |
70.425 |
70.600 |
-0.425 |
4,842 |
1,848 |
+203 |
|
|
Apr25 |
250206 |
70.700 |
71.550 |
70.225 |
70.375 |
-0.375 |
586 |
849 |
-17 |
|
|
May25 |
250206 |
70.425 |
71.050 |
69.900 |
70.075 |
-0.275 |
16 |
397 |
+2 |
|
|
Jun25 |
250206 |
69.975 |
70.425 |
69.575 |
69.725 |
-0.175 |
14 |
36 |
+4 |
|
|
Jul25 |
250206 |
69.750 |
69.775 |
69.350 |
69.350 |
-0.075 |
6 |
12 |
+3 |
|
|
Aug25 |
250206 |
68.950 |
68.950 |
68.950 |
68.950 |
unch |
2 |
6 |
+0 |
|
|
Sep25 |
250206 |
68.500 |
68.500 |
68.500 |
68.500 |
+0.050 |
0 |
5 |
+0 |
|
|
Oct25 |
250206 |
68.100 |
68.100 |
68.100 |
68.100 |
+0.100 |
0 |
7 |
+0 |
|
|
Nov25 |
250206 |
67.700 |
67.700 |
67.700 |
67.700 |
+0.100 |
0 |
7 |
+0 |
|
|
Dec25 |
250206 |
67.600 |
67.825 |
67.350 |
67.350 |
+0.125 |
3 |
53 |
+0 |
|
| Total Volume and Open Interest |
5,469 |
3,229 |
+195 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar25 |
250206 |
238.22 |
240.86 |
236.69 |
239.80 |
+1.38 |
63,336 |
103,735 |
+409 |
Hover/Click |
|
Apr25 |
250206 |
233.35 |
235.40 |
231.98 |
234.19 |
+0.47 |
49,420 |
62,660 |
+2,569 |
Hover/Click |
|
May25 |
250206 |
229.54 |
231.35 |
228.31 |
230.03 |
-0.08 |
22,920 |
35,110 |
-77 |
Hover/Click |
|
Jun25 |
250206 |
227.52 |
228.84 |
225.95 |
227.43 |
-0.24 |
20,126 |
50,509 |
+1,255 |
Hover/Click |
|
Jul25 |
250206 |
226.65 |
228.06 |
225.32 |
226.64 |
-0.25 |
5,211 |
18,822 |
+86 |
Hover/Click |
|
Aug25 |
250206 |
226.27 |
227.67 |
225.04 |
226.28 |
-0.26 |
2,443 |
15,017 |
+141 |
Hover/Click |
|
Sep25 |
250206 |
226.42 |
227.74 |
225.32 |
226.48 |
-0.29 |
3,892 |
13,763 |
+9 |
Hover/Click |
|
Oct25 |
250206 |
227.27 |
227.83 |
225.55 |
226.65 |
-0.35 |
961 |
6,892 |
-31 |
Hover/Click |
|
Nov25 |
250206 |
227.35 |
227.62 |
225.36 |
226.48 |
-0.39 |
945 |
5,310 |
+60 |
Hover/Click |
|
Dec25 |
250206 |
225.90 |
227.20 |
224.90 |
226.06 |
-0.44 |
5,786 |
20,045 |
-375 |
Hover/Click |
|
Jan26 |
250206 |
225.96 |
226.40 |
225.68 |
226.08 |
-0.46 |
539 |
4,128 |
+199 |
Hover/Click |
|
Feb26 |
250206 |
225.67 |
225.67 |
225.08 |
225.48 |
-0.46 |
272 |
1,980 |
+89 |
Hover/Click |
|
Mar26 |
250206 |
224.10 |
224.16 |
224.10 |
224.16 |
-0.49 |
393 |
1,947 |
+70 |
Hover/Click |
|
Apr26 |
250206 |
222.24 |
222.24 |
222.14 |
222.14 |
-0.52 |
149 |
690 |
+77 |
Hover/Click |
| Total Volume and Open Interest |
176,541 |
352,086 |
+4,523 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar25 |
250206 |
204.78 |
208.02 |
204.28 |
207.47 |
+2.40 |
57,203 |
94,704 |
-3,014 |
Hover/Click |
|
Apr25 |
250206 |
228.19 |
230.93 |
227.70 |
229.55 |
+1.03 |
48,569 |
83,033 |
+547 |
Hover/Click |
|
May25 |
250206 |
228.32 |
230.89 |
227.76 |
229.52 |
+0.92 |
27,187 |
58,059 |
-867 |
Hover/Click |
|
Jun25 |
250206 |
226.89 |
229.41 |
226.38 |
228.10 |
+0.89 |
20,563 |
54,738 |
+282 |
Hover/Click |
|
Jul25 |
250206 |
224.25 |
226.70 |
223.77 |
225.38 |
+0.83 |
11,269 |
27,851 |
+612 |
Hover/Click |
|
Aug25 |
250206 |
220.69 |
222.87 |
220.10 |
221.58 |
+0.74 |
4,963 |
14,716 |
+274 |
Hover/Click |
|
Sep25 |
250206 |
216.04 |
217.63 |
215.18 |
216.53 |
+0.65 |
7,226 |
30,084 |
-106 |
Hover/Click |
|
Oct25 |
250206 |
199.43 |
200.95 |
199.05 |
200.24 |
+0.63 |
2,052 |
10,692 |
+85 |
Hover/Click |
|
Nov25 |
250206 |
194.59 |
195.86 |
194.56 |
195.14 |
+0.50 |
1,183 |
5,650 |
-93 |
Hover/Click |
|
Dec25 |
250206 |
191.01 |
192.47 |
190.41 |
191.32 |
+0.35 |
2,094 |
25,333 |
-88 |
Hover/Click |
| Total Volume and Open Interest |
182,655 |
411,335 |
-2,272 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar25 |
250206 |
207.47 |
207.47 |
207.47 |
207.47 |
+2.40 |
0 |
2 |
+0 |
|
|
Apr25 |
250206 |
229.55 |
229.55 |
229.55 |
229.55 |
+1.03 |
|
|
|
|
|
May25 |
250206 |
229.52 |
229.52 |
229.52 |
229.52 |
+0.92 |
|
|
|
|
|
Jun25 |
250206 |
228.10 |
228.10 |
228.10 |
228.10 |
+0.89 |
|
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Mar25 |
250206 |
3.355 |
3.434 |
3.303 |
3.408 |
+0.048 |
170,256 |
281,360 |
-4,076 |
Hover/Click |
|
Apr25 |
250206 |
3.350 |
3.422 |
3.304 |
3.397 |
+0.038 |
99,628 |
125,099 |
-361 |
Hover/Click |
|
May25 |
250206 |
3.421 |
3.492 |
3.380 |
3.469 |
+0.035 |
45,233 |
139,588 |
-841 |
Hover/Click |
|
Jun25 |
250206 |
3.593 |
3.661 |
3.556 |
3.637 |
+0.030 |
24,157 |
86,089 |
-2,108 |
Hover/Click |
|
Jul25 |
250206 |
3.768 |
3.833 |
3.733 |
3.810 |
+0.028 |
22,450 |
93,695 |
+3,210 |
Hover/Click |
|
Aug25 |
250206 |
3.822 |
3.882 |
3.788 |
3.863 |
+0.026 |
9,992 |
35,474 |
+777 |
Hover/Click |
|
Sep25 |
250206 |
3.797 |
3.854 |
3.762 |
3.834 |
+0.024 |
16,364 |
64,112 |
+926 |
Hover/Click |
|
Oct25 |
250206 |
3.853 |
3.907 |
3.820 |
3.888 |
+0.020 |
29,113 |
129,420 |
+1,463 |
Hover/Click |
|
Nov25 |
250206 |
4.090 |
4.142 |
4.063 |
4.129 |
+0.026 |
9,310 |
53,340 |
+1,165 |
Hover/Click |
|
Dec25 |
250206 |
4.506 |
4.559 |
4.483 |
4.546 |
+0.021 |
7,574 |
37,893 |
-398 |
Hover/Click |
|
Jan26 |
250206 |
4.735 |
4.795 |
4.722 |
4.782 |
+0.023 |
21,957 |
121,363 |
-2,916 |
Hover/Click |
|
Feb26 |
250206 |
4.382 |
4.446 |
4.376 |
4.429 |
+0.018 |
6,936 |
29,937 |
+341 |
Hover/Click |
|
Mar26 |
250206 |
3.843 |
3.908 |
3.841 |
3.892 |
+0.020 |
7,815 |
64,402 |
+837 |
Hover/Click |
|
Apr26 |
250206 |
3.484 |
3.550 |
3.484 |
3.525 |
+0.011 |
5,647 |
69,073 |
+170 |
Hover/Click |
|
May26 |
250206 |
3.555 |
3.582 |
3.520 |
3.556 |
+0.010 |
1,481 |
12,912 |
+108 |
Hover/Click |
|
Jun26 |
250206 |
3.676 |
3.711 |
3.650 |
3.683 |
+0.007 |
1,268 |
7,086 |
+194 |
Hover/Click |
| Total Volume and Open Interest |
485,946 |
1,559,439 |
-319 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr25 |
250206 |
74.71 |
75.40 |
74.10 |
74.29 |
-0.32 |
343,530 |
521,099 |
-18,900 |
Hover/Click |
|
May25 |
250206 |
74.17 |
74.84 |
73.67 |
73.84 |
-0.25 |
245,046 |
363,939 |
+5,481 |
Hover/Click |
|
Jun25 |
250206 |
73.61 |
74.30 |
73.22 |
73.39 |
-0.15 |
189,428 |
261,741 |
+5,852 |
Hover/Click |
|
Jul25 |
250206 |
73.12 |
73.77 |
72.75 |
72.95 |
-0.07 |
66,888 |
116,198 |
-8,903 |
Hover/Click |
|
Aug25 |
250206 |
72.64 |
73.27 |
72.28 |
72.52 |
-0.02 |
46,432 |
98,273 |
-3,600 |
Hover/Click |
|
Sep25 |
250206 |
72.16 |
72.81 |
71.85 |
72.11 |
+0.01 |
55,828 |
140,155 |
+6,021 |
Hover/Click |
|
Oct25 |
250206 |
71.76 |
72.36 |
71.47 |
71.74 |
+0.05 |
12,580 |
88,612 |
+629 |
Hover/Click |
|
Nov25 |
250206 |
71.39 |
71.99 |
71.13 |
71.39 |
+0.07 |
12,866 |
64,673 |
+625 |
Hover/Click |
|
Dec25 |
250206 |
71.05 |
71.66 |
70.79 |
71.08 |
+0.10 |
77,499 |
212,504 |
+2,808 |
Hover/Click |
|
Jan26 |
250206 |
70.78 |
71.30 |
70.53 |
70.78 |
+0.12 |
5,044 |
38,558 |
+762 |
Hover/Click |
|
Feb26 |
250206 |
70.51 |
70.98 |
70.26 |
70.50 |
+0.13 |
3,364 |
41,382 |
+265 |
Hover/Click |
|
Mar26 |
250206 |
70.25 |
70.76 |
70.02 |
70.27 |
+0.14 |
4,978 |
32,988 |
-10 |
Hover/Click |
|
Apr26 |
250206 |
70.07 |
70.07 |
70.07 |
70.07 |
+0.15 |
3,858 |
20,333 |
+480 |
Hover/Click |
|
May26 |
250206 |
69.90 |
69.90 |
69.90 |
69.90 |
+0.15 |
3,216 |
18,036 |
+200 |
Hover/Click |
| Total Volume and Open Interest |
1,118,211 |
2,456,341 |
-6,276 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Feb25 |
250206 |
701.50 |
703.50 |
692.50 |
698.00 |
-2.00 |
44,007 |
64,324 |
-16,020 |
Hover/Click |
|
Mar25 |
250206 |
697.25 |
700.00 |
689.50 |
695.00 |
-1.75 |
102,656 |
198,043 |
+11,287 |
Hover/Click |
|
Apr25 |
250206 |
691.00 |
693.50 |
683.50 |
688.50 |
-1.75 |
56,539 |
113,437 |
+380 |
Hover/Click |
|
May25 |
250206 |
684.25 |
686.75 |
677.25 |
682.25 |
-1.25 |
27,779 |
78,050 |
+1,035 |
Hover/Click |
|
Jun25 |
250206 |
678.00 |
680.75 |
671.75 |
676.50 |
-1.00 |
30,152 |
80,788 |
+598 |
Hover/Click |
|
Jul25 |
250206 |
674.75 |
677.75 |
669.00 |
673.75 |
-0.75 |
9,297 |
44,164 |
+1,915 |
Hover/Click |
|
Aug25 |
250206 |
673.25 |
675.75 |
667.25 |
671.75 |
-1.00 |
5,270 |
37,686 |
+113 |
Hover/Click |
|
Sep25 |
250206 |
673.25 |
674.50 |
666.50 |
670.75 |
-1.25 |
7,258 |
44,671 |
-253 |
Hover/Click |
|
Oct25 |
250206 |
672.25 |
674.50 |
666.75 |
670.75 |
-1.00 |
3,025 |
29,585 |
+291 |
Hover/Click |
|
Nov25 |
250206 |
669.75 |
670.50 |
663.50 |
667.25 |
-1.25 |
2,023 |
16,937 |
+214 |
Hover/Click |
| Total Volume and Open Interest |
306,627 |
855,567 |
+809 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Mar25 |
250206 |
71.21 |
71.84 |
70.45 |
70.61 |
-0.42 |
46,158 |
71,970 |
-5,057 |
Hover/Click |
|
Apr25 |
250206 |
70.91 |
71.53 |
70.22 |
70.37 |
-0.37 |
56,033 |
82,867 |
-232 |
Hover/Click |
|
May25 |
250206 |
70.48 |
71.08 |
69.94 |
70.07 |
-0.27 |
45,015 |
56,836 |
-500 |
Hover/Click |
|
Jun25 |
250206 |
69.99 |
70.61 |
69.57 |
69.72 |
-0.17 |
53,077 |
92,658 |
-1,539 |
Hover/Click |
|
Jul25 |
250206 |
69.61 |
70.13 |
69.20 |
69.35 |
-0.07 |
20,674 |
40,122 |
+309 |
Hover/Click |
|
Aug25 |
250206 |
69.11 |
69.56 |
68.88 |
68.94 |
unch |
12,135 |
33,073 |
+602 |
Hover/Click |
|
Sep25 |
250206 |
68.63 |
69.05 |
68.46 |
68.51 |
+0.05 |
8,489 |
55,968 |
+31 |
Hover/Click |
|
Oct25 |
250206 |
68.20 |
68.40 |
68.04 |
68.09 |
+0.09 |
1,163 |
25,680 |
+22 |
Hover/Click |
|
Nov25 |
250206 |
68.16 |
68.16 |
67.70 |
67.70 |
+0.10 |
1,183 |
21,063 |
-280 |
Hover/Click |
|
Dec25 |
250206 |
67.30 |
67.82 |
67.30 |
67.36 |
+0.13 |
15,043 |
104,604 |
+284 |
Hover/Click |
|
Jan26 |
250206 |
67.43 |
67.43 |
67.03 |
67.03 |
+0.14 |
447 |
5,898 |
-6 |
Hover/Click |
|
Feb26 |
250206 |
66.74 |
66.74 |
66.74 |
66.74 |
+0.15 |
98 |
2,541 |
+42 |
Hover/Click |
|
Mar26 |
250206 |
66.49 |
66.49 |
66.49 |
66.49 |
+0.16 |
542 |
4,495 |
-11 |
Hover/Click |
|
Apr26 |
250206 |
66.28 |
66.28 |
66.28 |
66.28 |
+0.17 |
10 |
2,145 |
+0 |
Hover/Click |
|
May26 |
250206 |
66.11 |
66.11 |
66.11 |
66.11 |
+0.17 |
1 |
1,382 |
+1 |
Hover/Click |
|
Jun26 |
250206 |
66.14 |
66.17 |
65.82 |
65.96 |
+0.17 |
3,585 |
53,008 |
-202 |
Hover/Click |
| Total Volume and Open Interest |
267,270 |
754,774 |
-6,479 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar25 |
250206 |
107.515 |
107.980 |
107.400 |
107.548 |
+0.105 |
14,685 |
38,921 |
-180 |
Hover/Click |
|
Jun25 |
250206 |
107.095 |
107.575 |
107.095 |
107.168 |
+0.105 |
117 |
584 |
-7 |
Hover/Click |
|
Sep25 |
250206 |
106.868 |
106.868 |
106.868 |
106.868 |
+0.105 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
14,802 |
39,518 |
-187 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
250206 |
62.84 |
62.90 |
62.57 |
62.83 |
-0.04 |
85,235 |
198,338 |
-3,819 |
Hover/Click |
|
Jun25 |
250206 |
62.90 |
62.94 |
62.62 |
62.87 |
-0.04 |
323 |
1,709 |
-21 |
Hover/Click |
|
Sep25 |
250206 |
62.69 |
62.93 |
62.69 |
62.93 |
-0.04 |
1 |
62 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
85,798 |
200,955 |
-3,914 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar25 |
250206 |
125.05 |
125.09 |
123.59 |
124.36 |
-0.69 |
89,709 |
202,183 |
+176 |
Hover/Click |
|
Jun25 |
250206 |
125.00 |
125.05 |
123.66 |
124.35 |
-0.68 |
203 |
1,078 |
+75 |
Hover/Click |
|
Sep25 |
250206 |
124.94 |
124.94 |
123.75 |
124.37 |
-0.67 |
8 |
474 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
90,398 |
204,967 |
+323 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
250206 |
70.00 |
70.04 |
69.73 |
69.96 |
-0.02 |
113,433 |
329,289 |
-9,546 |
Hover/Click |
|
Jun25 |
250206 |
70.25 |
70.33 |
70.03 |
70.26 |
-0.02 |
611 |
5,713 |
-189 |
Hover/Click |
|
Sep25 |
250206 |
70.46 |
70.57 |
70.45 |
70.57 |
-0.02 |
15 |
1,213 |
-11 |
Hover/Click |
|
Dec25 |
250206 |
70.90 |
70.92 |
70.76 |
70.87 |
-0.02 |
6 |
339 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
114,192 |
337,175 |
-9,809 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar25 |
250206 |
65.83 |
66.40 |
65.68 |
66.33 |
+0.47 |
277,821 |
249,300 |
+21,291 |
Hover/Click |
|
Jun25 |
250206 |
66.49 |
67.07 |
66.35 |
67.01 |
+0.48 |
750 |
2,607 |
+15 |
Hover/Click |
|
Sep25 |
250206 |
67.42 |
67.65 |
67.13 |
67.65 |
+0.49 |
2 |
130 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
279,284 |
253,434 |
+21,523 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar25 |
250206 |
111.43 |
111.47 |
110.81 |
110.95 |
-0.54 |
24,364 |
97,295 |
-457 |
Hover/Click |
|
Jun25 |
250206 |
112.40 |
112.40 |
112.01 |
112.13 |
-0.54 |
22 |
151 |
+14 |
Hover/Click |
|
Sep25 |
250206 |
113.36 |
113.36 |
113.23 |
113.31 |
-0.54 |
2 |
33 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
24,388 |
97,490 |
-441 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar25 |
250206 |
104.24 |
104.24 |
103.71 |
104.04 |
-0.23 |
182,368 |
588,879 |
-309 |
Hover/Click |
|
Jun25 |
250206 |
104.76 |
104.76 |
104.24 |
104.55 |
-0.24 |
678 |
14,145 |
-128 |
Hover/Click |
|
Sep25 |
250206 |
105.17 |
105.21 |
104.81 |
105.11 |
-0.23 |
370 |
2,382 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
184,412 |
616,483 |
-140 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar25 |
250206 |
482.88 |
487.13 |
481.38 |
485.88 |
+2.38 |
79,036 |
136,697 |
-8,072 |
Hover/Click |
|
Jun25 |
250206 |
477.88 |
479.88 |
476.13 |
479.63 |
+2.38 |
6 |
235 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
79,082 |
137,294 |
-8,074 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
250206 |
56.9100 |
56.9400 |
56.5500 |
56.7600 |
-0.1400 |
35,100 |
83,366 |
-574 |
Hover/Click |
|
Jun25 |
250206 |
57.0200 |
57.0500 |
56.6800 |
56.8800 |
-0.1400 |
4 |
57 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
35,104 |
83,426 |
-572 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar25 |
250206 |
171.80 |
173.15 |
171.00 |
173.00 |
+1.00 |
19,952 |
61,234 |
+2,819 |
Hover/Click |
|
Apr25 |
250206 |
170.35 |
172.15 |
170.10 |
172.05 |
+1.00 |
35 |
360 |
+5 |
|
|
May25 |
250206 |
171.35 |
171.35 |
171.35 |
171.35 |
+1.05 |
6 |
5 |
+5 |
|
|
Jun25 |
250206 |
170.25 |
170.25 |
170.25 |
170.25 |
+1.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
19,993 |
61,599 |
+2,829 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Feb25 |
250206 |
96990 |
99765 |
96015 |
97285 |
-425 |
7,679 |
27,111 |
-799 |
Hover/Click |
|
Mar25 |
250206 |
97725 |
100540 |
96810 |
98085 |
-435 |
2,019 |
5,186 |
+595 |
Hover/Click |
|
Apr25 |
250206 |
98615 |
101270 |
97565 |
98825 |
-435 |
57 |
175 |
+4 |
Hover/Click |
|
May25 |
250206 |
100045 |
101965 |
98390 |
99625 |
-450 |
8 |
96 |
+4 |
Hover/Click |
|
Jun25 |
250206 |
100315 |
102535 |
98995 |
100315 |
-545 |
4 |
104 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
9,771 |
32,699 |
-193 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250206 |
116~070 |
116~140 |
115~240 |
116~030 |
-0~020 |
614,368 |
1,973,694 |
+19,977 |
Hover/Click |
|
Jun25 |
250206 |
116~000 |
116~090 |
115~190 |
115~300 |
-0~020 |
2,636 |
13,938 |
+676 |
Hover/Click |
|
Sep25 |
250206 |
115~310 |
116~010 |
115~080 |
115~240 |
-0~020 |
294 |
788 |
+161 |
Hover/Click |
| Total Volume and Open Interest |
617,298 |
1,988,420 |
+20,814 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250206 |
109~240 |
109~250 |
109~140 |
109~185 |
-0~055 |
2,376,219 |
4,899,920 |
+22,120 |
Hover/Click |
|
Jun25 |
250206 |
109~220 |
109~245 |
109~140 |
109~185 |
-0~055 |
15,181 |
29,966 |
+6,896 |
Hover/Click |
|
Sep25 |
250206 |
109~160 |
109~160 |
109~160 |
109~160 |
-0~055 |
4 |
17 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250206 |
106~266 |
106~274 |
106~206 |
106~234 |
-0~040 |
1,464,429 |
6,405,747 |
+7,259 |
Hover/Click |
|
Jun25 |
250206 |
106~294 |
106~306 |
106~242 |
106~266 |
-0~044 |
16,743 |
60,057 |
+11,713 |
Hover/Click |
|
Sep25 |
250206 |
106~296 |
106~296 |
106~296 |
106~296 |
-0~044 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250206 |
102~285 |
102~287 |
102~265 |
102~275 |
-0~012 |
758,697 |
4,108,058 |
+4,557 |
Hover/Click |
|
Jun25 |
250206 |
103~026 |
103~030 |
103~007 |
103~015 |
-0~016 |
3,402 |
5,996 |
+2,703 |
Hover/Click |
|
Sep25 |
250206 |
103~045 |
103~045 |
103~045 |
103~045 |
-0~016 |
0 |
216 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
762,099 |
4,114,270 |
+7,260 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Mar25 |
250206 |
95.655 |
95.735 |
95.650 |
95.680 |
+0.020 |
73,432 |
267,478 |
-405 |
|
|
Jun25 |
250206 |
95.900 |
96.035 |
95.900 |
95.945 |
+0.030 |
79,538 |
344,215 |
-4,382 |
|
|
Sep25 |
250206 |
96.045 |
96.195 |
96.045 |
96.105 |
+0.045 |
77,022 |
254,023 |
-9,929 |
|
|
Dec25 |
250206 |
96.145 |
96.270 |
96.135 |
96.180 |
+0.030 |
107,243 |
327,391 |
+8,148 |
|
|
Mar26 |
250206 |
96.195 |
96.310 |
96.165 |
96.210 |
+0.005 |
66,494 |
191,623 |
-2,100 |
|
|
Jun26 |
250206 |
96.230 |
96.325 |
96.185 |
96.225 |
-0.015 |
62,326 |
169,365 |
-3,680 |
|
|
Sep26 |
250206 |
96.250 |
96.335 |
96.190 |
96.230 |
-0.030 |
46,059 |
110,676 |
+4 |
|
|
Dec26 |
250206 |
96.260 |
96.335 |
96.200 |
96.235 |
-0.040 |
36,715 |
104,898 |
-2,798 |
|
|
Mar27 |
250206 |
96.265 |
96.340 |
96.205 |
96.240 |
-0.045 |
19,388 |
61,461 |
-1,292 |
|
|
Jun27 |
250206 |
96.275 |
96.345 |
96.210 |
96.245 |
-0.050 |
18,030 |
64,351 |
+1,618 |
|
|
Sep27 |
250206 |
96.285 |
96.345 |
96.215 |
96.250 |
-0.055 |
13,695 |
72,857 |
+230 |
|
|
Dec27 |
250206 |
96.290 |
96.345 |
96.215 |
96.250 |
-0.060 |
10,293 |
60,177 |
-155 |
|
|
Mar28 |
250206 |
96.285 |
96.335 |
96.210 |
96.240 |
-0.065 |
7,799 |
37,723 |
+93 |
|
|
Jun28 |
250206 |
96.270 |
96.325 |
96.195 |
96.230 |
-0.065 |
5,267 |
21,240 |
-291 |
|
|
Sep28 |
250206 |
96.245 |
96.310 |
96.185 |
96.220 |
-0.065 |
3,125 |
21,375 |
-243 |
|
|
Dec28 |
250206 |
96.240 |
96.290 |
96.165 |
96.200 |
-0.070 |
2,605 |
14,817 |
-326 |
|
|
Mar29 |
250206 |
96.220 |
96.270 |
96.145 |
96.180 |
-0.070 |
1,328 |
11,754 |
-117 |
|
|
Jun29 |
250206 |
96.200 |
96.245 |
96.125 |
96.160 |
-0.070 |
1,438 |
11,737 |
+205 |
|
| Total Volume and Open Interest |
637,036 |
2,445,938 |
-15,046 |
|
| Ultra T-Bond(CBOT) |
|
Mar25 |
250206 |
121~31 |
122~07 |
121~08 |
121~21 |
-0~06 |
384,192 |
1,799,501 |
+8,015 |
|
|
Jun25 |
250206 |
121~17 |
122~00 |
121~04 |
121~17 |
-0~06 |
40 |
774 |
+19 |
|
|
Sep25 |
250206 |
122~23 |
122~23 |
122~23 |
122~23 |
-0~06 |
|
|
|
|
| Total Volume and Open Interest |
384,232 |
1,800,275 |
+8,034 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar25 |
250206 |
112~215 |
112~235 |
112~095 |
112~155 |
-0~050 |
817,368 |
2,313,059 |
+1,691 |
|
|
Jun25 |
250206 |
112~175 |
112~185 |
112~060 |
112~110 |
-0~050 |
64 |
58 |
+41 |
|
|
Sep25 |
250206 |
112~220 |
112~220 |
112~220 |
112~220 |
-0~050 |
|
|
|
|
| Total Volume and Open Interest |
817,432 |
2,313,117 |
+1,732 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb25 |
250206 |
95.673 |
95.673 |
95.670 |
95.670 |
-0.003 |
67,947 |
543,686 |
+4,102 |
|
|
Mar25 |
250206 |
95.690 |
95.690 |
95.685 |
95.685 |
-0.005 |
8,551 |
263,693 |
+1,129 |
|
|
Apr25 |
250206 |
95.710 |
95.715 |
95.705 |
95.710 |
-0.005 |
45,720 |
226,291 |
+3,925 |
|
|
May25 |
250206 |
95.765 |
95.765 |
95.750 |
95.765 |
-0.005 |
31,540 |
197,116 |
-1,311 |
|
|
Jun25 |
250206 |
95.825 |
95.825 |
95.805 |
95.820 |
-0.010 |
6,745 |
64,475 |
+94 |
|
|
Jul25 |
250206 |
95.890 |
95.890 |
95.870 |
95.885 |
-0.010 |
14,170 |
113,982 |
+307 |
|
| Total Volume and Open Interest |
211,791 |
1,568,510 |
+8,140 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar25 |
250206 |
140.40 |
140.52 |
140.21 |
140.30 |
-0.10 |
1,795 |
7,593 |
+217 |
Hover/Click |
|
Jun25 |
250206 |
139.65 |
139.65 |
139.65 |
139.65 |
-0.10 |
0 |
8 |
+0 |
Hover/Click |
|
Sep25 |
250206 |
139.34 |
139.34 |
139.34 |
139.34 |
-0.10 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,795 |
7,601 |
+217 |
|
| Euro-Buxl(EUREX) |
|
Mar25 |
250206 |
132.10 |
132.26 |
130.98 |
131.88 |
-0.24 |
132,035 |
246,856 |
-3,919 |
|
|
Jun25 |
250206 |
131.14 |
131.58 |
130.80 |
131.58 |
-0.22 |
894 |
11,928 |
-1,243 |
|
|
Sep25 |
250206 |
131.46 |
131.46 |
131.46 |
131.46 |
-0.10 |
|
|
|
|
| Total Volume and Open Interest |
132,929 |
258,784 |
-5,162 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250206 |
133.45 |
133.61 |
133.13 |
133.41 |
-0.14 |
1,113,789 |
1,459,167 |
-37,243 |
Hover/Click |
|
Jun25 |
250206 |
132.49 |
132.67 |
132.27 |
132.53 |
-0.14 |
913 |
5,753 |
+374 |
Hover/Click |
|
Sep25 |
250206 |
132.82 |
132.82 |
132.82 |
132.82 |
-0.07 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,114,702 |
1,464,920 |
-36,869 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250206 |
117.81 |
117.89 |
117.65 |
117.81 |
-0.06 |
815,640 |
1,468,350 |
+25,713 |
Hover/Click |
|
Jun25 |
250206 |
118.86 |
118.86 |
118.86 |
118.86 |
-0.05 |
603 |
942 |
+483 |
Hover/Click |
|
Sep25 |
250206 |
118.00 |
118.00 |
118.00 |
118.00 |
-0.03 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
816,243 |
1,469,292 |
+26,196 |
|
| Euro-Schatz(EUREX) |
|
Mar25 |
250206 |
106.90 |
106.93 |
106.85 |
106.91 |
-0.02 |
620,929 |
2,349,594 |
-74,061 |
|
|
Jun25 |
250206 |
106.96 |
107.01 |
106.96 |
107.01 |
-0.01 |
245 |
1,074 |
-1 |
|
|
Sep25 |
250206 |
108.01 |
108.01 |
108.01 |
108.01 |
-0.03 |
|
|
|
|
| Total Volume and Open Interest |
621,174 |
2,350,668 |
-74,062 |
|
| 3-Mth Euribor(EUREX) |
|
Mar25 |
250206 |
97.610 |
97.620 |
97.610 |
97.620 |
-0.005 |
45,357 |
16,594 |
-82 |
|
|
Jun25 |
250206 |
97.880 |
97.905 |
97.870 |
97.905 |
unch |
9,333 |
27,352 |
-640 |
|
|
Sep25 |
250206 |
98.005 |
98.035 |
97.995 |
98.035 |
-0.005 |
22,564 |
26,985 |
-157 |
|
| Total Volume and Open Interest |
94,399 |
166,824 |
+616 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar25 |
250206 |
93~22 |
94~11 |
93~06 |
93~15 |
-0~08 |
262,375 |
989,690 |
+2,951 |
Hover/Click |
|
Jun25 |
250206 |
93~27 |
93~27 |
93~15 |
93~15 |
-0~08 |
0 |
487 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
262,375 |
990,177 |
+2,951 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar25 |
250206 |
97.610 |
97.620 |
97.605 |
97.620 |
unch |
189,584 |
560,599 |
+7,258 |
|
|
Jun25 |
250206 |
97.885 |
97.905 |
97.865 |
97.900 |
unch |
200,609 |
743,058 |
-7,119 |
|
|
Sep25 |
250206 |
98.015 |
98.040 |
97.990 |
98.030 |
-0.005 |
161,865 |
507,291 |
-9,005 |
|
| Total Volume and Open Interest |
1,531,220 |
4,603,882 |
+14,093 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar25 |
250206 |
95.91 |
95.92 |
95.90 |
95.92 |
+0.01 |
41,609 |
334,197 |
-747 |
|
|
Jun25 |
250206 |
96.18 |
96.21 |
96.17 |
96.20 |
+0.01 |
46,245 |
268,295 |
+7,377 |
|
|
Sep25 |
250206 |
96.35 |
96.38 |
96.34 |
96.36 |
+0.01 |
28,800 |
231,365 |
+2,706 |
|
|
Dec25 |
250206 |
96.41 |
96.44 |
96.39 |
96.42 |
+0.01 |
32,062 |
226,879 |
+2,242 |
|
|
Mar26 |
250206 |
96.43 |
96.47 |
96.42 |
96.44 |
+0.01 |
17,262 |
138,671 |
+144 |
|
|
Jun26 |
250206 |
96.41 |
96.46 |
96.41 |
96.44 |
+0.02 |
15,702 |
107,747 |
+1,824 |
|
|
Sep26 |
250206 |
96.38 |
96.43 |
96.38 |
96.41 |
+0.03 |
7,296 |
63,387 |
-564 |
|
|
Dec26 |
250206 |
96.35 |
96.39 |
96.34 |
96.37 |
+0.02 |
7,959 |
59,180 |
+1,501 |
|
|
Mar27 |
250206 |
96.32 |
96.37 |
96.32 |
96.34 |
+0.02 |
71 |
7,077 |
+60 |
|
|
Jun27 |
250206 |
96.31 |
96.31 |
96.31 |
96.31 |
+0.02 |
180 |
756 |
+97 |
|
| Total Volume and Open Interest |
197,189 |
1,438,300 |
+14,641 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar25 |
250206 |
95.61 |
95.69 |
95.60 |
95.66 |
+0.04 |
524,450 |
1,231,163 |
+72,830 |
|
|
Jun25 |
250206 |
95.66 |
95.66 |
95.66 |
95.66 |
+0.04 |
|
|
|
|
| Total Volume and Open Interest |
524,450 |
1,231,163 |
+72,830 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar25 |
250206 |
96.25 |
96.31 |
96.24 |
96.28 |
+0.02 |
352,255 |
972,093 |
+12,125 |
|
|
Jun25 |
250206 |
96.28 |
96.28 |
96.28 |
96.28 |
+0.02 |
|
|
|
|
| Total Volume and Open Interest |
352,255 |
972,093 |
+12,125 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Feb25 |
250206 |
2865.2 |
2871.7 |
2836.3 |
2856.0 |
-15.6 |
4,519 |
12,629 |
-3,308 |
Hover/Click |
|
Apr25 |
250206 |
2885.0 |
2894.2 |
2855.0 |
2876.7 |
-16.3 |
167,383 |
406,880 |
-852 |
Hover/Click |
|
Jun25 |
250206 |
2910.4 |
2919.0 |
2880.6 |
2902.4 |
-16.0 |
7,540 |
67,830 |
+463 |
Hover/Click |
|
Aug25 |
250206 |
2934.1 |
2941.4 |
2905.7 |
2926.7 |
-15.6 |
1,351 |
21,173 |
-17 |
Hover/Click |
|
Oct25 |
250206 |
2958.1 |
2965.2 |
2930.0 |
2951.2 |
-14.7 |
609 |
4,210 |
+202 |
Hover/Click |
|
Dec25 |
250206 |
2983.0 |
2989.4 |
2954.4 |
2975.6 |
-13.8 |
1,268 |
13,533 |
+646 |
Hover/Click |
|
Feb26 |
250206 |
3000.2 |
3000.2 |
3000.2 |
3000.2 |
-12.9 |
15 |
501 |
+4 |
Hover/Click |
|
Apr26 |
250206 |
3024.0 |
3024.0 |
3000.0 |
3021.4 |
-12.7 |
0 |
39 |
+0 |
Hover/Click |
|
Jun26 |
250206 |
3042.1 |
3042.1 |
3042.1 |
3042.1 |
-12.7 |
0 |
224 |
+0 |
Hover/Click |
|
Aug26 |
250206 |
3063.6 |
3063.6 |
3063.6 |
3063.6 |
-12.7 |
0 |
38 |
+0 |
Hover/Click |
|
Oct26 |
250206 |
3082.0 |
3082.0 |
3082.0 |
3082.0 |
-12.7 |
0 |
1 |
+0 |
Hover/Click |
|
Dec26 |
250206 |
3100.2 |
3100.2 |
3100.2 |
3100.2 |
-12.7 |
0 |
31 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
187,322 |
540,351 |
-1,653 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar25 |
250206 |
3275.5 |
3291.5 |
3215.0 |
3262.6 |
-35.0 |
67,883 |
118,776 |
-2,592 |
Hover/Click |
|
May25 |
250206 |
3309.0 |
3320.0 |
3246.0 |
3292.9 |
-33.8 |
7,219 |
32,455 |
+1,258 |
Hover/Click |
|
Jul25 |
250206 |
3333.5 |
3347.5 |
3274.0 |
3320.9 |
-32.9 |
2,030 |
11,793 |
+32 |
Hover/Click |
|
Sep25 |
250206 |
3342.5 |
3351.5 |
3307.5 |
3347.2 |
-32.6 |
328 |
3,165 |
+18 |
Hover/Click |
|
Dec25 |
250206 |
3399.0 |
3399.0 |
3363.0 |
3384.5 |
-32.1 |
89 |
2,054 |
+6 |
Hover/Click |
|
Mar26 |
250206 |
3421.7 |
3421.7 |
3421.7 |
3421.7 |
-32.1 |
2 |
52 |
+0 |
Hover/Click |
|
May26 |
250206 |
3447.4 |
3447.4 |
3447.4 |
3447.4 |
-32.1 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
77,712 |
169,265 |
-1,461 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr25 |
250206 |
1018.4 |
1029.4 |
1010.6 |
1022.3 |
-3.5 |
25,679 |
66,817 |
+1,659 |
Hover/Click |
|
Jul25 |
250206 |
1027.6 |
1037.0 |
1020.0 |
1030.9 |
-3.0 |
791 |
6,583 |
-32 |
Hover/Click |
|
Oct25 |
250206 |
1035.0 |
1041.6 |
1026.0 |
1036.3 |
-2.9 |
234 |
1,074 |
+40 |
Hover/Click |
|
Jan26 |
250206 |
1043.2 |
1046.1 |
1031.8 |
1041.6 |
-2.7 |
55 |
188 |
-9 |
Hover/Click |
| Total Volume and Open Interest |
26,832 |
74,884 |
+1,647 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar25 |
250206 |
1019.50 |
1024.00 |
989.50 |
994.00 |
-25.20 |
4,739 |
14,619 |
-108 |
Hover/Click |
|
Jun25 |
250206 |
1030.50 |
1038.00 |
1007.00 |
1011.00 |
-22.50 |
1,225 |
2,929 |
+518 |
Hover/Click |
|
Sep25 |
250206 |
1019.60 |
1019.60 |
1019.60 |
1019.60 |
-22.20 |
9 |
17 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
5,973 |
17,586 |
+418 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar25 |
250206 |
443.70 |
450.95 |
441.10 |
446.10 |
+1.70 |
55,998 |
102,881 |
+1,483 |
Hover/Click |
|
May25 |
250206 |
447.75 |
454.60 |
445.40 |
450.00 |
+1.70 |
14,271 |
72,829 |
+1,815 |
Hover/Click |
|
Jul25 |
250206 |
450.75 |
457.60 |
448.90 |
453.60 |
+2.05 |
3,335 |
29,623 |
+48 |
Hover/Click |
|
Sep25 |
250206 |
453.50 |
460.30 |
452.00 |
456.65 |
+2.30 |
1,640 |
15,309 |
-33 |
Hover/Click |
|
Dec25 |
250206 |
463.00 |
463.00 |
455.20 |
460.10 |
+2.70 |
1,122 |
9,169 |
+111 |
Hover/Click |
| Total Volume and Open Interest |
77,582 |
239,009 |
+3,410 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250206 |
45045 |
45177 |
44659 |
44863 |
-141 |
91,191 |
81,609 |
+764 |
Hover/Click |
|
Jun25 |
250206 |
45447 |
45557 |
45048 |
45247 |
-141 |
145 |
1,597 |
+17 |
Hover/Click |
|
Sep25 |
250206 |
45848 |
45879 |
45446 |
45617 |
-141 |
0 |
50 |
+0 |
Hover/Click |
|
Dec25 |
250206 |
46048 |
46048 |
46009 |
46048 |
-143 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
91,336 |
83,256 |
+781 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250206 |
45043 |
45178 |
44659 |
44863 |
-141 |
81,035 |
14,131 |
-407 |
Hover/Click |
|
Jun25 |
250206 |
45396 |
45556 |
45048 |
45247 |
-141 |
547 |
857 |
+68 |
Hover/Click |
|
Sep25 |
250206 |
45617 |
45794 |
45445 |
45617 |
-141 |
3 |
3 |
+0 |
Hover/Click |
|
Dec25 |
250206 |
46048 |
46048 |
46011 |
46048 |
-143 |
0 |
7 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
81,585 |
14,998 |
-339 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250206 |
6090.25 |
6108.50 |
6070.00 |
6106.00 |
+19.50 |
1,216,433 |
2,051,891 |
+13 |
Hover/Click |
|
Jun25 |
250206 |
6146.00 |
6166.00 |
6128.50 |
6164.25 |
+19.50 |
1,552 |
16,728 |
+252 |
Hover/Click |
|
Sep25 |
250206 |
6201.25 |
6220.00 |
6184.75 |
6219.50 |
+20.00 |
36 |
1,339 |
+2 |
Hover/Click |
|
Dec25 |
250206 |
6274.25 |
6274.25 |
6274.25 |
6274.25 |
+20.00 |
0 |
1,675 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,218,021 |
2,072,130 |
+267 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar25 |
250206 |
6089.00 |
6108.50 |
6070.00 |
6106.00 |
+19.50 |
872,676 |
136,818 |
+2,372 |
Hover/Click |
|
Jun25 |
250206 |
6145.00 |
6166.75 |
6128.50 |
6164.25 |
+19.50 |
1,598 |
3,756 |
+171 |
Hover/Click |
|
Sep25 |
250206 |
6200.00 |
6221.00 |
6185.25 |
6219.50 |
+20.00 |
84 |
234 |
+8 |
Hover/Click |
|
Dec25 |
250206 |
6250.25 |
6274.25 |
6250.00 |
6274.25 |
+20.00 |
2 |
26 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
874,360 |
140,840 |
+2,551 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250206 |
21764.50 |
21882.25 |
21705.75 |
21871.75 |
+108.75 |
497,655 |
257,630 |
+1,348 |
Hover/Click |
|
Jun25 |
250206 |
21992.50 |
22119.00 |
21945.00 |
22109.50 |
+108.75 |
1,022 |
2,782 |
+50 |
Hover/Click |
|
Sep25 |
250206 |
22305.00 |
22341.25 |
22181.25 |
22335.75 |
+110.75 |
2 |
44 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
498,679 |
260,459 |
+1,398 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar25 |
250206 |
21768.00 |
21882.00 |
21706.00 |
21871.75 |
+108.75 |
1,329,849 |
120,912 |
+1,656 |
Hover/Click |
|
Jun25 |
250206 |
21999.50 |
22118.75 |
21944.75 |
22109.50 |
+108.75 |
4,102 |
3,488 |
+92 |
Hover/Click |
|
Sep25 |
250206 |
22268.75 |
22340.00 |
22187.00 |
22335.75 |
+110.75 |
20 |
165 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
1,333,971 |
124,589 |
+1,746 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar25 |
250206 |
3265.90 |
1.60 |
3234.60 |
3257.90 |
-1.90 |
11,621 |
42,370 |
-74 |
Hover/Click |
|
Jun25 |
250206 |
5.40 |
20.40 |
3267.10 |
5.40 |
-1.60 |
0 |
1 |
+0 |
Hover/Click |
|
Sep25 |
250206 |
29.70 |
29.70 |
29.70 |
29.70 |
-1.60 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
11,621 |
42,371 |
-74 |
|
| Volatility Index(CBOE) |
|
Feb25 |
250206 |
16.69 |
17.00 |
16.55 |
16.58 |
-0.19 |
70,360 |
121,666 |
-3,192 |
|
|
Mar25 |
250206 |
17.40 |
17.70 |
17.25 |
17.43 |
-0.06 |
46,645 |
97,722 |
+6,700 |
|
|
Apr25 |
250206 |
17.85 |
18.13 |
17.75 |
17.94 |
+0.06 |
10,828 |
40,483 |
+249 |
|
|
May25 |
250206 |
18.15 |
18.40 |
18.05 |
18.23 |
+0.08 |
5,023 |
27,322 |
+344 |
|
| Total Volume and Open Interest |
138,562 |
330,664 |
+5,087 |
|
| S & P 600(CME) |
|
Mar25 |
250206 |
1465.30 |
1465.70 |
1447.30 |
1455.50 |
-6.50 |
2 |
739 |
+0 |
|
|
Jun25 |
250206 |
1473.40 |
1473.40 |
1473.40 |
1473.40 |
-6.70 |
|
|
|
|
| Total Volume and Open Interest |
2 |
739 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250206 |
2327.20 |
2336.20 |
2301.60 |
2314.90 |
-9.10 |
108,371 |
414,326 |
-3,358 |
Hover/Click |
|
Jun25 |
250206 |
2352.00 |
2356.60 |
2322.50 |
2335.60 |
-9.30 |
114 |
2,515 |
+8 |
Hover/Click |
|
Sep25 |
250206 |
2357.50 |
2374.50 |
2357.50 |
2357.50 |
-9.80 |
0 |
11 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
108,485 |
416,968 |
-3,350 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar25 |
250206 |
2327.30 |
2336.20 |
2301.60 |
2314.90 |
-9.10 |
56,297 |
31,446 |
+395 |
Hover/Click |
|
Jun25 |
250206 |
2348.20 |
2357.40 |
2322.50 |
2335.60 |
-9.30 |
231 |
744 |
+3 |
Hover/Click |
|
Sep25 |
250206 |
2357.50 |
2374.50 |
2357.50 |
2357.50 |
-9.80 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
56,528 |
32,195 |
+398 |
|
| Nikkei 225(CME) |
|
Mar25 |
250206 |
38985 |
39235 |
38865 |
39010 |
+5 |
6,642 |
11,526 |
-139 |
|
|
Jun25 |
250206 |
38980 |
39000 |
38850 |
38980 |
+5 |
5 |
12 |
+5 |
|
| Total Volume and Open Interest |
6,647 |
11,538 |
-134 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar25 |
250206 |
38755 |
39195 |
38570 |
39070 |
+325 |
21,550 |
71,631 |
-160 |
|
|
Jun25 |
250206 |
38450 |
38815 |
38430 |
38815 |
+320 |
35 |
684 |
+6 |
|
|
Sep25 |
250206 |
38805 |
38805 |
38805 |
38805 |
+325 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
21,964 |
75,085 |
+47 |
|
| Nikkei 225 Mini(JPX) |
|
Mar25 |
250206 |
38770 |
39190 |
38565 |
39090 |
+350 |
607,583 |
334,271 |
+5,239 |
|
|
Jun25 |
250206 |
38545 |
38955 |
38335 |
38850 |
+290 |
17,030 |
13,177 |
+356 |
|
|
Sep25 |
250206 |
38560 |
38955 |
38365 |
38870 |
+350 |
1,009 |
1,111 |
+22 |
|
| Total Volume and Open Interest |
643,653 |
389,317 |
+5,125 |
|
| Nikkei 225(JPX) |
|
Mar25 |
250206 |
38770 |
39190 |
38570 |
39090 |
+350 |
35,559 |
153,115 |
-46 |
|
|
Jun25 |
250206 |
38560 |
38950 |
38350 |
38850 |
+290 |
390 |
10,311 |
+13 |
|
|
Sep25 |
250206 |
38940 |
38940 |
38820 |
38870 |
+350 |
8 |
1,277 |
+4 |
|
| Total Volume and Open Interest |
35,966 |
195,056 |
+371 |
|
| Nikkei 225(CME) Yen |
|
Mar25 |
250206 |
38930 |
39190 |
38830 |
38970 |
+15 |
20,855 |
37,413 |
-800 |
|
|
Jun25 |
250206 |
38735 |
38915 |
38630 |
38735 |
+5 |
9 |
17 |
+7 |
|
|
Sep25 |
250206 |
38975 |
38975 |
38975 |
38975 |
-20 |
|
|
|
|
| Total Volume and Open Interest |
20,864 |
37,430 |
-793 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar25 |
250206 |
38970 |
38970 |
38970 |
38970 |
+15 |
0 |
1 |
+0 |
|
|
Jun25 |
250206 |
38735 |
38735 |
38735 |
38735 |
+5 |
|
|
|
|
|
Sep25 |
250206 |
38975 |
38975 |
38975 |
38975 |
-20 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Feb25 |
250206 |
7925.5 |
8034.5 |
7913.5 |
8017.0 |
+114.5 |
30,519 |
173,896 |
-8,733 |
|
|
Mar25 |
250206 |
7975.5 |
8036.5 |
7975.5 |
8034.5 |
+114.5 |
16 |
3,223 |
-9 |
|
|
Apr25 |
250206 |
8046.5 |
8046.5 |
8046.5 |
8046.5 |
+115.5 |
|
|
|
|
|
Jun25 |
250206 |
7909.5 |
7909.5 |
7909.5 |
7909.5 |
+114.5 |
0 |
4 |
+0 |
|
|
Sep25 |
250206 |
7951.0 |
7951.0 |
7951.0 |
7951.0 |
+116.5 |
|
|
|
|
|
Dec25 |
250206 |
7964.0 |
7964.0 |
7964.0 |
7964.0 |
+118.5 |
|
|
|
|
| Total Volume and Open Interest |
30,535 |
177,123 |
-8,742 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb25 |
250206 |
20635 |
20957 |
20517 |
20937 |
+289 |
117,988 |
92,263 |
-3,948 |
|
|
Mar25 |
250206 |
20615 |
20940 |
20525 |
20924 |
+288 |
787 |
10,699 |
-14 |
|
|
Apr25 |
250206 |
20899 |
20971 |
20899 |
20971 |
+282 |
0 |
2,115 |
+0 |
|
| Total Volume and Open Interest |
118,835 |
109,065 |
-3,957 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250206 |
21748.0 |
22016.0 |
21728.0 |
22011.0 |
+366.0 |
29,839 |
58,586 |
-1,474 |
|
|
Jun25 |
250206 |
22020.0 |
22235.0 |
22020.0 |
22235.0 |
+367.0 |
3 |
53 |
-2 |
|
|
Sep25 |
250206 |
22375.0 |
22375.0 |
22375.0 |
22375.0 |
+372.0 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
29,842 |
58,643 |
-1,476 |
|
| Mini-DAX(EUREX) |
|
Mar25 |
250206 |
21749.0 |
22016.0 |
21727.0 |
22011.0 |
+366.0 |
17,220 |
8,775 |
-205 |
|
|
Jun25 |
250206 |
22035.0 |
22235.0 |
22031.0 |
22235.0 |
+367.0 |
8 |
91 |
-5 |
|
|
Sep25 |
250206 |
22375.0 |
22375.0 |
22375.0 |
22375.0 |
+372.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
17,228 |
8,868 |
-210 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250206 |
5300 |
5375 |
5295 |
5374 |
+99 |
465,557 |
1,888,636 |
-79,450 |
|
|
Jun25 |
250206 |
5257 |
5319 |
5255 |
5319 |
+101 |
39 |
16,361 |
+5 |
|
|
Sep25 |
250206 |
5342 |
5342 |
5342 |
5342 |
+103 |
0 |
360 |
+0 |
|
| Total Volume and Open Interest |
465,596 |
1,905,859 |
-79,445 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250206 |
12578 |
12624 |
12545 |
12587 |
+59 |
22,459 |
179,400 |
+298 |
|
|
Jun25 |
250206 |
12379 |
12397 |
12360 |
12389 |
+61 |
2 |
282 |
+0 |
|
|
Sep25 |
250206 |
12393 |
12393 |
12393 |
12393 |
+61 |
|
|
|
|
| Total Volume and Open Interest |
22,461 |
179,682 |
+298 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar25 |
250206 |
8638.50 |
8745.00 |
8638.50 |
8712.50 |
+116.50 |
75,234 |
473,465 |
+1,423 |
|
|
Jun25 |
250206 |
8653.50 |
8747.00 |
8653.50 |
8720.50 |
+117.00 |
4 |
220 |
+4 |
|
|
Sep25 |
250206 |
8732.00 |
8732.00 |
8732.00 |
8732.00 |
+117.00 |
|
|
|
|
| Total Volume and Open Interest |
75,238 |
473,685 |
+1,427 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar25 |
250206 |
8372.0 |
8487.0 |
8370.0 |
8484.0 |
+107.0 |
34,641 |
237,232 |
-2,108 |
|
|
Jun25 |
250206 |
8510.0 |
8538.0 |
8510.0 |
8538.0 |
+107.0 |
0 |
310 |
+0 |
|
|
Sep25 |
250206 |
8519.0 |
8519.0 |
8519.0 |
8519.0 |
+107.0 |
0 |
338 |
+0 |
|
| Total Volume and Open Interest |
34,641 |
237,928 |
-2,108 |
|
| FTSE MIB(ISE) |
|
Mar25 |
250206 |
36885.00 |
37255.00 |
36785.00 |
37249.00 |
+536.00 |
14,147 |
96,957 |
-17 |
|
|
Jun25 |
250206 |
36210.00 |
36614.00 |
36205.00 |
36614.00 |
+536.00 |
14 |
273 |
+11 |
|
|
Sep25 |
250206 |
36614.00 |
36614.00 |
36614.00 |
36614.00 |
+536.00 |
|
|
|
|
| Total Volume and Open Interest |
14,161 |
97,230 |
-6 |
|
| KOSPI 200(KFE) |
|
Mar25 |
250206 |
333.85 |
335.00 |
332.10 |
334.50 |
+3.30 |
191,980 |
265,303 |
-1,982 |
|
|
Jun25 |
250206 |
332.80 |
334.05 |
331.20 |
333.50 |
+3.25 |
419 |
15,259 |
+0 |
|
|
Sep25 |
250206 |
331.20 |
334.20 |
331.15 |
334.15 |
+1.95 |
0 |
2,544 |
+9 |
|
| Total Volume and Open Interest |
192,399 |
293,398 |
-1,973 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Feb25 |
250206 |
561.35 |
565.30 |
559.80 |
562.10 |
-1.55 |
1 |
580 |
+0 |
|
|
Mar25 |
250206 |
562.70 |
565.65 |
560.95 |
562.70 |
-1.30 |
|
|
|
|
|
Apr25 |
250206 |
565.20 |
565.20 |
565.20 |
565.20 |
+3.70 |
|
|
|
|
| Total Volume and Open Interest |
1 |
580 |
+0 |
|
|
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
