|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu February 27, 2025 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250227 |
1024.00 |
1034.00 |
1021.00 |
1022.75 |
-1.75 |
74,754 |
25,092 |
-27,562 |
Hover/Click |
|
May25 |
250227 |
1041.25 |
1051.25 |
1035.00 |
1037.25 |
-4.00 |
144,042 |
373,502 |
-3,063 |
Hover/Click |
|
Jul25 |
250227 |
1055.75 |
1065.50 |
1050.00 |
1052.00 |
-4.25 |
40,448 |
194,949 |
+1,512 |
Hover/Click |
|
Aug25 |
250227 |
1054.75 |
1063.75 |
1049.00 |
1050.50 |
-4.50 |
5,945 |
23,873 |
+963 |
Hover/Click |
|
Sep25 |
250227 |
1041.50 |
1049.75 |
1036.75 |
1037.50 |
-4.75 |
3,638 |
20,906 |
-72 |
Hover/Click |
|
Nov25 |
250227 |
1045.00 |
1053.25 |
1040.50 |
1041.75 |
-3.75 |
16,860 |
123,498 |
+1,795 |
Hover/Click |
|
Jan26 |
250227 |
1056.00 |
1063.25 |
1051.25 |
1052.25 |
-3.75 |
2,268 |
12,466 |
-4 |
Hover/Click |
|
Mar26 |
250227 |
1057.00 |
1062.50 |
1051.00 |
1052.00 |
-4.25 |
784 |
15,189 |
+187 |
Hover/Click |
|
May26 |
250227 |
1059.50 |
1066.00 |
1054.50 |
1055.50 |
-4.50 |
412 |
5,222 |
+111 |
Hover/Click |
|
Jul26 |
250227 |
1071.75 |
1072.50 |
1061.25 |
1062.25 |
-4.75 |
148 |
3,705 |
-12 |
Hover/Click |
|
Aug26 |
250227 |
1056.00 |
1056.00 |
1056.00 |
1056.00 |
-5.25 |
0 |
119 |
+0 |
Hover/Click |
|
Sep26 |
250227 |
1037.25 |
1037.25 |
1037.25 |
1037.25 |
-5.50 |
0 |
157 |
+0 |
Hover/Click |
|
Nov26 |
250227 |
1039.75 |
1043.25 |
1034.50 |
1034.50 |
-4.75 |
134 |
3,536 |
+57 |
Hover/Click |
|
Jan27 |
250227 |
1044.75 |
1044.75 |
1044.75 |
1044.75 |
-4.75 |
1 |
154 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
289,441 |
802,621 |
-26,089 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250227 |
293.20 |
295.60 |
290.70 |
290.90 |
-2.50 |
43,931 |
12,497 |
-15,771 |
Hover/Click |
|
May25 |
250227 |
302.50 |
305.00 |
299.60 |
300.20 |
-2.30 |
84,690 |
249,970 |
+5,856 |
Hover/Click |
|
Jul25 |
250227 |
309.80 |
312.20 |
307.00 |
307.50 |
-2.50 |
23,956 |
138,721 |
+494 |
Hover/Click |
|
Aug25 |
250227 |
312.10 |
314.30 |
309.30 |
309.80 |
-2.50 |
5,073 |
28,856 |
+522 |
Hover/Click |
|
Sep25 |
250227 |
313.40 |
315.60 |
310.60 |
311.10 |
-2.60 |
2,419 |
25,070 |
+238 |
Hover/Click |
|
Oct25 |
250227 |
314.20 |
316.30 |
311.50 |
312.10 |
-2.50 |
1,909 |
16,533 |
+152 |
Hover/Click |
|
Dec25 |
250227 |
318.40 |
320.40 |
315.70 |
316.00 |
-2.80 |
6,430 |
53,466 |
+532 |
Hover/Click |
|
Jan26 |
250227 |
320.40 |
321.70 |
317.20 |
317.40 |
-2.80 |
707 |
5,519 |
+90 |
Hover/Click |
|
Mar26 |
250227 |
321.10 |
322.20 |
317.70 |
317.90 |
-2.90 |
375 |
4,686 |
+100 |
Hover/Click |
|
May26 |
250227 |
321.20 |
323.40 |
319.00 |
319.20 |
-2.90 |
115 |
3,198 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
169,690 |
540,417 |
-7,790 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250227 |
44.95 |
45.65 |
44.58 |
44.75 |
-0.22 |
26,889 |
8,343 |
-9,069 |
Hover/Click |
|
May25 |
250227 |
45.59 |
46.23 |
45.20 |
45.35 |
-0.24 |
85,563 |
241,045 |
+2,919 |
Hover/Click |
|
Jul25 |
250227 |
45.92 |
46.51 |
45.51 |
45.67 |
-0.25 |
26,487 |
145,462 |
+1,034 |
Hover/Click |
|
Aug25 |
250227 |
45.84 |
46.38 |
45.46 |
45.61 |
-0.24 |
8,454 |
30,419 |
+196 |
Hover/Click |
|
Sep25 |
250227 |
45.68 |
46.17 |
45.33 |
45.47 |
-0.21 |
2,991 |
16,800 |
+164 |
Hover/Click |
|
Oct25 |
250227 |
45.62 |
45.94 |
45.13 |
45.30 |
-0.16 |
2,346 |
18,082 |
+349 |
Hover/Click |
|
Dec25 |
250227 |
45.48 |
45.95 |
45.16 |
45.34 |
-0.14 |
8,436 |
73,460 |
+1,913 |
Hover/Click |
|
Jan26 |
250227 |
45.54 |
46.01 |
45.26 |
45.43 |
-0.12 |
978 |
6,315 |
+82 |
Hover/Click |
|
Mar26 |
250227 |
45.47 |
46.07 |
45.32 |
45.50 |
-0.13 |
707 |
3,231 |
+130 |
Hover/Click |
|
May26 |
250227 |
45.78 |
46.18 |
45.50 |
45.66 |
-0.12 |
470 |
2,029 |
+59 |
Hover/Click |
| Total Volume and Open Interest |
164,660 |
547,035 |
-1,953 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar25 |
250227 |
654.0 |
658.7 |
642.0 |
642.2 |
-6.7 |
4,521 |
3,874 |
-2,313 |
Hover/Click |
|
May25 |
250227 |
664.0 |
673.5 |
656.9 |
658.1 |
-6.3 |
23,903 |
153,302 |
+2,903 |
Hover/Click |
|
Jul25 |
250227 |
671.3 |
679.1 |
663.9 |
664.9 |
-5.4 |
5,576 |
45,472 |
+670 |
Hover/Click |
|
Nov25 |
250227 |
654.1 |
660.7 |
648.5 |
649.0 |
-4.1 |
2,578 |
36,966 |
+655 |
Hover/Click |
|
Jan26 |
250227 |
662.0 |
666.7 |
655.7 |
655.7 |
-4.1 |
387 |
3,567 |
+292 |
Hover/Click |
|
Mar26 |
250227 |
659.2 |
659.2 |
659.2 |
659.2 |
-3.9 |
13 |
434 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
36,978 |
243,932 |
+2,219 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250227 |
478.25 |
481.25 |
463.75 |
464.75 |
-13.50 |
101,750 |
46,457 |
-30,962 |
Hover/Click |
|
May25 |
250227 |
493.50 |
496.25 |
480.00 |
481.00 |
-12.50 |
221,417 |
823,658 |
+9,209 |
Hover/Click |
|
Jul25 |
250227 |
498.50 |
501.25 |
485.75 |
486.75 |
-11.75 |
85,825 |
411,785 |
+5,915 |
Hover/Click |
|
Sep25 |
250227 |
466.75 |
468.50 |
458.50 |
459.75 |
-7.50 |
35,229 |
250,282 |
+2,564 |
Hover/Click |
|
Dec25 |
250227 |
465.75 |
467.75 |
460.75 |
461.75 |
-5.25 |
45,209 |
319,090 |
+5,601 |
Hover/Click |
|
Mar26 |
250227 |
477.75 |
478.50 |
471.75 |
473.25 |
-4.75 |
2,657 |
24,914 |
+82 |
Hover/Click |
|
May26 |
250227 |
483.75 |
484.50 |
478.75 |
479.75 |
-4.75 |
224 |
15,015 |
+60 |
Hover/Click |
|
Jul26 |
250227 |
486.25 |
487.25 |
481.50 |
482.75 |
-4.25 |
216 |
4,213 |
+14 |
Hover/Click |
|
Sep26 |
250227 |
463.75 |
465.75 |
460.50 |
461.25 |
-4.00 |
20 |
1,124 |
+2 |
Hover/Click |
|
Dec26 |
250227 |
463.25 |
464.50 |
459.25 |
460.25 |
-3.50 |
239 |
11,160 |
+15 |
Hover/Click |
| Total Volume and Open Interest |
492,811 |
1,909,576 |
-7,496 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250227 |
566.00 |
566.50 |
544.00 |
546.75 |
-19.25 |
23,733 |
6,999 |
-10,010 |
Hover/Click |
|
May25 |
250227 |
579.25 |
580.25 |
560.00 |
562.50 |
-17.25 |
75,490 |
217,657 |
+8,430 |
Hover/Click |
|
Jul25 |
250227 |
593.50 |
594.25 |
574.75 |
576.75 |
-17.00 |
21,125 |
93,849 |
-1,180 |
Hover/Click |
|
Sep25 |
250227 |
608.25 |
609.25 |
590.00 |
592.00 |
-16.50 |
7,059 |
35,972 |
+450 |
Hover/Click |
|
Dec25 |
250227 |
627.50 |
628.50 |
610.00 |
611.50 |
-16.25 |
4,527 |
37,444 |
-346 |
Hover/Click |
|
Mar26 |
250227 |
643.00 |
644.25 |
626.75 |
628.25 |
-15.50 |
1,258 |
5,012 |
+22 |
Hover/Click |
| Total Volume and Open Interest |
133,605 |
399,238 |
-2,568 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar25 |
250227 |
582.50 |
590.50 |
566.25 |
571.25 |
-13.75 |
10,994 |
4,402 |
-5,942 |
Hover/Click |
|
May25 |
250227 |
598.00 |
599.50 |
579.50 |
585.25 |
-13.25 |
29,458 |
118,942 |
+1,093 |
Hover/Click |
|
Jul25 |
250227 |
609.75 |
612.25 |
593.25 |
597.50 |
-13.75 |
9,218 |
55,693 |
+851 |
Hover/Click |
|
Sep25 |
250227 |
623.50 |
626.00 |
607.50 |
611.50 |
-13.50 |
3,778 |
20,758 |
+522 |
Hover/Click |
|
Dec25 |
250227 |
644.00 |
644.50 |
627.00 |
630.50 |
-13.25 |
2,928 |
21,822 |
+784 |
Hover/Click |
|
Mar26 |
250227 |
656.25 |
658.50 |
642.25 |
645.25 |
-13.00 |
138 |
2,629 |
+9 |
Hover/Click |
|
May26 |
250227 |
662.00 |
662.00 |
649.00 |
651.75 |
-12.25 |
78 |
1,877 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
56,634 |
226,416 |
-2,644 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar25 |
250227 |
599.50 |
603.50 |
585.50 |
587.00 |
-12.50 |
4,409 |
1,817 |
-3,335 |
Hover/Click |
|
May25 |
250227 |
617.25 |
619.50 |
602.75 |
604.75 |
-13.00 |
12,858 |
49,613 |
+3,016 |
Hover/Click |
|
Jul25 |
250227 |
632.00 |
633.50 |
617.25 |
618.25 |
-14.00 |
2,993 |
11,917 |
+376 |
Hover/Click |
|
Sep25 |
250227 |
645.00 |
645.50 |
629.50 |
630.75 |
-13.75 |
1,066 |
6,841 |
+324 |
Hover/Click |
|
Dec25 |
250227 |
660.00 |
660.50 |
647.25 |
648.00 |
-12.00 |
190 |
3,588 |
+48 |
Hover/Click |
|
Mar26 |
250227 |
671.00 |
671.00 |
660.75 |
660.75 |
-10.75 |
21 |
267 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
21,537 |
74,065 |
+440 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250227 |
362.00 |
363.75 |
354.50 |
360.25 |
-2.00 |
147 |
64 |
-48 |
Hover/Click |
|
May25 |
250227 |
370.50 |
374.50 |
364.25 |
372.75 |
+0.25 |
1,090 |
3,152 |
-36 |
Hover/Click |
|
Jul25 |
250227 |
374.50 |
374.50 |
374.50 |
374.50 |
-0.25 |
8 |
317 |
+5 |
Hover/Click |
|
Sep25 |
250227 |
370.25 |
370.25 |
370.25 |
370.25 |
-0.25 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,245 |
3,557 |
-79 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250227 |
13.31 |
13.31 |
13.19 |
13.28 |
+0.06 |
1,216 |
1,408 |
-833 |
Hover/Click |
|
May25 |
250227 |
13.60 |
13.65 |
13.52 |
13.62 |
+0.04 |
1,287 |
10,174 |
+306 |
Hover/Click |
|
Jul25 |
250227 |
13.86 |
13.87 |
13.81 |
13.85 |
+0.03 |
83 |
442 |
+45 |
Hover/Click |
|
Sep25 |
250227 |
13.82 |
13.82 |
13.77 |
13.80 |
unch |
10 |
316 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
2,596 |
12,369 |
-479 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb25 |
250227 |
198.830 |
199.735 |
198.830 |
199.400 |
+0.570 |
1,421 |
753 |
-960 |
Hover/Click |
|
Apr25 |
250227 |
194.750 |
196.400 |
194.450 |
196.130 |
+1.500 |
19,916 |
149,142 |
-1,757 |
Hover/Click |
|
Jun25 |
250227 |
191.350 |
192.500 |
191.035 |
192.330 |
+1.045 |
13,007 |
88,987 |
-99 |
Hover/Click |
|
Aug25 |
250227 |
190.435 |
191.235 |
190.000 |
191.080 |
+0.795 |
9,919 |
58,796 |
+416 |
Hover/Click |
|
Oct25 |
250227 |
192.050 |
193.200 |
192.035 |
193.035 |
+0.685 |
6,041 |
31,765 |
+272 |
Hover/Click |
|
Dec25 |
250227 |
194.130 |
194.985 |
194.035 |
194.830 |
+0.530 |
2,432 |
20,202 |
+184 |
Hover/Click |
| Total Volume and Open Interest |
53,687 |
361,461 |
-1,731 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar25 |
250227 |
274.650 |
277.250 |
274.350 |
276.450 |
+2.070 |
5,271 |
16,131 |
-208 |
Hover/Click |
|
Apr25 |
250227 |
273.585 |
276.200 |
273.500 |
275.550 |
+2.015 |
5,453 |
25,843 |
+411 |
Hover/Click |
|
May25 |
250227 |
271.900 |
274.480 |
271.775 |
273.980 |
+2.145 |
3,176 |
15,608 |
+414 |
Hover/Click |
|
Aug25 |
250227 |
274.700 |
277.000 |
274.685 |
276.935 |
+2.150 |
2,280 |
15,536 |
+39 |
Hover/Click |
|
Sep25 |
250227 |
273.935 |
276.085 |
273.880 |
276.035 |
+2.055 |
737 |
3,540 |
+52 |
Hover/Click |
|
Oct25 |
250227 |
273.100 |
274.900 |
272.900 |
274.880 |
+2.030 |
324 |
2,775 |
+27 |
Hover/Click |
|
Nov25 |
250227 |
271.100 |
273.000 |
271.100 |
272.980 |
+2.030 |
160 |
596 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
17,443 |
80,185 |
+763 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr25 |
250227 |
87.200 |
87.280 |
84.300 |
84.380 |
-3.920 |
31,132 |
107,481 |
-2,799 |
Hover/Click |
|
May25 |
250227 |
91.450 |
91.450 |
88.650 |
88.750 |
-3.700 |
290 |
5,091 |
-29 |
|
|
Jun25 |
250227 |
100.000 |
100.180 |
97.430 |
97.600 |
-3.280 |
15,919 |
60,352 |
-236 |
Hover/Click |
|
Jul25 |
250227 |
101.550 |
101.780 |
99.200 |
99.480 |
-2.900 |
7,491 |
37,316 |
-221 |
Hover/Click |
|
Aug25 |
250227 |
100.930 |
100.930 |
98.380 |
98.680 |
-2.720 |
8,018 |
31,814 |
-84 |
Hover/Click |
|
Oct25 |
250227 |
84.350 |
84.350 |
82.580 |
83.080 |
-1.720 |
3,636 |
30,817 |
+84 |
Hover/Click |
|
Dec25 |
250227 |
76.580 |
76.680 |
75.550 |
75.980 |
-1.000 |
1,976 |
15,851 |
+386 |
Hover/Click |
|
Feb26 |
250227 |
80.000 |
80.100 |
79.150 |
79.650 |
-0.630 |
407 |
4,280 |
+134 |
Hover/Click |
| Total Volume and Open Interest |
68,956 |
293,365 |
-2,726 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb25 |
250227 |
20.22 |
20.22 |
20.21 |
20.21 |
+0.01 |
16 |
3,668 |
-5 |
Hover/Click |
|
Mar25 |
250227 |
19.00 |
19.12 |
18.82 |
19.00 |
+0.18 |
1,039 |
5,098 |
-235 |
Hover/Click |
|
Apr25 |
250227 |
18.61 |
18.77 |
18.43 |
18.60 |
+0.15 |
1,409 |
4,508 |
+218 |
Hover/Click |
|
May25 |
250227 |
18.71 |
18.72 |
18.45 |
18.61 |
+0.06 |
469 |
2,914 |
+137 |
Hover/Click |
|
Jun25 |
250227 |
17.93 |
18.12 |
17.93 |
18.10 |
+0.11 |
106 |
1,930 |
+37 |
Hover/Click |
|
Jul25 |
250227 |
18.34 |
18.41 |
18.33 |
18.33 |
+0.03 |
7 |
1,061 |
-2 |
Hover/Click |
|
Aug25 |
250227 |
18.56 |
18.57 |
18.44 |
18.54 |
+0.10 |
21 |
933 |
+20 |
Hover/Click |
|
Sep25 |
250227 |
18.62 |
18.62 |
18.60 |
18.60 |
+0.10 |
1 |
872 |
+1 |
Hover/Click |
|
Oct25 |
250227 |
18.71 |
18.71 |
18.71 |
18.71 |
unch |
0 |
744 |
+0 |
Hover/Click |
|
Nov25 |
250227 |
18.49 |
18.49 |
18.49 |
18.49 |
unch |
0 |
791 |
+0 |
Hover/Click |
|
Dec25 |
250227 |
18.37 |
18.38 |
18.37 |
18.37 |
+0.01 |
1 |
678 |
+0 |
Hover/Click |
|
Jan26 |
250227 |
18.10 |
18.10 |
18.10 |
18.10 |
unch |
0 |
74 |
+0 |
Hover/Click |
|
Feb26 |
250227 |
18.10 |
18.10 |
18.10 |
18.10 |
unch |
0 |
57 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
3,069 |
23,395 |
+171 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar25 |
250227 |
8863 |
9130 |
8836 |
9130 |
+30 |
0 |
444 |
-365 |
Hover/Click |
|
May25 |
250227 |
9216 |
9338 |
8907 |
9255 |
+25 |
7,902 |
48,866 |
-398 |
Hover/Click |
|
Jul25 |
250227 |
9068 |
9183 |
8772 |
9105 |
+21 |
3,202 |
24,401 |
-234 |
Hover/Click |
|
Sep25 |
250227 |
8866 |
8917 |
8539 |
8861 |
+13 |
1,912 |
14,249 |
+91 |
Hover/Click |
|
Dec25 |
250227 |
8348 |
8354 |
7994 |
8310 |
+15 |
1,905 |
15,651 |
+115 |
Hover/Click |
|
Mar26 |
250227 |
7848 |
7855 |
7540 |
7842 |
+22 |
751 |
3,820 |
-20 |
Hover/Click |
|
May26 |
250227 |
7590 |
7617 |
7382 |
7617 |
+26 |
110 |
223 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
15,818 |
107,856 |
-806 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar25 |
250227 |
378.00 |
378.75 |
377.80 |
378.75 |
-0.70 |
33 |
323 |
-26 |
Hover/Click |
|
May25 |
250227 |
371.60 |
382.65 |
369.05 |
373.60 |
-1.60 |
14,585 |
81,284 |
-902 |
Hover/Click |
|
Jul25 |
250227 |
361.60 |
372.15 |
359.85 |
364.75 |
-0.85 |
6,679 |
35,847 |
+131 |
Hover/Click |
|
Sep25 |
250227 |
353.80 |
362.50 |
350.60 |
355.95 |
-0.55 |
3,379 |
20,049 |
+342 |
Hover/Click |
|
Dec25 |
250227 |
341.50 |
350.50 |
339.00 |
344.65 |
-0.05 |
2,234 |
14,745 |
-163 |
Hover/Click |
|
Mar26 |
250227 |
332.05 |
339.95 |
329.60 |
334.30 |
-0.20 |
801 |
3,954 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
28,630 |
161,303 |
-569 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar25 |
250227 |
299.55 |
299.55 |
284.95 |
293.30 |
-3.55 |
297 |
267 |
-175 |
Hover/Click |
|
May25 |
250227 |
301.25 |
302.35 |
286.90 |
294.80 |
-4.85 |
1,398 |
7,896 |
+164 |
Hover/Click |
|
Jul25 |
250227 |
299.55 |
299.55 |
285.00 |
293.45 |
-4.20 |
153 |
1,886 |
-10 |
Hover/Click |
|
Sep25 |
250227 |
292.20 |
295.00 |
286.25 |
293.45 |
-4.70 |
67 |
935 |
+19 |
Hover/Click |
|
Nov25 |
250227 |
288.50 |
293.75 |
288.50 |
293.75 |
-4.75 |
6 |
172 |
+1 |
Hover/Click |
|
Jan26 |
250227 |
289.00 |
293.50 |
289.00 |
293.50 |
-5.05 |
0 |
123 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,921 |
11,281 |
-1 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar25 |
250227 |
20.75 |
20.85 |
19.61 |
19.69 |
-0.95 |
36,885 |
48,483 |
-14,449 |
Hover/Click |
|
May25 |
250227 |
19.60 |
19.71 |
18.78 |
18.89 |
-0.70 |
75,775 |
369,696 |
-1,244 |
Hover/Click |
|
Jul25 |
250227 |
19.25 |
19.33 |
18.50 |
18.57 |
-0.66 |
30,606 |
187,419 |
+3,919 |
Hover/Click |
|
Oct25 |
250227 |
19.28 |
19.35 |
18.60 |
18.67 |
-0.61 |
20,558 |
134,207 |
+3,284 |
Hover/Click |
|
Mar26 |
250227 |
19.57 |
19.62 |
18.94 |
19.01 |
-0.56 |
15,028 |
93,301 |
+2,645 |
Hover/Click |
|
May26 |
250227 |
18.51 |
18.61 |
18.05 |
18.14 |
-0.42 |
4,088 |
43,841 |
+667 |
Hover/Click |
|
Jul26 |
250227 |
17.96 |
18.00 |
17.58 |
17.66 |
-0.31 |
3,634 |
29,019 |
+125 |
Hover/Click |
|
Oct26 |
250227 |
17.78 |
17.83 |
17.50 |
17.57 |
-0.25 |
1,761 |
25,296 |
+573 |
Hover/Click |
|
Mar27 |
250227 |
17.98 |
17.98 |
17.73 |
17.81 |
-0.21 |
522 |
13,060 |
+199 |
Hover/Click |
| Total Volume and Open Interest |
189,175 |
961,537 |
-4,285 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar25 |
250227 |
7357 |
7414 |
7137 |
7383 |
+26 |
2,203 |
28,229 |
-427 |
Hover/Click |
|
May25 |
250227 |
7443 |
7500 |
7210 |
7454 |
+3 |
8,016 |
44,528 |
+651 |
Hover/Click |
|
Jul25 |
250227 |
7313 |
7371 |
7084 |
7334 |
+23 |
4,659 |
31,055 |
-693 |
Hover/Click |
|
Sep25 |
250227 |
6929 |
6972 |
6712 |
6949 |
+22 |
3,277 |
22,685 |
+70 |
Hover/Click |
|
Dec25 |
250227 |
6268 |
6336 |
6105 |
6316 |
+50 |
4,163 |
27,730 |
-112 |
Hover/Click |
|
Mar26 |
250227 |
5939 |
6007 |
5791 |
5991 |
+73 |
989 |
6,414 |
+19 |
Hover/Click |
|
May26 |
250227 |
5695 |
5801 |
5595 |
5782 |
+69 |
73 |
929 |
-2 |
Hover/Click |
| Total Volume and Open Interest |
23,401 |
162,876 |
-490 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May25 |
250227 |
557.00 |
558.20 |
536.70 |
539.70 |
-15.00 |
10,226 |
46,778 |
-1,200 |
Hover/Click |
|
Aug25 |
250227 |
539.80 |
540.60 |
521.60 |
522.00 |
-16.20 |
4,693 |
23,856 |
+314 |
Hover/Click |
|
Oct25 |
250227 |
530.00 |
531.00 |
512.90 |
513.20 |
-16.00 |
1,751 |
9,899 |
-13 |
Hover/Click |
|
Dec25 |
250227 |
523.50 |
523.50 |
508.30 |
508.60 |
-14.60 |
296 |
4,122 |
-4 |
Hover/Click |
|
Mar26 |
250227 |
521.60 |
521.60 |
507.60 |
507.60 |
-13.10 |
140 |
3,929 |
-75 |
Hover/Click |
| Total Volume and Open Interest |
17,161 |
93,874 |
-966 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar25 |
250227 |
65.20 |
65.20 |
65.20 |
65.20 |
-0.17 |
7 |
193 |
+5 |
Hover/Click |
|
May25 |
250227 |
66.90 |
67.35 |
66.55 |
66.60 |
-0.27 |
15,631 |
148,375 |
+1,250 |
Hover/Click |
|
Jul25 |
250227 |
67.87 |
68.36 |
67.63 |
67.68 |
-0.19 |
7,463 |
68,650 |
+2,356 |
Hover/Click |
|
Oct25 |
250227 |
68.94 |
68.94 |
68.94 |
68.94 |
-0.16 |
3 |
116 |
+1 |
Hover/Click |
|
Dec25 |
250227 |
68.85 |
69.30 |
68.63 |
68.67 |
-0.08 |
8,358 |
50,335 |
+566 |
Hover/Click |
|
Mar26 |
250227 |
69.87 |
70.24 |
69.68 |
69.70 |
-0.06 |
409 |
3,457 |
+48 |
Hover/Click |
| Total Volume and Open Interest |
32,052 |
273,021 |
+4,320 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr25 |
250227 |
68.82 |
70.54 |
68.61 |
70.35 |
+1.73 |
255,601 |
305,639 |
-674 |
Hover/Click |
|
May25 |
250227 |
68.48 |
70.13 |
68.32 |
69.95 |
+1.65 |
123,829 |
182,420 |
+3,237 |
Hover/Click |
|
Jun25 |
250227 |
68.13 |
69.69 |
67.98 |
69.50 |
+1.55 |
91,017 |
190,184 |
+4,280 |
Hover/Click |
|
Jul25 |
250227 |
67.78 |
69.21 |
67.62 |
69.02 |
+1.46 |
42,154 |
93,098 |
-2,560 |
Hover/Click |
|
Aug25 |
250227 |
67.32 |
68.70 |
67.21 |
68.51 |
+1.37 |
23,652 |
60,185 |
+360 |
Hover/Click |
|
Sep25 |
250227 |
66.92 |
68.20 |
66.78 |
67.98 |
+1.28 |
38,354 |
103,440 |
+198 |
Hover/Click |
|
Oct25 |
250227 |
66.55 |
67.73 |
66.38 |
67.50 |
+1.22 |
12,374 |
64,728 |
+630 |
Hover/Click |
|
Nov25 |
250227 |
66.16 |
67.32 |
66.07 |
67.08 |
+1.16 |
9,206 |
45,105 |
+956 |
Hover/Click |
|
Dec25 |
250227 |
65.83 |
66.96 |
65.70 |
66.71 |
+1.10 |
55,761 |
185,913 |
+293 |
Hover/Click |
|
Jan26 |
250227 |
65.58 |
66.47 |
65.45 |
66.38 |
+1.05 |
4,363 |
41,517 |
-392 |
Hover/Click |
|
Feb26 |
250227 |
65.72 |
66.21 |
65.70 |
66.09 |
+1.00 |
2,625 |
27,390 |
+563 |
Hover/Click |
|
Mar26 |
250227 |
65.28 |
66.13 |
65.23 |
65.86 |
+0.97 |
8,023 |
45,523 |
+82 |
Hover/Click |
|
Apr26 |
250227 |
65.65 |
65.65 |
65.65 |
65.65 |
+0.93 |
654 |
17,796 |
+430 |
Hover/Click |
|
May26 |
250227 |
65.48 |
65.48 |
65.48 |
65.48 |
+0.89 |
465 |
15,150 |
+312 |
Hover/Click |
|
Jun26 |
250227 |
64.73 |
65.62 |
64.57 |
65.33 |
+0.87 |
13,726 |
97,515 |
+974 |
Hover/Click |
|
Jul26 |
250227 |
65.14 |
65.14 |
65.14 |
65.14 |
+0.84 |
200 |
15,771 |
+47 |
Hover/Click |
| Total Volume and Open Interest |
706,606 |
1,778,009 |
+9,210 |
|
| e-miNY Crude Oil(NYM) |
|
Apr25 |
250227 |
68.750 |
70.550 |
68.625 |
70.350 |
+1.725 |
4,133 |
1,537 |
+45 |
|
|
May25 |
250227 |
68.475 |
70.100 |
68.300 |
69.950 |
+1.650 |
322 |
603 |
-2 |
|
|
Jun25 |
250227 |
68.175 |
69.675 |
68.025 |
69.500 |
+1.550 |
68 |
141 |
+28 |
|
|
Jul25 |
250227 |
67.700 |
69.025 |
67.700 |
69.025 |
+1.475 |
8 |
31 |
+3 |
|
|
Aug25 |
250227 |
68.500 |
68.500 |
68.500 |
68.500 |
+1.350 |
0 |
5 |
+0 |
|
|
Sep25 |
250227 |
68.000 |
68.000 |
68.000 |
68.000 |
+1.300 |
0 |
4 |
+0 |
|
|
Oct25 |
250227 |
67.500 |
67.500 |
67.500 |
67.500 |
+1.225 |
0 |
7 |
+0 |
|
|
Nov25 |
250227 |
66.400 |
67.100 |
66.375 |
67.075 |
+1.150 |
3 |
4 |
-1 |
|
|
Dec25 |
250227 |
66.400 |
66.700 |
66.400 |
66.700 |
+1.100 |
4 |
47 |
+2 |
|
|
Jan26 |
250227 |
66.375 |
66.375 |
66.375 |
66.375 |
+1.050 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
4,538 |
2,388 |
+75 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar25 |
250227 |
234.80 |
239.81 |
233.92 |
239.59 |
+5.16 |
25,407 |
12,318 |
-6,356 |
Hover/Click |
|
Apr25 |
250227 |
229.62 |
234.96 |
228.75 |
234.81 |
+5.61 |
94,550 |
101,429 |
+6,200 |
Hover/Click |
|
May25 |
250227 |
224.11 |
228.94 |
223.46 |
228.74 |
+5.10 |
45,152 |
52,210 |
+1,191 |
Hover/Click |
|
Jun25 |
250227 |
220.82 |
225.20 |
220.32 |
224.94 |
+4.54 |
35,863 |
60,805 |
+1,749 |
Hover/Click |
|
Jul25 |
250227 |
220.71 |
224.06 |
219.50 |
223.77 |
+4.31 |
9,227 |
23,177 |
+193 |
Hover/Click |
|
Aug25 |
250227 |
219.56 |
223.67 |
219.21 |
223.40 |
+4.20 |
6,789 |
19,823 |
+242 |
Hover/Click |
|
Sep25 |
250227 |
220.52 |
224.17 |
219.70 |
223.90 |
+4.19 |
6,181 |
16,334 |
+30 |
Hover/Click |
|
Oct25 |
250227 |
220.95 |
224.80 |
220.57 |
224.50 |
+4.15 |
2,350 |
10,588 |
+97 |
Hover/Click |
|
Nov25 |
250227 |
221.73 |
224.77 |
221.73 |
224.65 |
+4.13 |
1,450 |
6,512 |
+69 |
Hover/Click |
|
Dec25 |
250227 |
220.90 |
224.72 |
220.50 |
224.42 |
+4.07 |
6,383 |
23,749 |
+298 |
Hover/Click |
|
Jan26 |
250227 |
221.75 |
224.54 |
221.72 |
224.54 |
+4.03 |
641 |
4,949 |
+122 |
Hover/Click |
|
Feb26 |
250227 |
222.35 |
224.05 |
221.86 |
224.02 |
+3.99 |
369 |
2,533 |
-36 |
Hover/Click |
|
Mar26 |
250227 |
221.50 |
223.00 |
221.50 |
222.84 |
+3.92 |
305 |
2,898 |
+58 |
Hover/Click |
|
Apr26 |
250227 |
222.00 |
222.00 |
220.98 |
220.98 |
+3.83 |
145 |
1,068 |
+16 |
Hover/Click |
| Total Volume and Open Interest |
235,440 |
350,579 |
+4,000 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar25 |
250227 |
194.64 |
200.20 |
193.94 |
199.66 |
+4.77 |
23,109 |
12,948 |
-7,403 |
Hover/Click |
|
Apr25 |
250227 |
219.49 |
224.48 |
218.96 |
224.18 |
+4.96 |
68,670 |
120,000 |
+699 |
Hover/Click |
|
May25 |
250227 |
220.22 |
224.89 |
219.60 |
224.58 |
+4.82 |
35,214 |
77,791 |
+3,086 |
Hover/Click |
|
Jun25 |
250227 |
219.12 |
223.72 |
218.68 |
223.45 |
+4.67 |
30,215 |
69,313 |
-326 |
Hover/Click |
|
Jul25 |
250227 |
217.11 |
221.43 |
216.71 |
221.13 |
+4.43 |
8,469 |
30,877 |
+95 |
Hover/Click |
|
Aug25 |
250227 |
213.89 |
218.22 |
213.64 |
217.93 |
+4.29 |
6,559 |
19,604 |
-28 |
Hover/Click |
|
Sep25 |
250227 |
209.59 |
213.66 |
209.59 |
213.35 |
+4.14 |
7,027 |
32,272 |
+1,041 |
Hover/Click |
|
Oct25 |
250227 |
194.95 |
198.30 |
194.30 |
198.02 |
+3.71 |
2,891 |
16,217 |
+838 |
Hover/Click |
|
Nov25 |
250227 |
190.32 |
193.37 |
190.32 |
193.18 |
+3.55 |
1,060 |
8,599 |
+271 |
Hover/Click |
|
Dec25 |
250227 |
186.71 |
190.15 |
186.71 |
189.63 |
+3.44 |
3,861 |
28,377 |
+464 |
Hover/Click |
| Total Volume and Open Interest |
189,095 |
423,378 |
-1,822 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Mar25 |
250227 |
199.66 |
199.66 |
199.66 |
199.66 |
+4.77 |
0 |
2 |
+0 |
|
|
Apr25 |
250227 |
224.18 |
224.18 |
224.18 |
224.18 |
+4.96 |
1 |
1 |
+1 |
|
|
May25 |
250227 |
224.58 |
224.58 |
224.58 |
224.58 |
+4.82 |
|
|
|
|
|
Jun25 |
250227 |
223.45 |
223.45 |
223.45 |
223.45 |
+4.67 |
|
|
|
|
| Total Volume and Open Interest |
1 |
3 |
+1 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr25 |
250227 |
3.966 |
4.065 |
3.878 |
3.934 |
-0.025 |
172,826 |
220,352 |
-2,251 |
Hover/Click |
|
May25 |
250227 |
4.030 |
4.118 |
3.944 |
3.984 |
-0.035 |
88,901 |
218,392 |
+4,320 |
Hover/Click |
|
Jun25 |
250227 |
4.177 |
4.259 |
4.099 |
4.131 |
-0.038 |
39,467 |
79,601 |
-990 |
Hover/Click |
|
Jul25 |
250227 |
4.333 |
4.410 |
4.259 |
4.293 |
-0.035 |
42,950 |
101,329 |
+804 |
Hover/Click |
|
Aug25 |
250227 |
4.390 |
4.460 |
4.313 |
4.344 |
-0.035 |
22,171 |
49,016 |
-1,081 |
Hover/Click |
|
Sep25 |
250227 |
4.359 |
4.429 |
4.286 |
4.313 |
-0.039 |
26,015 |
102,585 |
+1,347 |
Hover/Click |
|
Oct25 |
250227 |
4.393 |
4.465 |
4.323 |
4.349 |
-0.038 |
49,442 |
128,030 |
-2,537 |
Hover/Click |
|
Nov25 |
250227 |
4.572 |
4.638 |
4.505 |
4.532 |
-0.033 |
18,143 |
62,789 |
-1,828 |
Hover/Click |
|
Dec25 |
250227 |
4.908 |
4.970 |
4.854 |
4.870 |
-0.036 |
12,428 |
42,768 |
+17 |
Hover/Click |
|
Jan26 |
250227 |
5.132 |
5.201 |
5.078 |
5.096 |
-0.035 |
17,307 |
124,038 |
+1,205 |
Hover/Click |
|
Feb26 |
250227 |
4.727 |
4.763 |
4.666 |
4.680 |
-0.034 |
7,317 |
37,489 |
-720 |
Hover/Click |
|
Mar26 |
250227 |
4.143 |
4.155 |
4.080 |
4.091 |
-0.034 |
15,041 |
80,777 |
+482 |
Hover/Click |
|
Apr26 |
250227 |
3.681 |
3.703 |
3.635 |
3.649 |
-0.029 |
13,548 |
76,302 |
+1,247 |
Hover/Click |
|
May26 |
250227 |
3.683 |
3.705 |
3.643 |
3.654 |
-0.029 |
4,279 |
16,614 |
+240 |
Hover/Click |
|
Jun26 |
250227 |
3.789 |
3.805 |
3.749 |
3.759 |
-0.027 |
2,438 |
8,016 |
+104 |
Hover/Click |
|
Jul26 |
250227 |
3.893 |
3.918 |
3.861 |
3.875 |
-0.022 |
2,391 |
16,960 |
+281 |
Hover/Click |
| Total Volume and Open Interest |
549,583 |
1,596,805 |
+1,026 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr25 |
250227 |
72.70 |
74.26 |
72.49 |
74.04 |
+1.51 |
126,279 |
122,946 |
-44,271 |
Hover/Click |
|
May25 |
250227 |
72.26 |
73.75 |
72.10 |
73.57 |
+1.50 |
383,724 |
581,341 |
+2,069 |
Hover/Click |
|
Jun25 |
250227 |
71.77 |
73.23 |
71.64 |
73.06 |
+1.45 |
212,706 |
347,856 |
-3,878 |
Hover/Click |
|
Jul25 |
250227 |
71.36 |
72.75 |
71.22 |
72.57 |
+1.38 |
72,354 |
169,036 |
+4,066 |
Hover/Click |
|
Aug25 |
250227 |
70.93 |
72.28 |
70.82 |
72.09 |
+1.31 |
39,831 |
113,089 |
+1,065 |
Hover/Click |
|
Sep25 |
250227 |
70.52 |
71.80 |
70.42 |
71.62 |
+1.25 |
52,946 |
173,406 |
+2,219 |
Hover/Click |
|
Oct25 |
250227 |
70.15 |
71.39 |
70.06 |
71.19 |
+1.20 |
18,182 |
99,751 |
-670 |
Hover/Click |
|
Nov25 |
250227 |
69.81 |
71.01 |
69.74 |
70.80 |
+1.15 |
15,443 |
72,742 |
-1,076 |
Hover/Click |
|
Dec25 |
250227 |
69.51 |
70.67 |
69.43 |
70.46 |
+1.12 |
86,526 |
214,731 |
-2,650 |
Hover/Click |
|
Jan26 |
250227 |
69.34 |
70.35 |
69.17 |
70.15 |
+1.08 |
9,266 |
40,705 |
+1,389 |
Hover/Click |
|
Feb26 |
250227 |
69.11 |
70.03 |
68.95 |
69.88 |
+1.04 |
5,662 |
43,207 |
+912 |
Hover/Click |
|
Mar26 |
250227 |
68.91 |
69.85 |
68.75 |
69.65 |
+1.00 |
11,286 |
35,595 |
+2,008 |
Hover/Click |
|
Apr26 |
250227 |
69.44 |
69.44 |
69.44 |
69.44 |
+0.96 |
2,893 |
24,196 |
+849 |
Hover/Click |
|
May26 |
250227 |
69.27 |
69.27 |
69.27 |
69.27 |
+0.93 |
2,543 |
19,279 |
+417 |
Hover/Click |
| Total Volume and Open Interest |
1,088,558 |
2,519,217 |
-37,289 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar25 |
250227 |
684.25 |
700.50 |
683.00 |
694.00 |
+11.75 |
77,112 |
168,371 |
-15,322 |
Hover/Click |
|
Apr25 |
250227 |
672.50 |
687.00 |
671.25 |
681.25 |
+11.25 |
142,414 |
182,417 |
+6,704 |
Hover/Click |
|
May25 |
250227 |
664.75 |
678.25 |
663.75 |
673.25 |
+10.50 |
89,632 |
111,734 |
+5,664 |
Hover/Click |
|
Jun25 |
250227 |
659.25 |
672.25 |
658.50 |
667.25 |
+9.25 |
89,271 |
105,449 |
-748 |
Hover/Click |
|
Jul25 |
250227 |
656.25 |
668.50 |
655.75 |
664.00 |
+8.75 |
22,650 |
55,505 |
+443 |
Hover/Click |
|
Aug25 |
250227 |
655.50 |
666.75 |
654.25 |
662.25 |
+8.50 |
14,382 |
51,311 |
+1,495 |
Hover/Click |
|
Sep25 |
250227 |
655.50 |
666.25 |
654.25 |
661.75 |
+8.00 |
14,499 |
47,688 |
-1,048 |
Hover/Click |
|
Oct25 |
250227 |
656.25 |
666.75 |
655.00 |
662.50 |
+8.00 |
6,042 |
35,559 |
+1,950 |
Hover/Click |
|
Nov25 |
250227 |
653.25 |
663.50 |
652.00 |
659.25 |
+7.75 |
3,707 |
19,792 |
+623 |
Hover/Click |
|
Dec25 |
250227 |
647.50 |
658.75 |
647.00 |
654.50 |
+7.25 |
29,926 |
66,293 |
+2,614 |
Hover/Click |
| Total Volume and Open Interest |
505,748 |
949,787 |
+5,510 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr25 |
250227 |
68.80 |
70.53 |
68.62 |
70.35 |
+1.73 |
54,498 |
82,969 |
-8,622 |
Hover/Click |
|
May25 |
250227 |
68.51 |
70.11 |
68.33 |
69.95 |
+1.65 |
60,841 |
74,543 |
+3,716 |
Hover/Click |
|
Jun25 |
250227 |
68.21 |
69.67 |
68.04 |
69.50 |
+1.55 |
54,697 |
95,770 |
+298 |
Hover/Click |
|
Jul25 |
250227 |
67.82 |
69.20 |
67.71 |
69.02 |
+1.46 |
36,959 |
48,886 |
+977 |
Hover/Click |
|
Aug25 |
250227 |
67.30 |
68.69 |
67.30 |
68.51 |
+1.37 |
23,365 |
37,090 |
+357 |
Hover/Click |
|
Sep25 |
250227 |
67.02 |
68.13 |
67.02 |
67.99 |
+1.29 |
18,780 |
57,025 |
+162 |
Hover/Click |
|
Oct25 |
250227 |
67.06 |
67.71 |
66.96 |
67.50 |
+1.22 |
6,027 |
27,613 |
+802 |
Hover/Click |
|
Nov25 |
250227 |
66.75 |
67.18 |
66.74 |
67.08 |
+1.16 |
2,147 |
22,213 |
-87 |
Hover/Click |
|
Dec25 |
250227 |
66.03 |
66.88 |
66.03 |
66.71 |
+1.10 |
13,218 |
112,008 |
-419 |
Hover/Click |
|
Jan26 |
250227 |
66.38 |
66.38 |
66.38 |
66.38 |
+1.05 |
521 |
6,489 |
+67 |
Hover/Click |
|
Feb26 |
250227 |
66.10 |
66.10 |
66.10 |
66.10 |
+1.01 |
125 |
2,802 |
-12 |
Hover/Click |
|
Mar26 |
250227 |
65.86 |
65.86 |
65.86 |
65.86 |
+0.97 |
546 |
5,525 |
+25 |
Hover/Click |
|
Apr26 |
250227 |
65.65 |
65.65 |
65.65 |
65.65 |
+0.93 |
152 |
2,195 |
-118 |
Hover/Click |
|
May26 |
250227 |
65.48 |
65.48 |
65.48 |
65.48 |
+0.89 |
79 |
1,581 |
+47 |
Hover/Click |
|
Jun26 |
250227 |
65.55 |
65.55 |
65.33 |
65.33 |
+0.87 |
3,927 |
50,588 |
+704 |
Hover/Click |
|
Jul26 |
250227 |
65.14 |
65.14 |
65.14 |
65.14 |
+0.84 |
7 |
2,053 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
280,731 |
732,135 |
-1,902 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar25 |
250227 |
106.505 |
107.235 |
106.350 |
107.175 |
+0.845 |
18,555 |
36,590 |
-98 |
Hover/Click |
|
Jun25 |
250227 |
106.100 |
106.850 |
106.095 |
106.785 |
+0.835 |
163 |
1,419 |
+58 |
Hover/Click |
|
Sep25 |
250227 |
106.485 |
106.485 |
106.485 |
106.485 |
+0.835 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,718 |
38,022 |
-40 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
250227 |
63.09 |
63.15 |
62.33 |
62.44 |
-0.65 |
103,171 |
181,330 |
-1,448 |
Hover/Click |
|
Jun25 |
250227 |
63.13 |
63.19 |
62.38 |
62.49 |
-0.65 |
806 |
2,746 |
+440 |
Hover/Click |
|
Sep25 |
250227 |
63.08 |
63.08 |
62.53 |
62.53 |
-0.65 |
1 |
104 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
104,013 |
184,975 |
-996 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar25 |
250227 |
126.75 |
126.89 |
125.97 |
126.08 |
-0.76 |
98,420 |
193,146 |
+1,644 |
Hover/Click |
|
Jun25 |
250227 |
126.51 |
126.86 |
125.97 |
126.06 |
-0.77 |
898 |
8,234 |
+291 |
Hover/Click |
|
Sep25 |
250227 |
126.21 |
126.21 |
126.07 |
126.07 |
-0.76 |
6 |
435 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
99,441 |
202,424 |
+1,956 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
250227 |
69.78 |
69.88 |
69.26 |
69.30 |
-0.53 |
134,923 |
306,310 |
-1,999 |
Hover/Click |
|
Jun25 |
250227 |
70.10 |
70.16 |
69.56 |
69.60 |
-0.52 |
2,530 |
9,409 |
+483 |
Hover/Click |
|
Sep25 |
250227 |
70.01 |
70.01 |
69.86 |
69.89 |
-0.51 |
55 |
1,298 |
+32 |
Hover/Click |
|
Dec25 |
250227 |
70.28 |
70.28 |
70.16 |
70.16 |
-0.52 |
31 |
463 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
138,721 |
318,075 |
-1,418 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar25 |
250227 |
67.26 |
67.35 |
66.71 |
66.85 |
-0.49 |
171,915 |
291,178 |
-4,577 |
Hover/Click |
|
Jun25 |
250227 |
68.00 |
68.04 |
67.41 |
67.54 |
-0.50 |
10,008 |
34,967 |
+3,599 |
Hover/Click |
|
Sep25 |
250227 |
68.43 |
68.43 |
68.11 |
68.18 |
-0.50 |
15 |
224 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
182,541 |
328,045 |
-1,141 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar25 |
250227 |
112.02 |
112.07 |
111.24 |
111.36 |
-0.77 |
22,099 |
96,028 |
-817 |
Hover/Click |
|
Jun25 |
250227 |
113.23 |
113.23 |
112.45 |
112.55 |
-0.77 |
583 |
410 |
+124 |
Hover/Click |
|
Sep25 |
250227 |
113.73 |
113.73 |
113.73 |
113.73 |
-0.77 |
0 |
34 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
22,682 |
96,485 |
-693 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar25 |
250227 |
104.95 |
105.05 |
104.05 |
104.13 |
-0.89 |
209,027 |
616,551 |
-940 |
Hover/Click |
|
Jun25 |
250227 |
105.52 |
105.52 |
104.58 |
104.66 |
-0.88 |
3,560 |
34,615 |
+800 |
Hover/Click |
|
Sep25 |
250227 |
105.96 |
105.96 |
105.21 |
105.21 |
-0.88 |
49 |
3,239 |
+7 |
Hover/Click |
| Total Volume and Open Interest |
213,992 |
658,293 |
-391 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar25 |
250227 |
488.38 |
490.25 |
485.50 |
487.25 |
-0.88 |
63,027 |
148,299 |
-921 |
Hover/Click |
|
Jun25 |
250227 |
482.13 |
484.13 |
479.75 |
481.25 |
-0.88 |
16 |
1,292 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
63,043 |
149,662 |
-917 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
250227 |
56.9600 |
57.0300 |
56.3100 |
56.3900 |
-0.6300 |
27,078 |
91,021 |
+873 |
Hover/Click |
|
Jun25 |
250227 |
57.0700 |
57.1400 |
56.4300 |
56.5000 |
-0.6300 |
90 |
179 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
27,168 |
91,203 |
+881 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar25 |
250227 |
172.45 |
172.50 |
167.00 |
171.75 |
-0.90 |
28,284 |
60,201 |
-5,681 |
Hover/Click |
|
Apr25 |
250227 |
172.10 |
172.15 |
169.30 |
170.80 |
-0.95 |
16,345 |
96,769 |
+10,242 |
|
|
May25 |
250227 |
170.60 |
170.70 |
169.80 |
170.10 |
-0.85 |
30 |
36 |
+21 |
|
|
Jun25 |
250227 |
168.75 |
168.75 |
168.75 |
168.75 |
-1.05 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
44,659 |
157,006 |
+4,582 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Feb25 |
250227 |
84250 |
87015 |
82590 |
83375 |
-910 |
15,942 |
5,320 |
-2,537 |
Hover/Click |
|
Mar25 |
250227 |
84945 |
87530 |
83030 |
83825 |
-960 |
13,146 |
23,858 |
+1,270 |
Hover/Click |
|
Apr25 |
250227 |
85030 |
88085 |
83630 |
84415 |
-920 |
923 |
1,528 |
+250 |
Hover/Click |
|
May25 |
250227 |
84975 |
88555 |
84200 |
84975 |
-925 |
13 |
159 |
+3 |
Hover/Click |
|
Jun25 |
250227 |
85300 |
89110 |
84750 |
85535 |
-875 |
9 |
130 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
30,035 |
31,049 |
-1,011 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250227 |
118~070 |
118~100 |
117~140 |
117~230 |
-0~180 |
598,099 |
330,672 |
-218,735 |
Hover/Click |
|
Jun25 |
250227 |
117~300 |
117~300 |
117~060 |
117~160 |
-0~180 |
811,622 |
1,694,389 |
+39,170 |
Hover/Click |
|
Sep25 |
250227 |
117~140 |
117~150 |
117~020 |
117~090 |
-0~180 |
28 |
1,604 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
1,409,749 |
2,026,665 |
-179,553 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250227 |
110~245 |
110~275 |
110~135 |
110~195 |
-0~075 |
2,201,257 |
200,869 |
-671,477 |
Hover/Click |
|
Jun25 |
250227 |
110~255 |
110~265 |
110~140 |
110~205 |
-0~080 |
3,298,649 |
4,750,947 |
+411,334 |
Hover/Click |
|
Sep25 |
250227 |
110~275 |
110~285 |
110~170 |
110~215 |
-0~080 |
12 |
430 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250227 |
107~154 |
107~170 |
107~086 |
107~134 |
-0~032 |
1,789,427 |
382,518 |
-950,969 |
Hover/Click |
|
Jun25 |
250227 |
107~210 |
107~230 |
107~136 |
107~192 |
-0~032 |
2,410,545 |
5,942,119 |
+589,425 |
Hover/Click |
|
Sep25 |
250227 |
107~200 |
107~200 |
107~200 |
107~200 |
-0~026 |
36 |
43 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
|
|
|
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250227 |
103~027 |
103~036 |
103~002 |
103~020 |
-0~010 |
895,406 |
184,392 |
-520,126 |
Hover/Click |
|
Jun25 |
250227 |
103~106 |
103~122 |
103~077 |
103~102 |
-0~007 |
1,281,096 |
3,792,749 |
+264,737 |
Hover/Click |
|
Sep25 |
250227 |
103~137 |
103~137 |
103~137 |
103~137 |
-0~007 |
4 |
348 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
2,176,506 |
3,977,489 |
-255,386 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Mar25 |
250227 |
95.630 |
95.630 |
95.625 |
95.630 |
unch |
28,749 |
295,216 |
-4,454 |
|
|
Jun25 |
250227 |
95.870 |
95.870 |
95.855 |
95.865 |
+0.005 |
57,710 |
369,935 |
-2,831 |
|
|
Sep25 |
250227 |
96.040 |
96.040 |
96.015 |
96.025 |
unch |
55,212 |
207,066 |
-3,715 |
|
|
Dec25 |
250227 |
96.130 |
96.135 |
96.110 |
96.120 |
unch |
92,235 |
287,745 |
-14,804 |
|
|
Mar26 |
250227 |
96.160 |
96.175 |
96.145 |
96.155 |
unch |
52,279 |
194,265 |
-2,193 |
|
|
Jun26 |
250227 |
96.185 |
96.185 |
96.155 |
96.165 |
-0.005 |
57,220 |
197,110 |
+3,523 |
|
|
Sep26 |
250227 |
96.185 |
96.190 |
96.155 |
96.160 |
-0.010 |
36,294 |
134,818 |
-418 |
|
|
Dec26 |
250227 |
96.175 |
96.190 |
96.155 |
96.160 |
-0.010 |
30,499 |
128,141 |
+134 |
|
|
Mar27 |
250227 |
96.185 |
96.185 |
96.150 |
96.155 |
-0.015 |
24,238 |
68,564 |
-2,639 |
|
|
Jun27 |
250227 |
96.185 |
96.190 |
96.150 |
96.155 |
-0.015 |
13,183 |
63,367 |
-117 |
|
|
Sep27 |
250227 |
96.190 |
96.195 |
96.150 |
96.160 |
-0.015 |
17,589 |
73,735 |
+237 |
|
|
Dec27 |
250227 |
96.190 |
96.195 |
96.145 |
96.155 |
-0.020 |
13,211 |
58,681 |
-2,514 |
|
|
Mar28 |
250227 |
96.185 |
96.190 |
96.140 |
96.150 |
-0.020 |
6,592 |
39,218 |
-165 |
|
|
Jun28 |
250227 |
96.175 |
96.175 |
96.135 |
96.140 |
-0.025 |
7,796 |
23,413 |
+831 |
|
|
Sep28 |
250227 |
96.170 |
96.175 |
96.125 |
96.130 |
-0.025 |
2,733 |
26,094 |
+19 |
|
|
Dec28 |
250227 |
96.150 |
96.150 |
96.110 |
96.120 |
-0.020 |
3,285 |
15,522 |
-333 |
|
|
Mar29 |
250227 |
96.135 |
96.135 |
96.095 |
96.105 |
-0.020 |
1,641 |
11,590 |
-76 |
|
|
Jun29 |
250227 |
96.120 |
96.120 |
96.080 |
96.090 |
-0.020 |
1,055 |
11,040 |
-6 |
|
| Total Volume and Open Interest |
503,387 |
2,510,750 |
-29,262 |
|
| Ultra T-Bond(CBOT) |
|
Mar25 |
250227 |
124~12 |
124~15 |
123~09 |
123~17 |
-0~31 |
409,204 |
54,987 |
-268,059 |
|
|
Jun25 |
250227 |
124~09 |
124~10 |
123~05 |
123~13 |
-0~31 |
511,885 |
1,735,746 |
+93,219 |
|
|
Sep25 |
250227 |
124~19 |
124~19 |
124~19 |
124~19 |
-0~31 |
|
|
|
|
| Total Volume and Open Interest |
921,089 |
1,790,733 |
-174,840 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar25 |
250227 |
114~025 |
114~040 |
113~195 |
113~270 |
-0~110 |
714,959 |
166,383 |
-232,036 |
|
|
Jun25 |
250227 |
114~000 |
114~000 |
113~165 |
113~240 |
-0~110 |
879,418 |
2,208,854 |
+152,886 |
|
|
Sep25 |
250227 |
114~030 |
114~030 |
114~030 |
114~030 |
-0~110 |
|
|
|
|
| Total Volume and Open Interest |
1,594,377 |
2,375,237 |
-79,150 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb25 |
250227 |
95.670 |
95.673 |
95.670 |
95.670 |
unch |
29,348 |
505,965 |
+2,391 |
|
|
Mar25 |
250227 |
95.675 |
95.675 |
95.670 |
95.675 |
unch |
89,265 |
352,853 |
+32,432 |
|
|
Apr25 |
250227 |
95.680 |
95.685 |
95.675 |
95.680 |
unch |
93,301 |
342,756 |
+24,015 |
|
|
May25 |
250227 |
95.730 |
95.735 |
95.720 |
95.730 |
unch |
88,374 |
364,508 |
+4,147 |
|
|
Jun25 |
250227 |
95.800 |
95.805 |
95.780 |
95.800 |
unch |
37,254 |
150,003 |
-6,186 |
|
|
Jul25 |
250227 |
95.890 |
95.900 |
95.865 |
95.890 |
unch |
45,400 |
195,300 |
+999 |
|
| Total Volume and Open Interest |
439,367 |
2,154,500 |
+60,116 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar25 |
250227 |
139.86 |
139.89 |
139.28 |
139.35 |
-0.52 |
2,081 |
6,514 |
-547 |
Hover/Click |
|
Jun25 |
250227 |
139.19 |
139.19 |
138.84 |
138.84 |
-0.50 |
312 |
232 |
+201 |
Hover/Click |
|
Sep25 |
250227 |
138.53 |
138.53 |
138.53 |
138.53 |
-0.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
2,393 |
6,746 |
-346 |
|
| Euro-Buxl(EUREX) |
|
Mar25 |
250227 |
129.52 |
129.78 |
128.32 |
129.16 |
+0.02 |
127,048 |
266,250 |
-9,030 |
|
|
Jun25 |
250227 |
129.24 |
129.50 |
128.08 |
128.88 |
unch |
8,496 |
23,498 |
+5,885 |
|
|
Sep25 |
250227 |
128.54 |
128.54 |
128.54 |
128.54 |
-0.20 |
|
|
|
|
| Total Volume and Open Interest |
135,544 |
289,748 |
-3,145 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250227 |
132.86 |
132.97 |
132.49 |
132.89 |
+0.22 |
1,063,464 |
1,537,910 |
-79,950 |
Hover/Click |
|
Jun25 |
250227 |
132.03 |
132.08 |
131.61 |
132.01 |
+0.22 |
63,597 |
80,736 |
+29,984 |
Hover/Click |
|
Sep25 |
250227 |
132.06 |
132.06 |
132.06 |
132.06 |
+0.12 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,127,061 |
1,618,649 |
-49,966 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250227 |
117.70 |
117.78 |
117.55 |
117.75 |
+0.17 |
761,193 |
1,429,167 |
-2,500 |
Hover/Click |
|
Jun25 |
250227 |
118.71 |
118.78 |
118.54 |
118.75 |
+0.17 |
75,792 |
75,316 |
+31,761 |
Hover/Click |
|
Sep25 |
250227 |
117.88 |
117.91 |
117.88 |
117.91 |
+0.18 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
836,985 |
1,504,484 |
+29,261 |
|
| Euro-Schatz(EUREX) |
|
Mar25 |
250227 |
106.88 |
106.91 |
106.83 |
106.90 |
+0.06 |
445,991 |
2,198,771 |
-40,991 |
|
|
Jun25 |
250227 |
107.00 |
107.03 |
106.94 |
107.01 |
+0.06 |
72,356 |
68,897 |
+43,909 |
|
|
Sep25 |
250227 |
107.57 |
107.57 |
107.57 |
107.57 |
-0.02 |
|
|
|
|
| Total Volume and Open Interest |
518,347 |
2,267,668 |
+2,918 |
|
| 3-Mth Euribor(EUREX) |
|
Mar25 |
250227 |
97.595 |
97.595 |
97.590 |
97.595 |
+0.005 |
14,014 |
31,736 |
+522 |
|
|
Jun25 |
250227 |
97.860 |
97.870 |
97.855 |
97.870 |
+0.020 |
21,522 |
29,692 |
-154 |
|
|
Sep25 |
250227 |
98.000 |
98.005 |
97.985 |
98.005 |
+0.025 |
9,764 |
31,293 |
-305 |
|
| Total Volume and Open Interest |
128,821 |
213,922 |
+262 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar25 |
250227 |
93~05 |
93~05 |
92~30 |
92~30 |
-0~06 |
111,749 |
7,215 |
-56,919 |
Hover/Click |
|
Jun25 |
250227 |
93~05 |
93~11 |
92~27 |
92~31 |
-0~06 |
285,169 |
1,015,144 |
+31,215 |
Hover/Click |
| Total Volume and Open Interest |
396,918 |
1,022,359 |
-25,704 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar25 |
250227 |
97.590 |
97.605 |
97.585 |
97.595 |
+0.010 |
168,380 |
568,034 |
+5,421 |
|
|
Jun25 |
250227 |
97.860 |
97.875 |
97.850 |
97.870 |
+0.025 |
239,901 |
714,781 |
-14,152 |
|
|
Sep25 |
250227 |
98.000 |
98.015 |
97.980 |
98.005 |
+0.030 |
141,378 |
571,457 |
-7,429 |
|
| Total Volume and Open Interest |
1,336,901 |
4,777,338 |
-23,595 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar25 |
250227 |
95.89 |
95.90 |
95.88 |
95.89 |
-0.01 |
46,458 |
283,813 |
-5,551 |
|
|
Jun25 |
250227 |
96.10 |
96.13 |
96.09 |
96.11 |
unch |
88,535 |
288,262 |
-4,244 |
|
|
Sep25 |
250227 |
96.26 |
96.29 |
96.25 |
96.27 |
unch |
43,756 |
259,512 |
-7,065 |
|
|
Dec25 |
250227 |
96.33 |
96.36 |
96.32 |
96.34 |
unch |
48,977 |
255,332 |
+2,183 |
|
|
Mar26 |
250227 |
96.35 |
96.38 |
96.33 |
96.36 |
+0.01 |
23,461 |
141,628 |
-1,410 |
|
|
Jun26 |
250227 |
96.34 |
96.38 |
96.32 |
96.36 |
+0.02 |
21,785 |
123,727 |
+1,113 |
|
|
Sep26 |
250227 |
96.31 |
96.35 |
96.30 |
96.34 |
+0.02 |
10,972 |
73,030 |
-1,018 |
|
|
Dec26 |
250227 |
96.28 |
96.33 |
96.26 |
96.31 |
+0.02 |
9,722 |
67,802 |
-110 |
|
|
Mar27 |
250227 |
96.25 |
96.29 |
96.25 |
96.28 |
+0.02 |
651 |
7,131 |
+36 |
|
|
Jun27 |
250227 |
96.26 |
96.26 |
96.26 |
96.26 |
+0.02 |
53 |
928 |
+52 |
|
| Total Volume and Open Interest |
294,420 |
1,501,722 |
-16,034 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar25 |
250227 |
95.61 |
95.66 |
95.58 |
95.64 |
+0.03 |
245,403 |
1,222,852 |
+3,023 |
|
|
Jun25 |
250227 |
95.62 |
95.63 |
95.62 |
95.63 |
+0.02 |
718 |
665 |
+661 |
|
| Total Volume and Open Interest |
246,121 |
1,223,517 |
+3,684 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar25 |
250227 |
96.19 |
96.24 |
96.16 |
96.21 |
+0.01 |
258,361 |
995,433 |
+26,888 |
|
|
Jun25 |
250227 |
96.25 |
96.25 |
96.23 |
96.23 |
+0.02 |
340 |
3,491 |
+340 |
|
| Total Volume and Open Interest |
258,701 |
998,924 |
+27,228 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr25 |
250227 |
2931.4 |
2935.8 |
2879.0 |
2895.9 |
-34.7 |
163,371 |
370,604 |
-39 |
Hover/Click |
|
Jun25 |
250227 |
2959.7 |
2963.2 |
2907.0 |
2923.9 |
-35.0 |
6,811 |
83,985 |
+2,611 |
Hover/Click |
|
Aug25 |
250227 |
2986.1 |
2987.4 |
2932.7 |
2949.6 |
-35.1 |
1,588 |
24,837 |
-27 |
Hover/Click |
|
Oct25 |
250227 |
3010.5 |
3010.8 |
2957.4 |
2973.9 |
-35.0 |
531 |
5,793 |
-37 |
Hover/Click |
|
Dec25 |
250227 |
3034.1 |
3034.7 |
2981.7 |
2997.8 |
-35.0 |
596 |
14,273 |
+109 |
Hover/Click |
|
Feb26 |
250227 |
3030.1 |
3030.1 |
3010.3 |
3022.1 |
-35.0 |
59 |
487 |
+21 |
Hover/Click |
|
Apr26 |
250227 |
3043.9 |
3043.9 |
3043.9 |
3043.9 |
-35.0 |
12 |
47 |
+6 |
Hover/Click |
|
Jun26 |
250227 |
3066.4 |
3066.4 |
3066.4 |
3066.4 |
-35.0 |
2 |
223 |
+0 |
Hover/Click |
|
Aug26 |
250227 |
3089.5 |
3089.5 |
3089.5 |
3089.5 |
-35.0 |
1 |
47 |
+1 |
Hover/Click |
|
Oct26 |
250227 |
3110.9 |
3110.9 |
3110.9 |
3110.9 |
-35.0 |
0 |
4 |
+0 |
Hover/Click |
|
Dec26 |
250227 |
3131.8 |
3131.8 |
3131.8 |
3131.8 |
-34.8 |
0 |
34 |
+0 |
Hover/Click |
|
Feb27 |
250227 |
3158.7 |
3158.7 |
3158.7 |
3158.7 |
|
|
|
|
Hover/Click |
| Silver(CMX) |
Weekly |
Monthly |
|
Mar25 |
250227 |
3223.5 |
3229.0 |
3147.0 |
3180.1 |
-47.1 |
36,515 |
21,874 |
-7,920 |
Hover/Click |
|
May25 |
250227 |
3253.5 |
3259.5 |
3176.5 |
3211.0 |
-46.5 |
49,456 |
113,624 |
+6,080 |
Hover/Click |
|
Jul25 |
250227 |
3288.0 |
3289.5 |
3208.0 |
3241.9 |
-47.1 |
2,469 |
15,756 |
+148 |
Hover/Click |
|
Sep25 |
250227 |
3302.0 |
3314.5 |
3240.0 |
3273.8 |
-47.3 |
594 |
5,465 |
+31 |
Hover/Click |
|
Dec25 |
250227 |
3364.5 |
3364.5 |
3281.5 |
3316.7 |
-47.8 |
318 |
3,365 |
+80 |
Hover/Click |
|
Mar26 |
250227 |
3375.0 |
3385.5 |
3326.0 |
3358.3 |
-48.0 |
17 |
78 |
+12 |
Hover/Click |
|
May26 |
250227 |
3380.0 |
3385.0 |
3380.0 |
3385.0 |
-48.0 |
2 |
21 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
91,395 |
161,802 |
-1,879 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr25 |
250227 |
975.6 |
982.7 |
951.8 |
957.7 |
-18.9 |
29,065 |
71,491 |
-1,392 |
Hover/Click |
|
Jul25 |
250227 |
987.0 |
993.5 |
964.9 |
970.8 |
-17.6 |
2,700 |
10,690 |
+961 |
Hover/Click |
|
Oct25 |
250227 |
995.7 |
1000.7 |
973.9 |
979.3 |
-16.8 |
361 |
1,496 |
+21 |
Hover/Click |
|
Jan26 |
250227 |
1001.3 |
1007.2 |
982.0 |
987.4 |
-15.9 |
135 |
249 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
32,375 |
84,328 |
-462 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar25 |
250227 |
923.50 |
925.00 |
899.00 |
901.30 |
-21.60 |
2,981 |
467 |
-1,277 |
Hover/Click |
|
Jun25 |
250227 |
927.50 |
931.00 |
910.00 |
915.30 |
-13.60 |
6,607 |
18,320 |
+1,282 |
Hover/Click |
|
Sep25 |
250227 |
935.00 |
939.00 |
920.50 |
925.00 |
-13.40 |
49 |
51 |
+9 |
Hover/Click |
| Total Volume and Open Interest |
9,660 |
18,885 |
+25 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar25 |
250227 |
453.75 |
462.30 |
450.40 |
458.00 |
+4.00 |
17,252 |
9,099 |
-8,678 |
Hover/Click |
|
May25 |
250227 |
458.35 |
466.85 |
454.90 |
461.85 |
+3.20 |
76,296 |
122,084 |
+1,306 |
Hover/Click |
|
Jul25 |
250227 |
462.60 |
470.70 |
459.25 |
465.95 |
+3.05 |
10,857 |
33,970 |
+122 |
Hover/Click |
|
Sep25 |
250227 |
464.60 |
473.80 |
463.20 |
469.65 |
+2.85 |
6,444 |
20,127 |
+1,053 |
Hover/Click |
|
Dec25 |
250227 |
468.00 |
478.45 |
467.50 |
473.75 |
+2.90 |
2,311 |
13,910 |
+310 |
Hover/Click |
| Total Volume and Open Interest |
116,143 |
216,282 |
-5,851 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250227 |
43484 |
43949 |
43277 |
43297 |
-209 |
149,716 |
76,084 |
-1,385 |
Hover/Click |
|
Jun25 |
250227 |
43828 |
44317 |
43649 |
43667 |
-209 |
370 |
1,858 |
+45 |
Hover/Click |
|
Sep25 |
250227 |
44285 |
44595 |
44030 |
44030 |
-223 |
2 |
31 |
+0 |
Hover/Click |
|
Dec25 |
250227 |
44420 |
44827 |
44420 |
44420 |
-201 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
150,088 |
77,973 |
-1,340 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250227 |
43510 |
43948 |
43277 |
43297 |
-209 |
128,418 |
23,100 |
+824 |
Hover/Click |
|
Jun25 |
250227 |
43854 |
44330 |
43646 |
43667 |
-209 |
986 |
1,231 |
+29 |
Hover/Click |
|
Sep25 |
250227 |
44200 |
44599 |
44030 |
44030 |
-223 |
9 |
27 |
+1 |
Hover/Click |
|
Dec25 |
250227 |
44420 |
44835 |
44420 |
44420 |
-201 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
129,413 |
24,366 |
+854 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250227 |
5980.00 |
6014.50 |
5873.00 |
5876.25 |
-94.50 |
1,901,306 |
2,079,208 |
-10,669 |
Hover/Click |
|
Jun25 |
250227 |
6040.75 |
6071.00 |
5929.00 |
5932.00 |
-95.25 |
13,501 |
36,433 |
+3,293 |
Hover/Click |
|
Sep25 |
250227 |
6083.00 |
6125.00 |
5984.75 |
5985.50 |
-95.50 |
187 |
1,634 |
+43 |
Hover/Click |
|
Dec25 |
250227 |
6120.75 |
6160.50 |
6036.75 |
6036.75 |
-95.25 |
0 |
1,705 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,914,994 |
2,119,539 |
-7,333 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar25 |
250227 |
5981.50 |
6014.50 |
5872.75 |
5876.25 |
-94.50 |
1,434,800 |
179,251 |
-1,131 |
Hover/Click |
|
Jun25 |
250227 |
6041.75 |
6071.00 |
5928.75 |
5932.00 |
-95.25 |
5,440 |
6,321 |
+476 |
Hover/Click |
|
Sep25 |
250227 |
6084.25 |
6123.50 |
5984.75 |
5985.50 |
-95.50 |
325 |
444 |
-4 |
Hover/Click |
|
Dec25 |
250227 |
6100.00 |
6154.25 |
6036.75 |
6036.75 |
-95.25 |
3 |
32 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,440,571 |
186,058 |
-656 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250227 |
21249.00 |
21386.50 |
20583.25 |
20605.75 |
-581.25 |
646,236 |
279,875 |
-1,494 |
Hover/Click |
|
Jun25 |
250227 |
21506.25 |
21618.25 |
20810.25 |
20833.50 |
-584.25 |
2,522 |
4,931 |
+286 |
Hover/Click |
|
Sep25 |
250227 |
21652.25 |
21833.25 |
21041.25 |
21054.50 |
-591.50 |
19 |
91 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
648,777 |
284,902 |
-1,212 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar25 |
250227 |
21250.75 |
21386.50 |
20582.50 |
20605.75 |
-581.25 |
1,776,584 |
149,490 |
+2,642 |
Hover/Click |
|
Jun25 |
250227 |
21500.00 |
21619.00 |
20806.50 |
20833.50 |
-584.25 |
8,467 |
5,685 |
+162 |
Hover/Click |
|
Sep25 |
250227 |
21649.50 |
21830.50 |
21031.25 |
21054.50 |
-591.50 |
152 |
373 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
1,785,204 |
155,585 |
+2,815 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar25 |
250227 |
3114.20 |
3132.00 |
3066.10 |
3068.40 |
-39.40 |
13,810 |
41,824 |
-747 |
Hover/Click |
|
Jun25 |
250227 |
3093.00 |
3149.70 |
3093.00 |
3093.00 |
-37.90 |
|
|
|
Hover/Click |
|
Sep25 |
250227 |
3115.90 |
3115.90 |
3115.90 |
3115.90 |
-37.70 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
13,810 |
41,824 |
-747 |
|
| Volatility Index(CBOE) |
|
Feb25 |
250219 |
15.50 |
15.94 |
15.29 |
15.94 |
+0.28 |
68,353 |
42,906 |
-21,414 |
|
|
Mar25 |
250227 |
17.80 |
19.35 |
17.65 |
19.31 |
+1.18 |
117,942 |
185,070 |
-16,985 |
|
|
Apr25 |
250227 |
18.40 |
19.50 |
18.27 |
19.43 |
+0.83 |
60,603 |
87,569 |
+4,386 |
|
|
May25 |
250227 |
18.75 |
19.62 |
18.65 |
19.50 |
+0.65 |
18,008 |
39,630 |
+610 |
|
| Total Volume and Open Interest |
216,810 |
380,046 |
-9,511 |
|
| S & P 600(CME) |
|
Mar25 |
250227 |
1359.50 |
1376.50 |
1353.80 |
1353.80 |
-20.00 |
0 |
736 |
+0 |
|
|
Jun25 |
250227 |
1369.60 |
1369.60 |
1369.60 |
1369.60 |
-20.20 |
|
|
|
|
| Total Volume and Open Interest |
0 |
736 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250227 |
2183.10 |
2200.60 |
2143.30 |
2144.50 |
-33.70 |
168,808 |
421,762 |
+3,033 |
Hover/Click |
|
Jun25 |
250227 |
2205.10 |
2218.80 |
2162.30 |
2163.60 |
-33.90 |
693 |
3,915 |
+284 |
Hover/Click |
|
Sep25 |
250227 |
2202.00 |
2223.70 |
2182.70 |
2182.70 |
-34.70 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
169,501 |
425,805 |
+3,317 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar25 |
250227 |
2186.60 |
2200.10 |
2143.30 |
2144.50 |
-33.70 |
71,752 |
42,188 |
+901 |
Hover/Click |
|
Jun25 |
250227 |
2203.70 |
2219.90 |
2163.00 |
2163.60 |
-33.90 |
606 |
1,345 |
+39 |
Hover/Click |
|
Sep25 |
250227 |
2205.60 |
2223.30 |
2182.70 |
2182.70 |
-34.70 |
0 |
15 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
72,358 |
43,552 |
+940 |
|
| Nikkei 225(CME) |
|
Mar25 |
250227 |
38135 |
38410 |
37575 |
37600 |
-475 |
8,371 |
11,524 |
-289 |
|
|
Jun25 |
250227 |
38050 |
38285 |
37460 |
37475 |
-480 |
37 |
233 |
+1 |
|
| Total Volume and Open Interest |
8,408 |
11,757 |
-288 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar25 |
250227 |
38200 |
38470 |
37920 |
38270 |
+60 |
28,735 |
73,015 |
-1,102 |
|
|
Jun25 |
250227 |
37965 |
38090 |
37775 |
38010 |
+60 |
1,225 |
2,328 |
+1,081 |
|
|
Sep25 |
250227 |
37995 |
37995 |
37995 |
37995 |
+60 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
29,960 |
77,932 |
-21 |
|
| Nikkei 225 Mini(JPX) |
|
Mar25 |
250227 |
38205 |
38475 |
37920 |
38300 |
+80 |
714,834 |
382,390 |
+2,075 |
|
|
Jun25 |
250227 |
37970 |
38235 |
37695 |
38070 |
+90 |
40,766 |
23,721 |
+2,281 |
|
|
Sep25 |
250227 |
37985 |
38245 |
37690 |
38080 |
+80 |
2,431 |
1,826 |
+112 |
|
| Total Volume and Open Interest |
767,450 |
459,574 |
+12,963 |
|
| Nikkei 225(JPX) |
|
Mar25 |
250227 |
38210 |
38470 |
37920 |
38300 |
+80 |
54,916 |
163,258 |
+1,955 |
|
|
Jun25 |
250227 |
37980 |
38220 |
37700 |
38070 |
+90 |
1,733 |
14,099 |
+2,113 |
|
|
Sep25 |
250227 |
38180 |
38180 |
38080 |
38080 |
+80 |
5 |
1,479 |
+2 |
|
| Total Volume and Open Interest |
56,662 |
210,063 |
+4,071 |
|
| Nikkei 225(CME) Yen |
|
Mar25 |
250227 |
38125 |
38400 |
37560 |
37585 |
-470 |
27,221 |
37,092 |
-975 |
|
|
Jun25 |
250227 |
38060 |
38155 |
37340 |
37355 |
-470 |
172 |
159 |
+73 |
|
|
Sep25 |
250227 |
37555 |
37555 |
37555 |
37555 |
-550 |
|
|
|
|
| Total Volume and Open Interest |
27,393 |
37,251 |
-902 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar25 |
250227 |
37585 |
37585 |
37585 |
37585 |
-470 |
0 |
1 |
+0 |
|
|
Jun25 |
250227 |
37355 |
37355 |
37355 |
37355 |
-470 |
|
|
|
|
|
Sep25 |
250227 |
37555 |
37555 |
37555 |
37555 |
-550 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar25 |
250227 |
8136.0 |
8151.0 |
8060.5 |
8116.0 |
-44.0 |
46,177 |
209,192 |
-367 |
|
|
Apr25 |
250227 |
8127.5 |
8127.5 |
8127.5 |
8127.5 |
-44.0 |
4 |
1 |
+0 |
|
|
May25 |
250227 |
8041.0 |
8041.0 |
8041.0 |
8041.0 |
-44.0 |
|
|
|
|
|
Jun25 |
250227 |
7993.0 |
7993.0 |
7993.0 |
7993.0 |
-44.0 |
5 |
4 |
+0 |
|
|
Sep25 |
250227 |
8036.0 |
8036.0 |
8036.0 |
8036.0 |
-44.0 |
|
|
|
|
|
Dec25 |
250227 |
8049.5 |
8049.5 |
8049.5 |
8049.5 |
-44.0 |
|
|
|
|
| Total Volume and Open Interest |
46,186 |
209,197 |
-367 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb25 |
250227 |
23750 |
24052 |
23554 |
23687 |
-60 |
150,951 |
24,347 |
-22,743 |
|
|
Mar25 |
250227 |
23788 |
24056 |
23452 |
23679 |
-92 |
104,593 |
115,086 |
+21,266 |
|
|
Apr25 |
250227 |
23865 |
24076 |
23666 |
23757 |
-91 |
4 |
2,128 |
+1 |
|
| Total Volume and Open Interest |
256,137 |
147,610 |
-1,358 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250227 |
22705.0 |
22747.0 |
22410.0 |
22560.0 |
-284.0 |
48,933 |
60,799 |
+1,055 |
|
|
Jun25 |
250227 |
22816.0 |
22865.0 |
22691.0 |
22797.0 |
-283.0 |
370 |
426 |
+147 |
|
|
Sep25 |
250227 |
22938.0 |
22938.0 |
22938.0 |
22938.0 |
-288.0 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
49,303 |
61,231 |
+1,202 |
|
| Mini-DAX(EUREX) |
|
Mar25 |
250227 |
22711.0 |
22750.0 |
22410.0 |
22560.0 |
-284.0 |
47,186 |
11,352 |
-47 |
|
|
Jun25 |
250227 |
22958.0 |
22978.0 |
22666.0 |
22797.0 |
-283.0 |
302 |
333 |
+62 |
|
|
Sep25 |
250227 |
22938.0 |
22938.0 |
22938.0 |
22938.0 |
-288.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
47,488 |
11,687 |
+15 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250227 |
5494 |
5516 |
5433 |
5471 |
-66 |
702,615 |
2,050,354 |
+50,650 |
|
|
Jun25 |
250227 |
5440 |
5456 |
5380 |
5416 |
-66 |
232 |
38,562 |
+63 |
|
|
Sep25 |
250227 |
5465 |
5465 |
5440 |
5440 |
-67 |
0 |
1,083 |
+0 |
|
| Total Volume and Open Interest |
702,847 |
2,091,151 |
+50,713 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250227 |
12982 |
12996 |
12860 |
12933 |
-67 |
21,832 |
183,658 |
-884 |
|
|
Jun25 |
250227 |
12795 |
12795 |
12692 |
12737 |
-67 |
5 |
294 |
-20 |
|
|
Sep25 |
250227 |
12738 |
12738 |
12738 |
12738 |
-66 |
|
|
|
|
| Total Volume and Open Interest |
21,837 |
183,952 |
-904 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar25 |
250227 |
8690.50 |
8772.50 |
8688.50 |
8739.00 |
+18.50 |
69,633 |
481,489 |
-754 |
|
|
Jun25 |
250227 |
8716.00 |
8755.00 |
8716.00 |
8746.50 |
+17.00 |
8 |
290 |
+2 |
|
|
Sep25 |
250227 |
8758.00 |
8758.00 |
8758.00 |
8758.00 |
+17.00 |
|
|
|
|
| Total Volume and Open Interest |
69,641 |
481,779 |
-752 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar25 |
250227 |
8224.0 |
8277.0 |
8196.0 |
8246.0 |
+22.0 |
36,781 |
263,322 |
+2,518 |
|
|
Jun25 |
250227 |
8322.0 |
8329.0 |
8298.0 |
8300.0 |
+22.0 |
8 |
317 |
+0 |
|
|
Sep25 |
250227 |
8273.0 |
8281.0 |
8273.0 |
8281.0 |
+22.0 |
0 |
482 |
+0 |
|
| Total Volume and Open Interest |
36,789 |
264,138 |
+2,518 |
|
| FTSE MIB(ISE) |
|
Mar25 |
250227 |
38960.00 |
38990.00 |
38445.00 |
38688.00 |
-611.00 |
13,660 |
102,122 |
+1,637 |
|
|
Jun25 |
250227 |
38185.00 |
38185.00 |
37850.00 |
38035.00 |
-611.00 |
32 |
459 |
+14 |
|
|
Sep25 |
250227 |
38055.00 |
38055.00 |
38055.00 |
38055.00 |
-611.00 |
|
|
|
|
| Total Volume and Open Interest |
13,692 |
102,581 |
+1,651 |
|
| KOSPI 200(KFE) |
|
Mar25 |
250227 |
348.55 |
349.15 |
344.70 |
346.55 |
-1.30 |
166,686 |
265,340 |
+848 |
|
|
Jun25 |
250227 |
348.10 |
348.65 |
344.40 |
346.35 |
-1.30 |
399 |
17,014 |
-124 |
|
|
Sep25 |
250227 |
348.50 |
348.50 |
345.60 |
347.00 |
-1.50 |
11 |
3,289 |
-2 |
|
| Total Volume and Open Interest |
167,102 |
297,290 |
+726 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar25 |
250227 |
559.00 |
561.00 |
558.85 |
560.60 |
+2.80 |
13 |
572 |
-5 |
|
|
Apr25 |
250227 |
561.00 |
561.00 |
561.00 |
561.00 |
+2.80 |
|
|
|
|
|
May25 |
250227 |
558.50 |
558.50 |
558.50 |
558.50 |
-2.20 |
|
|
|
|
| Total Volume and Open Interest |
13 |
572 |
-5 |
|
|
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
