|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri February 28, 2025 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250228 |
1023.25 |
1031.50 |
1011.00 |
1011.50 |
-11.25 |
37,040 |
3,647 |
-21,445 |
Hover/Click |
|
May25 |
250228 |
1037.75 |
1045.75 |
1025.00 |
1025.75 |
-11.50 |
153,275 |
375,245 |
+1,743 |
Hover/Click |
|
Jul25 |
250228 |
1051.75 |
1059.50 |
1039.25 |
1040.00 |
-12.00 |
52,148 |
194,821 |
-128 |
Hover/Click |
|
Aug25 |
250228 |
1052.00 |
1058.00 |
1037.50 |
1038.25 |
-12.25 |
8,324 |
24,219 |
+346 |
Hover/Click |
|
Sep25 |
250228 |
1039.50 |
1044.75 |
1024.50 |
1025.50 |
-12.00 |
5,782 |
20,833 |
-73 |
Hover/Click |
|
Nov25 |
250228 |
1042.00 |
1048.75 |
1028.75 |
1029.50 |
-12.25 |
26,563 |
123,042 |
-456 |
Hover/Click |
|
Jan26 |
250228 |
1053.25 |
1059.25 |
1039.50 |
1040.50 |
-11.75 |
2,947 |
12,499 |
+33 |
Hover/Click |
|
Mar26 |
250228 |
1050.25 |
1058.50 |
1041.00 |
1041.75 |
-10.25 |
1,417 |
15,514 |
+325 |
Hover/Click |
|
May26 |
250228 |
1061.00 |
1062.00 |
1044.75 |
1046.50 |
-9.00 |
720 |
5,342 |
+120 |
Hover/Click |
|
Jul26 |
250228 |
1064.00 |
1068.25 |
1051.50 |
1054.00 |
-8.25 |
393 |
3,743 |
+38 |
Hover/Click |
|
Aug26 |
250228 |
1047.75 |
1047.75 |
1047.75 |
1047.75 |
-8.25 |
7 |
121 |
+2 |
Hover/Click |
|
Sep26 |
250228 |
1028.50 |
1028.50 |
1028.50 |
1028.50 |
-8.75 |
10 |
162 |
+5 |
Hover/Click |
|
Nov26 |
250228 |
1040.75 |
1041.00 |
1025.00 |
1025.75 |
-8.75 |
163 |
3,560 |
+24 |
Hover/Click |
|
Jan27 |
250228 |
1036.00 |
1036.00 |
1036.00 |
1036.00 |
-8.75 |
31 |
174 |
+20 |
Hover/Click |
| Total Volume and Open Interest |
288,998 |
783,200 |
-19,421 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250228 |
291.50 |
292.40 |
288.50 |
291.70 |
+0.80 |
19,148 |
3,581 |
-8,916 |
Hover/Click |
|
May25 |
250228 |
300.50 |
301.60 |
296.70 |
300.20 |
unch |
87,699 |
257,052 |
+7,082 |
Hover/Click |
|
Jul25 |
250228 |
307.70 |
309.10 |
304.50 |
307.50 |
unch |
29,220 |
143,260 |
+4,539 |
Hover/Click |
|
Aug25 |
250228 |
310.10 |
311.30 |
306.90 |
309.60 |
-0.20 |
5,901 |
28,793 |
-63 |
Hover/Click |
|
Sep25 |
250228 |
311.50 |
312.60 |
308.20 |
310.90 |
-0.20 |
3,541 |
25,662 |
+592 |
Hover/Click |
|
Oct25 |
250228 |
312.80 |
313.40 |
309.20 |
311.70 |
-0.40 |
2,868 |
16,387 |
-146 |
Hover/Click |
|
Dec25 |
250228 |
316.50 |
317.50 |
313.50 |
315.80 |
-0.20 |
8,824 |
54,027 |
+561 |
Hover/Click |
|
Jan26 |
250228 |
317.70 |
318.70 |
315.00 |
317.30 |
-0.10 |
1,484 |
5,859 |
+340 |
Hover/Click |
|
Mar26 |
250228 |
318.50 |
319.20 |
315.70 |
317.80 |
-0.10 |
1,028 |
4,892 |
+206 |
Hover/Click |
|
May26 |
250228 |
320.20 |
320.40 |
317.00 |
319.00 |
-0.20 |
608 |
3,330 |
+132 |
Hover/Click |
| Total Volume and Open Interest |
160,446 |
544,752 |
+4,335 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250228 |
44.87 |
45.00 |
43.50 |
43.53 |
-1.22 |
14,290 |
1,785 |
-6,558 |
Hover/Click |
|
May25 |
250228 |
45.37 |
45.73 |
44.05 |
44.12 |
-1.23 |
93,285 |
241,574 |
+529 |
Hover/Click |
|
Jul25 |
250228 |
45.67 |
46.07 |
44.45 |
44.51 |
-1.16 |
38,091 |
147,211 |
+1,749 |
Hover/Click |
|
Aug25 |
250228 |
45.68 |
45.99 |
44.42 |
44.47 |
-1.14 |
5,745 |
31,037 |
+618 |
Hover/Click |
|
Sep25 |
250228 |
45.44 |
45.86 |
44.28 |
44.33 |
-1.14 |
4,533 |
17,378 |
+578 |
Hover/Click |
|
Oct25 |
250228 |
45.30 |
45.66 |
44.07 |
44.13 |
-1.17 |
3,663 |
18,699 |
+617 |
Hover/Click |
|
Dec25 |
250228 |
45.36 |
45.70 |
44.10 |
44.15 |
-1.19 |
10,301 |
74,704 |
+1,244 |
Hover/Click |
|
Jan26 |
250228 |
45.59 |
45.79 |
44.20 |
44.25 |
-1.18 |
1,729 |
6,885 |
+570 |
Hover/Click |
|
Mar26 |
250228 |
45.67 |
45.86 |
44.31 |
44.35 |
-1.15 |
1,237 |
3,804 |
+573 |
Hover/Click |
|
May26 |
250228 |
45.74 |
45.79 |
44.50 |
44.52 |
-1.14 |
351 |
2,116 |
+87 |
Hover/Click |
| Total Volume and Open Interest |
173,511 |
547,129 |
+94 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
Mar25 |
250228 |
643.6 |
648.1 |
635.4 |
635.4 |
-6.8 |
3,029 |
1,307 |
-2,567 |
Hover/Click |
|
May25 |
250228 |
658.0 |
664.9 |
647.5 |
651.1 |
-7.0 |
25,161 |
154,880 |
+1,578 |
Hover/Click |
|
Jul25 |
250228 |
664.9 |
671.7 |
655.5 |
658.1 |
-6.8 |
8,314 |
46,564 |
+1,092 |
Hover/Click |
|
Nov25 |
250228 |
649.5 |
654.9 |
640.4 |
641.5 |
-7.5 |
4,053 |
38,089 |
+1,123 |
Hover/Click |
|
Jan26 |
250228 |
659.0 |
660.5 |
647.3 |
648.2 |
-7.5 |
379 |
3,752 |
+185 |
Hover/Click |
|
Mar26 |
250228 |
651.6 |
651.6 |
651.6 |
651.6 |
-7.6 |
0 |
434 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
40,936 |
245,343 |
+1,411 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250228 |
465.50 |
468.00 |
453.00 |
453.50 |
-11.25 |
86,413 |
8,313 |
-38,144 |
Hover/Click |
|
May25 |
250228 |
481.25 |
483.75 |
469.00 |
469.50 |
-11.50 |
323,813 |
833,922 |
+10,264 |
Hover/Click |
|
Jul25 |
250228 |
486.75 |
489.25 |
475.25 |
475.75 |
-11.00 |
124,256 |
405,999 |
-5,786 |
Hover/Click |
|
Sep25 |
250228 |
459.50 |
460.25 |
449.75 |
450.25 |
-9.50 |
53,648 |
255,181 |
+4,899 |
Hover/Click |
|
Dec25 |
250228 |
461.25 |
463.00 |
454.25 |
455.00 |
-6.75 |
73,605 |
323,732 |
+4,642 |
Hover/Click |
|
Mar26 |
250228 |
473.25 |
474.50 |
466.00 |
466.75 |
-6.50 |
3,591 |
25,239 |
+325 |
Hover/Click |
|
May26 |
250228 |
479.50 |
481.00 |
473.00 |
473.75 |
-6.00 |
745 |
15,089 |
+74 |
Hover/Click |
|
Jul26 |
250228 |
482.25 |
484.25 |
476.25 |
477.00 |
-5.75 |
682 |
4,482 |
+269 |
Hover/Click |
|
Sep26 |
250228 |
462.00 |
464.50 |
458.00 |
458.00 |
-3.25 |
194 |
1,164 |
+40 |
Hover/Click |
|
Dec26 |
250228 |
461.75 |
462.75 |
456.00 |
456.25 |
-4.00 |
1,099 |
11,152 |
-8 |
Hover/Click |
| Total Volume and Open Interest |
668,398 |
1,886,387 |
-23,189 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250228 |
547.25 |
554.50 |
537.00 |
537.00 |
-9.75 |
9,609 |
820 |
-6,179 |
Hover/Click |
|
May25 |
250228 |
563.00 |
570.25 |
555.00 |
555.75 |
-6.75 |
87,517 |
230,620 |
+12,963 |
Hover/Click |
|
Jul25 |
250228 |
577.00 |
584.50 |
568.50 |
569.25 |
-7.50 |
25,528 |
94,198 |
+349 |
Hover/Click |
|
Sep25 |
250228 |
592.00 |
599.50 |
583.75 |
584.50 |
-7.50 |
8,055 |
36,285 |
+313 |
Hover/Click |
|
Dec25 |
250228 |
612.00 |
618.75 |
604.00 |
604.50 |
-7.00 |
5,764 |
37,465 |
+21 |
Hover/Click |
|
Mar26 |
250228 |
628.25 |
635.25 |
620.50 |
621.00 |
-7.25 |
1,798 |
5,055 |
+43 |
Hover/Click |
| Total Volume and Open Interest |
138,533 |
406,826 |
+7,588 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
Mar25 |
250228 |
570.25 |
576.25 |
558.00 |
558.25 |
-13.00 |
7,746 |
472 |
-3,930 |
Hover/Click |
|
May25 |
250228 |
585.75 |
591.00 |
572.25 |
573.00 |
-12.25 |
44,120 |
120,345 |
+1,403 |
Hover/Click |
|
Jul25 |
250228 |
598.00 |
603.50 |
585.50 |
586.00 |
-11.50 |
19,550 |
57,439 |
+1,746 |
Hover/Click |
|
Sep25 |
250228 |
612.00 |
617.75 |
600.25 |
600.50 |
-11.00 |
6,688 |
20,889 |
+131 |
Hover/Click |
|
Dec25 |
250228 |
630.50 |
636.75 |
620.25 |
620.25 |
-10.25 |
3,116 |
22,383 |
+561 |
Hover/Click |
|
Mar26 |
250228 |
643.00 |
651.25 |
635.75 |
635.75 |
-9.50 |
379 |
2,631 |
+2 |
Hover/Click |
|
May26 |
250228 |
652.00 |
656.00 |
642.50 |
642.75 |
-9.00 |
38 |
1,877 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
81,691 |
226,340 |
-76 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
Mar25 |
250228 |
590.25 |
594.25 |
582.25 |
582.25 |
-4.75 |
1,820 |
662 |
-1,155 |
Hover/Click |
|
May25 |
250228 |
606.00 |
609.50 |
597.25 |
597.75 |
-7.00 |
12,853 |
52,838 |
+3,225 |
Hover/Click |
|
Jul25 |
250228 |
620.00 |
623.25 |
610.50 |
611.00 |
-7.25 |
4,314 |
12,054 |
+137 |
Hover/Click |
|
Sep25 |
250228 |
632.50 |
635.75 |
622.75 |
623.25 |
-7.50 |
1,532 |
7,012 |
+171 |
Hover/Click |
|
Dec25 |
250228 |
650.50 |
652.50 |
640.50 |
641.00 |
-7.00 |
699 |
4,002 |
+414 |
Hover/Click |
|
Mar26 |
250228 |
662.75 |
662.75 |
655.25 |
656.25 |
-4.50 |
45 |
277 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
21,265 |
76,866 |
+2,801 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250228 |
353.00 |
360.25 |
353.00 |
360.25 |
unch |
92 |
72 |
+8 |
Hover/Click |
|
May25 |
250228 |
370.00 |
374.50 |
365.75 |
369.00 |
-3.75 |
565 |
3,137 |
-15 |
Hover/Click |
|
Jul25 |
250228 |
370.00 |
370.00 |
369.00 |
370.00 |
-4.50 |
0 |
317 |
+0 |
Hover/Click |
|
Sep25 |
250228 |
365.75 |
365.75 |
365.75 |
365.75 |
-4.50 |
0 |
9 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
657 |
3,550 |
-7 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250228 |
13.25 |
13.32 |
13.15 |
13.28 |
+0.01 |
698 |
964 |
-444 |
Hover/Click |
|
May25 |
250228 |
13.57 |
13.64 |
13.36 |
13.51 |
-0.11 |
1,093 |
10,543 |
+369 |
Hover/Click |
|
Jul25 |
250228 |
13.79 |
13.80 |
13.64 |
13.75 |
-0.10 |
37 |
461 |
+19 |
Hover/Click |
|
Sep25 |
250228 |
13.77 |
13.77 |
13.67 |
13.67 |
-0.13 |
5 |
317 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
1,833 |
12,314 |
-55 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Feb25 |
250228 |
199.750 |
199.750 |
194.185 |
197.735 |
-1.665 |
710 |
193 |
-560 |
Hover/Click |
|
Apr25 |
250228 |
195.950 |
196.000 |
192.550 |
192.650 |
-3.480 |
21,836 |
149,888 |
+746 |
Hover/Click |
|
Jun25 |
250228 |
192.235 |
192.300 |
188.685 |
188.785 |
-3.545 |
14,038 |
88,738 |
-249 |
Hover/Click |
|
Aug25 |
250228 |
191.000 |
191.100 |
187.800 |
187.935 |
-3.145 |
9,170 |
59,307 |
+511 |
Hover/Click |
|
Oct25 |
250228 |
193.035 |
193.035 |
190.080 |
190.150 |
-2.885 |
5,910 |
32,267 |
+502 |
Hover/Click |
|
Dec25 |
250228 |
194.500 |
194.785 |
192.235 |
192.380 |
-2.450 |
3,898 |
20,870 |
+668 |
Hover/Click |
| Total Volume and Open Interest |
57,038 |
363,366 |
+1,905 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
Mar25 |
250228 |
276.900 |
278.150 |
274.850 |
274.980 |
-1.470 |
4,669 |
15,633 |
-498 |
Hover/Click |
|
Apr25 |
250228 |
275.585 |
276.835 |
272.835 |
273.000 |
-2.550 |
6,001 |
26,279 |
+436 |
Hover/Click |
|
May25 |
250228 |
273.880 |
275.150 |
270.880 |
271.130 |
-2.850 |
3,852 |
15,801 |
+193 |
Hover/Click |
|
Aug25 |
250228 |
276.585 |
277.500 |
273.585 |
274.050 |
-2.885 |
2,380 |
15,869 |
+333 |
Hover/Click |
|
Sep25 |
250228 |
275.935 |
276.350 |
272.835 |
273.350 |
-2.685 |
816 |
3,665 |
+125 |
Hover/Click |
|
Oct25 |
250228 |
274.380 |
275.000 |
271.630 |
272.300 |
-2.580 |
376 |
2,814 |
+39 |
Hover/Click |
|
Nov25 |
250228 |
272.550 |
273.000 |
269.750 |
270.600 |
-2.380 |
105 |
636 |
+40 |
Hover/Click |
| Total Volume and Open Interest |
18,241 |
80,875 |
+690 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
Apr25 |
250228 |
84.880 |
85.550 |
83.600 |
83.680 |
-0.700 |
48,124 |
107,350 |
-131 |
Hover/Click |
|
May25 |
250228 |
89.800 |
89.880 |
87.300 |
87.430 |
-1.320 |
587 |
5,120 |
+29 |
|
|
Jun25 |
250228 |
98.130 |
98.650 |
94.730 |
95.030 |
-2.570 |
18,187 |
59,283 |
-1,069 |
Hover/Click |
|
Jul25 |
250228 |
100.030 |
100.480 |
96.380 |
96.750 |
-2.730 |
8,845 |
37,562 |
+246 |
Hover/Click |
|
Aug25 |
250228 |
99.250 |
99.650 |
95.530 |
95.900 |
-2.780 |
8,752 |
32,515 |
+701 |
Hover/Click |
|
Oct25 |
250228 |
83.500 |
84.050 |
81.380 |
81.630 |
-1.450 |
5,830 |
31,135 |
+318 |
Hover/Click |
|
Dec25 |
250228 |
76.300 |
76.750 |
75.200 |
75.480 |
-0.500 |
2,549 |
15,742 |
-109 |
Hover/Click |
|
Feb26 |
250228 |
80.050 |
80.200 |
78.780 |
79.200 |
-0.450 |
487 |
4,350 |
+70 |
Hover/Click |
| Total Volume and Open Interest |
93,403 |
293,422 |
+57 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Feb25 |
250228 |
20.23 |
20.24 |
20.21 |
20.23 |
+0.02 |
27 |
3,658 |
-10 |
Hover/Click |
|
Mar25 |
250228 |
18.92 |
19.08 |
18.66 |
18.69 |
-0.31 |
986 |
4,884 |
-214 |
Hover/Click |
|
Apr25 |
250228 |
18.60 |
18.71 |
18.25 |
18.27 |
-0.33 |
1,259 |
4,650 |
+142 |
Hover/Click |
|
May25 |
250228 |
18.51 |
18.62 |
18.31 |
18.33 |
-0.28 |
245 |
2,942 |
+28 |
Hover/Click |
|
Jun25 |
250228 |
18.03 |
18.08 |
17.88 |
17.91 |
-0.19 |
85 |
1,926 |
-4 |
Hover/Click |
|
Jul25 |
250228 |
18.35 |
18.35 |
18.20 |
18.20 |
-0.13 |
30 |
1,060 |
-1 |
Hover/Click |
|
Aug25 |
250228 |
18.50 |
18.50 |
18.36 |
18.36 |
-0.18 |
27 |
931 |
-2 |
Hover/Click |
|
Sep25 |
250228 |
18.50 |
18.50 |
18.42 |
18.46 |
-0.14 |
26 |
872 |
+0 |
Hover/Click |
|
Oct25 |
250228 |
18.59 |
18.59 |
18.58 |
18.58 |
-0.13 |
1 |
744 |
+0 |
Hover/Click |
|
Nov25 |
250228 |
18.52 |
18.52 |
18.38 |
18.38 |
-0.11 |
3 |
791 |
+0 |
Hover/Click |
|
Dec25 |
250228 |
18.45 |
18.47 |
18.37 |
18.37 |
unch |
3 |
678 |
+0 |
Hover/Click |
|
Jan26 |
250228 |
18.05 |
18.05 |
18.05 |
18.05 |
-0.05 |
0 |
74 |
+0 |
Hover/Click |
|
Feb26 |
250228 |
18.05 |
18.05 |
17.95 |
17.95 |
-0.15 |
0 |
57 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,692 |
23,334 |
-61 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
Mar25 |
250228 |
8890 |
9014 |
8890 |
9014 |
-116 |
2 |
118 |
-326 |
Hover/Click |
|
May25 |
250228 |
9233 |
9279 |
8785 |
9124 |
-131 |
11,896 |
45,038 |
-3,828 |
Hover/Click |
|
Jul25 |
250228 |
9138 |
9144 |
8654 |
8991 |
-114 |
6,879 |
24,472 |
+71 |
Hover/Click |
|
Sep25 |
250228 |
8777 |
8897 |
8420 |
8756 |
-105 |
1,696 |
14,218 |
-31 |
Hover/Click |
|
Dec25 |
250228 |
8213 |
8342 |
7875 |
8220 |
-90 |
2,082 |
15,893 |
+242 |
Hover/Click |
|
Mar26 |
250228 |
7750 |
7876 |
7454 |
7772 |
-70 |
474 |
3,801 |
-19 |
Hover/Click |
|
May26 |
250228 |
7658 |
7658 |
7267 |
7565 |
-52 |
114 |
231 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
23,183 |
103,974 |
-3,882 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
Mar25 |
250228 |
382.05 |
382.15 |
379.05 |
379.05 |
+0.30 |
12 |
272 |
-51 |
Hover/Click |
|
May25 |
250228 |
374.90 |
379.05 |
369.70 |
373.05 |
-0.55 |
12,182 |
80,987 |
-297 |
Hover/Click |
|
Jul25 |
250228 |
366.25 |
369.90 |
361.05 |
364.75 |
unch |
6,063 |
35,481 |
-366 |
Hover/Click |
|
Sep25 |
250228 |
356.20 |
360.25 |
352.95 |
356.00 |
+0.05 |
3,595 |
20,579 |
+530 |
Hover/Click |
|
Dec25 |
250228 |
345.75 |
348.20 |
342.00 |
344.50 |
-0.15 |
3,457 |
15,110 |
+365 |
Hover/Click |
|
Mar26 |
250228 |
336.30 |
337.70 |
332.15 |
334.35 |
+0.05 |
991 |
3,991 |
+37 |
Hover/Click |
| Total Volume and Open Interest |
26,777 |
161,543 |
+240 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
Mar25 |
250228 |
297.00 |
302.85 |
296.00 |
297.25 |
+3.95 |
214 |
149 |
-118 |
Hover/Click |
|
May25 |
250228 |
297.75 |
306.40 |
297.75 |
301.20 |
+6.40 |
1,534 |
7,809 |
-87 |
Hover/Click |
|
Jul25 |
250228 |
297.95 |
305.00 |
297.95 |
300.35 |
+6.90 |
236 |
1,881 |
-5 |
Hover/Click |
|
Sep25 |
250228 |
300.75 |
302.50 |
299.60 |
300.75 |
+7.30 |
49 |
955 |
+20 |
Hover/Click |
|
Nov25 |
250228 |
300.95 |
301.15 |
300.75 |
301.15 |
+7.40 |
10 |
171 |
-1 |
Hover/Click |
|
Jan26 |
250228 |
301.00 |
301.20 |
301.00 |
301.20 |
+7.70 |
4 |
125 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
2,047 |
11,092 |
-189 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
Mar25 |
250228 |
19.85 |
19.85 |
19.23 |
19.51 |
-0.18 |
16,820 |
36,091 |
-12,392 |
Hover/Click |
|
May25 |
250228 |
18.95 |
18.98 |
18.42 |
18.52 |
-0.37 |
98,013 |
363,901 |
-5,795 |
Hover/Click |
|
Jul25 |
250228 |
18.58 |
18.66 |
18.09 |
18.12 |
-0.45 |
44,038 |
190,588 |
+3,169 |
Hover/Click |
|
Oct25 |
250228 |
18.74 |
18.75 |
18.20 |
18.22 |
-0.45 |
20,546 |
134,744 |
+537 |
Hover/Click |
|
Mar26 |
250228 |
19.06 |
19.08 |
18.56 |
18.59 |
-0.42 |
11,898 |
92,642 |
-659 |
Hover/Click |
|
May26 |
250228 |
18.14 |
18.21 |
17.72 |
17.74 |
-0.40 |
3,967 |
44,059 |
+218 |
Hover/Click |
|
Jul26 |
250228 |
17.66 |
17.73 |
17.29 |
17.32 |
-0.34 |
2,994 |
29,204 |
+185 |
Hover/Click |
|
Oct26 |
250228 |
17.54 |
17.67 |
17.25 |
17.27 |
-0.30 |
1,766 |
25,448 |
+152 |
Hover/Click |
|
Mar27 |
250228 |
17.83 |
17.91 |
17.52 |
17.54 |
-0.27 |
673 |
13,206 |
+146 |
Hover/Click |
| Total Volume and Open Interest |
201,138 |
947,156 |
-14,381 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
Mar25 |
250228 |
7375 |
7400 |
7044 |
7195 |
-188 |
4,007 |
28,095 |
-134 |
Hover/Click |
|
May25 |
250228 |
7454 |
7483 |
7121 |
7342 |
-112 |
5,257 |
44,803 |
+275 |
Hover/Click |
|
Jul25 |
250228 |
7331 |
7359 |
7015 |
7248 |
-86 |
7,855 |
33,065 |
+2,010 |
Hover/Click |
|
Sep25 |
250228 |
6914 |
6968 |
6641 |
6877 |
-72 |
3,217 |
22,118 |
-567 |
Hover/Click |
|
Dec25 |
250228 |
6271 |
6331 |
6025 |
6255 |
-61 |
3,472 |
27,512 |
-218 |
Hover/Click |
|
Mar26 |
250228 |
5950 |
6000 |
5737 |
5946 |
-45 |
497 |
6,418 |
+4 |
Hover/Click |
|
May26 |
250228 |
5729 |
5790 |
5573 |
5761 |
-21 |
108 |
933 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
24,451 |
164,240 |
+1,364 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
May25 |
250228 |
540.90 |
542.50 |
530.10 |
532.60 |
-7.10 |
10,281 |
46,144 |
-634 |
Hover/Click |
|
Aug25 |
250228 |
524.00 |
524.40 |
512.50 |
514.40 |
-7.60 |
4,435 |
23,580 |
-276 |
Hover/Click |
|
Oct25 |
250228 |
514.90 |
515.40 |
504.40 |
505.70 |
-7.50 |
2,308 |
10,280 |
+381 |
Hover/Click |
|
Dec25 |
250228 |
510.10 |
510.50 |
500.40 |
501.50 |
-7.10 |
449 |
4,037 |
-85 |
Hover/Click |
|
Mar26 |
250228 |
509.30 |
509.80 |
500.50 |
501.00 |
-6.60 |
190 |
3,885 |
-44 |
Hover/Click |
| Total Volume and Open Interest |
17,801 |
93,249 |
-625 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
Mar25 |
250228 |
64.37 |
64.58 |
63.88 |
63.88 |
-1.32 |
0 |
193 |
+0 |
Hover/Click |
|
May25 |
250228 |
66.60 |
66.66 |
65.18 |
65.25 |
-1.35 |
21,082 |
148,015 |
-360 |
Hover/Click |
|
Jul25 |
250228 |
67.67 |
67.75 |
66.31 |
66.39 |
-1.29 |
7,411 |
69,653 |
+1,003 |
Hover/Click |
|
Oct25 |
250228 |
68.60 |
68.60 |
68.02 |
68.02 |
-0.92 |
4 |
116 |
+0 |
Hover/Click |
|
Dec25 |
250228 |
68.69 |
68.74 |
67.80 |
67.88 |
-0.79 |
4,448 |
50,738 |
+403 |
Hover/Click |
|
Mar26 |
250228 |
69.68 |
69.73 |
68.95 |
69.03 |
-0.67 |
233 |
3,461 |
+4 |
Hover/Click |
| Total Volume and Open Interest |
33,311 |
274,128 |
+1,107 |
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Apr25 |
250228 |
70.17 |
70.29 |
69.14 |
69.76 |
-0.59 |
265,933 |
290,865 |
-14,774 |
Hover/Click |
|
May25 |
250228 |
69.76 |
69.83 |
68.77 |
69.34 |
-0.61 |
129,540 |
188,311 |
+5,891 |
Hover/Click |
|
Jun25 |
250228 |
69.37 |
69.37 |
68.35 |
68.87 |
-0.63 |
105,873 |
188,684 |
-1,500 |
Hover/Click |
|
Jul25 |
250228 |
68.82 |
68.88 |
67.92 |
68.38 |
-0.64 |
39,998 |
92,415 |
-683 |
Hover/Click |
|
Aug25 |
250228 |
68.36 |
68.37 |
67.43 |
67.86 |
-0.65 |
27,779 |
61,098 |
+913 |
Hover/Click |
|
Sep25 |
250228 |
67.84 |
67.84 |
66.97 |
67.34 |
-0.64 |
52,678 |
107,970 |
+4,530 |
Hover/Click |
|
Oct25 |
250228 |
67.34 |
67.36 |
66.53 |
66.84 |
-0.66 |
16,450 |
65,697 |
+969 |
Hover/Click |
|
Nov25 |
250228 |
66.79 |
66.93 |
66.26 |
66.43 |
-0.65 |
11,642 |
45,189 |
+84 |
Hover/Click |
|
Dec25 |
250228 |
66.55 |
66.58 |
65.77 |
66.06 |
-0.65 |
59,117 |
185,335 |
-578 |
Hover/Click |
|
Jan26 |
250228 |
66.12 |
66.25 |
65.54 |
65.73 |
-0.65 |
4,276 |
40,324 |
-1,193 |
Hover/Click |
|
Feb26 |
250228 |
65.97 |
65.97 |
65.40 |
65.45 |
-0.64 |
1,468 |
27,273 |
-117 |
Hover/Click |
|
Mar26 |
250228 |
65.68 |
65.68 |
65.14 |
65.23 |
-0.63 |
6,858 |
46,075 |
+552 |
Hover/Click |
|
Apr26 |
250228 |
65.03 |
65.03 |
65.03 |
65.03 |
-0.62 |
953 |
18,184 |
+388 |
Hover/Click |
|
May26 |
250228 |
64.84 |
64.87 |
64.84 |
64.87 |
-0.61 |
201 |
15,205 |
+55 |
Hover/Click |
|
Jun26 |
250228 |
65.17 |
65.23 |
64.56 |
64.73 |
-0.60 |
10,855 |
97,993 |
+478 |
Hover/Click |
|
Jul26 |
250228 |
64.55 |
64.55 |
64.55 |
64.55 |
-0.59 |
328 |
15,776 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
757,606 |
1,774,570 |
-3,439 |
|
| e-miNY Crude Oil(NYM) |
|
Apr25 |
250228 |
70.125 |
70.275 |
69.150 |
69.750 |
-0.600 |
4,299 |
1,343 |
-194 |
|
|
May25 |
250228 |
69.725 |
69.800 |
68.800 |
69.350 |
-0.600 |
319 |
593 |
-10 |
|
|
Jun25 |
250228 |
69.175 |
69.225 |
68.400 |
68.875 |
-0.625 |
54 |
152 |
+11 |
|
|
Jul25 |
250228 |
68.850 |
68.850 |
68.100 |
68.375 |
-0.650 |
13 |
29 |
-2 |
|
|
Aug25 |
250228 |
67.850 |
67.850 |
67.850 |
67.850 |
-0.650 |
0 |
5 |
+0 |
|
|
Sep25 |
250228 |
67.350 |
67.350 |
67.350 |
67.350 |
-0.650 |
0 |
4 |
+0 |
|
|
Oct25 |
250228 |
66.850 |
66.850 |
66.850 |
66.850 |
-0.650 |
0 |
7 |
+0 |
|
|
Nov25 |
250228 |
66.400 |
66.825 |
66.400 |
66.425 |
-0.650 |
5 |
7 |
+3 |
|
|
Dec25 |
250228 |
66.050 |
66.050 |
66.050 |
66.050 |
-0.650 |
2 |
46 |
-1 |
|
|
Jan26 |
250228 |
65.725 |
65.725 |
65.725 |
65.725 |
-0.650 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
4,692 |
2,195 |
-193 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
Mar25 |
250228 |
238.00 |
238.00 |
234.66 |
235.49 |
-4.10 |
18,217 |
5,407 |
-6,911 |
Hover/Click |
|
Apr25 |
250228 |
234.49 |
234.70 |
230.42 |
231.50 |
-3.31 |
68,532 |
103,453 |
+2,024 |
Hover/Click |
|
May25 |
250228 |
228.42 |
228.71 |
224.99 |
226.10 |
-2.64 |
33,989 |
51,568 |
-642 |
Hover/Click |
|
Jun25 |
250228 |
224.58 |
224.85 |
221.54 |
222.47 |
-2.47 |
26,789 |
59,925 |
-880 |
Hover/Click |
|
Jul25 |
250228 |
223.47 |
223.66 |
220.57 |
221.35 |
-2.42 |
7,570 |
23,473 |
+296 |
Hover/Click |
|
Aug25 |
250228 |
223.20 |
223.29 |
220.28 |
220.97 |
-2.43 |
7,158 |
20,257 |
+434 |
Hover/Click |
|
Sep25 |
250228 |
223.46 |
223.83 |
220.80 |
221.46 |
-2.44 |
4,598 |
16,274 |
-60 |
Hover/Click |
|
Oct25 |
250228 |
224.18 |
224.35 |
221.58 |
222.09 |
-2.41 |
1,742 |
10,418 |
-170 |
Hover/Click |
|
Nov25 |
250228 |
224.30 |
224.30 |
221.77 |
222.24 |
-2.41 |
1,084 |
6,549 |
+37 |
Hover/Click |
|
Dec25 |
250228 |
223.82 |
224.35 |
221.54 |
221.99 |
-2.43 |
5,316 |
23,507 |
-242 |
Hover/Click |
|
Jan26 |
250228 |
223.80 |
223.80 |
221.99 |
222.07 |
-2.47 |
357 |
4,949 |
+0 |
Hover/Click |
|
Feb26 |
250228 |
222.05 |
222.44 |
221.07 |
221.52 |
-2.50 |
209 |
2,538 |
+5 |
Hover/Click |
|
Mar26 |
250228 |
221.09 |
221.09 |
220.33 |
220.33 |
-2.51 |
289 |
2,903 |
+5 |
Hover/Click |
|
Apr26 |
250228 |
218.49 |
218.49 |
218.49 |
218.49 |
-2.49 |
200 |
1,027 |
-41 |
Hover/Click |
| Total Volume and Open Interest |
176,301 |
344,443 |
-6,136 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
Mar25 |
250228 |
198.57 |
198.57 |
196.35 |
197.03 |
-2.63 |
16,736 |
5,611 |
-7,337 |
Hover/Click |
|
Apr25 |
250228 |
224.07 |
224.38 |
220.61 |
222.23 |
-1.95 |
65,016 |
120,923 |
+923 |
Hover/Click |
|
May25 |
250228 |
224.23 |
224.77 |
221.19 |
222.66 |
-1.92 |
38,756 |
81,226 |
+3,435 |
Hover/Click |
|
Jun25 |
250228 |
223.10 |
223.57 |
220.16 |
221.67 |
-1.78 |
28,857 |
71,599 |
+2,286 |
Hover/Click |
|
Jul25 |
250228 |
220.80 |
221.16 |
217.87 |
219.28 |
-1.85 |
9,972 |
31,752 |
+875 |
Hover/Click |
|
Aug25 |
250228 |
217.70 |
217.95 |
214.69 |
215.99 |
-1.94 |
8,658 |
20,112 |
+508 |
Hover/Click |
|
Sep25 |
250228 |
213.05 |
213.33 |
210.23 |
211.44 |
-1.91 |
6,904 |
33,079 |
+807 |
Hover/Click |
|
Oct25 |
250228 |
197.75 |
197.98 |
195.22 |
196.13 |
-1.89 |
2,532 |
16,560 |
+343 |
Hover/Click |
|
Nov25 |
250228 |
192.49 |
193.00 |
190.44 |
191.31 |
-1.87 |
2,003 |
8,435 |
-164 |
Hover/Click |
|
Dec25 |
250228 |
188.75 |
189.39 |
186.81 |
187.76 |
-1.87 |
2,776 |
27,728 |
-649 |
Hover/Click |
| Total Volume and Open Interest |
182,734 |
424,214 |
+836 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Apr25 |
250228 |
222.23 |
222.23 |
222.23 |
222.23 |
-1.95 |
0 |
1 |
+0 |
|
|
May25 |
250228 |
222.66 |
222.66 |
222.66 |
222.66 |
-1.92 |
|
|
|
|
|
Jun25 |
250228 |
221.67 |
221.67 |
221.67 |
221.67 |
-1.78 |
|
|
|
|
|
Jul25 |
250228 |
219.28 |
219.28 |
219.28 |
219.28 |
-1.85 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
-2 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Apr25 |
250228 |
3.939 |
3.954 |
3.814 |
3.834 |
-0.100 |
171,402 |
216,312 |
-4,040 |
Hover/Click |
|
May25 |
250228 |
4.000 |
4.006 |
3.878 |
3.896 |
-0.088 |
78,302 |
222,788 |
+4,396 |
Hover/Click |
|
Jun25 |
250228 |
4.138 |
4.151 |
4.028 |
4.044 |
-0.087 |
39,488 |
77,365 |
-2,236 |
Hover/Click |
|
Jul25 |
250228 |
4.305 |
4.313 |
4.192 |
4.209 |
-0.084 |
39,458 |
103,773 |
+2,444 |
Hover/Click |
|
Aug25 |
250228 |
4.356 |
4.366 |
4.241 |
4.256 |
-0.088 |
19,494 |
49,909 |
+893 |
Hover/Click |
|
Sep25 |
250228 |
4.324 |
4.334 |
4.207 |
4.224 |
-0.089 |
22,373 |
103,718 |
+1,133 |
Hover/Click |
|
Oct25 |
250228 |
4.360 |
4.370 |
4.249 |
4.264 |
-0.085 |
34,237 |
126,961 |
-1,069 |
Hover/Click |
|
Nov25 |
250228 |
4.534 |
4.551 |
4.461 |
4.476 |
-0.056 |
14,151 |
61,999 |
-790 |
Hover/Click |
|
Dec25 |
250228 |
4.858 |
4.900 |
4.826 |
4.838 |
-0.032 |
7,198 |
42,318 |
-450 |
Hover/Click |
|
Jan26 |
250228 |
5.085 |
5.129 |
5.056 |
5.068 |
-0.028 |
16,567 |
122,551 |
-1,487 |
Hover/Click |
|
Feb26 |
250228 |
4.677 |
4.705 |
4.645 |
4.675 |
-0.005 |
8,538 |
38,066 |
+577 |
Hover/Click |
|
Mar26 |
250228 |
4.083 |
4.110 |
4.065 |
4.095 |
+0.004 |
13,510 |
79,604 |
-1,173 |
Hover/Click |
|
Apr26 |
250228 |
3.649 |
3.678 |
3.629 |
3.664 |
+0.015 |
8,602 |
77,950 |
+1,648 |
Hover/Click |
|
May26 |
250228 |
3.661 |
3.682 |
3.634 |
3.669 |
+0.015 |
1,859 |
16,560 |
-54 |
Hover/Click |
|
Jun26 |
250228 |
3.764 |
3.786 |
3.740 |
3.774 |
+0.015 |
1,309 |
8,059 |
+43 |
Hover/Click |
|
Jul26 |
250228 |
3.878 |
3.900 |
3.859 |
3.893 |
+0.018 |
1,900 |
17,353 |
+393 |
Hover/Click |
| Total Volume and Open Interest |
490,485 |
1,597,836 |
+1,031 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr25 |
250228 |
73.72 |
73.84 |
72.97 |
73.18 |
-0.86 |
78,868 |
83,896 |
-39,050 |
Hover/Click |
|
May25 |
250228 |
73.33 |
73.37 |
72.32 |
72.81 |
-0.76 |
349,227 |
584,782 |
+3,441 |
Hover/Click |
|
Jun25 |
250228 |
72.77 |
72.85 |
71.85 |
72.28 |
-0.78 |
202,205 |
350,147 |
+2,291 |
Hover/Click |
|
Jul25 |
250228 |
72.34 |
72.36 |
71.40 |
71.79 |
-0.78 |
81,733 |
178,140 |
+9,104 |
Hover/Click |
|
Aug25 |
250228 |
71.86 |
71.87 |
70.97 |
71.30 |
-0.79 |
41,242 |
114,175 |
+1,086 |
Hover/Click |
|
Sep25 |
250228 |
71.40 |
71.43 |
70.54 |
70.85 |
-0.77 |
54,303 |
174,102 |
+696 |
Hover/Click |
|
Oct25 |
250228 |
70.98 |
70.99 |
70.15 |
70.43 |
-0.76 |
22,690 |
100,158 |
+407 |
Hover/Click |
|
Nov25 |
250228 |
70.59 |
70.60 |
69.80 |
70.05 |
-0.75 |
19,800 |
76,415 |
+3,673 |
Hover/Click |
|
Dec25 |
250228 |
70.25 |
70.27 |
69.48 |
69.72 |
-0.74 |
82,588 |
211,231 |
-3,500 |
Hover/Click |
|
Jan26 |
250228 |
69.94 |
69.94 |
69.25 |
69.43 |
-0.72 |
6,757 |
42,033 |
+1,328 |
Hover/Click |
|
Feb26 |
250228 |
69.67 |
69.67 |
69.01 |
69.17 |
-0.71 |
3,230 |
43,666 |
+459 |
Hover/Click |
|
Mar26 |
250228 |
69.40 |
69.40 |
68.79 |
68.95 |
-0.70 |
5,941 |
36,331 |
+736 |
Hover/Click |
|
Apr26 |
250228 |
68.76 |
68.76 |
68.76 |
68.76 |
-0.68 |
1,853 |
24,439 |
+243 |
Hover/Click |
|
May26 |
250228 |
68.60 |
68.60 |
68.60 |
68.60 |
-0.67 |
1,113 |
19,164 |
-115 |
Hover/Click |
| Total Volume and Open Interest |
992,409 |
2,499,075 |
-20,142 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
Mar25 |
250228 |
698.00 |
698.00 |
688.50 |
690.75 |
-3.25 |
40,268 |
161,954 |
-6,417 |
Hover/Click |
|
Apr25 |
250228 |
684.50 |
684.75 |
675.50 |
677.50 |
-3.75 |
76,946 |
180,824 |
-1,593 |
Hover/Click |
|
May25 |
250228 |
675.75 |
676.00 |
667.25 |
669.25 |
-4.00 |
38,781 |
112,696 |
+962 |
Hover/Click |
|
Jun25 |
250228 |
669.50 |
670.00 |
661.50 |
663.50 |
-3.75 |
39,816 |
107,798 |
+2,349 |
Hover/Click |
|
Jul25 |
250228 |
666.00 |
666.50 |
658.50 |
660.50 |
-3.50 |
13,474 |
55,636 |
+131 |
Hover/Click |
|
Aug25 |
250228 |
664.25 |
664.75 |
657.00 |
659.00 |
-3.25 |
7,365 |
51,493 |
+182 |
Hover/Click |
|
Sep25 |
250228 |
663.75 |
664.25 |
657.00 |
658.75 |
-3.00 |
7,608 |
47,966 |
+278 |
Hover/Click |
|
Oct25 |
250228 |
663.75 |
665.25 |
658.00 |
659.50 |
-3.00 |
3,215 |
35,983 |
+424 |
Hover/Click |
|
Nov25 |
250228 |
660.25 |
661.50 |
654.75 |
656.25 |
-3.00 |
1,925 |
19,878 |
+86 |
Hover/Click |
|
Dec25 |
250228 |
656.25 |
657.00 |
649.75 |
651.50 |
-3.00 |
19,305 |
68,827 |
+2,534 |
Hover/Click |
| Total Volume and Open Interest |
261,218 |
950,107 |
+320 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Apr25 |
250228 |
70.12 |
70.29 |
69.17 |
69.76 |
-0.59 |
49,623 |
74,788 |
-8,181 |
Hover/Click |
|
May25 |
250228 |
69.74 |
69.83 |
68.80 |
69.34 |
-0.61 |
64,101 |
75,851 |
+1,308 |
Hover/Click |
|
Jun25 |
250228 |
69.24 |
69.31 |
68.39 |
68.87 |
-0.63 |
67,827 |
94,753 |
-1,017 |
Hover/Click |
|
Jul25 |
250228 |
68.79 |
68.84 |
67.95 |
68.38 |
-0.64 |
41,114 |
48,280 |
-606 |
Hover/Click |
|
Aug25 |
250228 |
68.24 |
68.33 |
67.47 |
67.86 |
-0.65 |
24,870 |
37,160 |
+70 |
Hover/Click |
|
Sep25 |
250228 |
67.73 |
67.75 |
67.19 |
67.34 |
-0.65 |
21,631 |
55,830 |
-1,195 |
Hover/Click |
|
Oct25 |
250228 |
67.13 |
67.29 |
66.81 |
66.85 |
-0.65 |
4,668 |
27,940 |
+327 |
Hover/Click |
|
Nov25 |
250228 |
66.44 |
66.58 |
66.39 |
66.43 |
-0.65 |
1,857 |
22,519 |
+306 |
Hover/Click |
|
Dec25 |
250228 |
66.47 |
66.51 |
66.03 |
66.06 |
-0.65 |
15,915 |
113,414 |
+1,406 |
Hover/Click |
|
Jan26 |
250228 |
65.73 |
65.73 |
65.73 |
65.73 |
-0.65 |
410 |
6,344 |
-145 |
Hover/Click |
|
Feb26 |
250228 |
65.45 |
65.45 |
65.45 |
65.45 |
-0.65 |
171 |
2,779 |
-23 |
Hover/Click |
|
Mar26 |
250228 |
65.23 |
65.23 |
65.23 |
65.23 |
-0.63 |
485 |
5,479 |
-46 |
Hover/Click |
|
Apr26 |
250228 |
65.03 |
65.03 |
65.03 |
65.03 |
-0.62 |
61 |
2,135 |
-60 |
Hover/Click |
|
May26 |
250228 |
64.87 |
64.87 |
64.87 |
64.87 |
-0.61 |
38 |
1,611 |
+30 |
Hover/Click |
|
Jun26 |
250228 |
64.90 |
65.14 |
64.73 |
64.73 |
-0.60 |
3,088 |
50,684 |
+96 |
Hover/Click |
|
Jul26 |
250228 |
64.55 |
64.55 |
64.55 |
64.55 |
-0.59 |
0 |
2,053 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
298,498 |
724,182 |
-7,953 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Mar25 |
250228 |
107.135 |
107.595 |
107.120 |
107.558 |
+0.382 |
18,466 |
36,915 |
+325 |
Hover/Click |
|
Jun25 |
250228 |
106.740 |
107.190 |
106.730 |
107.162 |
+0.377 |
438 |
1,436 |
+17 |
Hover/Click |
|
Sep25 |
250228 |
106.863 |
106.863 |
106.863 |
106.863 |
+0.378 |
0 |
12 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
18,904 |
38,364 |
+342 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
250228 |
62.34 |
62.39 |
61.94 |
61.99 |
-0.45 |
112,974 |
182,586 |
+1,256 |
Hover/Click |
|
Jun25 |
250228 |
62.41 |
62.43 |
61.98 |
62.03 |
-0.46 |
2,148 |
3,510 |
+764 |
Hover/Click |
|
Sep25 |
250228 |
62.25 |
62.25 |
62.06 |
62.06 |
-0.47 |
2 |
106 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
115,165 |
187,009 |
+2,034 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Mar25 |
250228 |
125.94 |
126.22 |
125.59 |
125.72 |
-0.36 |
106,609 |
190,631 |
-2,515 |
Hover/Click |
|
Jun25 |
250228 |
125.96 |
126.19 |
125.58 |
125.70 |
-0.36 |
1,258 |
8,468 |
+234 |
Hover/Click |
|
Sep25 |
250228 |
125.89 |
125.96 |
125.67 |
125.67 |
-0.40 |
3 |
435 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
107,901 |
200,144 |
-2,280 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
250228 |
69.31 |
69.50 |
69.14 |
69.21 |
-0.09 |
133,358 |
308,121 |
+1,811 |
Hover/Click |
|
Jun25 |
250228 |
69.63 |
69.79 |
69.44 |
69.50 |
-0.10 |
1,909 |
9,802 |
+393 |
Hover/Click |
|
Sep25 |
250228 |
69.84 |
70.00 |
69.78 |
69.78 |
-0.11 |
17 |
1,311 |
+13 |
Hover/Click |
|
Dec25 |
250228 |
70.26 |
70.42 |
70.05 |
70.05 |
-0.11 |
15 |
477 |
+14 |
Hover/Click |
| Total Volume and Open Interest |
136,329 |
320,292 |
+2,217 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Mar25 |
250228 |
66.86 |
67.19 |
66.35 |
66.54 |
-0.31 |
182,342 |
290,793 |
-385 |
Hover/Click |
|
Jun25 |
250228 |
67.60 |
67.87 |
67.03 |
67.22 |
-0.32 |
14,672 |
42,446 |
+7,479 |
Hover/Click |
|
Sep25 |
250228 |
68.29 |
68.29 |
67.77 |
67.85 |
-0.33 |
37 |
236 |
+12 |
Hover/Click |
| Total Volume and Open Interest |
197,169 |
335,200 |
+7,155 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Mar25 |
250228 |
111.31 |
111.51 |
110.85 |
110.87 |
-0.49 |
25,475 |
96,202 |
+174 |
Hover/Click |
|
Jun25 |
250228 |
112.61 |
112.70 |
112.05 |
112.05 |
-0.50 |
116 |
430 |
+20 |
Hover/Click |
|
Sep25 |
250228 |
113.21 |
113.85 |
113.21 |
113.21 |
-0.52 |
0 |
34 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
25,591 |
96,679 |
+194 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Mar25 |
250228 |
104.00 |
104.28 |
103.67 |
103.75 |
-0.38 |
249,469 |
618,996 |
+2,445 |
Hover/Click |
|
Jun25 |
250228 |
104.58 |
104.80 |
104.20 |
104.27 |
-0.39 |
3,414 |
35,673 |
+1,058 |
Hover/Click |
|
Sep25 |
250228 |
105.01 |
105.30 |
104.78 |
104.81 |
-0.40 |
8 |
3,239 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
253,118 |
661,813 |
+3,520 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Mar25 |
250228 |
487.13 |
489.75 |
482.75 |
484.75 |
-2.50 |
71,438 |
147,956 |
-343 |
Hover/Click |
|
Jun25 |
250228 |
481.25 |
483.63 |
477.00 |
478.88 |
-2.38 |
67 |
1,334 |
+42 |
Hover/Click |
| Total Volume and Open Interest |
71,506 |
149,361 |
-301 |
|
| New Zealand Dollar(CME) |
Weekly |
Monthly |
|
Mar25 |
250228 |
56.3000 |
56.3500 |
55.8700 |
55.9000 |
-0.4900 |
34,735 |
93,958 |
+2,937 |
Hover/Click |
|
Jun25 |
250228 |
56.1600 |
56.2200 |
55.9900 |
56.0100 |
-0.4900 |
125 |
202 |
+23 |
Hover/Click |
| Total Volume and Open Interest |
34,861 |
94,163 |
+2,960 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
Mar25 |
250228 |
171.45 |
171.50 |
170.70 |
171.00 |
-0.75 |
21,113 |
57,201 |
-3,000 |
Hover/Click |
|
Apr25 |
250228 |
170.50 |
170.75 |
168.05 |
168.40 |
-2.40 |
14,345 |
100,163 |
+3,394 |
|
|
May25 |
250228 |
169.35 |
169.75 |
167.20 |
167.50 |
-2.60 |
20 |
51 |
+15 |
|
|
Jun25 |
250228 |
166.40 |
166.40 |
166.40 |
166.40 |
-2.35 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
35,478 |
157,415 |
+409 |
|
| Bitcoin RR(CME) |
Weekly |
Monthly |
|
Feb25 |
250228 |
84590 |
84890 |
78260 |
83593 |
+218 |
8,586 |
3,193 |
-2,127 |
Hover/Click |
|
Mar25 |
250228 |
84965 |
85720 |
78675 |
84650 |
+825 |
10,352 |
24,751 |
+893 |
Hover/Click |
|
Apr25 |
250228 |
85595 |
86305 |
79250 |
85270 |
+855 |
1,502 |
1,926 |
+398 |
Hover/Click |
|
May25 |
250228 |
82475 |
86845 |
79870 |
85865 |
+890 |
14 |
158 |
-1 |
Hover/Click |
|
Jun25 |
250228 |
82700 |
87355 |
80515 |
86450 |
+915 |
12 |
132 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
20,473 |
30,217 |
-832 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250228 |
117~310 |
118~260 |
117~250 |
118~100 |
+0~190 |
146,479 |
288,643 |
-42,029 |
Hover/Click |
|
Jun25 |
250228 |
117~260 |
118~200 |
117~170 |
118~030 |
+0~190 |
596,161 |
1,731,802 |
+37,413 |
Hover/Click |
|
Sep25 |
250228 |
117~310 |
118~100 |
117~120 |
117~280 |
+0~190 |
39 |
1,612 |
+8 |
Hover/Click |
| Total Volume and Open Interest |
742,679 |
2,022,057 |
-4,608 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250228 |
110~245 |
111~080 |
110~225 |
111~020 |
+0~145 |
456,329 |
58,761 |
-142,108 |
Hover/Click |
|
Jun25 |
250228 |
110~260 |
111~095 |
110~230 |
111~030 |
+0~145 |
2,689,504 |
4,781,941 |
+30,994 |
Hover/Click |
|
Sep25 |
250228 |
110~295 |
111~090 |
110~260 |
111~040 |
+0~145 |
635 |
712 |
+282 |
Hover/Click |
| Total Volume and Open Interest |
3,146,468 |
4,841,414 |
+4,841,414 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250228 |
107~164 |
107~264 |
107~152 |
107~236 |
+0~102 |
420,721 |
261,258 |
-121,260 |
Hover/Click |
|
Jun25 |
250228 |
107~230 |
108~012 |
107~206 |
107~300 |
+0~106 |
1,829,663 |
6,132,597 |
+190,478 |
Hover/Click |
|
Sep25 |
250228 |
107~310 |
107~310 |
107~306 |
107~306 |
+0~106 |
0 |
43 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,250,384 |
6,393,898 |
+6,393,898 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250228 |
103~037 |
103~080 |
103~026 |
103~072 |
+0~052 |
333,052 |
60,803 |
-123,589 |
Hover/Click |
|
Jun25 |
250228 |
103~117 |
103~163 |
103~104 |
103~154 |
+0~052 |
1,224,475 |
3,835,326 |
+42,577 |
Hover/Click |
|
Sep25 |
250228 |
103~191 |
103~191 |
103~191 |
103~191 |
+0~052 |
0 |
348 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,557,527 |
3,896,477 |
-81,012 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Mar25 |
250228 |
95.630 |
95.635 |
95.620 |
95.625 |
-0.005 |
39,755 |
295,760 |
+544 |
|
|
Jun25 |
250228 |
95.875 |
95.880 |
95.845 |
95.865 |
unch |
57,230 |
371,209 |
+1,274 |
|
|
Sep25 |
250228 |
96.065 |
96.065 |
96.010 |
96.040 |
+0.015 |
57,221 |
204,277 |
-2,789 |
|
|
Dec25 |
250228 |
96.150 |
96.155 |
96.105 |
96.140 |
+0.020 |
58,563 |
286,409 |
-1,336 |
|
|
Mar26 |
250228 |
96.180 |
96.200 |
96.145 |
96.180 |
+0.025 |
36,403 |
193,198 |
-1,067 |
|
|
Jun26 |
250228 |
96.190 |
96.215 |
96.165 |
96.200 |
+0.035 |
33,960 |
196,104 |
-1,006 |
|
|
Sep26 |
250228 |
96.195 |
96.215 |
96.175 |
96.205 |
+0.045 |
23,801 |
133,419 |
-1,399 |
|
|
Dec26 |
250228 |
96.200 |
96.215 |
96.180 |
96.210 |
+0.050 |
23,171 |
127,921 |
-220 |
|
|
Mar27 |
250228 |
96.185 |
96.215 |
96.180 |
96.210 |
+0.055 |
14,734 |
68,187 |
-377 |
|
|
Jun27 |
250228 |
96.195 |
96.220 |
96.180 |
96.210 |
+0.055 |
15,018 |
62,279 |
-1,088 |
|
|
Sep27 |
250228 |
96.200 |
96.220 |
96.185 |
96.215 |
+0.055 |
12,029 |
72,487 |
-1,248 |
|
|
Dec27 |
250228 |
96.195 |
96.220 |
96.185 |
96.215 |
+0.060 |
10,010 |
58,798 |
+117 |
|
|
Mar28 |
250228 |
96.190 |
96.215 |
96.180 |
96.210 |
+0.060 |
4,917 |
39,176 |
-42 |
|
|
Jun28 |
250228 |
96.180 |
96.210 |
96.170 |
96.205 |
+0.065 |
4,686 |
23,804 |
+391 |
|
|
Sep28 |
250228 |
96.175 |
96.200 |
96.160 |
96.195 |
+0.065 |
4,532 |
25,842 |
-252 |
|
|
Dec28 |
250228 |
96.160 |
96.185 |
96.145 |
96.180 |
+0.060 |
4,154 |
15,790 |
+268 |
|
|
Mar29 |
250228 |
96.145 |
96.170 |
96.135 |
96.165 |
+0.060 |
2,424 |
11,818 |
+228 |
|
|
Jun29 |
250228 |
96.130 |
96.155 |
96.120 |
96.155 |
+0.065 |
798 |
11,057 |
+17 |
|
| Total Volume and Open Interest |
404,785 |
2,502,622 |
-8,128 |
|
| Ultra T-Bond(CBOT) |
|
Mar25 |
250228 |
123~29 |
125~02 |
123~16 |
124~08 |
+0~23 |
84,110 |
10,835 |
-44,152 |
|
|
Jun25 |
250228 |
123~26 |
125~00 |
123~11 |
124~04 |
+0~23 |
466,242 |
1,751,507 |
+15,761 |
|
|
Sep25 |
250228 |
125~10 |
125~10 |
125~10 |
125~10 |
+0~23 |
|
|
|
|
| Total Volume and Open Interest |
550,352 |
1,762,342 |
-28,391 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Mar25 |
250228 |
114~000 |
114~215 |
113~305 |
114~115 |
+0~165 |
223,427 |
81,663 |
-84,720 |
|
|
Jun25 |
250228 |
113~305 |
114~185 |
113~260 |
114~080 |
+0~160 |
879,235 |
2,246,210 |
+37,356 |
|
|
Sep25 |
250228 |
114~190 |
114~190 |
114~190 |
114~190 |
+0~160 |
|
|
|
|
| Total Volume and Open Interest |
1,102,662 |
2,327,873 |
-47,364 |
|
| 30 Day Federal Funds(CBOT) |
|
Feb25 |
250228 |
95.670 |
95.670 |
95.668 |
95.670 |
unch |
12,339 |
503,454 |
-2,511 |
|
|
Mar25 |
250228 |
95.675 |
95.680 |
95.670 |
95.675 |
unch |
9,994 |
353,204 |
+351 |
|
|
Apr25 |
250228 |
95.685 |
95.690 |
95.680 |
95.690 |
+0.010 |
88,027 |
353,732 |
+10,976 |
|
|
May25 |
250228 |
95.735 |
95.750 |
95.730 |
95.745 |
+0.015 |
184,731 |
335,811 |
-28,697 |
|
|
Jun25 |
250228 |
95.805 |
95.835 |
95.795 |
95.830 |
+0.030 |
32,852 |
156,147 |
+6,144 |
|
|
Jul25 |
250228 |
95.900 |
95.945 |
95.890 |
95.940 |
+0.050 |
48,771 |
193,062 |
-2,238 |
|
| Total Volume and Open Interest |
450,262 |
2,138,233 |
-16,267 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Mar25 |
250228 |
139.35 |
139.91 |
139.24 |
139.74 |
+0.39 |
1,056 |
6,502 |
-12 |
Hover/Click |
|
Jun25 |
250228 |
139.12 |
139.30 |
139.12 |
139.19 |
+0.35 |
76 |
186 |
-46 |
Hover/Click |
|
Sep25 |
250228 |
138.88 |
138.88 |
138.88 |
138.88 |
+0.35 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,132 |
6,688 |
-58 |
|
| Euro-Buxl(EUREX) |
|
Mar25 |
250228 |
129.22 |
130.40 |
129.06 |
129.80 |
+0.64 |
145,728 |
276,733 |
+10,483 |
|
|
Jun25 |
250228 |
129.22 |
130.12 |
128.74 |
129.52 |
+0.64 |
34,442 |
49,647 |
+26,149 |
|
|
Sep25 |
250228 |
128.94 |
128.94 |
128.94 |
128.94 |
+0.40 |
|
|
|
|
| Total Volume and Open Interest |
180,170 |
326,380 |
+36,632 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250228 |
132.94 |
133.46 |
132.94 |
133.19 |
+0.30 |
1,844,214 |
1,603,189 |
+65,279 |
Hover/Click |
|
Jun25 |
250228 |
132.07 |
132.56 |
132.04 |
132.30 |
+0.29 |
821,588 |
249,216 |
+168,480 |
Hover/Click |
|
Sep25 |
250228 |
132.81 |
132.81 |
132.81 |
132.81 |
+0.75 |
0 |
3 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
2,665,802 |
1,852,408 |
+233,759 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250228 |
117.76 |
118.01 |
117.76 |
117.90 |
+0.15 |
1,152,507 |
1,546,932 |
+117,765 |
Hover/Click |
|
Jun25 |
250228 |
118.77 |
119.04 |
118.77 |
118.91 |
+0.16 |
410,886 |
262,754 |
+187,438 |
Hover/Click |
|
Sep25 |
250228 |
117.91 |
117.91 |
117.91 |
117.91 |
unch |
2 |
3 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
1,563,395 |
1,809,689 |
+305,205 |
|
| Euro-Schatz(EUREX) |
|
Mar25 |
250228 |
106.89 |
106.97 |
106.89 |
106.93 |
+0.03 |
843,401 |
2,337,063 |
+138,292 |
|
|
Jun25 |
250228 |
107.01 |
107.10 |
107.01 |
107.05 |
+0.04 |
321,996 |
259,448 |
+190,551 |
|
|
Sep25 |
250228 |
106.97 |
106.97 |
106.97 |
106.97 |
-0.59 |
|
|
|
|
| Total Volume and Open Interest |
1,165,397 |
2,596,511 |
+328,843 |
|
| 3-Mth Euribor(EUREX) |
|
Mar25 |
250228 |
97.610 |
97.610 |
97.600 |
97.600 |
+0.005 |
10,680 |
30,433 |
-1,303 |
|
|
Jun25 |
250228 |
97.885 |
97.895 |
97.865 |
97.875 |
+0.005 |
27,307 |
29,923 |
+231 |
|
|
Sep25 |
250228 |
98.020 |
98.025 |
98.000 |
98.010 |
+0.005 |
5,118 |
30,654 |
-639 |
|
| Total Volume and Open Interest |
90,599 |
211,357 |
-2,565 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Mar25 |
250228 |
93~12 |
93~17 |
93~10 |
93~15 |
+0~17 |
3,520 |
2,083 |
-5,132 |
Hover/Click |
|
Jun25 |
250228 |
93~09 |
93~16 |
93~04 |
93~14 |
+0~14 |
222,477 |
1,019,548 |
+4,404 |
Hover/Click |
| Total Volume and Open Interest |
225,997 |
1,021,631 |
-728 |
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Mar25 |
250228 |
97.600 |
97.625 |
97.595 |
97.600 |
+0.005 |
168,469 |
552,746 |
-15,288 |
|
|
Jun25 |
250228 |
97.875 |
97.905 |
97.860 |
97.875 |
+0.005 |
241,406 |
717,914 |
+3,133 |
|
|
Sep25 |
250228 |
98.015 |
98.045 |
97.995 |
98.010 |
+0.005 |
181,542 |
580,584 |
+9,127 |
|
| Total Volume and Open Interest |
1,520,908 |
4,763,654 |
-13,684 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Mar25 |
250228 |
95.88 |
95.89 |
95.88 |
95.89 |
unch |
20,698 |
281,667 |
-2,146 |
|
|
Jun25 |
250228 |
96.10 |
96.13 |
96.10 |
96.13 |
+0.02 |
37,300 |
281,916 |
-6,346 |
|
|
Sep25 |
250228 |
96.27 |
96.31 |
96.25 |
96.31 |
+0.04 |
22,717 |
262,563 |
+3,051 |
|
|
Dec25 |
250228 |
96.34 |
96.40 |
96.33 |
96.39 |
+0.05 |
23,077 |
247,770 |
-7,562 |
|
|
Mar26 |
250228 |
96.36 |
96.42 |
96.34 |
96.42 |
+0.06 |
17,040 |
140,283 |
-1,345 |
|
|
Jun26 |
250228 |
96.36 |
96.43 |
96.34 |
96.42 |
+0.06 |
8,917 |
119,165 |
-4,562 |
|
|
Sep26 |
250228 |
96.34 |
96.41 |
96.32 |
96.41 |
+0.07 |
8,855 |
71,738 |
-1,292 |
|
|
Dec26 |
250228 |
96.31 |
96.38 |
96.29 |
96.38 |
+0.07 |
9,229 |
69,446 |
+1,644 |
|
|
Mar27 |
250228 |
96.29 |
96.35 |
96.27 |
96.35 |
+0.07 |
367 |
7,443 |
+312 |
|
|
Jun27 |
250228 |
96.33 |
96.33 |
96.33 |
96.33 |
+0.07 |
0 |
928 |
+0 |
|
| Total Volume and Open Interest |
148,218 |
1,483,494 |
-18,228 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar25 |
250228 |
95.64 |
95.68 |
95.60 |
95.68 |
+0.04 |
226,040 |
1,228,772 |
+5,920 |
|
|
Jun25 |
250228 |
95.61 |
95.68 |
95.59 |
95.68 |
+0.05 |
600 |
947 |
+282 |
|
| Total Volume and Open Interest |
226,640 |
1,229,719 |
+6,202 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Mar25 |
250228 |
96.21 |
96.27 |
96.18 |
96.26 |
+0.05 |
214,319 |
979,523 |
-15,910 |
|
|
Jun25 |
250228 |
96.22 |
96.29 |
96.22 |
96.29 |
+0.06 |
108 |
3,593 |
+102 |
|
| Total Volume and Open Interest |
214,427 |
983,116 |
-15,808 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Apr25 |
250228 |
2889.0 |
2896.1 |
2844.1 |
2848.5 |
-47.4 |
207,650 |
365,109 |
-5,495 |
Hover/Click |
|
Jun25 |
250228 |
2915.6 |
2923.1 |
2872.4 |
2876.1 |
-47.8 |
8,427 |
86,523 |
+2,538 |
Hover/Click |
|
Aug25 |
250228 |
2945.0 |
2947.2 |
2899.2 |
2901.6 |
-48.0 |
1,329 |
24,839 |
+2 |
Hover/Click |
|
Oct25 |
250228 |
2960.4 |
2967.1 |
2922.5 |
2925.5 |
-48.4 |
380 |
5,717 |
-76 |
Hover/Click |
|
Dec25 |
250228 |
2988.9 |
2993.6 |
2948.2 |
2949.1 |
-48.7 |
580 |
14,215 |
-58 |
Hover/Click |
|
Feb26 |
250228 |
3002.6 |
3002.6 |
2972.0 |
2973.3 |
-48.8 |
25 |
482 |
-5 |
Hover/Click |
|
Apr26 |
250228 |
3013.4 |
3013.4 |
2995.0 |
2995.0 |
-48.9 |
1 |
46 |
-1 |
Hover/Click |
|
Jun26 |
250228 |
3029.8 |
3034.5 |
3017.5 |
3017.5 |
-48.9 |
1 |
222 |
-1 |
Hover/Click |
|
Aug26 |
250228 |
3040.6 |
3040.6 |
3040.6 |
3040.6 |
-48.9 |
0 |
47 |
+0 |
Hover/Click |
|
Oct26 |
250228 |
3062.0 |
3062.0 |
3062.0 |
3062.0 |
-48.9 |
0 |
4 |
+0 |
Hover/Click |
|
Dec26 |
250228 |
3115.0 |
3115.0 |
3082.9 |
3082.9 |
-48.9 |
0 |
34 |
+0 |
Hover/Click |
|
Feb27 |
250228 |
3109.8 |
3109.8 |
3109.8 |
3109.8 |
-48.9 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
221,721 |
507,722 |
|
|
| Silver(CMX) |
Weekly |
Monthly |
|
Mar25 |
250228 |
3157.5 |
3164.5 |
3108.5 |
3121.9 |
-58.2 |
10,140 |
15,691 |
-6,183 |
Hover/Click |
|
May25 |
250228 |
3185.5 |
3193.0 |
3136.5 |
3149.6 |
-61.4 |
63,239 |
116,279 |
+2,655 |
Hover/Click |
|
Jul25 |
250228 |
3213.5 |
3222.0 |
3167.0 |
3180.3 |
-61.6 |
1,775 |
16,013 |
+257 |
Hover/Click |
|
Sep25 |
250228 |
3243.5 |
3250.5 |
3200.0 |
3211.6 |
-62.2 |
690 |
5,631 |
+166 |
Hover/Click |
|
Dec25 |
250228 |
3290.0 |
3290.5 |
3242.0 |
3254.7 |
-62.0 |
247 |
3,349 |
-16 |
Hover/Click |
|
Mar26 |
250228 |
3285.0 |
3296.4 |
3285.0 |
3296.4 |
-61.9 |
29 |
77 |
-1 |
Hover/Click |
|
May26 |
250228 |
3323.2 |
3323.2 |
3323.2 |
3323.2 |
-61.8 |
4 |
22 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
77,567 |
158,760 |
-3,042 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Apr25 |
250228 |
952.6 |
955.7 |
936.7 |
937.9 |
-19.8 |
31,326 |
70,727 |
-764 |
Hover/Click |
|
Jul25 |
250228 |
964.3 |
968.4 |
949.5 |
950.8 |
-20.0 |
3,691 |
11,868 |
+1,178 |
Hover/Click |
|
Oct25 |
250228 |
973.7 |
977.3 |
958.0 |
958.8 |
-20.5 |
627 |
1,645 |
+149 |
Hover/Click |
|
Jan26 |
250228 |
982.6 |
982.6 |
965.0 |
965.7 |
-21.7 |
93 |
244 |
-5 |
Hover/Click |
| Total Volume and Open Interest |
35,807 |
84,838 |
+510 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Mar25 |
250228 |
900.00 |
900.00 |
890.00 |
899.70 |
-1.60 |
471 |
95 |
-372 |
Hover/Click |
|
Jun25 |
250228 |
915.00 |
920.50 |
901.00 |
911.90 |
-3.40 |
6,147 |
19,718 |
+1,398 |
Hover/Click |
|
Sep25 |
250228 |
924.00 |
928.50 |
912.00 |
921.80 |
-3.20 |
135 |
152 |
+101 |
Hover/Click |
| Total Volume and Open Interest |
6,765 |
20,021 |
+1,136 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
Mar25 |
250228 |
455.60 |
455.65 |
447.95 |
451.45 |
-6.55 |
6,735 |
7,158 |
-1,941 |
Hover/Click |
|
May25 |
250228 |
459.55 |
459.70 |
451.15 |
454.80 |
-7.05 |
52,004 |
123,553 |
+1,469 |
Hover/Click |
|
Jul25 |
250228 |
463.60 |
463.60 |
455.70 |
459.15 |
-6.80 |
6,817 |
33,349 |
-621 |
Hover/Click |
|
Sep25 |
250228 |
467.45 |
467.45 |
459.65 |
463.00 |
-6.65 |
4,052 |
20,732 |
+605 |
Hover/Click |
|
Dec25 |
250228 |
469.30 |
469.70 |
464.50 |
467.30 |
-6.45 |
1,783 |
14,379 |
+469 |
Hover/Click |
| Total Volume and Open Interest |
73,165 |
216,329 |
+47 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250228 |
43325 |
43933 |
43155 |
43889 |
+592 |
206,242 |
75,245 |
-839 |
Hover/Click |
|
Jun25 |
250228 |
43708 |
44300 |
43525 |
44258 |
+591 |
642 |
1,869 |
+11 |
Hover/Click |
|
Sep25 |
250228 |
43970 |
44612 |
43897 |
44612 |
+582 |
25 |
35 |
+4 |
Hover/Click |
|
Dec25 |
250228 |
45041 |
45041 |
45041 |
45041 |
+621 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
206,909 |
77,149 |
-824 |
|
| E-micro DJIA Index(CBOT) |
Weekly |
Monthly |
|
Mar25 |
250228 |
43337 |
43933 |
43154 |
43889 |
+592 |
188,118 |
23,312 |
+212 |
Hover/Click |
|
Jun25 |
250228 |
43731 |
44300 |
43524 |
44258 |
+591 |
2,159 |
1,299 |
+68 |
Hover/Click |
|
Sep25 |
250228 |
44027 |
44612 |
43910 |
44612 |
+582 |
13 |
31 |
+4 |
Hover/Click |
|
Dec25 |
250228 |
45041 |
45041 |
45041 |
45041 |
+621 |
0 |
8 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
190,290 |
24,650 |
+284 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250228 |
5883.00 |
5971.00 |
5848.00 |
5963.25 |
+87.00 |
2,579,895 |
2,124,176 |
+44,968 |
Hover/Click |
|
Jun25 |
250228 |
5943.75 |
6027.25 |
5902.50 |
6019.50 |
+87.50 |
19,143 |
38,823 |
+2,390 |
Hover/Click |
|
Sep25 |
250228 |
5994.75 |
6077.00 |
5958.00 |
6071.25 |
+85.75 |
147 |
1,669 |
+35 |
Hover/Click |
|
Dec25 |
250228 |
6056.00 |
6122.25 |
6056.00 |
6122.25 |
+85.50 |
1 |
1,704 |
-1 |
Hover/Click |
| Total Volume and Open Interest |
2,599,186 |
2,166,931 |
+47,392 |
|
| e-Micro S&P 500(CME) |
Weekly |
Monthly |
|
Mar25 |
250228 |
5885.00 |
5971.25 |
5847.75 |
5963.25 |
+87.00 |
1,835,285 |
188,703 |
+9,452 |
Hover/Click |
|
Jun25 |
250228 |
5943.25 |
6026.50 |
5903.25 |
6019.50 |
+87.50 |
8,609 |
7,544 |
+1,223 |
Hover/Click |
|
Sep25 |
250228 |
5999.50 |
6077.50 |
5957.75 |
6071.25 |
+85.75 |
367 |
508 |
+64 |
Hover/Click |
|
Dec25 |
250228 |
6025.75 |
6122.25 |
6025.75 |
6122.25 |
+85.50 |
11 |
25 |
-7 |
Hover/Click |
| Total Volume and Open Interest |
1,844,274 |
196,792 |
+10,734 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250228 |
20649.50 |
20944.25 |
20460.50 |
20919.50 |
+313.75 |
854,180 |
281,980 |
+2,105 |
Hover/Click |
|
Jun25 |
250228 |
20886.75 |
21169.75 |
20685.00 |
21146.50 |
+313.00 |
3,942 |
4,943 |
+12 |
Hover/Click |
|
Sep25 |
250228 |
21105.00 |
21372.00 |
20911.25 |
21363.75 |
+309.25 |
149 |
74 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
858,271 |
287,002 |
+2,100 |
|
| e-Micro Nasdaq 100(CME) |
Weekly |
Monthly |
|
Mar25 |
250228 |
20649.50 |
20944.25 |
20460.25 |
20919.50 |
+313.75 |
2,523,525 |
156,670 |
+7,180 |
Hover/Click |
|
Jun25 |
250228 |
20887.75 |
21175.00 |
20684.75 |
21146.50 |
+313.00 |
15,475 |
6,416 |
+731 |
Hover/Click |
|
Sep25 |
250228 |
21100.00 |
21369.50 |
20910.00 |
21363.75 |
+309.25 |
303 |
423 |
+50 |
Hover/Click |
| Total Volume and Open Interest |
2,539,305 |
163,544 |
+7,959 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Mar25 |
250228 |
3071.00 |
3101.90 |
3051.10 |
3099.70 |
+31.30 |
16,849 |
41,854 |
+30 |
Hover/Click |
|
Jun25 |
250228 |
3122.80 |
3122.80 |
3087.30 |
3122.80 |
+29.80 |
|
|
|
Hover/Click |
|
Sep25 |
250228 |
3145.40 |
3145.40 |
3145.40 |
3145.40 |
+29.50 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
16,849 |
41,854 |
+30 |
|
| Volatility Index(CBOE) |
|
Feb25 |
250219 |
15.50 |
15.94 |
15.29 |
15.94 |
+0.28 |
68,353 |
42,906 |
-21,414 |
|
|
Mar25 |
250228 |
19.25 |
20.00 |
18.70 |
18.83 |
-0.48 |
153,548 |
178,805 |
-6,265 |
|
|
Apr25 |
250228 |
19.35 |
19.95 |
18.95 |
19.05 |
-0.38 |
73,548 |
94,514 |
+6,945 |
|
|
May25 |
250228 |
19.50 |
19.95 |
19.10 |
19.15 |
-0.35 |
22,533 |
40,950 |
+1,320 |
|
| Total Volume and Open Interest |
274,369 |
384,511 |
+4,465 |
|
| S & P 600(CME) |
|
Mar25 |
250228 |
1365.10 |
1365.10 |
1346.10 |
1365.10 |
+11.30 |
2 |
736 |
+0 |
|
|
Jun25 |
250228 |
1380.80 |
1380.80 |
1380.80 |
1380.80 |
+11.20 |
|
|
|
|
| Total Volume and Open Interest |
2 |
736 |
+0 |
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Mar25 |
250228 |
2147.00 |
2167.10 |
2129.40 |
2165.30 |
+20.80 |
197,197 |
422,796 |
+1,034 |
Hover/Click |
|
Jun25 |
250228 |
2165.50 |
2185.70 |
2148.40 |
2184.30 |
+20.70 |
1,284 |
4,733 |
+818 |
Hover/Click |
|
Sep25 |
250228 |
2204.70 |
2204.70 |
2204.70 |
2204.70 |
+22.00 |
5 |
17 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
198,486 |
427,662 |
+1,857 |
|
| e-Micro Russell 2000(CME) |
Weekly |
Monthly |
|
Mar25 |
250228 |
2147.30 |
2167.10 |
2129.50 |
2165.30 |
+20.80 |
89,615 |
43,250 |
+1,062 |
Hover/Click |
|
Jun25 |
250228 |
2168.30 |
2185.30 |
2148.50 |
2184.30 |
+20.70 |
1,094 |
1,425 |
+80 |
Hover/Click |
|
Sep25 |
250228 |
2185.00 |
2204.70 |
2180.50 |
2204.70 |
+22.00 |
1 |
16 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
90,710 |
44,695 |
+1,143 |
|
| Nikkei 225(CME) |
|
Mar25 |
250228 |
37755 |
37820 |
36860 |
37605 |
+5 |
8,891 |
11,052 |
-472 |
|
|
Jun25 |
250228 |
37575 |
37640 |
36825 |
37485 |
+10 |
312 |
243 |
+10 |
|
| Total Volume and Open Interest |
9,203 |
11,295 |
-462 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Mar25 |
250228 |
38310 |
38400 |
36840 |
37135 |
-1135 |
23,279 |
74,521 |
+1,506 |
|
|
Jun25 |
250228 |
37970 |
38150 |
36630 |
36870 |
-1140 |
129 |
2,404 |
+76 |
|
|
Sep25 |
250228 |
36855 |
36855 |
36855 |
36855 |
-1140 |
0 |
1 |
+0 |
|
| Total Volume and Open Interest |
23,408 |
79,514 |
+1,582 |
|
| Nikkei 225 Mini(JPX) |
|
Mar25 |
250228 |
38250 |
38400 |
36840 |
37110 |
-1190 |
623,474 |
385,144 |
+2,754 |
|
|
Jun25 |
250228 |
38020 |
38160 |
36610 |
36870 |
-1200 |
37,602 |
22,522 |
-1,199 |
|
|
Sep25 |
250228 |
38015 |
38170 |
36640 |
36890 |
-1190 |
1,661 |
1,807 |
-19 |
|
| Total Volume and Open Interest |
670,791 |
483,085 |
+23,511 |
|
| Nikkei 225(JPX) |
|
Mar25 |
250228 |
38250 |
38400 |
36840 |
37110 |
-1190 |
43,653 |
168,820 |
+5,562 |
|
|
Jun25 |
250228 |
38050 |
38150 |
36610 |
36870 |
-1200 |
1,450 |
16,546 |
+2,447 |
|
|
Sep25 |
250228 |
37800 |
37950 |
36750 |
36890 |
-1190 |
1 |
1,543 |
+64 |
|
| Total Volume and Open Interest |
45,106 |
218,314 |
+8,251 |
|
| Nikkei 225(CME) Yen |
|
Mar25 |
250228 |
37720 |
37805 |
36845 |
37590 |
+5 |
28,276 |
38,023 |
+931 |
|
|
Jun25 |
250228 |
37400 |
37510 |
36620 |
37360 |
+5 |
327 |
251 |
+92 |
|
|
Sep25 |
250228 |
37595 |
37595 |
37595 |
37595 |
+40 |
|
|
|
|
| Total Volume and Open Interest |
28,603 |
38,274 |
+1,023 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Mar25 |
250228 |
37590 |
37590 |
37590 |
37590 |
+5 |
0 |
1 |
+0 |
|
|
Jun25 |
250228 |
37360 |
37360 |
37360 |
37360 |
+5 |
|
|
|
|
|
Sep25 |
250228 |
37595 |
37595 |
37595 |
37595 |
+40 |
|
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
Mar25 |
250228 |
8033.0 |
8134.0 |
8021.0 |
8125.0 |
+9.0 |
44,510 |
216,171 |
+6,979 |
|
|
Apr25 |
250228 |
8098.0 |
8136.5 |
8034.0 |
8136.5 |
+9.0 |
0 |
5 |
+4 |
|
|
May25 |
250228 |
8047.0 |
8047.0 |
8047.0 |
8047.0 |
+6.0 |
|
|
|
|
|
Jun25 |
250228 |
7881.0 |
8000.0 |
7881.0 |
8000.0 |
+7.0 |
0 |
9 |
+5 |
|
|
Sep25 |
250228 |
8045.0 |
8045.0 |
8045.0 |
8045.0 |
+9.0 |
|
|
|
|
|
Dec25 |
250228 |
8058.5 |
8058.5 |
8058.5 |
8058.5 |
+9.0 |
|
|
|
|
| Total Volume and Open Interest |
44,510 |
216,185 |
+6,988 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Feb25 |
250227 |
23750 |
24052 |
23554 |
23687 |
-60 |
150,951 |
24,347 |
-22,743 |
|
|
Mar25 |
250228 |
23691 |
23913 |
22777 |
22967 |
-712 |
177,338 |
112,333 |
-2,753 |
|
|
Apr25 |
250228 |
23757 |
23757 |
22868 |
23032 |
-725 |
148 |
2,232 |
+104 |
|
| Total Volume and Open Interest |
202,000 |
137,444 |
-10,166 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250228 |
22474.0 |
22614.0 |
22256.0 |
22532.0 |
-28.0 |
41,965 |
58,466 |
-2,333 |
|
|
Jun25 |
250228 |
22688.0 |
22820.0 |
22619.0 |
22767.0 |
-30.0 |
12 |
416 |
-10 |
|
|
Sep25 |
250228 |
22910.0 |
22910.0 |
22910.0 |
22910.0 |
-28.0 |
0 |
5 |
+0 |
|
| Total Volume and Open Interest |
41,977 |
58,888 |
-2,343 |
|
| Mini-DAX(EUREX) |
|
Mar25 |
250228 |
22462.0 |
22618.0 |
22255.0 |
22532.0 |
-28.0 |
42,021 |
12,145 |
+793 |
|
|
Jun25 |
250228 |
22650.0 |
22841.0 |
22485.0 |
22767.0 |
-30.0 |
161 |
323 |
-10 |
|
|
Sep25 |
250228 |
22910.0 |
22910.0 |
22910.0 |
22910.0 |
-28.0 |
0 |
2 |
+0 |
|
| Total Volume and Open Interest |
42,182 |
12,470 |
+783 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250228 |
5442 |
5478 |
5394 |
5456 |
-15 |
710,588 |
2,036,030 |
-14,324 |
|
|
Jun25 |
250228 |
5370 |
5419 |
5347 |
5400 |
-16 |
3,483 |
41,781 |
+3,219 |
|
|
Sep25 |
250228 |
5424 |
5424 |
5424 |
5424 |
-16 |
3 |
1,084 |
+1 |
|
| Total Volume and Open Interest |
714,074 |
2,080,047 |
-11,104 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Mar25 |
250228 |
12812 |
13024 |
12746 |
12973 |
+40 |
23,456 |
185,033 |
+1,375 |
|
|
Jun25 |
250228 |
12722 |
12777 |
12722 |
12777 |
+40 |
18 |
308 |
+14 |
|
|
Sep25 |
250228 |
12778 |
12778 |
12778 |
12778 |
+40 |
|
|
|
|
| Total Volume and Open Interest |
23,474 |
185,341 |
+1,389 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Mar25 |
250228 |
8705.00 |
8828.50 |
8667.00 |
8790.50 |
+51.50 |
72,664 |
481,595 |
+106 |
|
|
Jun25 |
250228 |
8699.50 |
8809.50 |
8699.50 |
8797.00 |
+50.50 |
18 |
297 |
+7 |
|
|
Sep25 |
250228 |
8808.50 |
8808.50 |
8808.50 |
8808.50 |
+50.50 |
|
|
|
|
| Total Volume and Open Interest |
72,682 |
481,892 |
+113 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Mar25 |
250228 |
8249.0 |
8264.0 |
8126.0 |
8132.0 |
-114.0 |
36,574 |
265,556 |
+2,234 |
|
|
Jun25 |
250228 |
8319.0 |
8319.0 |
8185.0 |
8185.0 |
-115.0 |
76 |
324 |
+7 |
|
|
Sep25 |
250228 |
8166.0 |
8166.0 |
8166.0 |
8166.0 |
-115.0 |
1 |
483 |
+1 |
|
| Total Volume and Open Interest |
36,651 |
266,380 |
+2,242 |
|
| FTSE MIB(ISE) |
|
Mar25 |
250228 |
38260.00 |
38780.00 |
38205.00 |
38719.00 |
+31.00 |
14,496 |
102,473 |
+351 |
|
|
Jun25 |
250228 |
37965.00 |
38066.00 |
37730.00 |
38066.00 |
+31.00 |
18 |
483 |
+24 |
|
|
Sep25 |
250228 |
38086.00 |
38086.00 |
38086.00 |
38086.00 |
+31.00 |
|
|
|
|
| Total Volume and Open Interest |
14,514 |
102,956 |
+375 |
|
| KOSPI 200(KFE) |
|
Mar25 |
250228 |
342.00 |
342.05 |
333.60 |
333.60 |
-12.95 |
192,785 |
261,823 |
-3,517 |
|
|
Jun25 |
250228 |
342.70 |
342.70 |
333.25 |
333.30 |
-13.05 |
767 |
17,136 |
+122 |
|
|
Sep25 |
250228 |
342.00 |
342.00 |
333.80 |
334.30 |
-12.70 |
11 |
3,287 |
-2 |
|
| Total Volume and Open Interest |
193,563 |
293,893 |
-3,397 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
Mar25 |
250228 |
554.20 |
555.15 |
553.90 |
554.00 |
-6.60 |
22 |
574 |
+2 |
|
|
Apr25 |
250228 |
554.25 |
554.25 |
554.25 |
554.25 |
-6.75 |
|
|
|
|
|
May25 |
250228 |
556.75 |
556.75 |
556.75 |
556.75 |
-1.75 |
|
|
|
|
| Total Volume and Open Interest |
22 |
574 |
+2 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
