Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue February 15, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220215 1569.25 1577.00 1542.25 1551.25 -18.75 184,659 192,171 -17,562 Hover/Click
May22 220215 1573.25 1581.00 1546.25 1555.75 -18.25 114,726 245,184 +8,670 Hover/Click
Jul22 220215 1570.50 1578.50 1545.50 1555.25 -16.75 38,114 145,796 +2,888 Hover/Click
Aug22 220215 1540.00 1547.25 1516.50 1524.00 -17.75 4,212 19,557 +83 Hover/Click
Sep22 220215 1476.75 1481.25 1456.75 1464.25 -12.75 1,212 9,485 +59 Hover/Click
Nov22 220215 1441.75 1444.50 1423.25 1432.00 -10.50 29,796 162,321 +1,295 Hover/Click
Jan23 220215 1438.25 1441.25 1422.00 1430.50 -9.50 3,554 19,451 +503 Hover/Click
Mar23 220215 1406.00 1413.00 1395.75 1406.75 -6.00 2,974 37,255 +617 Hover/Click
May23 220215 1396.25 1401.25 1387.50 1398.00 -3.75 1,348 12,291 +544 Hover/Click
Jul23 220215 1381.75 1397.50 1381.75 1394.50 -3.75 695 5,317 +203 Hover/Click
Aug23 220215 1375.00 1375.00 1375.00 1375.00 -1.25 5 60 +0 Hover/Click
Sep23 220215 1328.75 1328.75 1328.75 1328.75 -1.25 30 295 +14 Hover/Click
Nov23 220215 1294.00 1299.00 1280.00 1297.25 +1.50 636 11,126 +141 Hover/Click
Jan24 220215 1291.00 1296.50 1291.00 1296.50 +0.75 0 4 +0 Hover/Click
Total Volume and Open Interest 381,962 860,549 -2,545  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220215 448.50 451.00 437.90 438.80 -9.60 70,418 88,806 -8,704 Hover/Click
May22 220215 446.90 448.80 436.20 437.10 -9.70 58,458 179,214 +11,522 Hover/Click
Jul22 220215 446.00 447.50 435.80 436.60 -9.10 21,050 87,116 +261 Hover/Click
Aug22 220215 437.10 438.30 427.90 428.70 -8.00 3,406 14,792 +266 Hover/Click
Sep22 220215 425.30 426.20 418.00 419.00 -5.80 2,052 10,914 -579 Hover/Click
Oct22 220215 414.40 415.50 409.60 411.10 -3.40 1,413 13,028 -316 Hover/Click
Dec22 220215 413.40 414.00 408.20 410.10 -2.90 7,149 37,614 +485 Hover/Click
Jan23 220215 408.10 410.20 404.70 406.40 -2.70 724 2,977 +134 Hover/Click
Mar23 220215 395.20 399.80 394.90 396.70 -1.80 348 3,522 +38 Hover/Click
May23 220215 392.90 393.00 388.30 390.20 -1.50 165 1,799 +17 Hover/Click
Total Volume and Open Interest 165,501 444,025 +3,181  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220215 65.77 65.77 64.40 65.63 -0.18 62,082 83,990 -4,658 Hover/Click
May22 220215 65.79 65.82 64.48 65.72 -0.13 46,671 138,069 +5,545 Hover/Click
Jul22 220215 65.39 65.47 64.17 65.39 -0.06 21,848 85,475 +581 Hover/Click
Aug22 220215 64.36 64.48 63.27 64.43 +0.01 6,880 26,082 +653 Hover/Click
Sep22 220215 63.30 63.50 62.33 63.45 +0.04 3,955 13,857 -367 Hover/Click
Oct22 220215 62.42 62.63 61.51 62.60 +0.08 1,807 17,084 +81 Hover/Click
Dec22 220215 62.12 62.34 61.20 62.29 +0.03 6,160 50,037 +881 Hover/Click
Jan23 220215 61.92 62.11 61.06 62.09 +0.07 385 2,096 -58 Hover/Click
Mar23 220215 60.98 61.76 60.68 61.75 +0.09 161 3,198 +6 Hover/Click
May23 220215 60.98 61.51 60.52 61.50 +0.14 28 1,628 -2 Hover/Click
Total Volume and Open Interest 150,156 427,598 +2,669  
Canola(WCE) Weekly Monthly
Mar22 220215 1009.1 1011.9 998.9 1002.6 -6.9 6,955 13,744 -3,562 Hover/Click
May22 220215 990.0 996.0 986.0 990.6 -4.1 13,874 68,040 +2,888 Hover/Click
Jul22 220215 967.5 968.8 960.0 964.5 -3.8 4,296 33,813 +936 Hover/Click
Nov22 220215 841.9 844.4 834.7 840.7 -0.8 1,742 36,950 -663 Hover/Click
Jan23 220215 840.0 840.0 835.6 838.6 -1.0 61 3,689 -37 Hover/Click
Total Volume and Open Interest 26,944 156,379 -438  
Corn(CBOT) Weekly Monthly
Mar22 220215 655.00 655.50 635.50 638.00 -17.75 243,969 355,622 -30,891 Hover/Click
May22 220215 654.25 654.50 635.25 637.50 -17.75 182,799 552,406 +34,968 Hover/Click
Jul22 220215 649.50 649.75 631.25 633.75 -16.75 51,680 273,199 +4,464 Hover/Click
Sep22 220215 610.00 610.50 598.00 600.50 -10.75 15,060 108,597 +3,043 Hover/Click
Dec22 220215 597.25 597.25 586.75 589.75 -8.50 38,690 268,721 +3,951 Hover/Click
Mar23 220215 603.50 603.50 593.75 596.50 -8.75 3,366 20,900 +923 Hover/Click
May23 220215 606.75 606.75 597.50 600.00 -8.25 741 2,506 +222 Hover/Click
Jul23 220215 608.00 608.00 598.75 601.50 -8.25 1,046 10,648 +352 Hover/Click
Sep23 220215 566.00 566.00 559.50 562.50 -6.50 122 761 +63 Hover/Click
Dec23 220215 560.00 560.00 552.75 555.75 -5.75 815 24,221 +54 Hover/Click
Total Volume and Open Interest 538,380 1,619,478 +17,189  
Wheat(CBOT) Weekly Monthly
Mar22 220215 801.25 801.75 773.00 779.75 -19.50 101,599 82,082 -14,082 Hover/Click
May22 220215 807.75 808.50 779.50 785.75 -19.75 71,536 137,710 +13,497 Hover/Click
Jul22 220215 803.50 803.50 776.75 782.00 -19.75 16,886 86,928 +1,289 Hover/Click
Sep22 220215 801.75 803.25 778.25 783.50 -18.25 6,042 27,548 +1,019 Hover/Click
Dec22 220215 803.50 806.00 781.75 787.00 -17.50 4,824 51,326 +1,051 Hover/Click
Mar23 220215 800.75 800.75 785.00 790.50 -16.50 482 7,606 +47 Hover/Click
Total Volume and Open Interest 201,949 400,019 +2,866  
Wheat(KCBT) Weekly Monthly
Mar22 220215 830.00 830.25 797.25 806.00 -22.50 39,425 44,071 -4,040 Hover/Click
May22 220215 832.00 832.00 800.75 809.75 -21.25 34,351 81,286 +8,103 Hover/Click
Jul22 220215 832.75 832.75 802.50 810.50 -21.75 12,417 51,214 +1,112 Hover/Click
Sep22 220215 835.50 835.50 807.00 815.00 -20.50 2,983 18,425 +92 Hover/Click
Dec22 220215 838.25 838.75 814.50 822.75 -20.25 2,807 21,329 +193 Hover/Click
Mar23 220215 823.50 825.50 818.25 825.50 -19.50 75 1,323 -8 Hover/Click
May23 220215 816.50 816.50 816.50 816.50 -18.00 95 622 +21 Hover/Click
Total Volume and Open Interest 92,248 220,458 +5,529  
Wheat(MGE) Weekly Monthly
Mar22 220215 966.00 966.00 940.00 953.00 -13.00 5,277 22,606 -1,366 Hover/Click
May22 220215 962.00 962.00 936.75 950.50 -11.75 4,600 24,941 +994 Hover/Click
Jul22 220215 951.00 951.50 932.00 943.75 -12.00 1,631 9,432 +406 Hover/Click
Sep22 220215 928.75 928.75 902.50 914.00 -15.00 958 10,229 +173 Hover/Click
Dec22 220215 919.00 919.00 898.75 909.25 -14.50 335 2,589 -44 Hover/Click
Mar23 220215 906.25 906.25 897.50 905.50 -12.50 1 32 +1 Hover/Click
Total Volume and Open Interest 12,814 69,868 +164  
Oats(CBOT) Weekly Monthly
Mar22 220215 744.00 744.00 715.25 719.25 -26.25 250 1,737 -77 Hover/Click
May22 220215 712.75 715.50 686.00 699.50 -19.50 187 1,360 +84 Hover/Click
Jul22 220215 623.00 624.75 605.00 615.50 -12.00 2 354 +0 Hover/Click
Sep22 220215 524.00 524.00 499.75 508.50 -13.50 0 319 +0 Hover/Click
Total Volume and Open Interest 439 4,067 +7  
Rough Rice(CBOT) Weekly Monthly
Mar22 220215 14.99 15.01 14.80 14.81 -0.24 1,125 5,025 -731 Hover/Click
May22 220215 15.30 15.30 15.06 15.07 -0.23 733 3,369 +565 Hover/Click
Jul22 220215 15.23 15.23 15.20 15.22 -0.22 10 196 +1 Hover/Click
Sep22 220215 14.59 14.59 14.59 14.59 -0.04 14 558 +12 Hover/Click
Total Volume and Open Interest 1,882 9,148 -153  
Live Cattle(CME) Weekly Monthly
Feb22 220215 142.450 143.350 142.435 142.900 +0.465 4,038 9,910 -1,758 Hover/Click
Apr22 220215 146.350 147.485 146.285 146.900 +0.550 23,159 146,139 +751 Hover/Click
Jun22 220215 141.380 142.580 141.380 142.130 +0.680 11,495 92,968 +1,238 Hover/Click
Aug22 220215 140.185 141.200 140.185 140.950 +0.600 7,917 58,984 +1,193 Hover/Click
Oct22 220215 145.200 146.185 145.200 145.985 +0.550 4,319 26,471 +942 Hover/Click
Dec22 220215 149.650 150.130 149.350 149.985 +0.535 1,746 12,477 +568 Hover/Click
Total Volume and Open Interest 53,252 353,894 +3,017  
Feeder Cattle(CME) Weekly Monthly
Mar22 220215 167.200 169.380 167.150 168.735 +1.855 4,537 13,739 -1,033 Hover/Click
Apr22 220215 171.950 173.535 171.900 172.550 +1.050 2,772 11,403 +385 Hover/Click
May22 220215 176.000 177.535 175.985 176.935 +1.385 2,138 8,418 +189 Hover/Click
Aug22 220215 185.435 186.785 185.435 186.650 +1.700 1,552 8,731 +249 Hover/Click
Sep22 220215 187.000 188.150 187.000 188.130 +1.750 486 2,343 +77 Hover/Click
Oct22 220215 187.900 188.900 187.900 188.750 +1.465 268 1,099 +10 Hover/Click
Nov22 220215 188.130 189.000 188.130 189.000 +1.200 44 688 +6 Hover/Click
Total Volume and Open Interest 11,811 46,570 -110  
Lean Hogs(CME) Weekly Monthly
Apr22 220215 102.600 105.100 102.080 104.150 +1.820 19,501 113,683 -489 Hover/Click
May22 220215 106.680 108.650 106.650 108.000 +1.500 88 2,275 +1  
Jun22 220215 112.000 114.380 111.650 113.700 +1.850 9,939 54,001 +422 Hover/Click
Jul22 220215 111.380 113.630 111.350 112.950 +1.700 3,411 21,657 +208 Hover/Click
Aug22 220215 109.380 111.400 109.280 110.700 +1.420 4,915 31,000 -118 Hover/Click
Oct22 220215 92.580 93.800 92.550 93.450 +0.920 3,881 26,779 +567 Hover/Click
Dec22 220215 84.000 84.750 83.750 84.500 +0.450 1,306 12,617 +192 Hover/Click
Feb23 220215 86.100 86.600 85.680 86.300 +0.220 383 4,508 -44 Hover/Click
Total Volume and Open Interest 46,044 278,671 -196  
Class III Milk(CME) Weekly Monthly
Feb22 220215 20.81 20.85 20.76 20.80 -0.02 308 4,259 +18 Hover/Click
Mar22 220215 22.79 23.03 22.60 22.97 +0.16 851 5,226 +154 Hover/Click
Apr22 220215 23.03 23.34 23.00 23.21 -0.04 413 4,005 +150 Hover/Click
May22 220215 22.41 22.68 22.30 22.64 +0.14 253 3,082 +51 Hover/Click
Jun22 220215 22.13 22.27 22.03 22.17 -0.01 177 2,758 +38 Hover/Click
Jul22 220215 21.99 22.06 21.78 21.91 -0.17 135 2,120 +80 Hover/Click
Aug22 220215 21.82 21.85 21.69 21.75 -0.15 127 2,073 +73 Hover/Click
Sep22 220215 21.64 21.67 21.48 21.55 -0.12 94 1,883 +59 Hover/Click
Oct22 220215 21.35 21.42 21.26 21.32 -0.03 64 1,356 +11 Hover/Click
Nov22 220215 21.00 21.00 20.88 20.92 -0.08 83 1,221 +36 Hover/Click
Dec22 220215 20.60 20.65 20.47 20.49 -0.11 22 1,312 +13 Hover/Click
Jan23 220215 20.17 20.17 19.99 19.99 -0.11 23 467 +16 Hover/Click
Feb23 220215 19.68 19.80 19.66 19.75 -0.05 22 302 +2 Hover/Click
Total Volume and Open Interest 2,695 30,677 +732  
Cocoa(ICE) Weekly Monthly
Mar22 220215 2693 2703 2659 2667 -10 9,500 12,561 -3,623 Hover/Click
May22 220215 2741 2753 2716 2722 -9 27,806 94,647 +4,359 Hover/Click
Jul22 220215 2766 2775 2739 2747 -7 9,164 53,026 +1,206 Hover/Click
Sep22 220215 2765 2772 2739 2749 -4 4,201 30,492 +1,091 Hover/Click
Dec22 220215 2746 2748 2717 2728 -3 2,736 31,165 +3 Hover/Click
Mar23 220215 2721 2724 2699 2706 unch 2,124 25,678 +1,317 Hover/Click
May23 220215 2704 2705 2689 2689 unch 113 7,704 -7 Hover/Click
Total Volume and Open Interest 55,812 258,198 +4,375  
Coffee "C"(ICE) Weekly Monthly
Mar22 220215 249.45 252.20 246.95 251.85 +4.30 24,392 25,680 -9,777 Hover/Click
May22 220215 249.35 252.30 247.25 251.75 +3.85 32,863 120,689 +2,782 Hover/Click
Jul22 220215 248.10 250.60 245.75 250.20 +3.80 9,068 39,280 +1,435 Hover/Click
Sep22 220215 245.90 248.55 243.95 248.25 +3.60 4,364 29,605 +297 Hover/Click
Dec22 220215 242.55 245.40 240.90 245.10 +3.50 2,212 25,318 +235 Hover/Click
Mar23 220215 240.00 241.95 237.85 241.95 +3.35 735 9,315 +351 Hover/Click
Total Volume and Open Interest 74,948 261,971 -3,933  
Orange Juice(ICE) Weekly Monthly
Mar22 220215 134.15 136.75 133.00 133.60 -0.10 1,006 5,418 -579 Hover/Click
May22 220215 136.15 138.05 134.75 135.30 unch 734 6,233 +219 Hover/Click
Jul22 220215 136.50 136.85 136.35 136.65 +0.10 93 951 +15 Hover/Click
Sep22 220215 137.55 137.75 137.55 137.75 +0.20 45 128 +44 Hover/Click
Nov22 220215 139.35 139.35 139.35 139.35 +0.20 1 22 +0 Hover/Click
Jan23 220215 141.20 141.20 141.20 141.20 +0.20 17 25 +0 Hover/Click
Total Volume and Open Interest 1,896 12,777 -301  
Sugar #11(ICE) Weekly Monthly
Mar22 220215 18.19 18.27 17.96 18.07 -0.05 69,318 173,971 -22,004 Hover/Click
May22 220215 17.74 17.80 17.49 17.57 -0.09 80,107 311,721 +23,323 Hover/Click
Jul22 220215 17.60 17.71 17.41 17.49 -0.09 29,216 141,577 -316 Hover/Click
Oct22 220215 17.86 17.88 17.57 17.67 -0.09 14,991 121,897 +2,628 Hover/Click
Mar23 220215 17.98 18.20 17.89 18.02 -0.08 4,537 72,246 +945 Hover/Click
May23 220215 17.54 17.54 17.25 17.38 -0.07 456 33,065 +225 Hover/Click
Jul23 220215 17.06 17.06 16.80 16.90 -0.08 134 30,461 -5 Hover/Click
Oct23 220215 16.76 16.76 16.50 16.61 -0.08 269 22,180 +21 Hover/Click
Total Volume and Open Interest 199,120 923,815 +4,828  
London Cocoa(LCE) Weekly Monthly
Mar22 220215 1769 1773 1755 1757 unch 3,680 31,516 -318 Hover/Click
May22 220215 1818 1823 1804 1809 +3 9,724 47,591 -259 Hover/Click
Jul22 220215 1834 1843 1825 1829 +4 3,290 39,633 -1,094 Hover/Click
Sep22 220215 1830 1841 1823 1828 +6 4,448 43,652 -1,478 Hover/Click
Dec22 220215 1815 1830 1811 1817 +9 4,182 53,189 +368 Hover/Click
Mar23 220215 1804 1818 1800 1806 +10 2,506 35,409 +923 Hover/Click
May23 220215 1796 1807 1793 1800 +13 745 8,633 +66 Hover/Click
Total Volume and Open Interest 29,107 269,994 -1,960  
London Sugar(LCE) Weekly Monthly
May22 220215 481.60 484.50 479.40 480.00 -2.20 4,253 27,600 +464 Hover/Click
Aug22 220215 476.40 478.10 472.90 473.20 -3.20 880 13,041 +198 Hover/Click
Oct22 220215 472.10 472.60 468.30 468.60 -3.30 395 8,311 +188 Hover/Click
Dec22 220215 475.90 476.30 472.50 472.80 -3.20 186 2,847 +15 Hover/Click
Mar23 220215 478.20 478.80 475.20 475.70 -3.20 57 1,837 +10 Hover/Click
Total Volume and Open Interest 5,776 54,680 -7,390  
Cotton(ICE) Weekly Monthly
Mar22 220215 123.19 123.45 122.50 123.04 +0.11 22,279 26,501 -15,681 Hover/Click
May22 220215 120.61 121.25 120.23 120.78 +0.17 20,280 109,671 +4,400 Hover/Click
Jul22 220215 117.85 118.45 117.47 118.03 +0.14 3,795 52,695 +774 Hover/Click
Oct22 220215 107.64 107.64 107.64 107.64 +0.06 5 214 +170 Hover/Click
Dec22 220215 103.50 104.31 103.13 104.08 +0.54 2,661 50,690 +1,497 Hover/Click
Mar23 220215 100.69 101.21 100.40 101.05 +0.56 230 6,348 +58 Hover/Click
Total Volume and Open Interest 49,366 255,330 -8,703  
Lumber(CME) Weekly Monthly
Mar22 220215 1283.5 1291.0 1279.8 1291.0 +45.0 695 1,144 -61  
May22 220215 1200.8 1220.7 1178.0 1211.5 +35.8 596 830 +45  
Jul22 220215 1130.0 1137.3 1096.2 1110.0 +14.5 236 368 +19  
Sep22 220215 1027.3 1029.4 1015.4 1021.3 +36.9 20 122 +6  
Nov22 220215 983.0 983.0 982.8 982.8 +1.8 0 58 +0  
Jan23 220215 982.8 982.8 982.8 982.8 +1.8        
Mar23 220215 976.8 976.8 976.8 976.8 +1.8        
Total Volume and Open Interest 1,547 2,522 +9  
Crude Oil(NYM) Weekly Monthly
Mar22 220215 94.83 95.17 90.66 92.07 -3.39 554,423 223,594 -23,378 Hover/Click
Apr22 220215 92.84 93.16 88.94 90.21 -3.29 310,813 301,749 +8,343 Hover/Click
May22 220215 90.84 91.14 87.19 88.29 -3.23 196,093 192,791 -3,944 Hover/Click
Jun22 220215 88.96 89.18 85.46 86.39 -3.21 154,301 205,250 +1,039 Hover/Click
Jul22 220215 87.28 87.39 83.96 84.79 -3.15 53,235 87,858 +81 Hover/Click
Aug22 220215 85.94 86.07 82.70 83.49 -3.10 31,550 75,710 -555 Hover/Click
Sep22 220215 84.81 84.99 81.66 82.43 -3.02 45,482 88,492 -2,926 Hover/Click
Oct22 220215 83.89 83.92 80.86 81.50 -2.93 16,577 58,088 +374 Hover/Click
Nov22 220215 82.95 82.95 80.00 80.68 -2.85 10,268 55,775 -522 Hover/Click
Dec22 220215 82.04 82.30 79.14 79.91 -2.79 98,501 253,620 -1,166 Hover/Click
Jan23 220215 81.40 81.40 78.41 79.16 -2.73 5,712 45,199 -487 Hover/Click
Feb23 220215 79.07 79.12 77.93 78.46 -2.67 4,683 34,889 +81 Hover/Click
Mar23 220215 79.91 79.91 77.52 77.82 -2.62 8,497 38,778 +927 Hover/Click
Apr23 220215 77.50 77.50 76.89 77.24 -2.57 2,148 24,740 +28 Hover/Click
May23 220215 76.71 76.71 76.57 76.71 -2.52 2,406 25,470 +128 Hover/Click
Jun23 220215 78.08 78.50 75.53 76.23 -2.46 20,954 101,591 +1,260 Hover/Click
Total Volume and Open Interest 1,562,551 2,155,738 -19,483  
e-miNY Crude Oil(NYM)
Mar22 220215 94.800 95.175 90.675 92.075 -3.375 33,604 3,005 +712  
Apr22 220215 92.950 93.175 88.950 90.200 -3.300 3,314 2,016 +15  
May22 220215 90.800 90.975 87.200 88.300 -3.225 170 159 +36  
Jun22 220215 89.075 89.075 85.475 86.400 -3.200 41 379 +5  
Jul22 220215 85.000 85.400 84.050 84.800 -3.150 8 37 +2  
Aug22 220215 84.500 84.700 82.800 83.500 -3.100 8 11 +2  
Sep22 220215 84.600 84.600 81.750 82.425 -3.025 14 18 +1  
Oct22 220215 83.725 83.725 81.000 81.500 -2.925 2 8 -1  
Nov22 220215 80.675 80.675 80.500 80.675 -2.850 0 12 +0  
Dec22 220215 81.250 81.250 79.200 79.900 -2.800 23 225 +4  
Total Volume and Open Interest 37,198 5,955 +777  
NY Harbor ULSD(NYM) Weekly Monthly
Mar22 220215 293.70 295.33 282.45 285.95 -10.23 70,509 82,469 -3,834 Hover/Click
Apr22 220215 282.74 284.27 272.50 276.43 -8.62 66,791 82,478 +4,814 Hover/Click
May22 220215 275.24 276.32 265.37 269.09 -8.04 36,560 40,368 +2,594 Hover/Click
Jun22 220215 269.75 270.88 260.72 264.09 -7.68 26,630 42,547 +470 Hover/Click
Jul22 220215 264.68 264.68 257.99 261.07 -7.44 11,189 18,366 +717 Hover/Click
Aug22 220215 265.10 265.48 256.57 259.26 -7.32 5,946 14,018 +252 Hover/Click
Sep22 220215 263.65 263.65 255.94 258.55 -7.18 5,972 18,485 +644 Hover/Click
Oct22 220215 258.52 258.52 255.50 257.71 -7.07 3,500 10,213 -206 Hover/Click
Nov22 220215 260.00 260.00 254.21 256.51 -6.94 2,543 8,575 +225 Hover/Click
Dec22 220215 260.38 260.76 252.54 255.11 -6.80 8,051 24,238 +66 Hover/Click
Jan23 220215 254.40 254.50 251.22 253.73 -6.70 1,055 6,229 +173 Hover/Click
Feb23 220215 252.84 252.84 251.34 251.95 -6.62 287 1,421 -50 Hover/Click
Mar23 220215 249.20 250.00 249.20 249.86 -6.54 360 3,392 +118 Hover/Click
Apr23 220215 247.37 247.37 246.97 247.36 -6.41 99 1,893 +0 Hover/Click
Total Volume and Open Interest 240,098 368,967 +6,030  
RBOB Gasoline(NYM) Weekly Monthly
Mar22 220215 276.75 277.35 264.70 266.91 -11.03 103,787 82,176 -7,498 Hover/Click
Apr22 220215 289.02 290.16 278.26 280.95 -9.73 100,078 103,124 +4,099 Hover/Click
May22 220215 285.90 286.65 275.44 278.07 -9.14 47,802 52,883 +2,359 Hover/Click
Jun22 220215 281.13 281.24 270.75 273.21 -8.74 36,361 41,983 -628 Hover/Click
Jul22 220215 275.80 275.80 265.89 268.24 -8.30 15,818 23,788 +2,707 Hover/Click
Aug22 220215 270.18 270.18 261.00 263.14 -7.89 10,767 13,651 -1,650 Hover/Click
Sep22 220215 259.23 260.16 255.52 257.65 -7.61 11,500 22,881 +262 Hover/Click
Oct22 220215 243.48 243.48 239.30 241.03 -7.54 4,440 7,669 +157 Hover/Click
Nov22 220215 236.98 237.30 233.38 234.95 -7.46 3,439 8,845 +138 Hover/Click
Dec22 220215 236.42 236.42 228.47 230.37 -7.34 5,123 27,424 -682 Hover/Click
Total Volume and Open Interest 340,491 395,225 -633  
e-miNY RBOB Gasoline(NYM)
Mar22 220215 266.91 266.91 266.91 266.91 -11.03 0 1 +0  
Apr22 220215 280.95 280.95 280.95 280.95 -9.73        
May22 220215 278.07 278.07 278.07 278.07 -9.14        
Jun22 220215 273.21 273.21 273.21 273.21 -8.74        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Mar22 220215 4.183 4.428 4.157 4.306 +0.111 177,373 76,060 -33,310 Hover/Click
Apr22 220215 4.147 4.336 4.125 4.241 +0.081 101,607 118,710 +11,425 Hover/Click
May22 220215 4.173 4.357 4.158 4.267 +0.078 82,025 178,725 +7,928 Hover/Click
Jun22 220215 4.224 4.400 4.208 4.312 +0.074 26,154 69,814 +1,720 Hover/Click
Jul22 220215 4.262 4.446 4.257 4.362 +0.072 38,193 78,635 +3,333 Hover/Click
Aug22 220215 4.284 4.453 4.270 4.372 +0.072 18,533 42,090 -462 Hover/Click
Sep22 220215 4.271 4.434 4.253 4.355 +0.073 26,719 63,954 +3,926 Hover/Click
Oct22 220215 4.297 4.456 4.273 4.378 +0.074 39,991 71,027 -3,055 Hover/Click
Nov22 220215 4.393 4.545 4.373 4.476 +0.076 10,341 41,175 +611 Hover/Click
Dec22 220215 4.569 4.708 4.552 4.640 +0.071 5,136 40,192 -227 Hover/Click
Jan23 220215 4.691 4.813 4.669 4.744 +0.069 20,887 53,228 -1,349 Hover/Click
Feb23 220215 4.555 4.660 4.538 4.598 +0.063 4,988 20,750 +129 Hover/Click
Mar23 220215 4.162 4.244 4.134 4.200 +0.054 10,608 38,287 -1,027 Hover/Click
Apr23 220215 3.380 3.424 3.373 3.399 +0.021 7,818 33,127 +1,141 Hover/Click
May23 220215 3.329 3.345 3.306 3.327 +0.015 1,693 20,667 -191 Hover/Click
Jun23 220215 3.387 3.398 3.348 3.371 +0.014 777 12,624 -121 Hover/Click
Total Volume and Open Interest 581,088 1,087,054 -9,047  
Brent Crude Oil(ICE) Weekly Monthly
Apr22 220215 95.81 96.26 92.06 93.28 -3.20 452,105 362,403 -4,395 Hover/Click
May22 220215 93.71 94.04 90.09 91.10 -3.31 325,646 412,671 +29,283 Hover/Click
Jun22 220215 91.90 92.11 88.41 89.29 -3.30 257,705 283,406 +14,437 Hover/Click
Jul22 220215 90.52 90.59 87.10 87.89 -3.26 95,197 141,528 -4,903 Hover/Click
Aug22 220215 89.36 89.45 86.07 86.83 -3.18 52,307 79,894 -5,254 Hover/Click
Sep22 220215 88.33 88.46 85.12 85.88 -3.08 63,490 112,496 +1,591 Hover/Click
Oct22 220215 87.38 87.43 84.26 85.02 -2.99 19,987 53,532 +2,005 Hover/Click
Nov22 220215 86.57 86.58 83.50 84.26 -2.91 15,548 52,588 +2,613 Hover/Click
Dec22 220215 85.85 85.92 82.79 83.55 -2.83 104,931 219,828 -499 Hover/Click
Jan23 220215 84.17 84.17 82.86 82.86 -2.77 4,083 32,994 +100 Hover/Click
Feb23 220215 83.48 83.48 82.21 82.21 -2.71 3,923 40,953 +1,058 Hover/Click
Mar23 220215 81.65 81.65 81.65 81.65 -2.63 8,017 26,102 +1,500 Hover/Click
Apr23 220215 81.13 81.13 81.13 81.13 -2.58 805 12,216 -6 Hover/Click
May23 220215 81.19 81.19 80.64 80.64 -2.52 1,199 14,444 +65 Hover/Click
Total Volume and Open Interest 1,463,548 2,257,010 +40,983  
Gas Oil(ICE) Weekly Monthly
Mar22 220215 847.50 850.25 811.25 818.25 -21.50 109,720 144,432 -4,693 Hover/Click
Apr22 220215 823.00 825.25 789.75 795.75 -19.25 85,477 110,096 +3,469 Hover/Click
May22 220215 803.00 805.50 772.50 778.00 -19.00 49,020 79,461 +3,807 Hover/Click
Jun22 220215 787.25 789.50 758.50 763.50 -19.00 45,165 97,774 +1,784 Hover/Click
Jul22 220215 776.50 777.00 748.50 753.25 -19.25 13,155 32,978 +561 Hover/Click
Aug22 220215 770.50 771.25 743.00 747.25 -19.00 6,199 24,013 +935 Hover/Click
Sep22 220215 767.50 767.50 739.50 744.00 -18.25 7,913 27,947 -14 Hover/Click
Oct22 220215 762.00 763.50 737.00 741.50 -17.75 5,064 23,633 +197 Hover/Click
Nov22 220215 758.00 758.00 731.50 735.25 -17.50 3,455 12,355 +565 Hover/Click
Dec22 220215 750.00 751.00 724.00 728.50 -17.00 16,432 81,922 +2,246 Hover/Click
Total Volume and Open Interest 347,618 700,432 +9,877  
Ethanol(CBOT)
Mar22 220215 2.160 2.160 2.160 2.160 unch        
Apr22 220215 2.160 2.160 2.160 2.160 unch        
May22 220215 2.160 2.160 2.160 2.160 unch        
Jun22 220215 2.160 2.160 2.160 2.160 unch        
Jul22 220215 2.160 2.160 2.160 2.160 unch        
Aug22 220215 2.160 2.160 2.160 2.160 unch        
Sep22 220215 2.160 2.160 2.160 2.160 unch        
Oct22 220215 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar22 220215 94.81 95.14 90.74 92.07 -3.39 45,268 43,890 -6,523 Hover/Click
Apr22 220215 92.83 93.14 88.99 90.21 -3.29 89,679 74,702 -1,113 Hover/Click
May22 220215 90.63 90.63 87.24 88.29 -3.23 78,014 48,989 +4,659 Hover/Click
Jun22 220215 88.87 88.92 85.52 86.39 -3.21 59,042 77,124 -361 Hover/Click
Jul22 220215 87.30 87.30 83.98 84.79 -3.15 18,577 16,521 +635 Hover/Click
Aug22 220215 84.36 84.36 82.79 83.49 -3.10 11,356 17,240 +4,095 Hover/Click
Sep22 220215 84.22 84.22 81.75 82.43 -3.02 9,397 26,270 +347 Hover/Click
Oct22 220215 81.40 81.50 81.40 81.50 -2.93 1,617 8,851 +8 Hover/Click
Nov22 220215 80.74 80.74 80.13 80.68 -2.85 1,556 10,354 -158 Hover/Click
Dec22 220215 81.30 81.30 79.17 79.91 -2.79 22,045 88,463 -1,267 Hover/Click
Jan23 220215 79.25 79.25 79.16 79.16 -2.73 379 4,517 -34 Hover/Click
Feb23 220215 78.50 78.50 78.46 78.46 -2.67 428 3,077 +108 Hover/Click
Mar23 220215 77.82 77.82 77.82 77.82 -2.62 1,046 7,844 +366 Hover/Click
Apr23 220215 77.24 77.24 77.24 77.24 -2.57 66 2,154 +4 Hover/Click
May23 220215 76.71 76.71 76.71 76.71 -2.52 94 1,981 -14 Hover/Click
Jun23 220215 75.83 76.23 75.83 76.23 -2.46 3,891 23,230 -332 Hover/Click
Total Volume and Open Interest 348,005 532,555 +408  
US Dollar Index(ICE) Weekly Monthly
Mar22 220215 96.230 96.290 95.950 95.993 -0.363 33,612 52,462 +436 Hover/Click
Jun22 220215 96.125 96.205 95.880 95.923 -0.368 689 1,771 +157 Hover/Click
Sep22 220215 95.700 95.795 95.700 95.713 -0.368 5 111 +1 Hover/Click
Total Volume and Open Interest 34,311 54,383 +591  
Australian Dollar(CME) Weekly Monthly
Mar22 220215 71.28 71.58 71.03 71.53 +0.30 127,822 192,168 -1,141 Hover/Click
Jun22 220215 71.43 71.67 71.13 71.62 +0.29 331 658 -56 Hover/Click
Sep22 220215 71.73 71.76 71.25 71.73 +0.30 44 98 +12 Hover/Click
Total Volume and Open Interest 128,295 193,168 -1,192  
British Pound(CME) Weekly Monthly
Mar22 220215 135.29 135.65 134.83 135.32 +0.14 121,698 189,813 -5,108 Hover/Click
Jun22 220215 135.35 135.53 134.75 135.22 +0.14 205 3,818 +25 Hover/Click
Sep22 220215 135.07 135.36 134.65 135.07 +0.13 0 1,218 +0 Hover/Click
Total Volume and Open Interest 122,272 197,668 -5,139  
Canadian Dollar(CME) Weekly Monthly
Mar22 220215 78.57 78.73 78.27 78.53 +0.01 103,940 128,563 -2,243 Hover/Click
Jun22 220215 78.52 78.72 78.27 78.53 +0.01 266 7,608 +68 Hover/Click
Sep22 220215 78.40 78.70 78.28 78.50 -0.01 56 631 +10 Hover/Click
Dec22 220215 78.55 78.68 78.25 78.48 -0.02 38 1,820 +3 Hover/Click
Total Volume and Open Interest 104,474 139,554 -2,195  
Japanese Yen(CME) Weekly Monthly
Mar22 220215 86.58 86.78 86.32 86.50 +0.01 126,785 195,282 -4,655 Hover/Click
Jun22 220215 86.82 86.97 86.52 86.70 +0.01 151 2,543 -13 Hover/Click
Sep22 220215 86.97 87.29 86.87 87.04 +0.01 249 83 -128 Hover/Click
Total Volume and Open Interest 127,788 198,793 -4,961  
Swiss Franc(CME) Weekly Monthly
Mar22 220215 108.22 108.45 107.89 108.11 unch 24,999 44,576 +2,200 Hover/Click
Jun22 220215 108.70 108.85 108.32 108.52 -0.01 34 149 -2 Hover/Click
Sep22 220215 109.08 109.41 108.89 109.08 -0.03 0 31 +0 Hover/Click
Total Volume and Open Interest 25,034 44,781 +2,199  
EuroFX(CME) Weekly Monthly
Mar22 220215 113.13 113.75 113.10 113.66 +0.63 213,205 678,287 -4,446 Hover/Click
Jun22 220215 113.49 114.11 113.48 114.02 +0.62 2,090 7,017 -444 Hover/Click
Sep22 220215 114.33 114.61 114.33 114.55 +0.61 107 1,460 +26 Hover/Click
Total Volume and Open Interest 218,682 695,118 -5,376  
Mexican Peso(CME) Weekly Monthly
Mar22 220215 487.25 489.25 486.75 488.25 +1.63 70,256 145,993 +4,947 Hover/Click
Jun22 220215 480.50 480.88 478.63 480.25 +1.88 280 107 +49 Hover/Click
Total Volume and Open Interest 70,537 146,105 +4,896  
Brazilian Real(CME) Weekly Monthly
Mar22 220215 191.30 193.50 190.75 192.50 +1.50 12,036 65,593 +1,438 Hover/Click
Apr22 220215 189.30 191.80 189.30 190.90 +1.50 382 878 +187  
May22 220215 189.50 190.45 187.95 189.50 +1.50 6 28 +6  
Jun22 220215 187.80 188.25 187.80 187.80 +1.45 0 1 +0 Hover/Click
Total Volume and Open Interest 12,424 66,500 +1,631  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220215 151~290 152~070 150~180 150~240 -1~000 538,683 1,208,135 -3,162 Hover/Click
Jun22 220215 153~230 153~270 152~050 152~110 -1~010 10,405 10,640 +4,861 Hover/Click
Sep22 220215 152~110 152~110 152~110 152~110 -1~010 0 1 +0 Hover/Click
Total Volume and Open Interest 549,088 1,218,776 +1,699  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220215 126~010 126~065 125~185 125~235 -0~080 3,004,129 4,006,931 -69,654 Hover/Click
Jun22 220215 126~000 126~060 125~165 125~220 -0~080 49,485 103,932 +15,502 Hover/Click
Sep22 220215 125~110 125~110 125~110 125~110 -0~080 1 1 +1 Hover/Click
Total Volume and Open Interest 3,053,615 4,110,864 -54,151  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220215 117~184 117~224 117~116 117~156 -0~020 2,105,616 4,017,435 +31,085 Hover/Click
Jun22 220215 117~082 117~116 117~006 117~050 -0~016 56,098 130,292 +37,672 Hover/Click
Sep22 220215 117~050 117~050 117~050 117~050 -0~016       Hover/Click
Total Volume and Open Interest 2,161,714 4,147,727 +68,757  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220215 107~174 107~191 107~156 107~182 +0~012 1,014,420 2,255,866 -38,300 Hover/Click
Jun22 220215 107~077 107~082 107~046 107~071 +0~011 21,939 31,822 +8,535 Hover/Click
Sep22 220215 107~071 107~071 107~071 107~071 +0~011 2 2 +2 Hover/Click
Total Volume and Open Interest 1,036,361 2,287,690 -29,763  
Eurodollars(CME) Weekly Monthly
Mar22 220215 99.285 99.313 99.277 99.308 +0.025 391,915 941,410 -41,604  
Jun22 220215 98.720 98.765 98.690 98.750 +0.050 430,616 955,121 +16,425  
Sep22 220215 98.320 98.365 98.280 98.350 +0.050 447,652 828,015 -7,004  
Dec22 220215 98.025 98.060 97.975 98.045 +0.035 690,705 1,286,180 +56,738  
Mar23 220215 97.850 97.870 97.795 97.855 +0.020 438,103 900,115 -30,217  
Jun23 220215 97.705 97.730 97.655 97.700 unch 488,057 874,470 +3,838  
Sep23 220215 97.660 97.685 97.610 97.640 -0.010 342,173 766,483 +3,868  
Dec23 220215 97.655 97.675 97.600 97.630 -0.010 654,357 1,182,244 +4,684  
Mar24 220215 97.700 97.725 97.645 97.680 -0.010 393,905 554,390 +1,919  
Jun24 220215 97.755 97.775 97.705 97.740 -0.010 196,765 438,995 -1,388  
Sep24 220215 97.785 97.810 97.735 97.775 -0.010 191,075 408,088 -51  
Dec24 220215 97.815 97.835 97.760 97.795 -0.015 386,150 605,569 -42,869  
Mar25 220215 97.835 97.855 97.780 97.815 -0.020 183,882 307,089 +15,499  
Jun25 220215 97.845 97.865 97.785 97.815 -0.030 103,016 160,228 -5,931  
Sep25 220215 97.840 97.860 97.775 97.800 -0.045 91,288 129,014 +6,998  
Dec25 220215 97.820 97.840 97.755 97.775 -0.055 94,095 147,254 -5,058  
Mar26 220215 97.820 97.835 97.750 97.765 -0.060 50,611 81,292 +1,231  
Jun26 220215 97.810 97.830 97.740 97.755 -0.065 56,366 68,727 +1,911  
Total Volume and Open Interest 5,822,976 11,076,822 -22,746  
Ultra T-Bond(CBOT)
Mar22 220215 181~25 182~15 179~01 179~14 -1~31 267,291 1,290,406 +2,659  
Jun22 220215 183~03 183~21 180~05 180~17 -2~01 2,938 11,636 +2,061  
Sep22 220215 180~17 180~17 180~17 180~17 -2~01        
Total Volume and Open Interest 270,229 1,302,042 +4,720  
Ultra 10-Yr T-Note(CBOT)
Mar22 220215 140~055 140~135 139~100 139~145 -0~200 583,213 1,419,684 -5,189  
Jun22 220215 139~185 139~185 138~165 138~200 -0~205 9,506 36,050 -1,254  
Sep22 220215 138~200 138~200 138~200 138~200 -0~205        
Total Volume and Open Interest 592,719 1,455,734 -6,443  
30 Day Federal Funds(CBOT)
Feb22 220215 99.915 99.918 99.910 99.915 +0.003 181,968 290,165 -17,329  
Mar22 220215 99.705 99.720 99.705 99.710 +0.005 82,704 118,159 +2,195  
Apr22 220215 99.520 99.535 99.495 99.525 +0.015 221,586 414,484 +27,422  
May22 220215 99.240 99.270 99.210 99.255 +0.040 54,931 217,143 +4,230  
Jun22 220215 99.075 99.110 99.040 99.090 +0.045 11,659 55,940 +667  
Jul22 220215 98.925 98.965 98.895 98.945 +0.050 60,288 180,587 -2,518  
Total Volume and Open Interest 783,636 1,971,294 +2,511  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220215 150.16 150.18 149.94 149.94 -0.22 646 16,862 +298 Hover/Click
Jun22 220215 149.94 149.94 149.94 149.94 -0.22       Hover/Click
Sep22 220215 149.94 149.94 149.94 149.94 -0.22       Hover/Click
Total Volume and Open Interest 646 16,862 +298  
Euro-Buxl(EUREX)
Mar22 220215 195.64 195.96 191.94 192.14 -2.86 108,396 354,955 -10,356  
Jun22 220215 193.50 193.50 190.32 190.32 -2.86 1,841 26,130 -6,425  
Sep22 220215 209.14 209.14 209.14 209.14 -3.86 0 21 +0  
Total Volume and Open Interest 110,237 381,106 -16,781  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220215 165.44 165.53 164.42 164.54 -0.69 968,065 1,582,238 -20,934 Hover/Click
Jun22 220215 162.47 162.51 161.55 161.62 -0.68 12,097 48,662 +7,639 Hover/Click
Sep22 220215 162.71 162.71 162.71 162.71 -0.69 0 5 +0 Hover/Click
Total Volume and Open Interest 980,162 1,630,905 -13,295  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220215 130.82 130.92 130.51 130.58 -0.17 724,285 1,930,005 -19,336 Hover/Click
Jun22 220215 130.65 130.65 130.51 130.59 -0.17 4,459 36,492 -5,174 Hover/Click
Sep22 220215 129.08 129.08 129.08 129.08 -0.17       Hover/Click
Total Volume and Open Interest 728,744 1,966,497 -24,510  
Euro-Schatz(EUREX)
Mar22 220215 111.64 111.68 111.54 111.57 -0.06 587,243 1,499,262 -88,224  
Jun22 220215 111.18 111.18 111.14 111.14 -0.07 11,891 60,262 +9,375  
Sep22 220215 111.57 111.57 111.57 111.57 -0.06        
Total Volume and Open Interest 599,134 1,559,524 -78,849  
3-Mth Euribor(EUREX)
Mar22 220215 100.500 100.500 100.500 100.500 +0.005 0 1,103 +0  
Jun22 220215 100.365 100.365 100.365 100.365 +0.005 0 500 +0  
Sep22 220215 100.150 100.150 100.140 100.140 +0.005 7 1,192 +7  
Total Volume and Open Interest 37 3,778 +17  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220215 119~21 119~28 119~12 119~19 -0~01 222,500 820,834 -281 Hover/Click
Jun22 220215 121~04 121~12 121~04 121~08 -0~01 478 2,321 +31 Hover/Click
Total Volume and Open Interest 222,978 823,157 -250  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar22 211217 99.32 99.32 99.29 99.30 -0.01 13,915 269,264 +2,066  
Jun22 211217 99.03 99.04 99.01 99.03 -0.01 18,749 232,459 -3,279  
Sep22 211217 98.89 98.89 98.86 98.86 -0.01 11,535 301,735 -1,344  
Dec22 211217 98.82 98.82 98.79 98.81 -0.00 14,660 347,378 -2,703  
Mar23 211217 98.79 98.79 98.75 98.77 -0.01 5,635 229,855 -1,157  
Jun23 211217 98.76 98.77 98.73 98.75 -0.00 5,188 249,875 -1,516  
Total Volume and Open Interest 133,141 2,881,334 -13,475  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar22 220215 100.495 100.500 100.490 100.500 +0.005 172,938 348,840 +3,461  
Jun22 220215 100.360 100.375 100.355 100.370 +0.010 266,253 524,649 +1,443  
Sep22 220215 100.130 100.155 100.125 100.140 unch 240,410 514,676 -473  
Total Volume and Open Interest 2,085,095 4,458,463 -8,713  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220215 99.88 99.88 99.87 99.88 unch 28,876 193,299 +10,301  
Jun22 220215 99.48 99.50 99.45 99.47 -0.01 44,725 209,554 +7,809  
Sep22 220215 98.97 98.99 98.92 98.94 -0.03 27,172 159,664 +3,801  
Dec22 220215 98.53 98.54 98.43 98.47 -0.05 32,826 163,317 +3,374  
Mar23 220215 98.06 98.07 97.96 98.00 -0.06 17,040 101,268 +3,805  
Jun23 220215 97.72 97.73 97.60 97.64 -0.07 18,933 66,315 +2,283  
Sep23 220215 97.54 97.58 97.46 97.50 -0.07 8,413 69,195 +2,936  
Dec23 220215 97.52 97.52 97.40 97.44 -0.07 4,788 31,539 +2,524  
Mar24 220215 97.42 97.42 97.32 97.35 -0.06 195 1,257 +187  
Jun24 220215 97.27 97.27 97.27 97.27 -0.06 17 87 +16  
Total Volume and Open Interest 182,985 995,728 +37,036  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220215 97.86 97.89 97.75 97.80 -0.05 151,350 1,112,299 +2,721  
Jun22 220215 97.80 97.80 97.80 97.80 -0.05 0 2 +0  
Total Volume and Open Interest 151,350 1,112,301 +2,721  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220215 98.36 98.38 98.28 98.31 -0.05 216,107 1,019,831 +29,943  
Jun22 220215 98.11 98.11 98.11 98.11 -0.06        
Total Volume and Open Interest 216,107 1,019,831 +29,943  
Gold(CMX) Weekly Monthly
Feb22 220215 1872.6 1879.7 1847.4 1854.8 -13.2 181 1,348 -20 Hover/Click
Apr22 220215 1873.8 1881.6 1845.4 1856.2 -13.2 239,093 424,559 +13,715 Hover/Click
Jun22 220215 1876.3 1884.8 1849.2 1859.6 -13.2 9,348 69,241 +1,398 Hover/Click
Aug22 220215 1880.6 1888.8 1853.7 1863.7 -13.4 3,276 22,361 +216 Hover/Click
Oct22 220215 1887.6 1891.8 1858.2 1868.3 -13.6 574 5,804 -5 Hover/Click
Dec22 220215 1891.3 1898.8 1864.9 1873.9 -13.9 1,696 14,681 -7 Hover/Click
Feb23 220215 1903.1 1906.1 1870.0 1880.1 -14.0 8 3,144 +0 Hover/Click
Apr23 220215 1900.0 1900.0 1884.0 1886.3 -14.0 3 68 +0 Hover/Click
Jun23 220215 1891.3 1891.3 1891.3 1891.3 -14.0 0 116 +0 Hover/Click
Aug23 220215 1895.0 1895.0 1895.0 1895.0 -14.0       Hover/Click
Oct23 220215 1898.1 1898.1 1898.1 1898.1 -14.0       Hover/Click
Dec23 220215 1900.0 1901.3 1900.0 1901.3 -14.0 6 226 +4 Hover/Click
Total Volume and Open Interest 255,136 545,836 +15,329  
Silver(CMX) Weekly Monthly
Mar22 220215 2388.5 2401.5 2307.0 2334.2 -50.6 77,039 67,196 -4,598 Hover/Click
May22 220215 2393.5 2406.0 2312.5 2339.0 -50.7 21,651 73,142 +7,349 Hover/Click
Jul22 220215 2402.0 2410.0 2320.0 2344.1 -51.6 1,510 10,712 +417 Hover/Click
Sep22 220215 2415.0 2415.0 2334.0 2352.2 -52.1 754 3,655 -78 Hover/Click
Dec22 220215 2423.0 2433.5 2348.0 2367.3 -52.5 621 4,054 +253 Hover/Click
Mar23 220215 2443.0 2443.0 2372.0 2382.2 -52.5 39 524 +24 Hover/Click
May23 220215 2388.2 2388.2 2388.2 2388.2 -52.1 1 9 +0 Hover/Click
Total Volume and Open Interest 101,643 159,876 +3,360  
Platinum(NYMEX) Weekly Monthly
Apr22 220215 1029.0 1035.0 1005.5 1020.4 -7.6 21,708 50,650 +32 Hover/Click
Jul22 220215 1030.6 1035.0 1006.9 1020.2 -8.5 849 4,947 +234 Hover/Click
Oct22 220215 1033.2 1033.2 1009.7 1021.9 -8.7 193 4,107 -21 Hover/Click
Jan23 220215 1025.6 1025.6 1025.6 1025.6 -8.6 0 25 +0 Hover/Click
Total Volume and Open Interest 22,787 59,746 +246  
Palladium(NYMEX) Weekly Monthly
Mar22 220215 2361.50 2373.50 2187.50 2252.30 -93.70 3,262 4,159 +101 Hover/Click
Jun22 220215 2375.00 2375.00 2189.00 2254.50 -92.30 973 4,052 +394 Hover/Click
Sep22 220215 2351.50 2351.50 2257.10 2257.10 -92.60 17 18 +3 Hover/Click
Total Volume and Open Interest 4,257 8,230 +497  
Copper(CMX) Weekly Monthly
Mar22 220215 449.35 455.20 447.25 453.15 +2.40 125,829 66,209 -11,625 Hover/Click
May22 220215 449.10 455.45 447.65 453.60 +2.80 41,131 89,713 +4,739 Hover/Click
Jul22 220215 448.40 454.50 447.55 453.20 +2.90 6,681 24,108 +221 Hover/Click
Sep22 220215 447.85 452.80 447.20 452.35 +2.95 3,314 17,173 +1,106 Hover/Click
Dec22 220215 446.55 450.80 445.35 450.55 +3.30 1,890 10,730 +185 Hover/Click
Total Volume and Open Interest 180,118 215,953 -5,476  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220215 34472 34968 34345 34904 +433 319,729 80,518 -499 Hover/Click
Jun22 220215 34403 34870 34272 34811 +422 324 773 -22 Hover/Click
Sep22 220215 34767 34767 34279 34767 +425 4 5 +1 Hover/Click
Dec22 220215 34668 34668 34668 34668 +425       Hover/Click
Total Volume and Open Interest 320,057 81,296 -520  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220215 4393.50 4468.00 4381.75 4464.50 +70.50 2,479,025 2,176,537 +27,246 Hover/Click
Jun22 220215 4395.25 4462.25 4376.75 4458.75 +70.25 3,959 62,794 +256 Hover/Click
Sep22 220215 4389.00 4462.00 4381.00 4459.75 +68.50 336 733 +12 Hover/Click
Dec22 220215 4461.75 4461.75 4461.75 4461.75 +66.75 0 7,371 +0 Hover/Click
Total Volume and Open Interest 2,483,325 2,248,504 +27,515  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220215 14257.00 14614.75 14223.25 14609.50 +356.50 835,981 236,401 +5,827 Hover/Click
Jun22 220215 14274.00 14617.00 14232.25 14615.25 +356.50 1,644 2,496 +198 Hover/Click
Sep22 220215 14300.00 14634.75 14270.25 14634.75 +352.25 40 187 +1 Hover/Click
Total Volume and Open Interest 837,665 239,122 +6,026  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220215 2631.00 2695.00 2621.70 2691.30 +57.60 11,888 45,896 -56 Hover/Click
Jun22 220215 2701.30 2701.30 2635.60 2701.30 +57.60       Hover/Click
Sep22 220215 2707.50 2707.50 2707.50 2707.50 +57.80       Hover/Click
Total Volume and Open Interest 11,888 45,896 -56  
Volatility Index(CBOE)
Feb22 220215 28.25 28.80 25.22 25.38 -2.96 119,507 37,514 -8,601  
Mar22 220215 27.70 28.10 25.20 25.55 -2.20 147,842 139,493 +9,592  
Apr22 220215 27.10 27.37 25.42 25.62 -1.40 46,630 41,332 -1,862  
May22 220215 26.82 27.06 25.57 25.69 -0.98 23,579 24,828 -326  
Total Volume and Open Interest 358,368 290,734 +827  
S & P 600(CME)
Mar22 220215 1326.60 1326.60 1326.60 1326.60 +28.90        
Jun22 220215 1327.40 1327.40 1327.40 1327.40 +28.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220215 2017.40 2076.60 2011.20 2074.00 +54.60 251,682 499,813 -2,022 Hover/Click
Jun22 220215 2020.00 2072.80 2009.50 2071.10 +53.90 303 2,151 +19 Hover/Click
Sep22 220215 2070.70 2070.70 2070.70 2070.70 +53.80 0 3 +0 Hover/Click
Total Volume and Open Interest 251,985 501,967 -2,003  
Nikkei 225(CME)
Mar22 220215 27080 27470 26715 27460 +395 4,474 15,160 -71  
Jun22 220215 26865 27260 26570 27255 +340 3 36 +1  
Total Volume and Open Interest 4,477 15,196 -70  
Nikkei 225(SGX) Weekly Monthly
Mar22 220215 27035 27155 26695 26850 -225 29,269 101,473 +1,709  
Jun22 220215 26780 26800 26605 26615 -225 6 3,051 -20  
Sep22 220215 26570 26570 26570 26570 -225 0 859 +0  
Total Volume and Open Interest 29,275 130,334 +599  
Nikkei 225 Mini(JPX)
Mar22 220215 27060 27145 26695 26840 -260 648,503 378,755 +10,175  
Jun22 220215 26805 26910 26450 26600 -250 29,185 16,992 +2,864  
Sep22 220215 26765 26865 26410 26540 -260 380 1,017 +25  
Total Volume and Open Interest 687,669 505,794 +54,809  
Nikkei 225(JPX)
Mar22 220215 27070 27140 26700 26840 -260 39,662 220,568 -3,393  
Jun22 220215 26820 26890 26460 26600 -250 581 17,445 +759  
Sep22 220215 26540 26540 26540 26540 -260 1 2,531 +0  
Total Volume and Open Interest 40,246 293,523 -3,136  
Nikkei 225(CME) Yen
Mar22 220215 27055 27450 26700 27445 +390 26,829 51,258 +329  
Jun22 220215 26580 27200 26490 27200 +390 20 37 +20  
Sep22 220215 27120 27120 27120 27120 +340        
Total Volume and Open Interest 26,849 51,295 +349  
Nikkei 225(CME) e-Mini Yen
Mar22 220215 27450 27450 27450 27450 +390        
Jun22 220215 27200 27200 27200 27200 +390        
Sep22 220215 27120 27120 27120 27120 +340        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb22 220215 6828.5 6988.5 6804.5 6979.5 +128.0 75,166 246,956 +6,409  
Mar22 220215 6825.0 6986.0 6800.0 6975.5 +128.5 6,882 11,747 +1,618  
Apr22 220215 6964.5 6964.5 6964.5 6964.5 +128.0        
Jun22 220215 6826.5 6826.5 6826.5 6826.5 +129.0 0 5 +0  
Sep22 220215 6804.5 6804.5 6804.5 6804.5 +125.0        
Dec22 220215 6783.0 6783.0 6783.0 6783.0 +129.5 0 14,502 +0  
Total Volume and Open Interest 82,048 273,213 +8,027  
Hang Seng Index(HKFE) Weekly Monthly
Feb22 220215 24430 24636 24215 24501 +64 117,767 105,204 -339  
Mar22 220215 24306 24537 24128 24407 +61 2,912 13,943 +1,444  
Total Volume and Open Interest 121,743 128,911 +1,354  
DAX(EUREX) Weekly Monthly
Mar22 220215 15084.0 15428.0 15003.0 15368.0 +288.0 86,961 79,110 +1,358  
Jun22 220215 15144.0 15444.0 15144.0 15399.0 +288.0 120 5,097 +23  
Sep22 220215 15347.0 15391.0 15331.0 15382.0 +290.0 30 125 +30  
Total Volume and Open Interest 87,111 84,332 +1,411  
Mini-DAX(EUREX)
Mar22 220215 15068.0 15426.0 15006.0 15368.0 +288.0 57,307 15,667 -532  
Jun22 220215 15150.0 15452.0 15150.0 15399.0 +288.0 77 148 -27  
Sep22 220215 15382.0 15382.0 15382.0 15382.0 +290.0 0 1 +0  
Total Volume and Open Interest 57,384 15,816 -559  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220215 4051 4145 4030 4125 +73 801,781 2,971,158 -2,697  
Jun22 220215 3964 4062 3964 4044 +73 339 196,725 +181  
Sep22 220215 4031 4031 4031 4031 +73 0 12,167 +0  
Total Volume and Open Interest 802,120 3,196,569 -2,516  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220215 11936 12124 11868 12087 +163 25,652 180,099 +228  
Jun22 220215 11724 11942 11724 11915 +164 79 13,770 -1  
Sep22 220215 11885 11885 11885 11885 +163 0 21 +0  
Total Volume and Open Interest 25,731 193,890 +227  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220215 7468.00 7554.50 7435.00 7531.50 +60.00 98,487 591,815 -1,491  
Jun22 220215 7492.00 7492.00 7475.50 7475.50 +57.50 5 3,085 +5  
Sep22 220215 7430.50 7430.50 7430.50 7430.50 +60.00 0 134 +0  
Total Volume and Open Interest 98,494 595,037 -1,486  
SPI 200(SFE) Weekly Monthly
Mar22 220215 7141.0 7153.0 7039.0 7103.0 -44.0 49,992 265,306 -59  
Jun22 220215 7093.0 7093.0 7074.0 7074.0 -45.0 1 17 +1  
Sep22 220215 6999.0 6999.0 6999.0 6999.0 -45.0        
Total Volume and Open Interest 49,993 265,519 -58  
FTSE MIB(ISE)
Mar22 220215 26230.00 26990.00 26230.00 26926.00 +546.00 21,096 71,491 -916  
Jun22 220215 25735.00 26390.00 25715.00 26356.00 +543.00 52 4,285 +76  
Sep22 220215 26181.00 26181.00 26181.00 26181.00 +548.00 0 6 +0  
Total Volume and Open Interest 21,148 75,782 -840  
KOSPI 200(KFE)
Mar22 220215 363.90 364.70 358.90 360.55 -3.10 288,488 264,857 +996  
Jun22 220215 364.20 364.80 359.20 360.70 -3.10 838 14,503 +1,586  
Sep22 220215 362.00 362.00 362.00 362.00 -0.50 0 5,512 +1,297  
Total Volume and Open Interest 289,326 303,465 +4,062  
GSCI(CME) Weekly Monthly
Mar22 220215 640.70 649.15 633.70 637.30 -3.15 252 1,464 +213  
Apr22 220215 639.80 639.80 639.80 639.80 +1.85        
May22 220215 642.30 642.30 642.30 642.30          
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!