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 Thu February 17, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220217 1585.25 1606.00 1576.50 1592.00 +4.50 147,743 168,902 -11,207 Hover/Click
May22 220217 1589.00 1609.75 1579.75 1596.00 +4.75 101,382 259,074 +6,852 Hover/Click
Jul22 220217 1586.50 1605.75 1576.50 1593.50 +4.50 33,838 149,819 +2,859 Hover/Click
Aug22 220217 1553.75 1570.25 1543.25 1559.25 +4.50 2,924 18,936 -840 Hover/Click
Sep22 220217 1489.75 1504.50 1481.75 1496.00 +5.00 1,041 9,865 +169 Hover/Click
Nov22 220217 1452.50 1469.75 1447.50 1460.75 +5.25 22,313 164,674 +2,394 Hover/Click
Jan23 220217 1451.75 1467.75 1446.25 1458.75 +5.00 3,202 18,249 -507 Hover/Click
Mar23 220217 1427.00 1438.75 1418.25 1430.00 +3.50 1,248 37,670 +224 Hover/Click
May23 220217 1416.25 1427.00 1406.50 1418.25 +2.75 947 12,584 +186 Hover/Click
Jul23 220217 1416.50 1421.00 1402.75 1413.00 +1.75 800 5,379 +41 Hover/Click
Aug23 220217 1391.25 1391.25 1391.25 1391.25 +1.75 0 60 +0 Hover/Click
Sep23 220217 1343.00 1343.00 1343.00 1343.00 +1.75 0 305 +0 Hover/Click
Nov23 220217 1301.75 1312.25 1300.00 1305.00 -1.75 600 11,156 -10 Hover/Click
Jan24 220217 1305.00 1305.00 1305.00 1305.00 -1.75 1 5 +1 Hover/Click
Total Volume and Open Interest 316,049 856,917 +165  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220217 449.30 455.50 446.30 449.20 -0.20 41,481 80,351 -1,818 Hover/Click
May22 220217 446.90 453.30 444.20 447.50 +0.20 40,243 190,199 +4,640 Hover/Click
Jul22 220217 445.50 452.00 443.60 447.10 +0.70 19,638 86,239 -207 Hover/Click
Aug22 220217 437.00 443.40 435.50 439.40 +1.30 2,798 14,509 -170 Hover/Click
Sep22 220217 427.50 432.10 425.30 429.90 +2.10 1,865 10,780 +231 Hover/Click
Oct22 220217 419.30 422.30 416.60 421.40 +2.60 1,751 13,489 +254 Hover/Click
Dec22 220217 416.60 420.70 415.00 419.90 +2.40 6,928 39,851 +1,536 Hover/Click
Jan23 220217 413.00 416.70 411.20 415.80 +2.10 459 2,944 +20 Hover/Click
Mar23 220217 401.00 405.30 399.30 404.20 +1.40 633 3,806 +131 Hover/Click
May23 220217 397.00 398.00 393.20 397.10 +1.40 93 1,836 +34 Hover/Click
Total Volume and Open Interest 116,127 448,483 +4,868  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220217 66.90 67.41 66.25 66.81 -0.16 39,147 68,512 -6,818 Hover/Click
May22 220217 66.97 67.48 66.34 66.88 -0.16 36,139 141,568 +723 Hover/Click
Jul22 220217 66.60 67.11 66.03 66.59 -0.06 16,226 87,525 +1,289 Hover/Click
Aug22 220217 65.45 65.99 65.01 65.59 +0.05 3,650 26,861 +508 Hover/Click
Sep22 220217 64.23 64.78 63.87 64.44 +0.08 2,408 14,241 +118 Hover/Click
Oct22 220217 63.28 63.69 62.77 63.36 +0.08 1,242 16,893 +78 Hover/Click
Dec22 220217 62.91 63.40 62.37 62.96 +0.01 5,529 51,583 +641 Hover/Click
Jan23 220217 62.98 63.06 62.11 62.68 -0.01 75 2,124 +12 Hover/Click
Mar23 220217 62.30 62.69 61.72 62.26 -0.06 391 3,268 +60 Hover/Click
May23 220217 61.94 62.36 61.45 61.95 -0.07 77 1,654 +15 Hover/Click
Total Volume and Open Interest 104,930 420,333 -3,358  
Canola(WCE) Weekly Monthly
Mar22 220217 1011.5 1013.9 1000.0 1008.8 -0.4 2,880 11,748 -1,206 Hover/Click
May22 220217 1000.7 1004.9 994.1 1002.7 +2.0 8,253 70,208 +2,001 Hover/Click
Jul22 220217 976.4 983.0 971.2 980.4 +4.0 4,386 33,658 -151 Hover/Click
Nov22 220217 847.1 854.0 844.0 850.3 +1.3 1,515 37,381 -47 Hover/Click
Jan23 220217 845.0 852.2 842.0 849.1 +2.1 120 3,700 +26 Hover/Click
Total Volume and Open Interest 17,154 156,838 +623  
Corn(CBOT) Weekly Monthly
Mar22 220217 645.50 652.00 642.75 650.00 +3.00 177,958 310,312 -26,692 Hover/Click
May22 220217 644.25 650.75 641.75 649.25 +3.50 130,659 570,082 +12,129 Hover/Click
Jul22 220217 639.00 645.50 636.75 645.00 +4.25 50,615 284,400 +6,312 Hover/Click
Sep22 220217 604.50 608.00 601.75 607.75 +2.50 10,186 109,046 +104 Hover/Click
Dec22 220217 592.00 596.75 590.25 596.50 +2.75 28,753 270,268 +2,333 Hover/Click
Mar23 220217 598.75 603.50 597.50 603.50 +3.00 1,883 21,512 +125 Hover/Click
May23 220217 602.00 607.00 601.00 607.00 +3.00 580 2,876 +122 Hover/Click
Jul23 220217 603.25 608.50 602.00 608.50 +3.25 1,198 11,782 +609 Hover/Click
Sep23 220217 564.00 569.25 564.00 568.75 +4.00 82 765 +5 Hover/Click
Dec23 220217 554.75 560.00 553.75 559.75 +2.50 557 24,633 +222 Hover/Click
Total Volume and Open Interest 402,506 1,607,591 -4,715  
Wheat(CBOT) Weekly Monthly
Mar22 220217 780.00 799.25 775.50 798.00 +17.50 55,714 71,359 -6,263 Hover/Click
May22 220217 786.00 805.50 781.50 804.75 +18.50 47,667 147,941 +4,227 Hover/Click
Jul22 220217 780.50 800.75 778.25 800.25 +17.75 18,429 88,399 +81 Hover/Click
Sep22 220217 782.50 802.75 780.00 802.25 +18.25 6,315 28,338 +854 Hover/Click
Dec22 220217 787.25 807.50 784.25 807.00 +19.00 4,218 51,471 +168 Hover/Click
Mar23 220217 790.50 810.75 788.00 810.50 +18.75 696 7,891 +368 Hover/Click
Total Volume and Open Interest 133,162 402,232 -545  
Wheat(KCBT) Weekly Monthly
Mar22 220217 806.00 825.50 803.50 823.00 +15.00 25,377 34,117 -5,985 Hover/Click
May22 220217 811.00 829.50 808.00 827.75 +15.75 26,982 86,312 +3,789 Hover/Click
Jul22 220217 811.50 830.00 809.50 829.00 +15.50 14,943 55,884 +3,686 Hover/Click
Sep22 220217 814.00 833.75 813.75 833.25 +15.25 3,733 18,927 +371 Hover/Click
Dec22 220217 823.50 840.75 821.75 840.75 +15.00 2,538 21,922 -44 Hover/Click
Mar23 220217 840.00 843.50 838.25 843.50 +15.25 2 1,315 +0 Hover/Click
May23 220217 833.50 833.50 833.50 833.50 +13.50 5 624 -1 Hover/Click
Total Volume and Open Interest 73,588 221,307 +1,815  
Wheat(MGE) Weekly Monthly
Mar22 220217 951.75 962.00 948.25 957.25 +5.25 4,622 19,208 -2,313 Hover/Click
May22 220217 950.50 962.00 946.50 957.25 +7.00 4,608 27,037 +1,128 Hover/Click
Jul22 220217 942.50 954.75 940.50 951.75 +8.25 1,015 9,786 +190 Hover/Click
Sep22 220217 914.25 926.75 912.00 922.75 +8.50 840 10,509 +228 Hover/Click
Dec22 220217 909.00 920.50 907.00 918.25 +9.50 229 2,722 +53 Hover/Click
Mar23 220217 913.75 913.75 913.75 913.75 +9.75 6 32 +0 Hover/Click
Total Volume and Open Interest 11,320 69,334 -714  
Oats(CBOT) Weekly Monthly
Mar22 220217 721.50 730.00 712.50 715.00 -4.25 424 1,473 -149 Hover/Click
May22 220217 705.25 719.00 700.50 705.25 -2.25 246 1,487 +93 Hover/Click
Jul22 220217 630.00 635.00 625.00 627.75 +4.75 10 357 +1 Hover/Click
Sep22 220217 522.00 522.00 519.25 519.25 +3.25 17 307 -6 Hover/Click
Total Volume and Open Interest 708 3,904 -62  
Rough Rice(CBOT) Weekly Monthly
Mar22 220217 14.88 15.00 14.80 14.91 +0.03 1,066 3,958 -706 Hover/Click
May22 220217 15.15 15.26 15.08 15.18 +0.03 856 4,365 +613 Hover/Click
Jul22 220217 15.32 15.32 15.27 15.32 +0.03 21 213 +17 Hover/Click
Sep22 220217 14.66 14.70 14.63 14.67 +0.02 0 558 +0 Hover/Click
Total Volume and Open Interest 1,943 9,094 -76  
Live Cattle(CME) Weekly Monthly
Feb22 220217 143.600 143.900 143.130 143.400 +0.270 2,435 7,948 -1,235 Hover/Click
Apr22 220217 147.130 147.330 146.450 146.785 -0.150 15,688 146,167 -49 Hover/Click
Jun22 220217 142.250 142.500 141.750 142.150 -0.100 7,838 93,748 +796 Hover/Click
Aug22 220217 141.000 141.000 140.435 140.750 -0.250 5,942 60,165 +742 Hover/Click
Oct22 220217 146.000 146.000 145.485 145.800 -0.200 4,089 27,139 +608 Hover/Click
Dec22 220217 149.850 150.035 149.500 149.880 -0.200 2,025 13,022 +223 Hover/Click
Total Volume and Open Interest 38,545 355,131 +1,055  
Feeder Cattle(CME) Weekly Monthly
Mar22 220217 167.400 167.400 165.900 166.200 -1.250 5,502 12,888 +33 Hover/Click
Apr22 220217 171.935 171.950 170.830 171.150 -1.035 3,966 12,570 +532 Hover/Click
May22 220217 176.380 176.435 175.330 175.735 -0.815 2,962 8,813 +84 Hover/Click
Aug22 220217 186.485 186.485 185.330 185.735 -0.750 1,840 9,115 +303 Hover/Click
Sep22 220217 187.500 187.550 186.850 187.130 -0.700 242 2,331 +8 Hover/Click
Oct22 220217 188.250 188.400 187.750 187.950 -0.700 175 1,183 +60 Hover/Click
Nov22 220217 188.150 188.400 188.000 188.235 -0.765 45 698 +14 Hover/Click
Total Volume and Open Interest 14,733 47,746 +1,033  
Lean Hogs(CME) Weekly Monthly
Apr22 220217 105.500 108.080 104.830 107.580 +2.180 16,862 113,251 +220 Hover/Click
May22 220217 109.280 111.700 109.050 111.330 +2.180 49 2,246 -13  
Jun22 220217 114.950 117.380 114.480 117.180 +2.230 6,886 54,106 +334 Hover/Click
Jul22 220217 114.380 116.300 113.680 116.100 +2.100 3,493 22,033 +413 Hover/Click
Aug22 220217 111.680 113.930 111.480 113.750 +2.070 3,862 30,973 +45 Hover/Click
Oct22 220217 93.800 94.780 93.530 94.680 +0.950 3,025 26,955 +299 Hover/Click
Dec22 220217 84.580 85.000 84.250 84.930 +0.350 1,799 14,003 +806 Hover/Click
Feb23 220217 86.480 86.830 86.250 86.700 +0.220 471 4,671 +3 Hover/Click
Total Volume and Open Interest 36,680 270,137 +2,202  
Class III Milk(CME) Weekly Monthly
Feb22 220217 20.83 20.89 20.83 20.88 +0.13 203 4,249 +15 Hover/Click
Mar22 220217 22.07 22.63 21.88 22.35 +0.04 641 5,341 +24 Hover/Click
Apr22 220217 22.52 23.10 22.31 22.86 +0.15 573 4,412 +145 Hover/Click
May22 220217 22.13 22.45 21.88 22.30 +0.24 183 3,210 +92 Hover/Click
Jun22 220217 21.80 21.95 21.57 21.95 +0.20 87 2,766 -2 Hover/Click
Jul22 220217 21.50 21.85 21.46 21.63 +0.01 109 2,193 +57 Hover/Click
Aug22 220217 21.40 21.68 21.38 21.50 +0.02 78 2,125 +46 Hover/Click
Sep22 220217 21.35 21.45 21.31 21.45 +0.05 81 1,954 +59 Hover/Click
Oct22 220217 21.15 21.28 21.15 21.28 +0.06 70 1,423 +54 Hover/Click
Nov22 220217 20.75 20.80 20.72 20.77 +0.04 56 1,270 +43 Hover/Click
Dec22 220217 20.20 20.34 20.20 20.34 +0.14 58 1,371 +38 Hover/Click
Jan23 220217 19.85 19.88 19.84 19.88 unch 35 488 +21 Hover/Click
Feb23 220217 19.70 19.70 19.68 19.70 unch 3 306 +3 Hover/Click
Total Volume and Open Interest 2,189 31,726 +598  
Cocoa(ICE) Weekly Monthly
Mar22 220217 2605 2644 2584 2589 -22 5,460 7,283 -3,046 Hover/Click
May22 220217 2670 2706 2651 2655 -16 20,766 96,533 +221 Hover/Click
Jul22 220217 2695 2731 2677 2683 -16 6,920 53,274 +745 Hover/Click
Sep22 220217 2703 2733 2684 2691 -14 6,047 31,629 +373 Hover/Click
Dec22 220217 2688 2709 2667 2674 -13 3,833 32,344 +945 Hover/Click
Mar23 220217 2663 2684 2650 2652 -12 3,343 28,132 +2,262 Hover/Click
May23 220217 2651 2658 2639 2639 -10 172 7,794 +57 Hover/Click
Total Volume and Open Interest 46,804 260,064 +1,647  
Coffee "C"(ICE) Weekly Monthly
Mar22 220217 252.20 253.60 248.95 251.50 -0.75 15,138 12,446 -6,219 Hover/Click
May22 220217 253.45 254.50 249.20 250.65 -2.05 24,732 123,412 +2,476 Hover/Click
Jul22 220217 252.10 252.90 247.90 249.15 -2.05 7,996 40,776 +540 Hover/Click
Sep22 220217 249.45 250.85 246.15 247.30 -2.05 5,067 31,750 +1,708 Hover/Click
Dec22 220217 246.90 247.40 242.90 244.10 -2.00 1,312 24,882 -125 Hover/Click
Mar23 220217 243.00 243.05 240.55 241.15 -1.85 404 9,474 +79 Hover/Click
Total Volume and Open Interest 54,897 254,992 -1,467  
Orange Juice(ICE) Weekly Monthly
Mar22 220217 133.35 135.60 132.35 132.90 +0.35 915 4,255 -509 Hover/Click
May22 220217 134.40 137.45 133.90 134.60 +0.40 971 7,302 +513 Hover/Click
Jul22 220217 136.55 138.95 136.00 136.25 +0.25 17 984 +7 Hover/Click
Sep22 220217 138.10 139.70 137.15 137.15 -0.30 4 159 +1 Hover/Click
Nov22 220217 139.10 139.10 139.10 139.10 -0.25 0 32 +0 Hover/Click
Jan23 220217 140.75 140.75 140.75 140.75 -0.40 0 25 +0 Hover/Click
Total Volume and Open Interest 1,907 12,757 +12  
Sugar #11(ICE) Weekly Monthly
Mar22 220217 18.05 18.35 18.05 18.28 +0.21 91,620 108,976 -54,448 Hover/Click
May22 220217 17.54 17.83 17.50 17.74 +0.18 47,121 316,528 +711 Hover/Click
Jul22 220217 17.47 17.70 17.42 17.64 +0.17 17,516 145,971 +3,489 Hover/Click
Oct22 220217 17.75 17.87 17.59 17.82 +0.16 11,061 124,742 +1,899 Hover/Click
Mar23 220217 17.99 18.20 17.96 18.19 +0.18 2,924 71,731 -289 Hover/Click
May23 220217 17.37 17.55 17.31 17.53 +0.16 393 33,457 +114 Hover/Click
Jul23 220217 16.91 17.07 16.86 17.04 +0.14 250 30,340 -33 Hover/Click
Oct23 220217 16.50 16.79 16.50 16.76 +0.14 241 22,619 +160 Hover/Click
Total Volume and Open Interest 171,331 871,213 -48,413  
London Cocoa(LCE) Weekly Monthly
Mar22 220217 1716 1724 1694 1696 -22 1,890 31,328 +111 Hover/Click
May22 220217 1763 1771 1737 1740 -26 5,983 46,634 +87 Hover/Click
Jul22 220217 1789 1796 1765 1768 -21 2,739 39,742 -133 Hover/Click
Sep22 220217 1790 1801 1771 1773 -20 2,422 43,165 -246 Hover/Click
Dec22 220217 1785 1795 1766 1767 -18 2,630 60,642 -136 Hover/Click
Mar23 220217 1775 1785 1755 1756 -19 1,649 35,663 +161 Hover/Click
May23 220217 1769 1780 1752 1752 -17 319 8,809 +78 Hover/Click
Total Volume and Open Interest 17,850 276,533 +26  
London Sugar(LCE) Weekly Monthly
May22 220217 483.30 488.00 478.80 486.80 +4.10 3,446 28,864 +525 Hover/Click
Aug22 220217 475.00 480.40 472.30 479.70 +4.90 984 12,876 +52 Hover/Click
Oct22 220217 471.20 475.10 468.30 474.20 +3.70 405 8,703 +125 Hover/Click
Dec22 220217 472.20 477.70 472.00 477.20 +3.20 370 3,075 +55 Hover/Click
Mar23 220217 475.00 479.90 475.00 479.60 +2.80 195 2,169 +164 Hover/Click
Total Volume and Open Interest 5,419 56,748 +937  
Cotton(ICE) Weekly Monthly
Mar22 220217 122.26 122.72 121.43 121.93 +0.02 9,770 16,063 -5,022 Hover/Click
May22 220217 119.66 120.34 119.03 119.52 +0.03 18,371 109,477 +615 Hover/Click
Jul22 220217 116.85 117.61 116.29 116.68 -0.10 6,631 54,258 +1,166 Hover/Click
Oct22 220217 106.19 106.19 106.19 106.19 -0.44 0 43 +0 Hover/Click
Dec22 220217 102.81 103.54 102.06 102.31 -0.51 2,456 51,819 +901 Hover/Click
Mar23 220217 100.46 100.46 98.99 99.24 -0.56 250 6,386 +25 Hover/Click
Total Volume and Open Interest 37,581 247,474 -2,239  
Lumber(CME) Weekly Monthly
Mar22 220217 1301.0 1316.1 1290.4 1290.4 -30.0 134 1,133 +13  
May22 220217 1201.5 1218.4 1191.7 1191.7 -30.0 219 929 +36  
Jul22 220217 1114.9 1114.9 1084.9 1084.9 -30.0 85 410 +31  
Sep22 220217 1000.0 1010.0 997.8 997.8 -30.0 17 127 +4  
Nov22 220217 959.3 959.3 959.3 959.3 -30.0 2 60 +2  
Jan23 220217 959.3 959.3 959.3 959.3 -30.0        
Mar23 220217 953.3 953.3 953.3 953.3 -30.0        
Total Volume and Open Interest 457 2,659 +86  
Crude Oil(NYM) Weekly Monthly
Mar22 220217 90.90 93.36 90.62 91.76 -1.90 442,641 155,289 -32,406 Hover/Click
Apr22 220217 89.25 91.51 88.83 90.04 -1.79 258,028 317,743 +2,242 Hover/Click
May22 220217 87.50 89.51 87.10 88.19 -1.62 123,289 195,010 +6,157 Hover/Click
Jun22 220217 85.75 87.57 85.23 86.35 -1.44 120,046 205,814 -331 Hover/Click
Jul22 220217 84.10 85.76 83.65 84.77 -1.28 46,970 94,710 +6,502 Hover/Click
Aug22 220217 82.95 84.26 82.49 83.47 -1.15 36,420 76,196 +3,539 Hover/Click
Sep22 220217 81.69 83.20 81.27 82.40 -1.05 30,863 89,960 -330 Hover/Click
Oct22 220217 81.05 81.96 80.44 81.49 -0.96 13,154 61,332 +1,613 Hover/Click
Nov22 220217 80.28 81.57 79.69 80.70 -0.89 8,229 56,694 +404 Hover/Click
Dec22 220217 79.43 80.87 78.85 79.97 -0.85 72,628 248,835 -2,081 Hover/Click
Jan23 220217 78.93 79.54 78.20 79.26 -0.79 5,870 45,561 +228 Hover/Click
Feb23 220217 78.40 79.14 77.55 78.61 -0.74 6,335 37,387 +885 Hover/Click
Mar23 220217 77.60 78.01 77.46 78.01 -0.70 7,047 40,235 +1,031 Hover/Click
Apr23 220217 77.46 77.46 76.91 77.46 -0.65 1,537 24,690 +31 Hover/Click
May23 220217 76.96 76.96 76.44 76.96 -0.60 1,195 25,442 +65 Hover/Click
Jun23 220217 76.57 77.15 75.43 76.50 -0.57 15,695 101,984 +315 Hover/Click
Total Volume and Open Interest 1,218,978 2,122,758 -11,303  
e-miNY Crude Oil(NYM)
Mar22 220217 90.950 93.350 90.500 91.750 -1.900 28,432 2,724 -223  
Apr22 220217 89.175 91.525 88.775 90.050 -1.775 6,827 1,961 -93  
May22 220217 87.300 89.350 87.200 88.200 -1.600 183 176 +16  
Jun22 220217 87.375 87.375 85.300 86.350 -1.450 32 376 +2  
Jul22 220217 84.350 84.775 83.850 84.775 -1.275 8 44 +4  
Aug22 220217 83.000 83.925 82.500 83.475 -1.150 11 18 +6  
Sep22 220217 82.000 82.600 81.800 82.400 -1.050 4 16 +1  
Oct22 220217 81.300 82.000 80.900 81.500 -0.950 9 12 +3  
Nov22 220217 80.700 80.700 80.100 80.700 -0.900 0 12 +0  
Dec22 220217 79.675 80.650 79.000 79.975 -0.850 27 236 +7  
Total Volume and Open Interest 35,558 5,664 -278  
NY Harbor ULSD(NYM) Weekly Monthly
Mar22 220217 279.40 284.65 274.81 278.62 -7.13 51,390 70,204 -8,184 Hover/Click
Apr22 220217 272.88 278.10 270.17 273.95 -5.06 55,962 84,786 +651 Hover/Click
May22 220217 266.75 271.59 264.88 268.26 -4.03 28,273 41,179 +225 Hover/Click
Jun22 220217 262.00 266.74 260.60 263.99 -3.36 18,573 42,329 +459 Hover/Click
Jul22 220217 259.00 262.36 258.00 260.98 -3.12 8,436 19,754 +713 Hover/Click
Aug22 220217 258.21 259.60 256.10 259.22 -3.00 4,764 13,659 -70 Hover/Click
Sep22 220217 261.00 261.00 255.90 258.59 -2.92 4,444 19,711 +251 Hover/Click
Oct22 220217 258.63 258.63 255.10 257.89 -2.74 1,587 10,166 +52 Hover/Click
Nov22 220217 255.86 257.70 253.99 256.80 -2.57 1,452 8,605 +90 Hover/Click
Dec22 220217 255.06 257.81 252.52 255.47 -2.45 4,056 24,670 +300 Hover/Click
Jan23 220217 253.29 254.16 251.23 254.12 -2.38 1,139 6,907 +505 Hover/Click
Feb23 220217 252.92 252.92 251.83 252.43 -2.29 233 1,418 +34 Hover/Click
Mar23 220217 250.44 250.44 249.92 250.44 -2.17 100 3,417 -10 Hover/Click
Apr23 220217 248.33 248.33 247.46 248.06 -2.07 51 1,935 +40 Hover/Click
Total Volume and Open Interest 180,710 363,155 -4,886  
RBOB Gasoline(NYM) Weekly Monthly
Mar22 220217 260.82 267.10 259.76 264.86 -2.85 58,483 73,702 -3,998 Hover/Click
Apr22 220217 275.93 281.97 275.15 279.60 -3.23 65,153 109,369 +3,761 Hover/Click
May22 220217 274.37 279.66 272.97 277.19 -3.15 29,514 55,541 +1,695 Hover/Click
Jun22 220217 271.60 275.21 268.88 272.78 -3.07 21,362 42,961 +2,099 Hover/Click
Jul22 220217 267.80 270.76 264.44 268.10 -2.91 8,116 26,579 +621 Hover/Click
Aug22 220217 261.20 266.00 259.76 263.25 -2.65 4,657 15,109 +834 Hover/Click
Sep22 220217 256.08 260.35 254.60 257.84 -2.43 6,699 24,229 -170 Hover/Click
Oct22 220217 239.30 241.56 238.50 241.56 -2.16 1,388 7,239 -163 Hover/Click
Nov22 220217 234.00 236.15 232.66 235.82 -1.79 1,485 9,127 +132 Hover/Click
Dec22 220217 230.23 233.77 227.85 231.45 -1.50 2,869 27,323 -221 Hover/Click
Total Volume and Open Interest 200,252 402,214 +4,624  
e-miNY RBOB Gasoline(NYM)
Mar22 220217 264.86 264.86 264.86 264.86 -2.85 0 1 +0  
Apr22 220217 279.60 279.60 279.60 279.60 -3.23        
May22 220217 277.19 277.19 277.19 277.19 -3.15        
Jun22 220217 272.78 272.78 272.78 272.78 -3.07        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Mar22 220217 4.642 4.793 4.402 4.486 -0.231 141,954 54,942 -8,737 Hover/Click
Apr22 220217 4.532 4.645 4.343 4.430 -0.142 83,257 131,033 +6,775 Hover/Click
May22 220217 4.542 4.650 4.368 4.455 -0.127 52,397 178,943 -626 Hover/Click
Jun22 220217 4.600 4.687 4.415 4.501 -0.122 21,219 72,250 +890 Hover/Click
Jul22 220217 4.621 4.732 4.469 4.553 -0.118 23,197 80,534 +1,169 Hover/Click
Aug22 220217 4.644 4.738 4.482 4.562 -0.116 16,169 42,746 +159 Hover/Click
Sep22 220217 4.612 4.722 4.463 4.544 -0.115 14,035 65,250 +140 Hover/Click
Oct22 220217 4.656 4.738 4.479 4.563 -0.116 26,180 75,795 +2,567 Hover/Click
Nov22 220217 4.726 4.828 4.573 4.652 -0.114 6,719 43,261 +1,350 Hover/Click
Dec22 220217 4.903 4.978 4.736 4.804 -0.114 4,815 41,049 +520 Hover/Click
Jan23 220217 4.997 5.071 4.832 4.904 -0.111 12,592 56,064 +1,072 Hover/Click
Feb23 220217 4.818 4.862 4.665 4.733 -0.100 2,408 21,036 -33 Hover/Click
Mar23 220217 4.380 4.417 4.251 4.311 -0.079 5,893 40,785 +585 Hover/Click
Apr23 220217 3.519 3.540 3.459 3.497 -0.011 4,211 32,579 +576 Hover/Click
May23 220217 3.424 3.450 3.382 3.418 -0.005 1,271 21,018 +415 Hover/Click
Jun23 220217 3.466 3.469 3.427 3.456 -0.007 798 12,633 +65 Hover/Click
Total Volume and Open Interest 420,916 1,098,101 +7,175  
Brent Crude Oil(ICE) Weekly Monthly
Apr22 220217 92.20 94.50 92.14 92.97 -1.84 378,253 315,772 -19,099 Hover/Click
May22 220217 90.16 92.18 89.93 90.81 -1.68 236,768 424,211 +11,748 Hover/Click
Jun22 220217 88.50 90.30 88.13 89.08 -1.53 208,315 300,144 +5,873 Hover/Click
Jul22 220217 87.20 88.80 86.67 87.69 -1.38 74,278 144,450 +4,359 Hover/Click
Aug22 220217 86.18 87.65 85.60 86.62 -1.25 39,816 76,115 -3,870 Hover/Click
Sep22 220217 85.28 86.62 84.64 85.69 -1.13 38,643 116,009 +1,651 Hover/Click
Oct22 220217 84.50 85.72 83.82 84.88 -1.05 12,891 54,502 +681 Hover/Click
Nov22 220217 83.81 84.98 83.12 84.19 -0.98 11,307 54,278 +321 Hover/Click
Dec22 220217 83.21 84.36 82.48 83.54 -0.92 92,048 218,482 -3,093 Hover/Click
Jan23 220217 82.92 82.92 82.92 82.92 -0.85 4,177 33,202 -16 Hover/Click
Feb23 220217 81.92 82.32 81.92 82.32 -0.80 3,006 42,086 +808 Hover/Click
Mar23 220217 81.84 81.84 81.19 81.79 -0.75 6,075 26,472 +434 Hover/Click
Apr23 220217 81.30 81.30 81.30 81.30 -0.71 1,369 12,498 +125 Hover/Click
May23 220217 80.83 80.83 80.83 80.83 -0.66 1,059 18,847 +435 Hover/Click
Total Volume and Open Interest 1,155,661 2,262,882 -645  
Gas Oil(ICE) Weekly Monthly
Mar22 220217 806.25 825.50 802.25 809.50 -28.00 91,546 132,956 -2,742 Hover/Click
Apr22 220217 788.00 805.25 783.75 790.50 -24.75 75,791 117,256 +7,223 Hover/Click
May22 220217 772.75 787.75 768.50 774.50 -22.50 34,195 80,467 +878 Hover/Click
Jun22 220217 760.50 774.25 755.25 760.75 -20.25 28,285 98,696 +1,483 Hover/Click
Jul22 220217 750.50 761.75 744.75 749.75 -19.50 8,640 34,023 +264 Hover/Click
Aug22 220217 748.75 757.25 738.75 743.50 -19.00 3,609 24,470 +75 Hover/Click
Sep22 220217 742.25 751.50 736.25 740.75 -18.00 3,992 28,224 -77 Hover/Click
Oct22 220217 740.00 747.25 734.00 738.75 -17.25 2,612 22,490 -33 Hover/Click
Nov22 220217 733.75 741.25 728.25 733.00 -16.25 2,155 12,799 +267 Hover/Click
Dec22 220217 727.25 738.75 721.75 726.50 -15.50 13,131 80,992 +693 Hover/Click
Total Volume and Open Interest 269,420 699,278 +8,824  
Ethanol(CBOT)
Mar22 220217 2.160 2.160 2.160 2.160 unch        
Apr22 220217 2.160 2.160 2.160 2.160 unch        
May22 220217 2.160 2.160 2.160 2.160 unch        
Jun22 220217 2.160 2.160 2.160 2.160 unch        
Jul22 220217 2.160 2.160 2.160 2.160 unch        
Aug22 220217 2.160 2.160 2.160 2.160 unch        
Sep22 220217 2.160 2.160 2.160 2.160 unch        
Oct22 220217 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar22 220217 91.19 93.31 90.89 91.76 -1.90 33,450 34,043 -5,717 Hover/Click
Apr22 220217 89.37 91.51 89.07 90.04 -1.79 52,123 74,281 -1,621 Hover/Click
May22 220217 87.76 89.40 87.16 88.19 -1.62 36,429 50,446 +1,057 Hover/Click
Jun22 220217 85.86 87.31 85.30 86.35 -1.44 33,619 77,517 +1,098 Hover/Click
Jul22 220217 84.78 84.86 83.69 84.77 -1.28 8,922 16,665 +243 Hover/Click
Aug22 220217 83.07 83.72 82.40 83.47 -1.15 6,112 19,729 +417 Hover/Click
Sep22 220217 82.10 82.59 81.52 82.40 -1.05 6,342 25,180 -452 Hover/Click
Oct22 220217 81.24 81.50 80.60 81.49 -0.96 1,700 9,410 +448 Hover/Click
Nov22 220217 80.70 80.70 80.70 80.70 -0.89 1,557 10,864 +455 Hover/Click
Dec22 220217 79.92 80.45 78.93 79.97 -0.85 16,448 87,938 +399 Hover/Click
Jan23 220217 79.26 79.26 79.26 79.26 -0.79 249 4,491 +61 Hover/Click
Feb23 220217 78.61 78.61 78.61 78.61 -0.74 717 3,142 -9 Hover/Click
Mar23 220217 78.01 78.01 78.01 78.01 -0.70 624 7,849 +5 Hover/Click
Apr23 220217 77.46 77.46 77.46 77.46 -0.65 113 2,170 -6 Hover/Click
May23 220217 76.96 76.96 76.96 76.96 -0.60 21 1,981 +0 Hover/Click
Jun23 220217 76.50 76.50 76.50 76.50 -0.57 2,709 23,221 +67 Hover/Click
Total Volume and Open Interest 204,557 527,692 -3,658  
US Dollar Index(ICE) Weekly Monthly
Mar22 220217 95.805 96.115 95.680 95.802 +0.105 22,728 52,199 +720 Hover/Click
Jun22 220217 95.740 96.000 95.620 95.723 +0.095 674 1,934 +82 Hover/Click
Sep22 220217 95.550 95.780 95.450 95.527 +0.095 3 114 +3 Hover/Click
Total Volume and Open Interest 23,405 54,283 +805  
Australian Dollar(CME) Weekly Monthly
Mar22 220217 71.97 72.18 71.50 71.94 -0.09 84,409 191,559 -1,599 Hover/Click
Jun22 220217 72.05 72.27 71.61 72.03 -0.10 178 729 +64 Hover/Click
Sep22 220217 72.13 72.37 71.76 72.13 -0.10 0 98 +0 Hover/Click
Total Volume and Open Interest 84,636 192,578 -1,526  
British Pound(CME) Weekly Monthly
Mar22 220217 135.79 136.36 135.54 136.20 +0.23 85,776 187,923 +190 Hover/Click
Jun22 220217 135.71 136.25 135.45 136.11 +0.23 23 3,863 +6 Hover/Click
Sep22 220217 135.98 136.08 135.34 135.98 +0.23 0 1,219 +0 Hover/Click
Total Volume and Open Interest 87,482 195,302 +356  
Canadian Dollar(CME) Weekly Monthly
Mar22 220217 78.80 78.89 78.52 78.75 -0.13 74,377 133,328 -228 Hover/Click
Jun22 220217 78.83 78.87 78.51 78.73 -0.14 1,720 8,017 +261 Hover/Click
Sep22 220217 78.77 78.79 78.52 78.71 -0.12 2 663 +2 Hover/Click
Dec22 220217 78.63 78.80 78.48 78.68 -0.12 78 1,878 +47 Hover/Click
Total Volume and Open Interest 76,186 144,601 -129  
Japanese Yen(CME) Weekly Monthly
Mar22 220217 86.63 87.10 86.57 87.07 +0.40 87,171 196,151 +1,007 Hover/Click
Jun22 220217 86.87 87.28 86.77 87.25 +0.39 391 2,734 +131 Hover/Click
Sep22 220217 87.40 87.58 87.10 87.58 +0.39 5 123 +0 Hover/Click
Total Volume and Open Interest 87,650 199,425 +1,096  
Swiss Franc(CME) Weekly Monthly
Mar22 220217 108.48 108.90 108.41 108.75 +0.10 18,183 45,088 -118 Hover/Click
Jun22 220217 109.02 109.28 108.82 109.15 +0.10 433 378 +226 Hover/Click
Sep22 220217 109.71 109.83 109.40 109.71 +0.08 0 31 +0 Hover/Click
Total Volume and Open Interest 18,616 45,522 +108  
EuroFX(CME) Weekly Monthly
Mar22 220217 113.80 113.92 113.29 113.69 -0.27 164,346 688,021 +2,224 Hover/Click
Jun22 220217 114.25 114.27 113.64 114.05 -0.27 2,201 7,385 +81 Hover/Click
Sep22 220217 114.50 114.78 114.21 114.56 -0.30 242 1,537 -9 Hover/Click
Total Volume and Open Interest 167,302 702,047 +2,263  
Mexican Peso(CME) Weekly Monthly
Mar22 220217 491.25 492.38 489.50 490.50 -1.00 37,820 150,985 +7,164 Hover/Click
Jun22 220217 483.25 484.25 481.63 482.38 -0.88 29 108 +2 Hover/Click
Total Volume and Open Interest 37,849 151,098 +7,166  
Brazilian Real(CME) Weekly Monthly
Mar22 220217 194.10 194.65 192.65 192.95 -1.15 8,328 65,921 -1,245 Hover/Click
Apr22 220217 192.00 192.95 191.05 191.35 -1.15 430 1,333 +284  
May22 220217 189.85 191.35 189.60 189.90 -1.10 0 33 +0  
Jun22 220217 188.30 188.30 188.30 188.30 -0.95 0 1 +0 Hover/Click
Total Volume and Open Interest 8,758 67,288 -961  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220217 150~300 152~170 150~290 151~310 +1~040 323,621 1,216,229 -174 Hover/Click
Jun22 220217 152~200 154~050 152~190 153~190 +1~070 13,583 22,960 +11,495 Hover/Click
Sep22 220217 151~250 153~000 151~250 153~000 +1~070 0 1 +0 Hover/Click
Total Volume and Open Interest 337,204 1,239,190 +11,321  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220217 125~255 126~155 125~250 126~135 +0~195 1,816,955 3,993,250 +18 Hover/Click
Jun22 220217 125~230 126~135 125~230 126~110 +0~200 78,142 130,494 +20,634 Hover/Click
Sep22 220217 126~000 126~000 126~000 126~000 +0~200 0 1 +0 Hover/Click
Total Volume and Open Interest 1,895,097 4,123,745 +20,652  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220217 117~186 118~000 117~184 117~304 +0~110 1,200,066 3,920,164 -25,964 Hover/Click
Jun22 220217 117~074 117~204 117~070 117~190 +0~112 51,301 164,127 +26,576 Hover/Click
Sep22 220217 117~190 117~190 117~190 117~190 +0~112       Hover/Click
Total Volume and Open Interest 1,251,367 4,084,291 +612  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220217 107~210 107~250 107~206 107~236 +0~026 702,817 2,118,958 -77,184 Hover/Click
Jun22 220217 107~095 107~140 107~095 107~125 +0~030 48,207 88,332 +33,527 Hover/Click
Sep22 220217 107~125 107~125 107~125 107~125 +0~030 0 2 +0 Hover/Click
Total Volume and Open Interest 751,024 2,207,292 -43,657  
Eurodollars(CME) Weekly Monthly
Mar22 220217 99.335 99.372 99.320 99.350 +0.018 216,876 943,963 +7,249  
Jun22 220217 98.795 98.855 98.790 98.820 +0.035 275,411 964,152 +2,070  
Sep22 220217 98.405 98.480 98.405 98.445 +0.045 254,265 867,458 +26,256  
Dec22 220217 98.090 98.170 98.090 98.140 +0.050 334,262 1,283,307 -3,394  
Mar23 220217 97.905 97.995 97.900 97.965 +0.060 206,027 902,582 +13,746  
Jun23 220217 97.740 97.840 97.740 97.805 +0.065 244,196 899,946 +30,486  
Sep23 220217 97.690 97.780 97.690 97.750 +0.070 184,883 757,199 -8,073  
Dec23 220217 97.670 97.765 97.670 97.740 +0.075 228,945 1,194,462 +24,998  
Mar24 220217 97.705 97.805 97.705 97.785 +0.075 133,270 558,583 -2,280  
Jun24 220217 97.760 97.865 97.755 97.835 +0.075 91,332 444,271 -408  
Sep24 220217 97.775 97.880 97.775 97.865 +0.075 111,668 393,804 -11,404  
Dec24 220217 97.790 97.890 97.790 97.875 +0.075 143,083 587,572 -4,691  
Mar25 220217 97.800 97.905 97.800 97.890 +0.075 80,818 296,240 -3,038  
Jun25 220217 97.800 97.910 97.800 97.895 +0.080 54,287 155,573 -1,228  
Sep25 220217 97.795 97.900 97.795 97.885 +0.085 49,171 130,460 +2,916  
Dec25 220217 97.770 97.875 97.770 97.860 +0.085 47,551 155,156 +3,107  
Mar26 220217 97.755 97.870 97.755 97.850 +0.085 26,575 78,385 -2,184  
Jun26 220217 97.750 97.855 97.740 97.835 +0.085 31,504 71,074 +1,948  
Total Volume and Open Interest 2,806,332 10,998,807 +83,117  
Ultra T-Bond(CBOT)
Mar22 220217 179~28 182~17 179~25 181~00 +1~19 181,120 1,298,677 +1,294  
Jun22 220217 181~01 183~23 180~28 182~04 +1~21 5,403 15,993 +2,426  
Sep22 220217 182~04 182~04 182~04 182~04 +1~21        
Total Volume and Open Interest 186,523 1,314,670 +3,720  
Ultra 10-Yr T-Note(CBOT)
Mar22 220217 139~165 140~195 139~160 140~125 +0~290 358,839 1,395,535 -13,859  
Jun22 220217 138~230 139~250 138~230 139~175 +0~290 19,638 56,691 +16,277  
Sep22 220217 139~175 139~175 139~175 139~175 +0~290        
Total Volume and Open Interest 378,477 1,452,226 +2,418  
30 Day Federal Funds(CBOT)
Feb22 220217 99.918 99.920 99.915 99.920 +0.002 23,671 300,684 +4,845  
Mar22 220217 99.735 99.755 99.735 99.745 +0.015 20,766 116,466 +701  
Apr22 220217 99.555 99.610 99.550 99.580 +0.025 64,762 422,187 -464  
May22 220217 99.295 99.350 99.290 99.325 +0.035 67,702 231,190 +3,984  
Jun22 220217 99.140 99.195 99.130 99.165 +0.035 14,511 57,361 +641  
Jul22 220217 99.005 99.055 98.985 99.025 +0.040 34,860 180,135 -846  
Total Volume and Open Interest 321,255 1,999,560 +3,808  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220217 149.87 150.07 149.82 149.94 +0.06 1,533 17,101 -169 Hover/Click
Jun22 220217 149.94 149.94 149.94 149.94 +0.06       Hover/Click
Sep22 220217 149.94 149.94 149.94 149.94 +0.06       Hover/Click
Total Volume and Open Interest 1,533 17,101 -169  
Euro-Buxl(EUREX)
Mar22 220217 193.28 195.00 192.90 194.64 +1.62 97,266 347,003 -4,088  
Jun22 220217 191.84 192.90 191.32 192.84 +1.62 1,730 27,999 +1,580  
Sep22 220217 211.64 211.64 211.64 211.64 +1.62 0 21 +0  
Total Volume and Open Interest 98,996 375,023 -2,508  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220217 165.35 166.08 165.14 165.84 +0.61 942,426 1,541,158 -4,852 Hover/Click
Jun22 220217 162.36 163.10 162.24 162.93 +0.62 9,294 52,760 +6,116 Hover/Click
Sep22 220217 164.01 164.01 164.01 164.01 +0.61 0 6 +0 Hover/Click
Total Volume and Open Interest 951,720 1,593,924 +1,264  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220217 130.84 131.24 130.76 131.10 +0.27 672,691 1,862,148 -27,214 Hover/Click
Jun22 220217 131.00 131.25 130.92 131.15 +0.30 4,027 41,288 +2,810 Hover/Click
Sep22 220217 129.60 129.60 129.60 129.60 +0.27       Hover/Click
Total Volume and Open Interest 676,718 1,903,436 -24,404  
Euro-Schatz(EUREX)
Mar22 220217 111.65 111.80 111.64 111.76 +0.11 393,802 1,418,360 -21,403  
Jun22 220217 111.26 111.43 111.26 111.38 +0.15 7,639 70,883 +5,662  
Sep22 220217 111.76 111.76 111.76 111.76 +0.11        
Total Volume and Open Interest 401,441 1,489,243 -15,741  
3-Mth Euribor(EUREX)
Mar22 220217 100.510 100.510 100.510 100.510 +0.005 0 1,103 +0  
Jun22 220217 100.410 100.410 100.410 100.410 +0.020 0 470 +0  
Sep22 220217 100.210 100.210 100.210 100.210 +0.025 20 1,192 +0  
Total Volume and Open Interest 101 3,806 +38  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220217 120~06 120~28 120~04 120~22 +0~17 249,328 826,459 +1,991 Hover/Click
Jun22 220217 122~05 122~17 122~00 122~13 +0~20 3,587 7,320 +2,396 Hover/Click
Total Volume and Open Interest 252,915 833,781 +4,387  
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 220217 100.515 100.520 100.505 100.515 +0.005 37,978 346,008 +5,381  
Jun22 220217 100.405 100.420 100.395 100.420 +0.030 68,037 506,350 -3,581  
Sep22 220217 100.205 100.220 100.190 100.220 +0.035 74,265 513,203 -1,044  
Total Volume and Open Interest 811,877 4,384,928 +16,503  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220217 99.87 99.90 99.87 99.89 +0.01 7,686 186,585 -3,418  
Jun22 220217 99.48 99.59 99.47 99.55 +0.06 18,690 205,999 +784  
Sep22 220217 98.94 99.05 98.92 99.01 +0.06 8,164 157,149 -1,084  
Dec22 220217 98.47 98.58 98.45 98.55 +0.07 11,710 155,764 -182  
Mar23 220217 97.99 98.10 97.97 98.08 +0.08 6,146 100,435 +616  
Jun23 220217 97.63 97.73 97.60 97.72 +0.07 5,471 64,602 +236  
Sep23 220217 97.47 97.56 97.43 97.54 +0.06 3,839 68,720 +1,109  
Dec23 220217 97.35 97.51 97.35 97.46 +0.05 930 31,675 +517  
Mar24 220217 97.35 97.39 97.35 97.39 +0.05 196 1,558 +121  
Jun24 220217 97.30 97.30 97.30 97.30 +0.05 0 87 +0  
Total Volume and Open Interest 62,832 972,807 -1,301  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220217 97.74 97.82 97.72 97.78 +0.02 145,404 1,097,775 -149  
Jun22 220217 97.72 97.72 97.72 97.72 +0.02 0 2 +0  
Total Volume and Open Interest 145,404 1,097,777 -149  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220217 98.29 98.37 98.26 98.33 +0.04 168,699 1,020,278 +18,394  
Jun22 220217 98.14 98.14 98.14 98.14 +0.05 3,145 3,145 +3,145  
Total Volume and Open Interest 171,844 1,023,423 +21,539  
Gold(CMX) Weekly Monthly
Feb22 220217 1876.3 1900.7 1876.2 1900.7 +30.5 86 1,288 -16 Hover/Click
Apr22 220217 1872.0 1904.0 1869.7 1902.0 +30.5 214,880 433,624 -3,137 Hover/Click
Jun22 220217 1875.0 1906.7 1873.2 1905.3 +30.4 5,031 70,397 +806 Hover/Click
Aug22 220217 1878.5 1909.9 1878.5 1909.3 +30.4 2,056 23,760 +119 Hover/Click
Oct22 220217 1885.0 1913.8 1883.4 1913.6 +30.3 531 6,373 +124 Hover/Click
Dec22 220217 1890.0 1919.8 1888.8 1918.8 +29.8 1,100 15,397 +491 Hover/Click
Feb23 220217 1895.4 1924.4 1895.4 1924.4 +29.4 24 3,086 +3 Hover/Click
Apr23 220217 1899.4 1930.3 1899.4 1930.3 +29.6 11 71 +2 Hover/Click
Jun23 220217 1906.4 1935.3 1905.7 1935.3 +29.6 1 116 +0 Hover/Click
Aug23 220217 1939.0 1939.0 1939.0 1939.0 +29.6 1 1 +1 Hover/Click
Oct23 220217 1942.1 1942.1 1942.1 1942.1 +29.6       Hover/Click
Dec23 220217 1945.3 1945.3 1945.3 1945.3 +29.6 1 225 -1 Hover/Click
Total Volume and Open Interest 224,600 558,645 -1,537  
Silver(CMX) Weekly Monthly
Mar22 220217 2364.5 2393.0 2344.0 2387.5 +27.0 61,866 59,119 -5,786 Hover/Click
May22 220217 2367.5 2397.5 2348.0 2392.2 +26.8 14,205 77,449 +2,497 Hover/Click
Jul22 220217 2378.0 2400.5 2355.0 2398.3 +27.0 1,457 11,232 +466 Hover/Click
Sep22 220217 2381.0 2408.0 2372.5 2406.8 +27.4 365 3,766 +37 Hover/Click
Dec22 220217 2396.0 2425.5 2386.0 2422.7 +28.0 272 4,075 +22 Hover/Click
Mar23 220217 2426.0 2438.1 2426.0 2438.1 +28.5 9 530 +4 Hover/Click
May23 220217 2444.8 2444.8 2444.8 2444.8 +29.2 0 9 +0 Hover/Click
Total Volume and Open Interest 78,274 156,968 -2,730  
Platinum(NYMEX) Weekly Monthly
Apr22 220217 1063.4 1096.2 1057.8 1092.7 +29.0 19,635 50,466 -613 Hover/Click
Jul22 220217 1062.7 1095.2 1057.3 1091.9 +29.0 422 5,233 +43 Hover/Click
Oct22 220217 1062.9 1094.3 1062.9 1092.8 +28.5 92 4,136 +12 Hover/Click
Jan23 220217 1096.2 1096.2 1096.2 1096.2 +29.0 0 29 +0 Hover/Click
Total Volume and Open Interest 20,180 59,897 -549  
Palladium(NYMEX) Weekly Monthly
Mar22 220217 2273.50 2420.00 2270.50 2359.10 +87.50 3,162 4,039 -84 Hover/Click
Jun22 220217 2282.50 2415.00 2282.50 2360.00 +86.00 960 4,303 +148 Hover/Click
Sep22 220217 2355.00 2363.30 2355.00 2363.30 +86.30 1 14 -1 Hover/Click
Total Volume and Open Interest 4,126 8,358 +64  
Copper(CMX) Weekly Monthly
Mar22 220217 453.65 455.05 446.55 452.30 -1.35 52,578 58,288 -2,761 Hover/Click
May22 220217 454.50 455.45 446.90 452.80 -1.30 18,206 90,106 +1,203 Hover/Click
Jul22 220217 453.90 454.55 446.50 452.40 -1.30 3,906 24,679 +181 Hover/Click
Sep22 220217 453.00 453.20 446.40 451.50 -1.30 2,592 17,873 +294 Hover/Click
Dec22 220217 450.00 451.35 443.95 449.65 -1.25 971 11,113 +309 Hover/Click
Total Volume and Open Interest 79,015 210,089 -888  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220217 34842 34910 34171 34231 -620 193,885 80,521 -738 Hover/Click
Jun22 220217 34749 34807 34081 34139 -620 388 867 +90 Hover/Click
Sep22 220217 34088 34088 34088 34088 -610 0 4 +0 Hover/Click
Dec22 220217 33990 33990 33990 33990 -609       Hover/Click
Total Volume and Open Interest 194,273 81,392 -648  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220217 4464.25 4474.75 4367.25 4374.50 -95.50 1,523,305 2,194,096 -7,754 Hover/Click
Jun22 220217 4463.00 4468.00 4361.25 4367.75 -96.25 5,348 67,003 +3,254 Hover/Click
Sep22 220217 4439.25 4468.00 4362.25 4368.50 -97.00 314 724 +7 Hover/Click
Dec22 220217 4368.75 4368.75 4368.75 4368.75 -97.00 0 7,371 +0 Hover/Click
Total Volume and Open Interest 1,528,967 2,270,263 -4,493  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220217 14592.25 14619.50 14131.50 14164.75 -435.25 558,472 233,107 -5,448 Hover/Click
Jun22 220217 14593.75 14621.75 14138.75 14169.25 -435.50 1,264 2,616 -27 Hover/Click
Sep22 220217 14375.00 14633.00 14180.00 14188.50 -434.75 11 184 -1 Hover/Click
Total Volume and Open Interest 559,748 235,945 -5,476  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220217 2695.70 2698.90 2636.80 2640.30 -58.80 16,159 46,728 +259 Hover/Click
Jun22 220217 2650.30 2650.30 2649.80 2650.30 -58.80       Hover/Click
Sep22 220217 2658.10 2658.10 2658.10 2658.10 -56.60       Hover/Click
Total Volume and Open Interest 16,159 46,728 +259  
Volatility Index(CBOE)
Feb22 220216 25.80 26.37 24.70 26.37 +0.99 88,311 29,487 -8,027  
Mar22 220217 24.55 27.80 24.28 27.57 +3.10 120,050 148,969 +442  
Apr22 220217 24.85 26.97 24.65 26.83 +2.02 38,535 44,819 +2,401  
May22 220217 25.00 26.60 24.89 26.49 +1.50 15,659 27,397 +1,090  
Total Volume and Open Interest 248,655 271,083 -23,903  
S & P 600(CME)
Mar22 220217 1305.30 1305.30 1305.30 1305.30 -24.60        
Jun22 220217 1306.10 1306.10 1306.10 1306.10 -24.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220217 2073.10 2079.60 2020.80 2025.50 -52.00 182,977 493,362 -6,549 Hover/Click
Jun22 220217 2067.00 2075.80 2018.80 2022.60 -52.00 274 2,153 +14 Hover/Click
Sep22 220217 2028.10 2028.10 2024.10 2024.10 -49.80 0 3 +0 Hover/Click
Total Volume and Open Interest 183,251 495,518 -6,535  
Nikkei 225(CME)
Mar22 220217 27450 27525 26875 26890 -580 5,926 14,656 -150  
Jun22 220217 27205 27300 26690 26690 -575 4 34 -1  
Total Volume and Open Interest 5,930 14,690 -151  
Nikkei 225(SGX) Weekly Monthly
Mar22 220217 27430 27545 27055 27220 -200 58,827 99,637 -1,753  
Jun22 220217 27125 27140 26850 26980 -205 21 3,072 +7  
Sep22 220217 26935 26935 26935 26935 -205 0 859 +0  
Total Volume and Open Interest 58,848 128,519 -1,746  
Nikkei 225 Mini(JPX)
Mar22 220217 27470 27475 27055 27160 -270 540,908 384,412 -7,968  
Jun22 220217 27165 27295 26810 26910 -260 77,118 18,200 +1,449  
Sep22 220217 27110 27245 26785 26860 -270 609 1,026 -48  
Total Volume and Open Interest 627,765 417,556 -6,028  
Nikkei 225(JPX)
Mar22 220217 27470 27480 27060 27160 -270 31,583 224,305 +2,800  
Jun22 220217 27220 27220 26820 26910 -260 466 17,557 +94  
Sep22 220217 26860 26860 26860 26860 -270 0 2,530 -1  
Total Volume and Open Interest 32,056 298,475 +4,394  
Nikkei 225(CME) Yen
Mar22 220217 27445 27510 26860 26880 -580 48,486 50,383 +35  
Jun22 220217 27135 27235 26625 26625 -585 29 33 +2  
Sep22 220217 26600 26600 26600 26600 -565        
Total Volume and Open Interest 48,515 50,416 +37  
Nikkei 225(CME) e-Mini Yen
Mar22 220217 26880 26880 26880 26880 -580        
Jun22 220217 26630 26630 26630 26630 -580        
Sep22 220217 26600 26600 26600 26600 -570        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb22 220217 6925.0 7017.5 6899.0 6946.5 -18.0 226,226 253,243 +17,289  
Mar22 220217 6928.5 7014.5 6895.5 6942.5 -18.0 165,820 63,637 +45,772  
Apr22 220217 6932.0 6932.0 6932.0 6932.0 -17.5        
Jun22 220217 6775.0 6792.5 6765.0 6792.5 -19.0 0 5 +0  
Sep22 220217 6770.0 6770.0 6770.0 6770.0 -18.0        
Dec22 220217 6746.5 6746.5 6746.5 6746.5 -18.0 0 14,502 +0  
Total Volume and Open Interest 392,046 331,390 +63,060  
Hang Seng Index(HKFE) Weekly Monthly
Feb22 220217 24710 24874 24515 24715 unch 120,100 110,336 +3,213  
Mar22 220217 24593 24770 24421 24610 -7 4,457 17,775 +2,255  
Total Volume and Open Interest 125,403 138,177 +5,734  
DAX(EUREX) Weekly Monthly
Mar22 220217 15391.0 15429.0 15124.0 15241.0 -133.0 91,025 85,167 -4,425  
Jun22 220217 15353.0 15444.0 15198.0 15272.0 -133.0 112 5,094 +5  
Sep22 220217 15253.0 15253.0 15253.0 15253.0 -133.0 3 127 +2  
Total Volume and Open Interest 91,140 90,388 -4,418  
Mini-DAX(EUREX)
Mar22 220217 15395.0 15429.0 15125.0 15241.0 -133.0 60,567 16,727 -1,608  
Jun22 220217 15300.0 15457.0 15167.0 15272.0 -133.0 115 165 +30  
Sep22 220217 15253.0 15253.0 15253.0 15253.0 -133.0 0 2 -1  
Total Volume and Open Interest 60,682 16,894 -1,579  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220217 4136 4154 4073 4104 -30 926,688 3,083,238 -77,607  
Jun22 220217 4055 4062 4000 4022 -31 9,648 220,239 +9,060  
Sep22 220217 4008 4008 4008 4008 -31 0 12,167 +0  
Total Volume and Open Interest 936,336 3,332,163 -68,547  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220217 12040 12110 11914 11966 -125 41,347 174,694 -9,830  
Jun22 220217 11897 11897 11767 11793 -125 33 13,790 -3  
Sep22 220217 11763 11763 11763 11763 -126 0 21 +0  
Total Volume and Open Interest 41,380 188,505 -9,833  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220217 7534.50 7553.00 7441.50 7477.00 -64.00 101,430 590,037 -2,519  
Jun22 220217 7400.00 7422.00 7400.00 7422.00 -63.00 3 3,087 +1  
Sep22 220217 7376.00 7376.00 7376.00 7376.00 -64.00 0 134 +0  
Total Volume and Open Interest 101,433 593,263 -2,518  
SPI 200(SFE) Weekly Monthly
Mar22 220217 7197.0 7271.0 7164.0 7213.0 +10.0 50,995 260,979 -3,554  
Jun22 220217 7230.0 7230.0 7183.0 7183.0 +10.0 1 17 +1  
Sep22 220217 7108.0 7108.0 7108.0 7108.0 +10.0        
Total Volume and Open Interest 51,079 261,222 -3,518  
FTSE MIB(ISE)
Mar22 220217 26815.00 27010.00 26440.00 26641.00 -314.00 19,791 70,552 -2,486  
Jun22 220217 25945.00 26405.00 25880.00 26071.00 -314.00 53 4,364 +29  
Sep22 220217 25896.00 25896.00 25896.00 25896.00 -314.00 0 6 +0  
Total Volume and Open Interest 19,844 74,922 -2,457  
KOSPI 200(KFE)
Mar22 220217 368.50 373.05 365.70 370.20 +2.85 278,627 266,269 +2,164  
Jun22 220217 368.25 373.15 365.85 370.25 +2.75 780 14,854 +232  
Sep22 220217 371.30 371.30 371.30 371.30 +2.85 0 5,513 +1  
Total Volume and Open Interest 279,410 305,433 +2,548  
GSCI(CME) Weekly Monthly
Mar22 220217 648.40 648.40 637.50 648.05 unch 36 1,472 +28  
Apr22 220217 650.55 650.55 650.55 650.55 unch        
May22 220217 653.05 653.05 653.05 653.05 +5.00        
Total Volume and Open Interest 36 1,472 -272  
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!!!