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 Wed February 23, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220223 1637.50 1679.50 1636.50 1675.00 +40.00 107,148 100,273 -33,132 Hover/Click
May22 220223 1636.25 1675.00 1636.00 1671.00 +36.00 93,752 278,144 +12,551 Hover/Click
Jul22 220223 1631.75 1665.25 1631.00 1660.00 +29.75 36,939 164,114 +4,434 Hover/Click
Aug22 220223 1590.00 1620.25 1590.00 1617.50 +27.50 1,808 18,967 +97 Hover/Click
Sep22 220223 1515.50 1536.00 1514.75 1535.50 +19.50 1,274 10,477 +413 Hover/Click
Nov22 220223 1472.00 1488.00 1469.25 1487.50 +14.25 22,411 169,844 +580 Hover/Click
Jan23 220223 1470.75 1484.75 1468.50 1484.50 +12.25 1,069 18,272 +62 Hover/Click
Mar23 220223 1446.00 1455.00 1443.75 1454.25 +8.25 1,297 38,879 +314 Hover/Click
May23 220223 1443.75 1443.75 1433.50 1442.75 +6.50 748 12,877 +53 Hover/Click
Jul23 220223 1437.25 1438.50 1429.00 1437.25 +6.00 307 5,837 +92 Hover/Click
Aug23 220223 1410.00 1413.50 1410.00 1413.50 +3.50 0 60 +0 Hover/Click
Sep23 220223 1370.00 1370.00 1365.25 1365.25 +3.50 1 305 +0 Hover/Click
Nov23 220223 1319.00 1330.00 1319.00 1329.25 +4.00 273 11,319 +12 Hover/Click
Jan24 220223 1322.50 1330.50 1322.50 1330.50 +4.75 1 6 +1 Hover/Click
Total Volume and Open Interest 267,034 829,621 -14,517  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220223 454.70 474.30 453.80 471.10 +17.40 35,672 56,148 -13,034 Hover/Click
May22 220223 451.60 469.40 450.50 466.00 +15.20 41,310 203,601 +2,861 Hover/Click
Jul22 220223 450.10 466.50 449.00 463.50 +13.90 11,901 90,894 +1,936 Hover/Click
Aug22 220223 440.70 455.10 440.20 452.80 +12.10 1,221 14,445 -53 Hover/Click
Sep22 220223 427.30 439.80 427.30 438.80 +10.10 1,641 10,599 -75 Hover/Click
Oct22 220223 417.40 426.00 416.80 425.70 +8.00 1,229 13,522 +39 Hover/Click
Dec22 220223 414.70 424.20 414.50 424.00 +7.70 3,174 41,348 +196 Hover/Click
Jan23 220223 411.50 419.20 411.00 419.10 +6.80 375 3,028 -15 Hover/Click
Mar23 220223 401.90 406.20 400.00 406.00 +4.50 284 4,068 +83 Hover/Click
May23 220223 394.30 398.80 392.40 398.80 +3.80 109 1,977 +44 Hover/Click
Total Volume and Open Interest 97,082 444,230 -7,974  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220223 70.12 71.37 69.99 70.72 +0.57 33,029 41,715 -16,356 Hover/Click
May22 220223 70.00 71.24 69.97 70.58 +0.52 48,344 157,503 +6,244 Hover/Click
Jul22 220223 69.53 70.59 69.44 69.96 +0.42 14,374 90,879 +1,546 Hover/Click
Aug22 220223 68.35 69.32 68.20 68.60 +0.22 3,156 27,796 +729 Hover/Click
Sep22 220223 67.18 67.92 66.85 67.19 +0.13 1,092 14,491 +175 Hover/Click
Oct22 220223 65.98 66.54 65.58 65.84 +0.04 973 16,923 +117 Hover/Click
Dec22 220223 65.39 66.06 65.10 65.38 +0.11 3,671 53,122 +56 Hover/Click
Jan23 220223 64.93 65.73 64.84 65.12 +0.15 175 2,124 -9 Hover/Click
Mar23 220223 64.72 65.30 64.45 64.71 +0.17 135 3,092 +44 Hover/Click
May23 220223 64.52 64.88 64.13 64.39 +0.21 41 1,705 +11 Hover/Click
Total Volume and Open Interest 105,116 415,608 -7,391  
Canola(WCE) Weekly Monthly
Mar22 220223 1030.2 1050.0 1030.2 1043.1 +11.1 2,788 7,332 -1,464 Hover/Click
May22 220223 1027.0 1037.9 1025.1 1032.7 +5.8 7,847 69,779 -673 Hover/Click
Jul22 220223 1000.2 1009.1 999.5 1003.6 +3.4 2,337 33,593 +239 Hover/Click
Nov22 220223 857.4 868.6 857.4 863.8 +6.4 1,467 39,887 +618 Hover/Click
Jan23 220223 862.2 867.8 859.0 863.8 +7.9 190 4,280 +154 Hover/Click
Total Volume and Open Interest 14,655 155,024 -1,126  
Corn(CBOT) Weekly Monthly
Mar22 220223 674.00 685.00 669.25 683.75 +9.00 154,047 211,285 -60,190 Hover/Click
May22 220223 672.00 682.25 667.50 681.25 +8.75 138,413 627,244 +29,851 Hover/Click
Jul22 220223 665.00 675.50 660.75 674.50 +9.25 53,046 292,318 +1,304 Hover/Click
Sep22 220223 620.00 629.50 617.75 628.75 +7.75 8,794 110,338 +412 Hover/Click
Dec22 220223 604.50 612.00 601.25 611.25 +5.50 21,207 275,073 +685 Hover/Click
Mar23 220223 612.00 618.50 608.25 618.00 +5.25 1,543 23,163 +607 Hover/Click
May23 220223 615.00 621.75 611.75 621.50 +5.25 381 3,116 +83 Hover/Click
Jul23 220223 615.25 623.50 614.00 622.75 +5.00 968 12,507 +406 Hover/Click
Sep23 220223 575.50 580.00 574.00 579.25 +2.50 23 914 +5 Hover/Click
Dec23 220223 566.25 570.50 564.25 570.00 +2.25 541 24,845 +119 Hover/Click
Total Volume and Open Interest 378,978 1,582,773 -26,708  
Wheat(CBOT) Weekly Monthly
Mar22 220223 841.00 880.00 834.00 876.00 +31.75 43,499 41,445 -18,089 Hover/Click
May22 220223 849.00 888.75 842.75 884.75 +32.25 55,415 158,560 +4,521 Hover/Click
Jul22 220223 845.00 882.50 839.00 878.75 +31.25 16,444 89,004 +541 Hover/Click
Sep22 220223 845.00 878.75 838.75 874.75 +27.75 5,399 28,536 +187 Hover/Click
Dec22 220223 849.00 880.50 840.75 876.50 +27.00 4,827 52,086 +168 Hover/Click
Mar23 220223 847.50 881.00 842.50 877.00 +26.25 533 7,973 +47 Hover/Click
Total Volume and Open Interest 126,618 384,454 -12,572  
Wheat(KCBT) Weekly Monthly
Mar22 220223 881.00 917.50 871.25 913.50 +31.75 28,546 19,672 -7,650 Hover/Click
May22 220223 887.00 921.50 876.75 918.00 +31.00 32,289 94,287 +2,677 Hover/Click
Jul22 220223 888.25 920.50 876.75 916.25 +29.75 10,783 56,087 +157 Hover/Click
Sep22 220223 888.00 920.50 878.50 916.50 +28.25 3,286 19,710 +352 Hover/Click
Dec22 220223 890.00 924.50 884.50 920.25 +26.50 2,493 22,425 +127 Hover/Click
Mar23 220223 890.50 921.50 886.50 918.50 +25.00 130 1,332 +31 Hover/Click
May23 220223 877.25 900.50 876.50 900.50 +22.50 169 736 +65 Hover/Click
Total Volume and Open Interest 78,011 216,744 -4,062  
Wheat(MGE) Weekly Monthly
Mar22 220223 981.25 1003.75 976.00 1001.00 +15.25 6,513 11,113 -3,708 Hover/Click
May22 220223 980.75 1004.25 976.50 1002.75 +15.00 8,078 32,279 +2,047 Hover/Click
Jul22 220223 978.75 1002.50 974.00 1000.50 +16.75 1,906 11,285 +740 Hover/Click
Sep22 220223 950.50 978.50 950.50 975.75 +19.00 1,431 11,012 +191 Hover/Click
Dec22 220223 946.25 976.00 946.25 973.00 +21.25 462 2,981 +162 Hover/Click
Mar23 220223 960.00 970.25 960.00 966.00 +20.00 32 32 +0 Hover/Click
Total Volume and Open Interest 18,427 68,744 -566  
Oats(CBOT) Weekly Monthly
Mar22 220223 695.00 702.75 665.00 678.75 -1.50 494 757 -281 Hover/Click
May22 220223 678.00 693.75 662.25 676.00 -0.50 433 1,996 +212 Hover/Click
Jul22 220223 620.75 628.00 612.00 618.75 -3.00 32 360 -2 Hover/Click
Sep22 220223 519.00 522.25 509.00 522.25 -2.50 13 309 +2 Hover/Click
Total Volume and Open Interest 976 3,704 -68  
Rough Rice(CBOT) Weekly Monthly
Mar22 220223 15.12 15.30 15.01 15.06 -0.06 685 1,869 -503 Hover/Click
May22 220223 15.40 15.58 15.29 15.35 -0.06 713 6,264 +382 Hover/Click
Jul22 220223 15.56 15.64 15.48 15.48 -0.06 2 218 +1 Hover/Click
Sep22 220223 14.90 15.00 14.88 14.99 +0.10 30 590 +21 Hover/Click
Total Volume and Open Interest 1,430 8,941 -99  
Live Cattle(CME) Weekly Monthly
Feb22 220223 143.750 144.050 143.035 143.050 -0.700 1,829 3,362 -1,326 Hover/Click
Apr22 220223 146.185 146.300 144.550 144.750 -1.285 15,596 146,298 -891 Hover/Click
Jun22 220223 141.830 142.100 140.785 141.130 -0.770 9,669 96,566 +926 Hover/Click
Aug22 220223 141.000 141.000 139.800 140.080 -0.720 6,928 63,410 +1,730 Hover/Click
Oct22 220223 145.900 146.000 145.150 145.380 -0.520 3,155 28,015 +341 Hover/Click
Dec22 220223 150.000 150.000 149.350 149.485 -0.500 1,752 14,232 +517 Hover/Click
Total Volume and Open Interest 39,292 359,186 +1,356  
Feeder Cattle(CME) Weekly Monthly
Mar22 220223 164.235 164.330 162.630 162.785 -1.450 3,329 10,578 -771 Hover/Click
Apr22 220223 169.485 169.850 167.735 168.285 -0.845 2,989 12,994 +315 Hover/Click
May22 220223 175.130 175.130 173.235 173.685 -0.850 1,671 9,671 +262 Hover/Click
Aug22 220223 185.400 185.400 184.035 184.200 -0.930 1,229 8,875 -142 Hover/Click
Sep22 220223 186.700 186.985 185.800 186.000 -0.850 252 2,332 +7 Hover/Click
Oct22 220223 188.000 188.000 186.985 186.985 -0.965 156 1,340 +26 Hover/Click
Nov22 220223 187.500 188.330 187.435 187.580 -0.670 72 733 +15 Hover/Click
Total Volume and Open Interest 9,710 46,680 -279  
Lean Hogs(CME) Weekly Monthly
Apr22 220223 112.200 112.850 107.780 108.030 -4.050 17,620 113,859 -259 Hover/Click
May22 220223 116.100 116.100 112.480 112.650 -3.000 143 2,307 +15  
Jun22 220223 121.230 121.550 118.580 118.780 -2.450 9,502 57,138 +531 Hover/Click
Jul22 220223 120.250 120.580 118.080 118.330 -1.920 1,912 22,461 -155 Hover/Click
Aug22 220223 117.880 118.200 116.000 116.530 -1.320 3,093 31,815 -1 Hover/Click
Oct22 220223 96.830 96.980 95.730 96.430 -0.400 2,595 28,720 +451 Hover/Click
Dec22 220223 86.030 86.100 85.300 85.950 -0.080 1,339 15,619 +461 Hover/Click
Feb23 220223 87.800 87.930 87.280 87.750 -0.050 435 4,992 +129 Hover/Click
Total Volume and Open Interest 36,751 279,056 +1,201  
Class III Milk(CME) Weekly Monthly
Feb22 220223 20.88 20.92 20.87 20.89 unch 52 4,226 +9 Hover/Click
Mar22 220223 22.46 22.59 21.94 22.02 -0.44 226 5,196 -48 Hover/Click
Apr22 220223 22.86 23.06 22.24 22.48 -0.38 244 4,640 -12 Hover/Click
May22 220223 22.62 22.88 22.00 22.16 -0.18 125 3,376 +80 Hover/Click
Jun22 220223 22.22 22.52 21.80 21.97 -0.04 12 2,902 +1 Hover/Click
Jul22 220223 21.99 22.25 21.73 21.92 +0.03 1 2,292 +1 Hover/Click
Aug22 220223 21.90 21.97 21.62 21.79 +0.10 3 2,188 +1 Hover/Click
Sep22 220223 21.70 21.80 21.63 21.65 +0.06 6 1,986 +1 Hover/Click
Oct22 220223 21.48 21.57 21.45 21.52 +0.21 3 1,453 +1 Hover/Click
Nov22 220223 21.00 21.13 21.00 21.05 +0.22 1 1,298 +0 Hover/Click
Dec22 220223 20.49 20.73 20.49 20.55 +0.07 19 1,389 +6 Hover/Click
Jan23 220223 20.00 20.10 20.00 20.09 +0.27 1 488 +0 Hover/Click
Feb23 220223 19.75 19.85 19.75 19.75 +0.05 0 309 +0 Hover/Click
Total Volume and Open Interest 693 32,363 +40  
Cocoa(ICE) Weekly Monthly
Mar22 220223 2622 2628 2622 2626 +15 1,333 760 -766 Hover/Click
May22 220223 2660 2698 2647 2664 +8 16,472 97,993 +1,326 Hover/Click
Jul22 220223 2681 2722 2672 2689 +9 5,617 54,308 -57 Hover/Click
Sep22 220223 2692 2728 2680 2699 +12 3,163 31,683 +105 Hover/Click
Dec22 220223 2682 2715 2671 2690 +13 1,714 33,403 +149 Hover/Click
Mar23 220223 2656 2694 2651 2670 +14 421 28,059 +21 Hover/Click
May23 220223 2674 2677 2644 2656 +13 189 7,904 +92 Hover/Click
Total Volume and Open Interest 29,086 257,470 +968  
Coffee "C"(ICE) Weekly Monthly
Mar22 220223 249.50 252.75 248.40 248.60 +0.15 100 1,371 -105 Hover/Click
May22 220223 247.15 251.95 245.85 247.55 +0.30 18,320 129,506 -565 Hover/Click
Jul22 220223 246.00 250.60 244.80 246.35 +0.35 7,691 40,324 -363 Hover/Click
Sep22 220223 244.45 249.00 243.25 244.95 +0.45 4,991 32,825 +601 Hover/Click
Dec22 220223 241.90 246.20 240.70 242.45 +0.75 3,415 24,969 +276 Hover/Click
Mar23 220223 239.55 243.30 238.00 239.80 +0.80 615 9,733 +211 Hover/Click
Total Volume and Open Interest 35,720 251,444 +143  
Orange Juice(ICE) Weekly Monthly
Mar22 220223 136.95 136.95 134.75 136.45 +0.55 781 2,912 -276 Hover/Click
May22 220223 138.60 138.60 135.15 136.95 -0.60 725 8,522 +343 Hover/Click
Jul22 220223 138.25 138.55 137.00 138.05 -1.05 16 1,027 +7 Hover/Click
Sep22 220223 138.40 138.40 138.30 138.30 -0.35 5 207 +0 Hover/Click
Nov22 220223 140.15 140.15 140.15 140.15 -0.05 21 43 +0 Hover/Click
Jan23 220223 141.80 141.80 141.80 141.80 -0.05 17 25 +0 Hover/Click
Total Volume and Open Interest 1,566 12,737 +75  
Sugar #11(ICE) Weekly Monthly
Mar22 220223 18.48 18.60 18.45 18.53 +0.05 31,304 81,128 -7,188 Hover/Click
May22 220223 17.90 17.97 17.82 17.88 -0.01 45,327 324,182 +1,873 Hover/Click
Jul22 220223 17.71 17.78 17.66 17.69 -0.02 17,773 151,174 +2,034 Hover/Click
Oct22 220223 17.84 17.91 17.79 17.82 -0.02 9,612 128,551 +1,007 Hover/Click
Mar23 220223 18.21 18.25 18.13 18.15 -0.04 2,703 72,186 +504 Hover/Click
May23 220223 17.52 17.62 17.50 17.52 -0.03 508 33,807 +156 Hover/Click
Jul23 220223 17.05 17.18 17.05 17.08 -0.01 231 30,376 +22 Hover/Click
Oct23 220223 16.78 16.92 16.78 16.82 -0.01 99 22,689 -17 Hover/Click
Total Volume and Open Interest 107,619 861,083 -1,575  
London Cocoa(LCE) Weekly Monthly
Mar22 220223 1681 1734 1681 1709 +26 1,948 30,949 -72 Hover/Click
May22 220223 1722 1776 1720 1752 +28 6,251 47,570 +829 Hover/Click
Jul22 220223 1752 1804 1751 1783 +30 2,015 41,004 +239 Hover/Click
Sep22 220223 1761 1812 1760 1791 +30 2,640 44,443 +687 Hover/Click
Dec22 220223 1761 1808 1759 1787 +26 1,882 61,657 -96 Hover/Click
Mar23 220223 1754 1799 1753 1778 +24 949 36,798 +229 Hover/Click
May23 220223 1750 1795 1750 1774 +24 569 9,200 +236 Hover/Click
Total Volume and Open Interest 16,578 283,019 +2,066  
London Sugar(LCE) Weekly Monthly
May22 220223 495.10 497.00 492.90 495.70 +1.40 954 29,821 -45 Hover/Click
Aug22 220223 485.00 486.10 483.10 484.30 -0.10 309 12,616 +19 Hover/Click
Oct22 220223 479.10 480.00 477.70 478.50 unch 110 8,962 +33 Hover/Click
Dec22 220223 481.00 482.40 480.60 480.70 +0.30 28 3,188 +4 Hover/Click
Mar23 220223 482.80 484.00 482.00 482.00 -0.10 21 2,244 +20 Hover/Click
Total Volume and Open Interest 1,422 57,994 +31  
Cotton(ICE) Weekly Monthly
Mar22 220223 121.85 122.50 120.58 122.40 +1.29 6,196 237 -4,135 Hover/Click
May22 220223 120.43 121.43 120.12 121.30 +1.01 13,118 111,122 +963 Hover/Click
Jul22 220223 117.41 118.50 117.35 118.41 +0.99 3,064 56,405 +230 Hover/Click
Oct22 220223 106.80 106.80 106.80 106.80 +0.92 1 43 +0 Hover/Click
Dec22 220223 101.51 102.95 101.51 102.48 +0.82 1,638 51,963 -63 Hover/Click
Mar23 220223 98.85 99.87 98.85 99.45 +0.77 113 6,583 +21 Hover/Click
Total Volume and Open Interest 24,183 236,269 -2,958  
Lumber(CME) Weekly Monthly
Mar22 220223 1252.1 1277.0 1242.7 1277.0 +30.0 249 984 -51  
May22 220223 1123.3 1173.8 1123.3 1173.8 +30.0 270 1,163 +72  
Jul22 220223 1045.0 1077.7 1030.0 1077.7 +30.0 33 409 -4  
Sep22 220223 975.0 990.0 975.0 990.0 +19.5 16 135 +5  
Nov22 220223 950.7 950.7 950.7 950.7 +19.5 4 62 +0  
Jan23 220223 950.7 950.7 950.7 950.7 +19.5        
Mar23 220223 940.7 940.7 940.7 940.7 +19.5        
Total Volume and Open Interest 572 2,753 +22  
Crude Oil(NYM) Weekly Monthly
Apr22 220223 91.74 93.90 90.64 92.10 +0.19 566,355 342,323 +8,004 Hover/Click
May22 220223 90.31 92.36 89.34 90.69 +0.30 160,828 231,282 +12,007 Hover/Click
Jun22 220223 88.55 90.63 87.77 89.08 +0.41 113,879 204,319 +2,683 Hover/Click
Jul22 220223 86.88 88.94 86.29 87.56 +0.49 41,113 93,791 +919 Hover/Click
Aug22 220223 85.44 87.57 85.06 86.32 +0.57 26,285 73,321 -159 Hover/Click
Sep22 220223 84.49 86.48 84.02 85.28 +0.62 35,283 93,834 -1,240 Hover/Click
Oct22 220223 84.01 85.39 83.30 84.38 +0.66 15,174 64,661 +3,465 Hover/Click
Nov22 220223 82.81 84.55 82.53 83.58 +0.69 14,471 52,341 -1,453 Hover/Click
Dec22 220223 81.97 83.94 81.62 82.83 +0.72 64,133 254,815 +111 Hover/Click
Jan23 220223 81.26 83.00 80.94 82.11 +0.74 5,894 46,794 +910 Hover/Click
Feb23 220223 80.84 82.21 80.62 81.43 +0.75 3,065 37,288 +190 Hover/Click
Mar23 220223 80.10 81.52 80.10 80.80 +0.76 2,928 41,147 -18 Hover/Click
Apr23 220223 80.22 80.67 80.22 80.22 +0.76 891 24,796 +124 Hover/Click
May23 220223 79.68 80.07 79.68 79.68 +0.77 1,261 27,230 -50 Hover/Click
Jun23 220223 78.24 80.12 78.11 79.18 +0.76 14,000 101,558 -344 Hover/Click
Jul23 220223 78.85 79.05 78.67 78.67 +0.77 567 20,107 +2 Hover/Click
Total Volume and Open Interest 1,239,922 2,066,654 -19,075  
e-miNY Crude Oil(NYM)
Apr22 220223 91.650 93.900 90.650 92.100 +0.200 27,887 2,479 +169  
May22 220223 90.300 92.350 89.350 90.700 +0.300 328 197 +6  
Jun22 220223 88.825 90.500 88.000 89.075 +0.400 92 386 +3  
Jul22 220223 87.200 88.500 87.050 87.550 +0.475 8 44 +0  
Aug22 220223 86.325 87.100 86.325 86.325 +0.575 4 19 -1  
Sep22 220223 84.900 86.200 84.425 85.275 +0.625 7 15 -2  
Oct22 220223 85.250 85.250 84.150 84.375 +0.650 26 15 +2  
Nov22 220223 83.575 84.200 83.575 83.575 +0.675 0 12 +0  
Dec22 220223 82.250 83.875 82.100 82.825 +0.725 19 251 +2  
Jan23 220223 81.150 82.500 81.150 82.100 +0.725 6 12 +0  
Total Volume and Open Interest 28,388 3,513 -2,109  
NY Harbor ULSD(NYM) Weekly Monthly
Mar22 220223 280.69 285.32 277.41 282.92 +1.04 46,377 42,699 -8,756 Hover/Click
Apr22 220223 277.79 282.88 275.21 279.34 +0.29 75,584 85,326 +368 Hover/Click
May22 220223 272.82 278.34 271.02 274.44 +0.40 36,348 41,581 -738 Hover/Click
Jun22 220223 269.21 274.75 267.79 270.97 +0.83 23,340 42,485 -1,027 Hover/Click
Jul22 220223 266.25 271.50 265.65 268.14 +1.06 9,692 20,681 +279 Hover/Click
Aug22 220223 265.00 269.94 264.43 266.50 +1.40 4,955 13,718 +155 Hover/Click
Sep22 220223 265.15 268.70 262.96 265.96 +1.67 3,736 20,820 -244 Hover/Click
Oct22 220223 264.76 267.90 264.25 265.22 +1.74 1,856 9,375 -463 Hover/Click
Nov22 220223 262.95 266.70 262.90 264.16 +1.76 1,169 8,742 +83 Hover/Click
Dec22 220223 261.87 265.74 259.76 262.95 +1.81 3,073 24,976 +2 Hover/Click
Jan23 220223 264.13 264.38 258.53 261.68 +1.84 826 7,292 +155 Hover/Click
Feb23 220223 262.25 262.25 259.51 260.03 +1.87 1,010 1,805 +278 Hover/Click
Mar23 220223 260.50 260.50 257.74 258.11 +1.87 513 3,471 +63 Hover/Click
Apr23 220223 255.33 256.00 255.33 255.71 +1.88 310 2,057 +9 Hover/Click
Total Volume and Open Interest 209,452 339,670 -9,794  
RBOB Gasoline(NYM) Weekly Monthly
Mar22 220223 271.43 277.51 269.42 272.53 +1.45 40,226 41,273 -9,046 Hover/Click
Apr22 220223 285.80 292.08 283.74 287.60 +2.17 71,192 121,745 +1,141 Hover/Click
May22 220223 283.48 289.56 281.48 285.45 +2.47 26,286 58,471 -189 Hover/Click
Jun22 220223 279.09 285.02 277.43 281.26 +2.64 20,858 44,382 -228 Hover/Click
Jul22 220223 274.53 280.00 272.94 276.46 +2.52 7,524 28,222 +1,235 Hover/Click
Aug22 220223 270.18 275.00 268.00 271.41 +2.41 4,963 16,042 +300 Hover/Click
Sep22 220223 263.15 268.98 262.43 265.90 +2.42 5,530 25,657 -262 Hover/Click
Oct22 220223 248.51 252.30 248.20 249.60 +2.41 2,164 7,686 +268 Hover/Click
Nov22 220223 242.68 246.50 242.68 243.94 +2.47 1,383 9,552 -31 Hover/Click
Dec22 220223 238.36 242.52 236.02 239.62 +2.54 2,712 26,764 +292 Hover/Click
Total Volume and Open Interest 183,501 391,300 -6,391  
e-miNY RBOB Gasoline(NYM)
Mar22 220223 271.10 272.53 271.10 272.53 +1.45 0 2 +0  
Apr22 220223 287.60 289.50 287.60 287.60 +2.17 0 1 +0  
May22 220223 285.45 288.60 285.45 285.45 +2.47        
Jun22 220223 281.26 281.26 281.26 281.26 +2.64        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Mar22 220223 4.504 4.704 4.452 4.623 +0.125 73,219 21,653 -13,020 Hover/Click
Apr22 220223 4.466 4.685 4.437 4.593 +0.132 98,020 137,985 +2,542 Hover/Click
May22 220223 4.495 4.704 4.458 4.605 +0.122 39,040 179,562 -337 Hover/Click
Jun22 220223 4.532 4.745 4.506 4.647 +0.120 17,028 70,847 +52 Hover/Click
Jul22 220223 4.584 4.797 4.559 4.697 +0.118 15,130 84,109 +641 Hover/Click
Aug22 220223 4.605 4.802 4.570 4.705 +0.119 7,900 43,651 +381 Hover/Click
Sep22 220223 4.573 4.782 4.551 4.688 +0.119 8,570 68,012 +822 Hover/Click
Oct22 220223 4.600 4.803 4.572 4.709 +0.120 15,197 79,654 +964 Hover/Click
Nov22 220223 4.695 4.884 4.658 4.795 +0.122 3,865 44,906 +242 Hover/Click
Dec22 220223 4.845 5.035 4.817 4.944 +0.118 2,486 42,273 -34 Hover/Click
Jan23 220223 4.967 5.130 4.916 5.040 +0.118 9,289 57,059 -454 Hover/Click
Feb23 220223 4.754 4.949 4.754 4.862 +0.111 2,311 21,768 +47 Hover/Click
Mar23 220223 4.366 4.517 4.352 4.439 +0.100 5,515 43,006 -154 Hover/Click
Apr23 220223 3.502 3.552 3.499 3.542 +0.050 6,818 33,781 -115 Hover/Click
May23 220223 3.428 3.471 3.426 3.467 +0.049 2,313 22,312 +43 Hover/Click
Jun23 220223 3.464 3.513 3.464 3.511 +0.047 1,347 13,128 -50 Hover/Click
Total Volume and Open Interest 312,708 1,097,409 -7,206  
Brent Crude Oil(ICE) Weekly Monthly
Apr22 220223 96.65 98.71 95.81 96.84 unch 216,904 237,072 -15,381 Hover/Click
May22 220223 93.70 95.73 92.81 94.05 +0.20 190,345 478,095 +132 Hover/Click
Jun22 220223 91.61 93.66 90.86 92.18 +0.43 120,567 322,232 +6,794 Hover/Click
Jul22 220223 89.91 92.16 89.47 90.81 +0.59 41,180 152,461 +1,407 Hover/Click
Aug22 220223 88.77 91.01 88.41 89.75 +0.68 30,097 80,232 +1,665 Hover/Click
Sep22 220223 87.79 90.00 87.49 88.82 +0.73 26,107 125,954 -800 Hover/Click
Oct22 220223 87.11 89.11 86.68 87.99 +0.76 11,583 57,905 +1,098 Hover/Click
Nov22 220223 86.19 88.33 85.97 87.25 +0.76 8,411 57,359 +1,033 Hover/Click
Dec22 220223 85.56 87.60 85.30 86.56 +0.77 46,874 213,966 -2,267 Hover/Click
Jan23 220223 86.65 86.65 85.50 85.90 +0.77 3,084 33,655 +586 Hover/Click
Feb23 220223 86.00 86.00 85.28 85.28 +0.79 2,334 42,736 +102 Hover/Click
Mar23 220223 84.72 84.72 84.72 84.72 +0.81 2,346 26,337 +107 Hover/Click
Apr23 220223 84.21 84.21 84.21 84.21 +0.81 1,029 14,124 +597 Hover/Click
May23 220223 83.70 83.70 83.70 83.70 +0.82 364 19,108 +148 Hover/Click
Total Volume and Open Interest 725,837 2,288,269 -3,908  
Gas Oil(ICE) Weekly Monthly
Mar22 220223 829.50 843.50 821.75 831.00 -3.25 44,390 103,833 -8,048 Hover/Click
Apr22 220223 810.75 825.75 804.25 813.75 -2.25 55,405 124,264 +3,402 Hover/Click
May22 220223 795.00 810.75 790.00 800.00 +0.25 28,710 86,722 +1,091 Hover/Click
Jun22 220223 782.25 797.75 777.50 788.25 +2.00 26,159 94,003 -1,417 Hover/Click
Jul22 220223 775.25 786.75 767.75 778.75 +3.25 7,413 36,352 +7 Hover/Click
Aug22 220223 767.00 779.50 762.00 772.50 +3.50 2,347 26,415 -373 Hover/Click
Sep22 220223 762.75 775.50 758.25 769.25 +3.75 1,958 29,770 +91 Hover/Click
Oct22 220223 762.00 772.75 756.25 766.75 +3.75 1,200 23,319 +78 Hover/Click
Nov22 220223 755.75 766.50 749.75 761.00 +4.00 760 14,169 -112 Hover/Click
Dec22 220223 748.25 760.25 743.50 754.75 +4.25 5,965 78,668 -442 Hover/Click
Total Volume and Open Interest 176,650 685,694 -5,250  
Ethanol(CBOT)
Mar22 220223 2.160 2.160 2.160 2.160 unch        
Apr22 220223 2.160 2.160 2.160 2.160 unch        
May22 220223 2.160 2.160 2.160 2.160 unch        
Jun22 220223 2.160 2.160 2.160 2.160 unch        
Jul22 220223 2.160 2.160 2.160 2.160 unch        
Aug22 220223 2.160 2.160 2.160 2.160 unch        
Sep22 220223 2.160 2.160 2.160 2.160 unch        
Oct22 220223 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Apr22 220223 91.84 93.87 90.67 92.10 +0.19 20,653 68,868 -5,074 Hover/Click
May22 220223 90.35 92.33 89.37 90.69 +0.30 21,676 49,587 -904 Hover/Click
Jun22 220223 88.99 90.52 87.80 89.08 +0.41 12,894 79,370 +1,245 Hover/Click
Jul22 220223 87.29 88.75 86.31 87.56 +0.49 3,388 16,081 +28 Hover/Click
Aug22 220223 85.36 87.30 85.36 86.32 +0.57 1,348 20,381 +56 Hover/Click
Sep22 220223 84.98 86.19 84.98 85.28 +0.62 2,237 26,218 -147 Hover/Click
Oct22 220223 84.27 85.25 84.11 84.38 +0.66 196 9,502 -29 Hover/Click
Nov22 220223 84.40 84.40 83.47 83.58 +0.69 183 10,172 +13 Hover/Click
Dec22 220223 82.03 83.75 81.77 82.83 +0.72 4,488 91,720 -36 Hover/Click
Jan23 220223 82.11 82.11 82.11 82.11 +0.74 35 4,531 -18 Hover/Click
Feb23 220223 81.43 81.43 81.43 81.43 +0.75 33 3,084 -11 Hover/Click
Mar23 220223 80.80 80.80 80.80 80.80 +0.76 562 7,920 +1 Hover/Click
Apr23 220223 80.22 80.22 80.22 80.22 +0.76 394 2,309 +3 Hover/Click
May23 220223 79.68 79.68 79.68 79.68 +0.77 2 1,981 +0 Hover/Click
Jun23 220223 79.70 79.70 79.13 79.18 +0.76 1,189 22,985 -57 Hover/Click
Jul23 220223 78.67 78.67 78.67 78.67 +0.77 2 260 +0 Hover/Click
Total Volume and Open Interest 70,399 494,363 -4,795  
US Dollar Index(ICE) Weekly Monthly
Mar22 220223 96.005 96.240 95.835 96.188 +0.177 18,085 52,181 +0 Hover/Click
Jun22 220223 95.925 96.150 95.775 96.098 +0.163 166 2,080 +0 Hover/Click
Sep22 220223 95.660 95.910 95.550 95.887 +0.152 2 141 +0 Hover/Click
Total Volume and Open Interest 18,256 54,438 +0  
Australian Dollar(CME) Weekly Monthly
Mar22 220223 72.20 72.85 72.19 72.36 +0.15 71,676 190,517 +449 Hover/Click
Jun22 220223 72.36 72.95 72.30 72.46 +0.15 135 707 +27 Hover/Click
Sep22 220223 72.58 73.06 72.58 72.58 +0.16 0 99 +0 Hover/Click
Total Volume and Open Interest 71,899 191,617 +433  
British Pound(CME) Weekly Monthly
Mar22 220223 135.82 136.20 135.34 135.37 -0.53 76,637 186,853 -1,911 Hover/Click
Jun22 220223 135.82 136.11 135.27 135.32 -0.51 1,510 5,005 +1,103 Hover/Click
Sep22 220223 135.23 136.01 135.23 135.23 -0.51 2 1,213 -1 Hover/Click
Total Volume and Open Interest 79,411 195,883 -891  
Canadian Dollar(CME) Weekly Monthly
Mar22 220223 78.30 78.85 78.30 78.51 +0.11 65,550 128,409 +62 Hover/Click
Jun22 220223 78.32 78.84 78.30 78.50 +0.10 876 8,603 +413 Hover/Click
Sep22 220223 78.63 78.80 78.32 78.48 +0.10 43 688 +21 Hover/Click
Dec22 220223 78.71 78.77 78.29 78.45 +0.10 57 1,955 +50 Hover/Click
Total Volume and Open Interest 66,544 140,402 +550  
Japanese Yen(CME) Weekly Monthly
Mar22 220223 86.94 87.03 86.82 87.00 +0.08 84,984 191,214 -3,425 Hover/Click
Jun22 220223 87.11 87.23 87.02 87.19 +0.08 502 2,905 +157 Hover/Click
Sep22 220223 87.53 87.54 87.37 87.53 +0.09 0 117 +0 Hover/Click
Total Volume and Open Interest 85,642 194,826 -3,124  
Swiss Franc(CME) Weekly Monthly
Mar22 220223 108.55 109.12 108.53 108.97 +0.37 13,293 45,539 +38 Hover/Click
Jun22 220223 109.09 109.52 108.94 109.37 +0.36 76 452 +7 Hover/Click
Sep22 220223 109.95 110.09 109.53 109.95 +0.36 0 62 +0 Hover/Click
Total Volume and Open Interest 13,369 46,080 +45  
EuroFX(CME) Weekly Monthly
Mar22 220223 113.32 113.64 113.06 113.13 -0.27 131,424 677,888 -1,430 Hover/Click
Jun22 220223 113.70 114.00 113.43 113.49 -0.28 1,931 8,372 +336 Hover/Click
Sep22 220223 114.20 114.52 113.97 114.02 -0.29 5 1,743 +1 Hover/Click
Total Volume and Open Interest 133,979 694,173 -945  
Mexican Peso(CME) Weekly Monthly
Mar22 220223 491.25 494.63 490.75 492.13 +0.88 32,376 160,925 -886 Hover/Click
Jun22 220223 484.25 486.13 482.88 483.88 +0.88 24 272 +22 Hover/Click
Total Volume and Open Interest 32,400 161,200 -864  
Brazilian Real(CME) Weekly Monthly
Mar22 220223 197.25 200.15 197.05 200.05 +2.80 11,295 60,113 -5,030 Hover/Click
Apr22 220223 196.15 198.45 195.40 198.35 +2.70 6,060 6,730 +4,840  
May22 220223 191.50 196.90 191.50 196.90 +2.75 4 62 +4  
Jun22 220223 192.85 196.85 192.85 195.10 +2.75 0 1 +0 Hover/Click
Total Volume and Open Interest 17,359 66,906 -186  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220223 153~030 153~120 152~020 152~180 -0~130 370,383 1,175,635 -36,011 Hover/Click
Jun22 220223 154~250 155~010 153~220 154~070 -0~140 62,177 69,878 +34,851 Hover/Click
Sep22 220223 153~200 153~200 153~200 153~200 -0~140 0 1 +0 Hover/Click
Total Volume and Open Interest 432,560 1,245,514 -1,160  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220223 126~165 126~195 126~030 126~090 -0~060 1,757,647 3,615,033 -330,888 Hover/Click
Jun22 220223 126~150 126~175 126~005 126~070 -0~065 383,212 412,551 +225,074 Hover/Click
Sep22 220223 125~280 125~280 125~280 125~280 -0~065 0 1 +0 Hover/Click
Total Volume and Open Interest 2,140,859 4,027,585 -105,814  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220223 117~280 117~294 117~200 117~244 -0~032 1,254,573 3,705,617 -122,649 Hover/Click
Jun22 220223 117~174 117~190 117~092 117~136 -0~032 339,932 479,978 +197,840 Hover/Click
Sep22 220223 117~136 117~136 117~136 117~136 -0~032       Hover/Click
Total Volume and Open Interest 1,594,505 4,185,595 +75,191  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220223 107~200 107~211 107~170 107~190 -0~007 500,457 2,020,866 -62,001 Hover/Click
Jun22 220223 107~090 107~100 107~055 107~080 -0~007 133,974 192,356 +75,130 Hover/Click
Sep22 220223 107~080 107~080 107~080 107~080 -0~007 2 2 +0 Hover/Click
Total Volume and Open Interest 634,433 2,213,224 +13,129  
Eurodollars(CME) Weekly Monthly
Mar22 220223 99.320 99.348 99.302 99.325 +0.010 197,635 971,959 +10,706  
Jun22 220223 98.785 98.810 98.755 98.765 +0.005 160,817 1,004,594 +426  
Sep22 220223 98.395 98.420 98.350 98.370 -0.005 135,356 875,079 +239  
Dec22 220223 98.075 98.095 98.015 98.045 -0.020 236,825 1,271,394 -14,732  
Mar23 220223 97.895 97.910 97.825 97.860 -0.030 139,803 906,996 +7,046  
Jun23 220223 97.725 97.745 97.670 97.700 -0.035 190,451 935,066 +7,793  
Sep23 220223 97.690 97.705 97.640 97.670 -0.035 115,324 752,180 +7,409  
Dec23 220223 97.700 97.710 97.650 97.675 -0.035 145,814 1,221,862 +4,515  
Mar24 220223 97.760 97.770 97.710 97.735 -0.040 85,362 569,401 -2,848  
Jun24 220223 97.830 97.840 97.775 97.800 -0.040 68,948 446,615 +7,414  
Sep24 220223 97.870 97.875 97.810 97.840 -0.040 62,766 405,366 +6,146  
Dec24 220223 97.890 97.895 97.825 97.855 -0.040 83,843 604,665 +7,690  
Mar25 220223 97.905 97.915 97.845 97.875 -0.040 40,980 292,760 -770  
Jun25 220223 97.915 97.925 97.855 97.885 -0.035 45,953 156,381 +2,201  
Sep25 220223 97.915 97.925 97.855 97.885 -0.035 30,193 128,249 -237  
Dec25 220223 97.895 97.910 97.840 97.870 -0.030 36,573 155,797 +638  
Mar26 220223 97.895 97.905 97.830 97.865 -0.030 23,668 78,103 +325  
Jun26 220223 97.880 97.895 97.820 97.850 -0.035 34,146 75,865 +7,003  
Total Volume and Open Interest 1,895,044 11,178,120 +55,721  
Ultra T-Bond(CBOT)
Mar22 220223 183~03 183~19 180~24 181~25 -0~30 279,331 1,264,991 -36,765  
Jun22 220223 184~14 184~28 182~01 183~03 -0~29 119,733 132,847 +96,073  
Sep22 220223 183~03 183~03 183~03 183~03 -0~29        
Total Volume and Open Interest 399,064 1,397,838 +59,308  
Ultra 10-Yr T-Note(CBOT)
Mar22 220223 140~270 141~000 140~040 140~125 -0~115 329,600 1,344,822 -37,004  
Jun22 220223 139~300 140~050 139~080 139~170 -0~120 67,484 117,604 +44,471  
Sep22 220223 139~170 139~170 139~170 139~170 -0~120        
Total Volume and Open Interest 397,084 1,462,426 +7,467  
30 Day Federal Funds(CBOT)
Feb22 220223 99.918 99.920 99.918 99.918 unch 4,423 318,620 +1,054  
Mar22 220223 99.750 99.760 99.740 99.745 +0.010 16,803 117,617 +1,836  
Apr22 220223 99.575 99.595 99.560 99.575 +0.010 153,042 419,559 -12,536  
May22 220223 99.285 99.305 99.255 99.275 +0.005 60,856 250,376 +3,257  
Jun22 220223 99.125 99.145 99.090 99.105 +0.005 14,900 60,502 +2,172  
Jul22 220223 98.980 99.000 98.955 98.960 +0.005 25,487 175,690 +1,868  
Total Volume and Open Interest 335,470 2,027,412 +115  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220223 150.29 150.37 150.20 150.27 -0.04 1,129 16,985 -70 Hover/Click
Jun22 220223 150.27 150.27 150.27 150.27 -0.04 3 3 +3 Hover/Click
Sep22 220223 150.27 150.27 150.27 150.27 -0.04       Hover/Click
Total Volume and Open Interest 1,132 16,988 -67  
Euro-Buxl(EUREX)
Mar22 220223 194.80 196.60 194.44 196.36 +1.84 51,904 333,940 -9,676  
Jun22 220223 193.86 194.80 193.26 194.58 +1.82 3,872 33,946 +3,207  
Sep22 220223 212.00 213.36 212.00 213.36 +1.84 10 32 +10  
Total Volume and Open Interest 55,786 367,918 -6,459  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220223 165.65 166.17 165.39 165.99 +0.29 633,558 1,367,248 -99,369 Hover/Click
Jun22 220223 162.85 163.23 162.50 163.08 +0.28 5,358 56,338 +1,126 Hover/Click
Sep22 220223 164.16 164.16 164.16 164.16 +0.29 1 4 +0 Hover/Click
Total Volume and Open Interest 638,917 1,423,590 -98,243  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220223 131.00 131.07 130.71 130.98 -0.05 457,272 1,773,489 -90,208 Hover/Click
Jun22 220223 131.00 131.09 130.78 131.03 -0.06 4,075 54,226 -5,046 Hover/Click
Sep22 220223 129.48 129.48 129.48 129.48 -0.05       Hover/Click
Total Volume and Open Interest 461,347 1,827,715 -95,254  
Euro-Schatz(EUREX)
Mar22 220223 111.75 111.77 111.64 111.70 -0.06 280,363 1,329,250 -141,311  
Jun22 220223 111.35 111.35 111.24 111.29 -0.09 4,313 87,229 -2,506  
Sep22 220223 111.70 111.70 111.70 111.70 -0.06        
Total Volume and Open Interest 284,676 1,416,479 -143,817  
3-Mth Euribor(EUREX)
Mar22 220223 100.515 100.515 100.510 100.510 unch 0 1,103 +0  
Jun22 220223 100.400 100.400 100.400 100.400 unch 0 451 +0  
Sep22 220223 100.195 100.195 100.195 100.195 unch 0 1,152 +0  
Total Volume and Open Interest 0 3,791 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220223 120~15 120~31 120~14 120~25 +0~01 271,558 747,364 -50,667 Hover/Click
Jun22 220223 122~05 122~18 122~01 122~12 -0~01 68,351 74,062 +38,314 Hover/Click
Total Volume and Open Interest 339,909 821,428 -12,353  
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 220223 100.505 100.510 100.505 100.505 unch 23,993 348,979 +5,634  
Jun22 220223 100.395 100.405 100.380 100.395 -0.005 81,506 507,275 -82  
Sep22 220223 100.190 100.195 100.165 100.185 -0.015 70,141 493,408 -5,473  
Total Volume and Open Interest 588,662 4,351,516 +20,117  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220223 99.89 99.91 99.88 99.91 +0.01 2,915 172,965 -1,250  
Jun22 220223 99.54 99.58 99.50 99.57 +0.03 10,793 200,992 -2,801  
Sep22 220223 99.00 99.04 98.94 99.00 -0.01 6,411 155,459 -1,180  
Dec22 220223 98.53 98.58 98.46 98.53 -0.01 5,021 153,070 -970  
Mar23 220223 98.07 98.10 97.99 98.05 -0.03 2,572 103,599 +962  
Jun23 220223 97.69 97.72 97.61 97.65 -0.05 4,366 65,904 +298  
Sep23 220223 97.49 97.51 97.40 97.44 -0.06 2,149 68,777 -149  
Dec23 220223 97.40 97.42 97.30 97.34 -0.07 1,756 33,194 +584  
Mar24 220223 97.33 97.33 97.24 97.25 -0.07 3 1,592 +2  
Jun24 220223 97.16 97.16 97.16 97.16 -0.07 0 81 +0  
Total Volume and Open Interest 35,986 955,866 -4,504  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220223 97.79 97.81 97.69 97.72 -0.07 110,947 1,090,929 +1,032  
Jun22 220223 97.72 97.72 97.66 97.66 -0.07 1 3 +1  
Total Volume and Open Interest 110,948 1,090,932 +1,033  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220223 98.33 98.35 98.21 98.25 -0.08 91,643 983,470 -11,659  
Jun22 220223 98.05 98.05 98.04 98.04 -0.10 1 7,533 +1  
Total Volume and Open Interest 91,644 991,003 -11,658  
Gold(CMX) Weekly Monthly
Feb22 220223 1896.6 1910.6 1895.7 1909.2 +3.1 51 1,408 -37 Hover/Click
Apr22 220223 1901.2 1912.9 1891.1 1910.4 +3.0 161,745 470,981 +4,176 Hover/Click
Jun22 220223 1904.1 1916.0 1894.5 1913.7 +3.0 4,597 73,324 +593 Hover/Click
Aug22 220223 1908.8 1920.0 1898.6 1917.7 +3.0 1,005 25,451 +304 Hover/Click
Oct22 220223 1909.0 1922.5 1904.4 1921.8 +2.9 140 6,901 +48 Hover/Click
Dec22 220223 1918.0 1928.9 1909.0 1926.7 +2.9 424 15,982 +238 Hover/Click
Feb23 220223 1922.5 1933.6 1918.4 1932.0 +2.8 10 3,049 -2 Hover/Click
Apr23 220223 1922.3 1937.5 1922.2 1937.5 +2.7 10 178 -2 Hover/Click
Jun23 220223 1939.4 1945.6 1925.1 1942.5 +2.7 3 117 +0 Hover/Click
Aug23 220223 1946.2 1946.2 1946.2 1946.2 +2.7 0 6 +0 Hover/Click
Oct23 220223 1949.3 1949.3 1949.3 1949.3 +2.7       Hover/Click
Dec23 220223 1952.5 1952.5 1952.5 1952.5 +2.7 0 225 +0 Hover/Click
Total Volume and Open Interest 168,624 602,228 +5,455  
Silver(CMX) Weekly Monthly
Mar22 220223 2414.5 2462.0 2405.0 2455.3 +24.2 52,868 47,776 -3,947 Hover/Click
May22 220223 2420.0 2466.0 2409.5 2459.8 +24.2 18,447 92,689 +4,278 Hover/Click
Jul22 220223 2427.5 2471.0 2417.5 2465.7 +24.1 1,251 12,181 +518 Hover/Click
Sep22 220223 2429.0 2479.0 2429.0 2473.8 +24.7 173 3,748 +2 Hover/Click
Dec22 220223 2459.0 2492.0 2443.0 2489.7 +24.4 521 4,581 +314 Hover/Click
Mar23 220223 2469.0 2509.5 2469.0 2505.1 +24.4 127 645 +71 Hover/Click
May23 220223 2511.8 2511.8 2511.8 2511.8 +24.4 0 9 +0 Hover/Click
Total Volume and Open Interest 73,646 162,715 +1,371  
Platinum(NYMEX) Weekly Monthly
Apr22 220223 1078.8 1096.9 1078.5 1091.7 +5.7 24,938 51,759 -2,088 Hover/Click
Jul22 220223 1081.4 1097.5 1079.4 1092.4 +6.2 1,955 6,132 +615 Hover/Click
Oct22 220223 1084.3 1097.1 1081.3 1093.0 +5.8 104 4,155 +7 Hover/Click
Jan23 220223 1097.0 1098.3 1090.0 1094.9 +4.5 22 21 -2 Hover/Click
Total Volume and Open Interest 27,039 62,086 -1,473  
Palladium(NYMEX) Weekly Monthly
Mar22 220223 2359.50 2481.50 2342.00 2440.60 +68.80 2,690 2,749 -614 Hover/Click
Jun22 220223 2347.50 2483.50 2343.00 2442.40 +68.70 1,464 5,324 +467 Hover/Click
Sep22 220223 2400.00 2459.00 2400.00 2444.00 +69.00 0 14 +0 Hover/Click
Total Volume and Open Interest 4,154 8,091 -147  
Copper(CMX) Weekly Monthly
Mar22 220223 451.00 454.55 444.95 448.40 -2.65 52,252 40,826 -6,783 Hover/Click
May22 220223 451.75 455.35 445.60 448.85 -2.90 23,361 100,572 +4,800 Hover/Click
Jul22 220223 451.00 454.80 445.45 448.50 -2.75 2,983 25,675 +581 Hover/Click
Sep22 220223 452.00 453.70 445.40 447.75 -2.60 1,735 19,138 +111 Hover/Click
Dec22 220223 449.95 451.00 443.70 446.00 -2.45 1,104 12,185 +479 Hover/Click
Total Volume and Open Interest 82,497 206,291 -813  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220223 33585 33824 33015 33066 -459 232,775 77,899 -2,268 Hover/Click
Jun22 220223 33542 33723 32932 32974 -461 701 922 +68 Hover/Click
Sep22 220223 33000 33000 32914 32914 -461 1 5 +1 Hover/Click
Dec22 220223 32819 32819 32819 32819 -460       Hover/Click
Total Volume and Open Interest 233,477 78,826 -2,199  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220223 4310.75 4345.50 4212.50 4222.00 -78.00 1,824,590 2,251,167 +26,891 Hover/Click
Jun22 220223 4293.75 4338.25 4205.75 4215.00 -78.00 4,718 72,545 +1,504 Hover/Click
Sep22 220223 4310.50 4339.25 4206.50 4215.25 -78.25 345 674 -142 Hover/Click
Dec22 220223 4221.50 4221.50 4221.50 4221.50 -78.50 0 7,371 +0 Hover/Click
Total Volume and Open Interest 1,829,653 2,332,826 +28,253  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220223 13928.25 14068.75 13471.25 13507.50 -355.25 760,914 249,958 +2,996 Hover/Click
Jun22 220223 13935.00 14071.25 13478.75 13511.25 -355.50 1,851 2,855 +118 Hover/Click
Sep22 220223 14000.00 14089.75 13517.75 13534.75 -355.00 122 281 +96 Hover/Click
Total Volume and Open Interest 762,887 253,132 +3,210  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220223 2607.00 2624.10 2545.30 2548.90 -43.90 13,936 47,118 +51 Hover/Click
Jun22 220223 2558.90 2606.30 2546.80 2558.90 -43.80       Hover/Click
Sep22 220223 2565.70 2565.70 2565.70 2565.70 -42.10       Hover/Click
Total Volume and Open Interest 13,936 47,118 +51  
Volatility Index(CBOE)
Feb22 220216 25.80 26.37 24.70 26.37 +0.99 88,311 29,487 -8,027  
Mar22 220223 27.82 29.75 26.68 29.67 +1.71 14,425 137,933 -3,799  
Apr22 220223 27.00 28.55 26.27 28.51 +1.42 6,424 54,403 +4,246  
May22 220223 26.60 27.85 26.07 27.83 +1.18 2,543 26,792 +686  
Total Volume and Open Interest 26,525 273,550 +2,541  
S & P 600(CME)
Mar22 220223 1260.80 1260.80 1260.80 1260.80 -19.00        
Jun22 220223 1261.60 1261.60 1261.60 1261.60 -19.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220223 1987.10 2008.40 1937.20 1941.10 -38.10 205,738 502,529 +3,358 Hover/Click
Jun22 220223 1990.00 2004.60 1935.50 1938.70 -37.70 346 2,250 +64 Hover/Click
Sep22 220223 1940.20 1995.50 1940.20 1940.20 -35.70 0 5 +0 Hover/Click
Total Volume and Open Interest 206,084 504,784 +3,422  
Nikkei 225(CME)
Mar22 220223 26730 26895 26285 26335 -325 6,165 14,889 +71  
Jun22 220223 26630 26700 26130 26185 -275 3 46 +1  
Total Volume and Open Interest 6,168 14,935 +72  
Nikkei 225(SGX) Weekly Monthly
Mar22 220223 26445 26910 26355 26740 +275 59,820 100,826 -223  
Jun22 220223 26295 26575 26295 26505 +275 2 3,078 +7  
Sep22 220223 26455 26455 26455 26455 +275 1 859 +0  
Total Volume and Open Interest 59,823 130,020 -216  
Nikkei 225 Mini(JPX)
Mar22 220222 26370 26540 26225 26430 -510 587,285 369,060 -5,803  
Jun22 220221 26810 26880 26280 26690 -220 40,162 18,207 +7  
Sep22 220221 26750 26810 26225 26630 -230 502 1,146 +120  
Total Volume and Open Interest 427,851 419,846 +2,290  
Nikkei 225(JPX)
Mar22 220222 26370 26530 26230 26430 -510 40,179 223,208 +1,106  
Jun22 220222 26120 26280 25980 26180 -510 772 18,550 +1,169  
Sep22 220222 26190 26190 25950 26130 -500 0 2,744 +0  
Total Volume and Open Interest 40,951 299,967 +3,357  
Nikkei 225(CME) Yen
Mar22 220223 26725 26890 26280 26330 -325 42,363 51,934 +194  
Jun22 220223 26475 26620 26050 26085 -320 30 47 +5  
Sep22 220223 26055 26055 26055 26055 -270        
Total Volume and Open Interest 42,393 51,981 +199  
Nikkei 225(CME) e-Mini Yen
Mar22 220223 26330 26330 26330 26330 -330        
Jun22 220223 26090 26090 26090 26090 -320        
Sep22 220223 26060 26060 26060 26060 -270        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar22 220223 6783.0 6901.0 6715.5 6777.5 -6.0 78,145 245,700 +12,583  
Apr22 220223 6850.0 6850.0 6703.0 6767.5 -6.0 8 1 +1  
May22 220223 6673.0 6673.0 6673.0 6673.0 -10.5        
Jun22 220223 6731.0 6731.0 6626.0 6626.0 -7.0 0 9 +0  
Sep22 220223 6603.0 6603.0 6603.0 6603.0 -7.0        
Dec22 220223 6582.5 6582.5 6582.5 6582.5 -6.0 0 14,502 +0  
Total Volume and Open Interest 78,153 260,216 -46,823  
Hang Seng Index(HKFE) Weekly Monthly
Feb22 220223 23598 23744 23493 23671 +97 123,330 103,391 -7,037  
Mar22 220223 23462 23638 23400 23578 +88 14,167 28,806 +7,535  
Total Volume and Open Interest 137,700 142,807 +507  
DAX(EUREX) Weekly Monthly
Mar22 220223 14747.0 14893.0 14467.0 14611.0 -41.0 93,022 88,436 +7,965  
Jun22 220223 14797.0 14905.0 14520.0 14638.0 -42.0 338 5,128 +29  
Sep22 220223 14777.0 14841.0 14619.0 14619.0 -42.0 43 207 +43  
Total Volume and Open Interest 93,403 93,771 +8,037  
Mini-DAX(EUREX)
Mar22 220223 14742.0 14893.0 14467.0 14611.0 -41.0 66,269 19,213 +3,451  
Jun22 220223 14754.0 14911.0 14517.0 14638.0 -42.0 261 187 +50  
Sep22 220223 14555.0 14619.0 14555.0 14619.0 -42.0 2 3 +0  
Total Volume and Open Interest 66,532 19,403 +3,501  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220223 3992 4050 3930 3965 -9 915,788 3,204,141 +110,062  
Jun22 220223 3914 3966 3850 3882 -10 11,155 219,740 -10,086  
Sep22 220223 3910 3910 3868 3868 -11 2 12,169 +2  
Total Volume and Open Interest 926,945 3,452,569 +99,978  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220223 11852 12026 11745 11856 +22 31,391 186,390 +1,440  
Jun22 220223 11820 11835 11613 11684 +22 43 13,844 +27  
Sep22 220223 11660 11660 11653 11653 +22 1 17 +1  
Total Volume and Open Interest 31,435 200,251 +1,468  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220223 7451.50 7499.00 7411.50 7447.50 +6.50 85,321 587,950 -344  
Jun22 220223 7430.00 7445.00 7394.50 7394.50 +5.50 21 3,091 +12  
Sep22 220223 7348.00 7348.00 7348.00 7348.00 +5.50 0 134 +0  
Total Volume and Open Interest 85,342 591,176 -332  
SPI 200(SFE) Weekly Monthly
Mar22 220223 7067.0 7147.0 7045.0 7118.0 +38.0 39,316 261,268 +249  
Jun22 220223 7069.0 7088.0 7069.0 7088.0 +38.0 1 35 +1  
Sep22 220223 7013.0 7013.0 7013.0 7013.0 +38.0        
Total Volume and Open Interest 39,317 261,416 -92  
FTSE MIB(ISE)
Mar22 220223 26090.00 26375.00 25745.00 25958.00 -67.00 24,846 69,617 +2,091  
Jun22 220223 25540.00 25775.00 25175.00 25373.00 -82.00 152 4,597 +87  
Sep22 220223 25198.00 25198.00 25198.00 25198.00 -82.00 0 6 +0  
Total Volume and Open Interest 24,998 74,220 +2,178  
KOSPI 200(KFE)
Mar22 220223 366.45 366.60 362.50 364.05 +0.45 298,027 269,995 -679  
Jun22 220223 366.50 366.75 362.80 364.10 +0.20 2,392 16,605 -23  
Sep22 220223 363.00 363.00 363.00 363.00 +0.10 0 5,706 -1  
Total Volume and Open Interest 300,424 311,573 -700  
GSCI(CME) Weekly Monthly
Mar22 220223 655.35 664.20 651.80 655.80 -0.50 31 1,523 -1  
Apr22 220223 658.30 658.30 658.30 658.30 -0.50        
May22 220223 655.80 655.80 655.80 655.80 -5.50        
Total Volume and Open Interest 31 1,523 -1  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy