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 24, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220224 1676.25 1765.00 1656.00 1661.50 -13.50 117,091 74,561 -25,712 Hover/Click
May22 220224 1671.00 1759.25 1648.25 1654.00 -17.00 154,679 291,404 +13,260 Hover/Click
Jul22 220224 1659.00 1741.00 1632.00 1636.75 -23.25 55,511 169,720 +5,606 Hover/Click
Aug22 220224 1611.75 1692.25 1588.00 1592.25 -25.25 2,645 19,007 +40 Hover/Click
Sep22 220224 1530.25 1601.25 1497.75 1502.50 -33.00 1,667 10,581 +104 Hover/Click
Nov22 220224 1482.75 1555.00 1445.25 1451.50 -36.00 29,936 172,297 +2,453 Hover/Click
Jan23 220224 1478.75 1547.50 1442.50 1448.00 -36.50 4,222 18,989 +717 Hover/Click
Mar23 220224 1453.25 1509.75 1412.75 1418.00 -36.25 2,077 39,346 +467 Hover/Click
May23 220224 1439.25 1492.00 1404.00 1408.25 -34.50 1,156 12,970 +93 Hover/Click
Jul23 220224 1428.00 1481.00 1400.25 1404.25 -33.00 593 5,919 +82 Hover/Click
Aug23 220224 1380.50 1380.50 1380.50 1380.50 -33.00 17 62 +2 Hover/Click
Sep23 220224 1332.25 1332.25 1332.25 1332.25 -33.00 0 305 +0 Hover/Click
Nov23 220224 1325.00 1364.25 1300.50 1303.25 -26.00 675 11,402 +83 Hover/Click
Jan24 220224 1305.00 1305.00 1305.00 1305.00 -25.50 20 14 +8 Hover/Click
Total Volume and Open Interest 370,291 826,824 -2,797  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220224 471.00 493.10 461.00 464.90 -6.20 40,282 46,691 -9,457 Hover/Click
May22 220224 465.50 487.00 453.40 455.60 -10.40 58,913 207,065 +3,464 Hover/Click
Jul22 220224 462.80 481.70 449.20 451.50 -12.00 19,313 92,146 +1,252 Hover/Click
Aug22 220224 452.00 468.50 437.60 438.90 -13.90 2,353 14,158 -287 Hover/Click
Sep22 220224 438.10 454.00 423.30 425.50 -13.30 1,615 10,740 +141 Hover/Click
Oct22 220224 424.40 440.80 410.80 413.70 -12.00 1,064 13,485 -37 Hover/Click
Dec22 220224 423.10 439.00 409.00 411.90 -12.10 10,314 41,970 +622 Hover/Click
Jan23 220224 418.70 433.50 403.90 406.60 -12.50 574 3,114 +86 Hover/Click
Mar23 220224 402.90 419.30 391.20 393.40 -12.60 504 4,163 +95 Hover/Click
May23 220224 407.60 407.60 384.50 387.20 -11.60 293 1,974 -3 Hover/Click
Total Volume and Open Interest 135,421 440,199 -4,031  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220224 70.66 74.72 70.65 72.00 +1.28 38,304 30,420 -11,295 Hover/Click
May22 220224 70.51 74.58 70.51 71.97 +1.39 83,018 163,036 +5,533 Hover/Click
Jul22 220224 69.89 73.96 69.82 70.74 +0.78 24,114 92,527 +1,648 Hover/Click
Aug22 220224 68.73 72.60 68.48 68.80 +0.20 4,478 27,880 +84 Hover/Click
Sep22 220224 66.97 70.91 66.87 67.06 -0.13 2,491 14,570 +79 Hover/Click
Oct22 220224 66.29 69.02 65.28 65.61 -0.23 1,513 16,890 -33 Hover/Click
Dec22 220224 65.17 68.70 64.62 65.12 -0.26 9,404 51,908 -1,214 Hover/Click
Jan23 220224 65.47 68.28 64.42 64.77 -0.35 391 2,179 +55 Hover/Click
Mar23 220224 64.63 67.57 64.03 64.23 -0.48 423 3,226 +134 Hover/Click
May23 220224 66.94 67.34 63.64 63.77 -0.62 284 1,721 +16 Hover/Click
Total Volume and Open Interest 164,606 410,654 -4,954  
Canola(WCE) Weekly Monthly
Mar22 220224 1040.1 1103.1 1037.7 1065.4 +22.3 3,824 4,456 -2,876 Hover/Click
May22 220224 1032.4 1092.2 1030.8 1052.0 +19.3 17,005 67,890 -1,889 Hover/Click
Jul22 220224 1003.2 1063.4 1002.0 1018.4 +14.8 4,221 33,649 +56 Hover/Click
Nov22 220224 864.4 922.2 864.4 880.7 +16.9 2,859 39,813 -74 Hover/Click
Jan23 220224 871.6 912.5 866.3 880.2 +16.4 164 4,217 -63 Hover/Click
Total Volume and Open Interest 28,077 150,178 -4,846  
Corn(CBOT) Weekly Monthly
Mar22 220224 683.50 718.75 682.00 695.00 +11.25 168,824 163,890 -47,395 Hover/Click
May22 220224 681.00 716.25 679.00 690.25 +9.00 192,520 649,962 +22,718 Hover/Click
Jul22 220224 674.00 709.50 672.25 678.50 +4.00 78,558 290,819 -1,499 Hover/Click
Sep22 220224 628.00 663.75 618.50 620.75 -8.00 16,929 111,864 +1,526 Hover/Click
Dec22 220224 611.00 646.25 597.25 604.75 -6.50 47,121 278,616 +3,543 Hover/Click
Mar23 220224 617.25 653.00 603.75 611.00 -7.00 3,975 24,058 +895 Hover/Click
May23 220224 619.00 655.75 607.50 614.25 -7.25 601 3,343 +227 Hover/Click
Jul23 220224 622.50 657.75 609.50 615.50 -7.25 1,430 13,200 +693 Hover/Click
Sep23 220224 579.50 608.50 568.25 571.75 -7.50 140 934 +20 Hover/Click
Dec23 220224 568.00 603.00 560.00 563.50 -6.50 1,381 25,069 +224 Hover/Click
Total Volume and Open Interest 511,548 1,563,758 -19,015  
Wheat(CBOT) Weekly Monthly
Mar22 220224 882.75 926.00 877.25 926.00 +50.00 47,217 24,989 -16,456 Hover/Click
May22 220224 891.50 934.75 885.50 934.75 +50.00 101,329 166,124 +7,564 Hover/Click
Jul22 220224 882.00 928.75 879.50 925.00 +46.25 31,152 89,666 +662 Hover/Click
Sep22 220224 878.75 924.75 875.25 914.00 +39.25 13,341 29,791 +1,255 Hover/Click
Dec22 220224 878.00 926.50 877.00 907.50 +31.00 10,748 53,401 +1,315 Hover/Click
Mar23 220224 880.00 927.00 871.00 898.75 +21.75 1,142 8,122 +149 Hover/Click
Total Volume and Open Interest 206,557 379,308 -5,146  
Wheat(KCBT) Weekly Monthly
Mar22 220224 915.00 963.50 912.25 963.00 +49.50 17,881 14,005 -5,667 Hover/Click
May22 220224 920.25 968.00 917.00 966.00 +48.00 34,906 96,584 +2,297 Hover/Click
Jul22 220224 916.75 966.25 915.00 956.25 +40.00 14,759 56,437 +350 Hover/Click
Sep22 220224 916.00 966.50 915.00 949.75 +33.25 5,338 19,428 -282 Hover/Click
Dec22 220224 921.00 970.25 919.75 946.75 +26.50 5,051 22,310 -115 Hover/Click
Mar23 220224 918.00 968.50 911.00 933.75 +15.25 272 1,365 +33 Hover/Click
May23 220224 928.75 946.50 879.25 900.50 unch 232 769 +33 Hover/Click
Total Volume and Open Interest 78,859 213,586 -3,158  
Wheat(MGE) Weekly Monthly
Mar22 220224 997.50 1100.00 997.50 1030.00 +29.00 5,521 7,543 -3,570 Hover/Click
May22 220224 1001.00 1062.75 998.25 1020.25 +17.50 8,794 34,986 +2,707 Hover/Click
Jul22 220224 998.75 1060.50 995.50 1013.25 +12.75 2,295 11,452 +167 Hover/Click
Sep22 220224 973.00 1035.75 964.50 981.75 +6.00 1,529 11,445 +433 Hover/Click
Dec22 220224 972.00 1033.00 963.00 981.25 +8.25 526 3,139 +158 Hover/Click
Mar23 220224 994.00 1005.00 959.25 975.00 +9.00 0 32 +0 Hover/Click
Total Volume and Open Interest 18,676 68,647 -97  
Oats(CBOT) Weekly Monthly
Mar22 220224 678.25 718.75 654.00 656.00 -22.75 534 460 -297 Hover/Click
May22 220224 675.00 716.00 650.75 653.25 -22.75 730 2,144 +148 Hover/Click
Jul22 220224 624.50 640.00 578.75 582.25 -36.50 47 365 +5 Hover/Click
Sep22 220224 525.00 532.00 504.75 504.75 -17.50 16 317 +8 Hover/Click
Total Volume and Open Interest 1,332 3,567 -137  
Rough Rice(CBOT) Weekly Monthly
Mar22 220224 15.11 15.49 14.92 15.12 +0.06 1,086 1,378 -491 Hover/Click
May22 220224 15.39 15.77 15.22 15.41 +0.07 847 6,766 +502 Hover/Click
Jul22 220224 15.77 15.84 15.44 15.60 +0.11 26 234 +16 Hover/Click
Sep22 220224 14.97 15.05 14.95 14.98 -0.02 94 672 +82 Hover/Click
Total Volume and Open Interest 2,053 9,050 +109  
Live Cattle(CME) Weekly Monthly
Feb22 220224 143.000 143.000 140.100 140.535 -2.515 710 2,817 -545 Hover/Click
Apr22 220224 144.450 144.450 142.100 142.300 -2.450 20,386 144,752 -1,546 Hover/Click
Jun22 220224 140.750 140.935 138.435 138.600 -2.530 12,173 98,684 +2,118 Hover/Click
Aug22 220224 140.000 140.000 137.580 137.685 -2.395 7,787 64,158 +748 Hover/Click
Oct22 220224 144.880 145.000 143.000 143.250 -2.130 5,585 28,992 +977 Hover/Click
Dec22 220224 148.950 149.080 147.535 147.700 -1.785 1,465 14,321 +89 Hover/Click
Total Volume and Open Interest 48,526 361,049 +1,863  
Feeder Cattle(CME) Weekly Monthly
Mar22 220224 160.000 160.300 156.535 159.100 -3.685 4,453 9,546 -1,032 Hover/Click
Apr22 220224 165.285 166.050 162.035 163.800 -4.485 3,944 13,692 +698 Hover/Click
May22 220224 171.330 172.150 167.900 169.735 -3.950 1,997 9,987 +316 Hover/Click
Aug22 220224 181.735 183.800 179.000 181.735 -2.465 880 8,985 +110 Hover/Click
Sep22 220224 183.600 185.500 181.235 183.700 -2.300 302 2,369 +37 Hover/Click
Oct22 220224 184.850 186.330 182.400 185.080 -1.905 190 1,395 +55 Hover/Click
Nov22 220224 185.185 187.000 183.035 185.485 -2.095 66 750 +17 Hover/Click
Total Volume and Open Interest 11,835 46,880 +200  
Lean Hogs(CME) Weekly Monthly
Apr22 220224 109.350 109.650 105.400 105.530 -2.500 19,564 112,531 -1,328 Hover/Click
May22 220224 114.030 114.130 110.000 110.130 -2.520 150 2,323 +16  
Jun22 220224 119.750 120.380 115.930 116.100 -2.680 13,360 58,548 +1,410 Hover/Click
Jul22 220224 118.850 119.730 115.930 116.080 -2.250 5,621 23,016 +555 Hover/Click
Aug22 220224 116.630 117.750 114.580 114.830 -1.700 5,457 32,425 +610 Hover/Click
Oct22 220224 96.100 97.100 94.930 95.250 -1.180 3,208 29,607 +887 Hover/Click
Dec22 220224 85.950 86.500 84.880 85.250 -0.700 2,051 16,238 +619 Hover/Click
Feb23 220224 87.750 88.100 86.500 86.800 -0.950 885 5,324 +332 Hover/Click
Total Volume and Open Interest 50,500 282,193 +3,137  
Class III Milk(CME) Weekly Monthly
Feb22 220224 20.94 20.95 20.89 20.95 +0.06 96 4,223 -3 Hover/Click
Mar22 220224 22.28 22.77 22.25 22.51 +0.49 389 5,240 +44 Hover/Click
Apr22 220224 22.92 23.23 22.82 23.23 +0.75 252 4,736 +96 Hover/Click
May22 220224 22.75 22.91 22.62 22.91 +0.75 90 3,421 +45 Hover/Click
Jun22 220224 22.60 22.72 22.53 22.60 +0.63 42 2,912 +10 Hover/Click
Jul22 220224 22.25 22.60 22.21 22.42 +0.50 50 2,297 +5 Hover/Click
Aug22 220224 22.03 22.45 22.02 22.31 +0.52 42 2,190 +2 Hover/Click
Sep22 220224 21.91 22.19 21.84 22.05 +0.40 45 1,991 +5 Hover/Click
Oct22 220224 21.60 21.96 21.60 21.80 +0.28 10 1,459 +6 Hover/Click
Nov22 220224 21.16 21.45 21.16 21.32 +0.27 14 1,306 +8 Hover/Click
Dec22 220224 20.74 20.97 20.74 20.84 +0.29 38 1,400 +11 Hover/Click
Jan23 220224 20.10 20.36 20.10 20.28 +0.19 1 488 +0 Hover/Click
Feb23 220224 19.95 19.97 19.94 19.94 +0.19 0 309 +0 Hover/Click
Total Volume and Open Interest 1,069 32,592 +229  
Cocoa(ICE) Weekly Monthly
Mar22 220224 2578 2578 2578 2578 -48 15 723 -37 Hover/Click
May22 220224 2636 2640 2578 2616 -48 22,077 96,425 -1,568 Hover/Click
Jul22 220224 2664 2667 2607 2641 -48 9,615 54,823 +515 Hover/Click
Sep22 220224 2681 2681 2619 2650 -49 4,397 31,012 -671 Hover/Click
Dec22 220224 2661 2663 2612 2641 -49 2,246 33,973 +570 Hover/Click
Mar23 220224 2646 2646 2592 2620 -50 941 28,217 +158 Hover/Click
May23 220224 2633 2633 2580 2607 -49 200 8,000 +96 Hover/Click
Total Volume and Open Interest 39,578 256,574 -896  
Coffee "C"(ICE) Weekly Monthly
Mar22 220224 248.50 248.50 238.95 239.35 -9.25 58 1,352 -19 Hover/Click
May22 220224 246.85 248.65 237.25 237.90 -9.65 14,279 129,238 -268 Hover/Click
Jul22 220224 245.55 247.25 236.40 236.90 -9.45 4,442 40,279 -45 Hover/Click
Sep22 220224 244.00 245.90 235.25 235.80 -9.15 4,184 34,080 +1,255 Hover/Click
Dec22 220224 241.45 243.10 233.45 234.05 -8.40 1,386 25,153 +184 Hover/Click
Mar23 220224 239.90 240.30 231.30 232.05 -7.75 301 9,686 -47 Hover/Click
Total Volume and Open Interest 25,056 252,688 +1,244  
Orange Juice(ICE) Weekly Monthly
Mar22 220224 136.70 141.65 135.75 136.45 unch 1,161 1,862 -1,050 Hover/Click
May22 220224 136.95 142.00 135.70 136.75 -0.20 1,376 9,146 +624 Hover/Click
Jul22 220224 137.85 142.50 136.40 136.70 -1.35 111 1,125 +98 Hover/Click
Sep22 220224 139.65 140.50 137.00 137.25 -1.05 2 208 +1 Hover/Click
Nov22 220224 139.05 139.10 139.00 139.10 -1.05 0 43 +0 Hover/Click
Jan23 220224 140.75 140.75 140.75 140.75 -1.05 0 25 +0 Hover/Click
Total Volume and Open Interest 2,650 12,410 -327  
Sugar #11(ICE) Weekly Monthly
Mar22 220224 18.69 18.87 18.25 18.32 -0.21 46,937 66,435 -14,693 Hover/Click
May22 220224 18.04 18.33 17.84 17.91 +0.03 62,399 331,233 +7,051 Hover/Click
Jul22 220224 17.80 18.12 17.69 17.75 +0.06 27,900 153,909 +2,735 Hover/Click
Oct22 220224 17.90 18.22 17.83 17.88 +0.06 14,293 127,563 -988 Hover/Click
Mar23 220224 18.22 18.50 18.12 18.16 +0.01 3,899 72,789 +603 Hover/Click
May23 220224 17.56 17.78 17.45 17.47 -0.05 1,744 34,394 +587 Hover/Click
Jul23 220224 17.12 17.30 17.00 17.01 -0.07 1,006 30,603 +227 Hover/Click
Oct23 220224 16.89 17.01 16.71 16.73 -0.09 936 23,203 +514 Hover/Click
Total Volume and Open Interest 159,652 857,376 -3,707  
London Cocoa(LCE) Weekly Monthly
Mar22 220224 1700 1700 1663 1684 -25 4,383 31,131 +182 Hover/Click
May22 220224 1740 1744 1713 1734 -18 11,750 47,815 +245 Hover/Click
Jul22 220224 1772 1775 1745 1767 -16 5,205 41,039 +35 Hover/Click
Sep22 220224 1791 1791 1752 1769 -22 3,583 44,848 +405 Hover/Click
Dec22 220224 1773 1774 1750 1765 -22 2,870 62,010 +353 Hover/Click
Mar23 220224 1763 1764 1742 1756 -22 1,257 36,999 +201 Hover/Click
May23 220224 1756 1756 1739 1754 -20 495 9,272 +72 Hover/Click
Total Volume and Open Interest 29,936 284,664 +1,645  
London Sugar(LCE) Weekly Monthly
May22 220224 501.50 511.00 496.00 499.50 +3.80 7,426 31,592 +1,771 Hover/Click
Aug22 220224 489.50 495.50 484.90 487.80 +3.50 1,677 12,573 -43 Hover/Click
Oct22 220224 481.00 487.60 479.10 481.00 +2.50 680 9,280 +318 Hover/Click
Dec22 220224 483.50 489.20 481.90 483.10 +2.40 229 3,180 -8 Hover/Click
Mar23 220224 485.80 489.00 482.00 482.80 +0.80 220 2,306 +62 Hover/Click
Total Volume and Open Interest 10,586 60,293 +2,299  
Cotton(ICE) Weekly Monthly
Mar22 220224 123.45 125.33 122.59 122.59 +0.19 279 199 -38 Hover/Click
May22 220224 121.45 125.13 118.86 119.16 -2.14 10,256 110,910 -212 Hover/Click
Jul22 220224 118.54 121.48 116.08 116.22 -2.19 3,959 57,176 +771 Hover/Click
Oct22 220224 105.22 105.22 105.22 105.22 -1.58 0 43 +0 Hover/Click
Dec22 220224 102.54 104.87 101.08 101.27 -1.21 2,178 51,834 -129 Hover/Click
Mar23 220224 99.32 101.44 98.09 98.23 -1.22 198 6,613 +30 Hover/Click
Total Volume and Open Interest 16,967 236,709 +440  
Lumber(CME) Weekly Monthly
Mar22 220224 1277.7 1314.5 1260.0 1312.0 +35.0 268 908 -76  
May22 220224 1206.9 1206.9 1142.9 1199.9 +26.1 291 1,270 +107  
Jul22 220224 1102.0 1102.0 1033.0 1077.7 unch 34 419 +10  
Sep22 220224 950.0 965.4 950.0 965.4 -24.6 1 136 +1  
Nov22 220224 926.1 926.1 926.1 926.1 -24.6 1 61 -1  
Jan23 220224 926.1 926.1 926.1 926.1 -24.6        
Mar23 220224 916.1 916.1 916.1 916.1 -24.6        
Total Volume and Open Interest 595 2,794 +41  
Crude Oil(NYM) Weekly Monthly
Apr22 220224 92.52 100.54 91.45 92.81 +0.71 789,041 351,300 +8,977 Hover/Click
May22 220224 91.08 98.44 89.65 90.94 +0.25 214,374 232,353 +1,071 Hover/Click
Jun22 220224 89.50 96.08 87.61 88.84 -0.24 181,215 203,594 -725 Hover/Click
Jul22 220224 87.98 93.97 85.82 86.99 -0.57 70,058 93,907 +116 Hover/Click
Aug22 220224 86.85 92.27 84.44 85.49 -0.83 41,851 74,094 +773 Hover/Click
Sep22 220224 85.85 90.98 83.39 84.29 -0.99 46,913 96,010 +2,176 Hover/Click
Oct22 220224 84.71 89.53 82.33 83.30 -1.08 11,929 65,311 +650 Hover/Click
Nov22 220224 84.17 88.75 81.68 82.45 -1.13 11,489 52,095 -246 Hover/Click
Dec22 220224 83.10 88.06 80.61 81.68 -1.15 77,562 254,769 -46 Hover/Click
Jan23 220224 82.59 86.54 80.24 80.92 -1.19 5,402 47,024 +230 Hover/Click
Feb23 220224 81.80 86.01 79.44 80.19 -1.24 3,733 37,125 -163 Hover/Click
Mar23 220224 83.68 85.12 79.04 79.52 -1.28 10,245 42,875 +1,728 Hover/Click
Apr23 220224 80.50 84.42 78.12 78.90 -1.32 2,128 24,806 +10 Hover/Click
May23 220224 80.00 83.73 77.90 78.32 -1.36 2,567 27,366 +136 Hover/Click
Jun23 220224 79.51 83.72 76.82 77.79 -1.39 18,546 103,270 +1,712 Hover/Click
Jul23 220224 78.85 82.58 76.84 77.25 -1.42 1,629 19,497 -610 Hover/Click
Total Volume and Open Interest 1,525,754 2,055,493 -11,161  
e-miNY Crude Oil(NYM)
Apr22 220224 92.500 100.525 91.475 92.800 +0.700 62,809 2,650 +171  
May22 220224 91.225 98.400 89.700 90.950 +0.250 2,457 276 +79  
Jun22 220224 89.500 96.000 88.000 88.850 -0.225 285 429 +43  
Jul22 220224 88.500 93.725 86.150 87.000 -0.550 21 52 +8  
Aug22 220224 90.100 91.375 84.900 85.500 -0.825 13 15 -4  
Sep22 220224 85.775 90.550 83.800 84.300 -0.975 16 11 -4  
Oct22 220224 87.700 89.200 82.800 83.300 -1.075 12 18 +3  
Nov22 220224 86.700 87.900 82.000 82.450 -1.125 0 12 +0  
Dec22 220224 83.350 87.925 81.200 81.675 -1.150 44 254 +3  
Jan23 220224 82.500 82.500 80.925 80.925 -1.175 11 13 +1  
Total Volume and Open Interest 65,705 3,803 +290  
NY Harbor ULSD(NYM) Weekly Monthly
Mar22 220224 284.28 304.74 284.27 289.69 +6.77 42,637 33,827 -8,872 Hover/Click
Apr22 220224 280.72 300.64 280.15 285.47 +6.13 83,053 89,318 +3,992 Hover/Click
May22 220224 275.71 294.08 275.71 279.15 +4.71 37,003 41,862 +281 Hover/Click
Jun22 220224 272.36 289.18 271.41 274.41 +3.44 28,350 42,208 -277 Hover/Click
Jul22 220224 269.75 284.75 268.10 270.71 +2.57 10,624 20,498 -183 Hover/Click
Aug22 220224 268.15 282.04 265.70 268.21 +1.71 5,610 13,547 -171 Hover/Click
Sep22 220224 268.52 281.88 264.70 267.15 +1.19 5,974 20,496 -324 Hover/Click
Oct22 220224 274.30 280.02 263.70 265.99 +0.77 2,449 9,532 +157 Hover/Click
Nov22 220224 271.04 277.70 262.30 264.58 +0.42 1,086 8,876 +134 Hover/Click
Dec22 220224 268.26 277.67 260.38 263.07 +0.12 5,857 24,563 -413 Hover/Click
Jan23 220224 270.60 276.08 259.76 261.52 -0.16 617 7,255 -37 Hover/Click
Feb23 220224 269.65 269.65 259.62 259.62 -0.41 454 1,967 +162 Hover/Click
Mar23 220224 258.00 269.47 257.20 257.44 -0.67 273 3,491 +20 Hover/Click
Apr23 220224 263.00 266.90 254.60 254.87 -0.84 188 1,994 -63 Hover/Click
Total Volume and Open Interest 224,590 334,202 -5,468  
RBOB Gasoline(NYM) Weekly Monthly
Mar22 220224 273.15 291.69 272.62 277.10 +4.57 39,560 36,113 -5,160 Hover/Click
Apr22 220224 288.40 307.01 287.90 291.65 +4.05 97,387 122,377 +632 Hover/Click
May22 220224 286.53 303.98 285.58 288.68 +3.23 33,247 59,873 +1,402 Hover/Click
Jun22 220224 281.50 298.87 280.94 283.65 +2.39 25,372 44,620 +238 Hover/Click
Jul22 220224 279.25 293.17 275.57 278.19 +1.73 9,482 28,754 +532 Hover/Click
Aug22 220224 272.50 287.39 270.01 272.51 +1.10 6,067 15,527 -515 Hover/Click
Sep22 220224 272.10 280.86 264.10 266.41 +0.51 8,991 26,087 +430 Hover/Click
Oct22 220224 263.02 263.80 246.85 249.48 -0.12 2,463 7,894 +208 Hover/Click
Nov22 220224 249.10 256.70 241.30 243.43 -0.51 1,374 9,774 +222 Hover/Click
Dec22 220224 245.07 253.10 235.97 238.91 -0.71 2,950 26,771 +7 Hover/Click
Total Volume and Open Interest 228,027 389,407 -1,893  
e-miNY RBOB Gasoline(NYM)
Mar22 220224 277.10 277.10 277.10 277.10 +4.57 0 2 +0  
Apr22 220224 291.65 291.65 291.65 291.65 +4.05 0 1 +0  
May22 220224 288.68 288.68 288.68 288.68 +3.23        
Jun22 220224 283.65 283.65 283.65 283.65 +2.39        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Mar22 220224 4.603 4.940 4.293 4.568 -0.055 42,641 15,231 -6,422 Hover/Click
Apr22 220224 4.592 4.938 4.555 4.641 +0.048 141,915 144,035 +6,050 Hover/Click
May22 220224 4.606 4.953 4.573 4.656 +0.051 54,411 179,869 +307 Hover/Click
Jun22 220224 4.659 4.991 4.620 4.699 +0.052 24,643 71,177 +330 Hover/Click
Jul22 220224 4.702 5.041 4.667 4.749 +0.052 21,541 84,500 +391 Hover/Click
Aug22 220224 4.719 5.042 4.679 4.756 +0.051 11,034 44,145 +494 Hover/Click
Sep22 220224 4.695 5.029 4.662 4.739 +0.051 9,214 68,977 +965 Hover/Click
Oct22 220224 4.732 5.049 4.681 4.761 +0.052 22,941 80,927 +1,273 Hover/Click
Nov22 220224 4.835 5.130 4.765 4.846 +0.051 9,989 44,109 -797 Hover/Click
Dec22 220224 4.982 5.274 4.921 5.001 +0.057 5,558 42,342 +69 Hover/Click
Jan23 220224 5.065 5.367 5.020 5.095 +0.055 15,143 60,126 +3,067 Hover/Click
Feb23 220224 4.920 5.184 4.850 4.916 +0.054 5,236 22,541 +773 Hover/Click
Mar23 220224 4.468 4.734 4.426 4.498 +0.059 10,261 43,621 +615 Hover/Click
Apr23 220224 3.556 3.651 3.524 3.580 +0.038 7,731 34,242 +461 Hover/Click
May23 220224 3.481 3.571 3.441 3.505 +0.038 2,763 22,301 -11 Hover/Click
Jun23 220224 3.565 3.607 3.494 3.546 +0.035 1,320 13,031 -97 Hover/Click
Total Volume and Open Interest 395,025 1,107,113 +9,704  
Brent Crude Oil(ICE) Weekly Monthly
Apr22 220224 98.08 105.79 97.56 99.08 +2.24 316,384 199,955 -37,117 Hover/Click
May22 220224 95.37 102.26 94.12 95.42 +1.37 386,576 474,179 -3,916 Hover/Click
Jun22 220224 93.30 99.41 91.63 92.89 +0.71 223,527 320,023 -2,209 Hover/Click
Jul22 220224 91.88 97.44 89.96 91.15 +0.34 82,698 156,656 +4,195 Hover/Click
Aug22 220224 90.79 95.94 88.64 89.80 +0.05 52,568 80,988 +756 Hover/Click
Sep22 220224 89.83 94.73 87.54 88.69 -0.13 46,396 126,739 +785 Hover/Click
Oct22 220224 88.96 93.73 86.64 87.76 -0.23 18,411 59,192 +1,287 Hover/Click
Nov22 220224 88.19 92.86 85.91 86.98 -0.27 13,847 58,033 +674 Hover/Click
Dec22 220224 87.25 92.06 85.13 86.24 -0.32 91,313 213,479 -487 Hover/Click
Jan23 220224 86.50 88.85 85.52 85.52 -0.38 2,451 33,791 +136 Hover/Click
Feb23 220224 87.22 88.15 84.83 84.83 -0.45 2,135 42,960 +224 Hover/Click
Mar23 220224 86.25 86.25 84.21 84.21 -0.51 4,855 27,250 +913 Hover/Click
Apr23 220224 88.50 88.50 83.64 83.64 -0.57 813 14,481 +357 Hover/Click
May23 220224 83.07 83.07 83.07 83.07 -0.63 953 19,286 +178 Hover/Click
Total Volume and Open Interest 1,293,662 2,255,853 -32,416  
Gas Oil(ICE) Weekly Monthly
Mar22 220224 839.75 902.50 837.25 891.25 +60.25 66,096 99,236 -4,597 Hover/Click
Apr22 220224 821.75 879.50 818.50 867.25 +53.50 98,815 129,610 +5,346 Hover/Click
May22 220224 805.25 860.00 803.25 845.50 +45.50 55,904 88,284 +1,562 Hover/Click
Jun22 220224 793.25 843.75 787.75 827.25 +39.00 44,056 92,638 -1,365 Hover/Click
Jul22 220224 788.00 829.25 777.00 812.00 +33.25 13,816 37,871 +1,519 Hover/Click
Aug22 220224 776.00 820.00 767.50 801.50 +29.00 6,619 26,811 +396 Hover/Click
Sep22 220224 774.00 816.00 761.50 795.75 +26.50 6,163 29,746 -24 Hover/Click
Oct22 220224 770.75 813.25 758.25 791.50 +24.75 4,028 22,817 -502 Hover/Click
Nov22 220224 771.25 806.00 752.50 783.50 +22.50 2,886 14,194 +25 Hover/Click
Dec22 220224 759.00 799.00 745.50 775.50 +20.75 15,203 78,430 -238 Hover/Click
Total Volume and Open Interest 320,268 688,501 +2,807  
Ethanol(CBOT)
Mar22 220224 2.160 2.160 2.160 2.160 unch        
Apr22 220224 2.160 2.160 2.160 2.160 unch        
May22 220224 2.160 2.160 2.160 2.160 unch        
Jun22 220224 2.160 2.160 2.160 2.160 unch        
Jul22 220224 2.160 2.160 2.160 2.160 unch        
Aug22 220224 2.160 2.160 2.160 2.160 unch        
Sep22 220224 2.160 2.160 2.160 2.160 unch        
Oct22 220224 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Apr22 220224 93.34 100.53 91.50 92.81 +0.71 45,319 68,579 -289 Hover/Click
May22 220224 91.89 98.43 89.70 90.94 +0.25 61,273 55,894 +6,307 Hover/Click
Jun22 220224 89.85 95.92 87.71 88.84 -0.24 48,378 81,018 +1,648 Hover/Click
Jul22 220224 90.73 93.83 86.00 86.99 -0.57 17,781 16,675 +594 Hover/Click
Aug22 220224 89.29 92.20 84.94 85.49 -0.83 9,284 21,420 +1,039 Hover/Click
Sep22 220224 88.64 90.89 83.75 84.29 -0.99 8,681 26,298 +80 Hover/Click
Oct22 220224 87.09 89.20 82.77 83.30 -1.08 1,678 9,859 +357 Hover/Click
Nov22 220224 86.21 87.75 82.45 82.45 -1.13 1,020 10,323 +151 Hover/Click
Dec22 220224 84.70 87.95 80.71 81.68 -1.15 14,960 92,029 +309 Hover/Click
Jan23 220224 80.92 80.92 80.92 80.92 -1.19 336 4,589 +58 Hover/Click
Feb23 220224 82.66 82.86 80.19 80.19 -1.24 268 3,038 -46 Hover/Click
Mar23 220224 81.74 81.83 79.13 79.52 -1.28 682 7,934 +14 Hover/Click
Apr23 220224 79.76 79.76 78.90 78.90 -1.32 58 2,312 +3 Hover/Click
May23 220224 80.60 80.60 78.32 78.32 -1.36 75 1,981 +0 Hover/Click
Jun23 220224 82.68 82.68 76.97 77.79 -1.39 3,238 23,471 +486 Hover/Click
Jul23 220224 77.25 77.25 77.25 77.25 -1.42 21 262 +2 Hover/Click
Total Volume and Open Interest 217,809 505,662 +11,299  
US Dollar Index(ICE) Weekly Monthly
Mar22 220224 96.255 97.735 96.255 97.118 +0.930 20,092 52,620 +439 Hover/Click
Jun22 220224 96.260 97.650 96.200 97.043 +0.945 361 2,123 +43 Hover/Click
Sep22 220224 96.050 96.940 96.050 96.863 +0.975 4 143 +2 Hover/Click
Total Volume and Open Interest 20,457 54,922 +484  
Australian Dollar(CME) Weekly Monthly
Mar22 220224 72.30 72.34 70.96 71.59 -0.77 149,772 190,724 +207 Hover/Click
Jun22 220224 72.38 72.43 71.05 71.68 -0.78 1,543 1,465 +758 Hover/Click
Sep22 220224 71.85 71.85 71.19 71.79 -0.79 14 99 +0 Hover/Click
Total Volume and Open Interest 151,601 192,579 +962  
British Pound(CME) Weekly Monthly
Mar22 220224 135.45 135.48 132.72 133.83 -1.54 168,139 179,555 -7,298 Hover/Click
Jun22 220224 135.40 135.41 132.66 133.77 -1.55 2,479 5,107 +102 Hover/Click
Sep22 220224 133.55 133.66 132.59 133.66 -1.57 0 1,213 +0 Hover/Click
Total Volume and Open Interest 171,486 188,443 -7,440  
Canadian Dollar(CME) Weekly Monthly
Mar22 220224 78.55 78.56 77.65 78.03 -0.48 106,540 128,056 -353 Hover/Click
Jun22 220224 78.55 78.56 77.65 78.02 -0.48 1,076 8,735 +132 Hover/Click
Sep22 220224 78.30 78.49 77.63 77.99 -0.49 7 692 +4 Hover/Click
Dec22 220224 78.35 78.46 77.59 77.94 -0.51 103 2,011 +56 Hover/Click
Total Volume and Open Interest 107,880 140,305 -97  
Japanese Yen(CME) Weekly Monthly
Mar22 220224 86.98 87.43 86.45 86.46 -0.54 161,542 190,729 -485 Hover/Click
Jun22 220224 87.20 87.61 86.64 86.65 -0.54 710 2,828 -77 Hover/Click
Sep22 220224 87.14 87.91 86.96 86.96 -0.57 11 114 -3 Hover/Click
Total Volume and Open Interest 162,502 194,169 -657  
Swiss Franc(CME) Weekly Monthly
Mar22 220224 108.99 109.08 107.70 108.03 -0.94 34,192 46,745 +1,206 Hover/Click
Jun22 220224 109.40 109.46 108.11 108.42 -0.95 74 469 +17 Hover/Click
Sep22 220224 108.96 108.96 108.67 108.96 -0.99 0 62 +0 Hover/Click
Total Volume and Open Interest 34,306 47,339 +1,259  
EuroFX(CME) Weekly Monthly
Mar22 220224 113.10 113.13 111.11 111.91 -1.22 292,834 678,267 +379 Hover/Click
Jun22 220224 113.45 113.45 111.47 112.27 -1.22 7,817 10,179 +1,807 Hover/Click
Sep22 220224 113.90 113.90 111.99 112.78 -1.24 682 1,817 +74 Hover/Click
Total Volume and Open Interest 302,251 696,682 +2,509  
Mexican Peso(CME) Weekly Monthly
Mar22 220224 492.50 492.75 479.75 484.13 -8.00 70,489 170,894 +9,969 Hover/Click
Jun22 220224 481.38 484.38 471.38 475.75 -8.13 200 401 +129 Hover/Click
Total Volume and Open Interest 70,692 171,299 +10,099  
Brazilian Real(CME) Weekly Monthly
Mar22 220224 199.90 200.00 193.60 194.50 -5.55 58,806 41,427 -18,686 Hover/Click
Apr22 220224 198.35 198.35 191.95 192.85 -5.50 46,684 50,927 +44,197  
May22 220224 194.95 194.95 190.65 191.45 -5.45 42 89 +27  
Jun22 220224 195.15 195.15 188.95 189.60 -5.50 2,277 2,134 +2,133 Hover/Click
Total Volume and Open Interest 107,809 94,577 +27,671  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220224 152~090 154~260 152~070 152~140 -0~040 854,219 887,252 -288,383 Hover/Click
Jun22 220224 153~290 156~190 153~290 154~060 -0~010 445,809 336,262 +266,384 Hover/Click
Sep22 220224 153~280 153~280 153~190 153~190 -0~010 0 1 +0 Hover/Click
Total Volume and Open Interest 1,300,028 1,223,515 -21,999  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220224 126~060 127~125 126~060 126~150 +0~060 4,427,866 2,508,826 -1,106,207 Hover/Click
Jun22 220224 126~040 127~115 126~040 126~130 +0~060 2,284,958 1,574,627 +1,162,076 Hover/Click
Sep22 220224 126~020 126~025 126~020 126~020 +0~060 10 10 +9 Hover/Click
Total Volume and Open Interest 6,712,834 4,083,463 +55,878  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220224 117~230 118~150 117~230 117~306 +0~062 3,409,087 2,741,035 -964,582 Hover/Click
Jun22 220224 117~122 118~046 117~120 117~204 +0~066 2,107,133 1,554,754 +1,074,776 Hover/Click
Sep22 220224 117~204 117~204 117~204 117~204 +0~066       Hover/Click
Total Volume and Open Interest 5,516,220 4,295,789 +110,194  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220224 107~187 107~280 107~186 107~227 +0~037 1,713,437 1,469,575 -551,291 Hover/Click
Jun22 220224 107~081 107~166 107~081 107~115 +0~035 1,052,183 694,406 +502,050 Hover/Click
Sep22 220224 107~115 107~115 107~115 107~115 +0~035 0 2 +0 Hover/Click
Total Volume and Open Interest 2,765,620 2,163,983 -49,241  
Eurodollars(CME) Weekly Monthly
Mar22 220224 99.330 99.402 99.330 99.382 +0.058 203,039 1,022,752 +50,793  
Jun22 220224 98.770 98.910 98.765 98.860 +0.095 254,596 1,014,997 +10,403  
Sep22 220224 98.365 98.525 98.365 98.455 +0.085 224,838 879,425 +4,346  
Dec22 220224 98.040 98.200 98.040 98.115 +0.070 401,568 1,301,428 +30,034  
Mar23 220224 97.855 98.010 97.855 97.910 +0.050 254,589 911,851 +4,855  
Jun23 220224 97.695 97.850 97.695 97.740 +0.040 257,563 956,488 +21,422  
Sep23 220224 97.660 97.810 97.660 97.700 +0.030 162,335 772,766 +20,586  
Dec23 220224 97.660 97.815 97.660 97.695 +0.020 236,758 1,231,607 +9,745  
Mar24 220224 97.725 97.875 97.725 97.755 +0.020 140,061 567,017 -2,384  
Jun24 220224 97.795 97.940 97.795 97.815 +0.015 105,457 455,364 +8,749  
Sep24 220224 97.835 97.980 97.830 97.845 +0.005 108,624 405,820 +454  
Dec24 220224 97.840 97.995 97.840 97.855 unch 125,856 615,630 +10,965  
Mar25 220224 97.870 98.020 97.865 97.885 +0.010 65,663 292,882 +122  
Jun25 220224 97.875 98.030 97.870 97.895 +0.010 51,527 151,330 -5,051  
Sep25 220224 97.875 98.030 97.875 97.895 +0.010 37,245 129,860 +1,611  
Dec25 220224 97.860 98.015 97.860 97.880 +0.010 47,617 157,326 +1,529  
Mar26 220224 97.850 98.005 97.850 97.870 +0.005 32,578 79,475 +1,372  
Jun26 220224 97.850 97.990 97.840 97.855 +0.005 37,285 73,780 -2,085  
Total Volume and Open Interest 2,841,833 11,350,313 +172,193  
Ultra T-Bond(CBOT)
Mar22 220224 181~03 185~23 180~07 180~20 -1~05 659,015 927,282 -337,709  
Jun22 220224 182~12 187~05 181~28 182~08 -0~27 469,960 418,627 +285,780  
Sep22 220224 182~08 182~08 182~08 182~08 -0~27        
Total Volume and Open Interest 1,128,975 1,345,909 -51,929  
Ultra 10-Yr T-Note(CBOT)
Mar22 220224 140~080 142~025 140~080 140~155 +0~030 948,931 998,986 -345,836  
Jun22 220224 139~125 141~070 139~125 139~205 +0~035 572,858 467,312 +349,708  
Sep22 220224 139~205 139~205 139~205 139~205 +0~035        
Total Volume and Open Interest 1,521,789 1,466,298 +3,872  
30 Day Federal Funds(CBOT)
Feb22 220224 99.918 99.920 99.918 99.920 +0.002 12,011 318,428 -192  
Mar22 220224 99.750 99.790 99.750 99.775 +0.030 23,348 122,229 +4,612  
Apr22 220224 99.580 99.655 99.580 99.630 +0.055 158,967 419,990 +431  
May22 220224 99.275 99.395 99.275 99.365 +0.090 73,990 254,990 +4,614  
Jun22 220224 99.115 99.240 99.115 99.195 +0.090 28,294 62,705 +2,203  
Jul22 220224 98.980 99.105 98.975 99.055 +0.095 41,092 188,436 +12,746  
Total Volume and Open Interest 501,940 2,062,168 +34,756  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220224 150.29 150.50 150.18 150.40 +0.13 1,246 16,775 -210 Hover/Click
Jun22 220224 150.32 150.32 150.24 150.24 -0.03 5 8 +5 Hover/Click
Sep22 220224 150.24 150.24 150.24 150.24 -0.03       Hover/Click
Total Volume and Open Interest 1,251 16,783 -205  
Euro-Buxl(EUREX)
Mar22 220224 196.18 200.06 196.14 197.88 +1.52 91,325 343,459 +9,519  
Jun22 220224 195.56 198.24 195.00 196.10 +1.52 5,411 37,945 +3,999  
Sep22 220224 214.88 214.88 214.88 214.88 +1.52 1 33 +1  
Total Volume and Open Interest 96,737 381,437 +13,519  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220224 166.18 168.01 166.01 166.93 +0.94 1,038,887 1,481,076 +113,828 Hover/Click
Jun22 220224 163.34 165.03 163.34 164.02 +0.94 20,663 66,767 +10,429 Hover/Click
Sep22 220224 165.10 165.10 165.10 165.10 +0.94 0 3 -1 Hover/Click
Total Volume and Open Interest 1,059,550 1,547,846 +124,256  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220224 131.04 131.89 130.98 131.47 +0.49 817,315 1,911,320 +137,831 Hover/Click
Jun22 220224 131.16 131.86 131.16 131.57 +0.54 32,778 73,800 +19,574 Hover/Click
Sep22 220224 129.97 129.97 129.97 129.97 +0.49       Hover/Click
Total Volume and Open Interest 850,093 1,985,120 +157,405  
Euro-Schatz(EUREX)
Mar22 220224 111.71 111.96 111.69 111.82 +0.13 555,908 1,457,985 +128,735  
Jun22 220224 111.32 111.56 111.32 111.43 +0.14 19,380 103,377 +16,148  
Sep22 220224 111.82 111.82 111.82 111.82 +0.13        
Total Volume and Open Interest 575,288 1,561,362 +144,883  
3-Mth Euribor(EUREX)
Mar22 220224 100.510 100.510 100.510 100.510 unch 0 1,103 +0  
Jun22 220224 100.440 100.440 100.435 100.435 +0.035 0 451 +0  
Sep22 220224 100.250 100.250 100.250 100.250 +0.055 0 1,152 +0  
Total Volume and Open Interest 1 3,792 +1  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220224 121~24 121~24 120~30 121~01 +0~08 934,993 376,131 -371,233 Hover/Click
Jun22 220224 123~12 123~16 122~17 122~21 +0~09 604,669 434,161 +360,099 Hover/Click
Total Volume and Open Interest 1,539,662 810,294 -11,134  
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 220224 100.510 100.515 100.495 100.510 +0.005 39,991 355,919 +6,940  
Jun22 220224 100.400 100.450 100.390 100.435 +0.040 107,854 516,299 +9,024  
Sep22 220224 100.195 100.275 100.190 100.240 +0.055 126,904 486,667 -6,741  
Total Volume and Open Interest 1,085,534 4,372,301 +20,785  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220224 99.91 99.91 99.90 99.91 unch 1,903 172,482 -483  
Jun22 220224 99.56 99.66 99.55 99.65 +0.08 14,915 202,701 +1,709  
Sep22 220224 99.00 99.11 98.97 99.09 +0.09 6,571 154,616 -843  
Dec22 220224 98.52 98.63 98.49 98.61 +0.08 10,529 153,157 +87  
Mar23 220224 98.04 98.17 98.00 98.16 +0.11 6,115 104,362 +763  
Jun23 220224 97.64 97.79 97.60 97.77 +0.12 4,224 67,030 +1,126  
Sep23 220224 97.43 97.58 97.38 97.55 +0.11 4,562 68,374 -403  
Dec23 220224 97.32 97.47 97.28 97.45 +0.11 3,384 34,079 +885  
Mar24 220224 97.22 97.37 97.22 97.37 +0.12 1 1,587 -5  
Jun24 220224 97.27 97.29 97.27 97.29 +0.13 0 81 +0  
Total Volume and Open Interest 52,204 958,702 +2,836  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220224 97.72 97.84 97.68 97.84 +0.12 140,786 1,097,562 +6,633  
Jun22 220224 97.63 97.78 97.63 97.78 +0.12 0 3 +0  
Total Volume and Open Interest 140,786 1,097,565 +6,633  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220224 98.25 98.37 98.21 98.35 +0.10 124,756 983,650 +180  
Jun22 220224 98.01 98.15 98.01 98.15 +0.11 0 7,533 +0  
Total Volume and Open Interest 124,756 991,183 +180  
Gold(CMX) Weekly Monthly
Feb22 220224 1911.9 1972.5 1911.7 1925.1 +15.9 173 1,000 -408 Hover/Click
Apr22 220224 1911.9 1976.5 1878.6 1926.3 +15.9 334,589 470,996 +15 Hover/Click
Jun22 220224 1915.1 1979.6 1882.0 1929.4 +15.7 15,120 80,556 +7,232 Hover/Click
Aug22 220224 1921.2 1981.8 1885.6 1933.0 +15.3 2,337 25,936 +485 Hover/Click
Oct22 220224 1924.9 1985.4 1889.5 1937.0 +15.2 794 7,175 +274 Hover/Click
Dec22 220224 1930.0 1991.6 1897.8 1941.6 +14.9 2,841 17,543 +1,561 Hover/Click
Feb23 220224 1965.0 1977.8 1941.6 1946.8 +14.8 300 3,079 +30 Hover/Click
Apr23 220224 1949.3 1999.6 1908.2 1952.0 +14.5 28 177 -1 Hover/Click
Jun23 220224 1946.8 2002.4 1946.8 1957.0 +14.5 4 118 +1 Hover/Click
Aug23 220224 1960.7 1960.7 1960.7 1960.7 +14.5 0 6 +0 Hover/Click
Oct23 220224 1963.8 1963.8 1963.8 1963.8 +14.5       Hover/Click
Dec23 220224 1967.0 1967.0 1967.0 1967.0 +14.5 0 225 +0 Hover/Click
Total Volume and Open Interest 358,372 611,488 +9,260  
Silver(CMX) Weekly Monthly
Mar22 220224 2461.0 2567.5 2386.0 2468.7 +13.4 96,222 39,458 -8,318 Hover/Click
May22 220224 2465.0 2570.5 2388.0 2471.0 +11.2 42,991 101,892 +9,203 Hover/Click
Jul22 220224 2470.0 2575.0 2393.5 2476.3 +10.6 2,269 12,396 +215 Hover/Click
Sep22 220224 2475.5 2573.0 2402.5 2483.6 +9.8 455 3,848 +100 Hover/Click
Dec22 220224 2492.0 2590.0 2430.0 2497.7 +8.0 469 4,617 +36 Hover/Click
Mar23 220224 2555.5 2591.0 2512.6 2512.6 +7.5 69 699 +54 Hover/Click
May23 220224 2519.3 2519.3 2519.3 2519.3 +7.5 0 9 +0 Hover/Click
Total Volume and Open Interest 143,018 163,745 +1,030  
Platinum(NYMEX) Weekly Monthly
Apr22 220224 1095.0 1132.0 1040.0 1062.1 -29.6 22,334 51,243 -516 Hover/Click
Jul22 220224 1096.9 1130.2 1041.6 1063.0 -29.4 1,517 6,828 +696 Hover/Click
Oct22 220224 1097.3 1130.4 1045.0 1064.0 -29.0 105 4,167 +12 Hover/Click
Jan23 220224 1098.5 1125.0 1066.7 1066.7 -28.2 4 23 +2 Hover/Click
Total Volume and Open Interest 23,968 62,274 +188  
Palladium(NYMEX) Weekly Monthly
Mar22 220224 2479.50 2711.00 2315.00 2501.10 +60.50 5,577 1,928 -821 Hover/Click
Jun22 220224 2481.00 2721.00 2312.00 2501.90 +59.50 3,366 5,956 +632 Hover/Click
Sep22 220224 2557.00 2698.50 2338.00 2502.10 +58.10 3 15 +1 Hover/Click
Total Volume and Open Interest 8,954 7,903 -188  
Copper(CMX) Weekly Monthly
Mar22 220224 446.25 458.50 444.20 445.60 -2.80 89,063 30,730 -10,096 Hover/Click
May22 220224 446.60 459.35 444.70 446.10 -2.75 52,984 106,044 +5,472 Hover/Click
Jul22 220224 447.00 458.35 444.50 445.75 -2.75 7,247 27,374 +1,699 Hover/Click
Sep22 220224 448.50 456.20 444.00 445.05 -2.70 3,767 19,249 +111 Hover/Click
Dec22 220224 444.00 453.90 442.30 443.35 -2.65 1,581 12,633 +448 Hover/Click
Total Volume and Open Interest 157,242 204,123 -2,168  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220224 33052 33205 32167 33156 +90 450,328 78,599 +700 Hover/Click
Jun22 220224 32964 33093 32085 33058 +84 978 988 +66 Hover/Click
Sep22 220224 33027 33027 32091 33027 +113 0 5 +0 Hover/Click
Dec22 220224 32933 32933 32933 32933 +114       Hover/Click
Total Volume and Open Interest 451,306 79,592 +766  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220224 4215.50 4290.00 4101.75 4284.00 +62.00 2,589,159 2,286,983 +35,816 Hover/Click
Jun22 220224 4209.75 4282.00 4094.25 4276.00 +61.00 12,665 78,069 +5,524 Hover/Click
Sep22 220224 4205.25 4280.00 4095.25 4275.50 +60.25 213 673 -1 Hover/Click
Dec22 220224 4200.00 4280.25 4200.00 4280.25 +58.75 3 7,371 +0 Hover/Click
Total Volume and Open Interest 2,602,040 2,374,165 +41,339  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220224 13484.25 13983.25 13025.75 13966.50 +459.00 1,114,720 254,617 +4,659 Hover/Click
Jun22 220224 13514.75 13980.25 13031.00 13967.00 +455.75 3,567 2,890 +35 Hover/Click
Sep22 220224 13530.25 14000.00 13060.00 13996.50 +461.75 123 384 +103 Hover/Click
Total Volume and Open Interest 1,118,410 257,929 +4,797  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220224 2553.30 2589.90 2478.90 2585.30 +36.40 19,515 47,870 +752 Hover/Click
Jun22 220224 2545.00 2595.30 2493.10 2595.30 +36.40 1 1 +1 Hover/Click
Sep22 220224 2601.20 2601.20 2601.20 2601.20 +35.50       Hover/Click
Total Volume and Open Interest 19,516 47,871 +753  
Volatility Index(CBOE)
Feb22 220216 25.80 26.37 24.70 26.37 +0.99 88,311 29,487 -8,027  
Mar22 220224 29.80 34.05 28.44 28.55 -1.12 114,291 132,927 -5,006  
Apr22 220224 28.60 31.35 27.55 27.72 -0.79 57,006 55,771 +1,368  
May22 220224 27.80 29.82 27.01 27.13 -0.70 18,611 26,619 -173  
Total Volume and Open Interest 211,481 271,157 -2,393  
S & P 600(CME)
Mar22 220224 1283.10 1283.10 1283.10 1283.10 +22.30        
Jun22 220224 1283.90 1283.90 1283.90 1283.90 +22.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220224 1941.20 1997.40 1883.10 1993.50 +52.40 296,786 507,040 +4,511 Hover/Click
Jun22 220224 1936.00 1994.00 1881.70 1991.00 +52.30 629 2,295 +45 Hover/Click
Sep22 220224 1990.20 1990.20 1893.40 1990.20 +50.00 3 5 +0 Hover/Click
Total Volume and Open Interest 297,418 509,340 +4,556  
Nikkei 225(CME)
Mar22 220224 26335 26335 25555 26270 -65 17,529 14,000 -889  
Jun22 220224 26000 26115 25410 26090 -95 18 52 +6  
Total Volume and Open Interest 17,547 14,052 -883  
Nikkei 225(SGX) Weekly Monthly
Mar22 220224 26765 26890 25750 25920 -820 69,662 103,750 +2,924  
Jun22 220224 26380 26380 25515 25685 -820 72 3,137 +59  
Sep22 220224 25640 25640 25640 25640 -815 1 859 +0  
Total Volume and Open Interest 69,735 133,003 +2,983  
Nikkei 225 Mini(JPX)
Mar22 220224 26300 26340 25750 25930 -500 594,765 366,847 -2,213  
Jun22 220224 26120 26660 25500 25680 -1010 52,645 17,654 -553  
Sep22 220224 26060 26600 25460 25630 -1000 664 1,042 -104  
Total Volume and Open Interest 652,500 407,030 -12,816  
Nikkei 225(JPX)
Mar22 220224 26300 26340 25750 25930 -500 34,084 223,839 +631  
Jun22 220224 26050 26090 25510 25680 -500 846 18,919 +369  
Sep22 220224 25900 25900 25500 25630 -500 22 2,754 +10  
Total Volume and Open Interest 34,952 301,613 +1,646  
Nikkei 225(CME) Yen
Mar22 220224 26325 26340 25545 26260 -70 102,396 54,415 +2,481  
Jun22 220224 25825 26010 25325 26010 -75 80 52 +5  
Sep22 220224 25930 25930 25930 25930 -125        
Total Volume and Open Interest 102,476 54,467 +2,486  
Nikkei 225(CME) e-Mini Yen
Mar22 220224 26260 26260 26260 26260 -70        
Jun22 220224 26010 26010 26010 26010 -80        
Sep22 220224 25930 25930 25930 25930 -130        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar22 220224 6490.0 6649.5 6427.0 6516.5 -261.0 87,269 247,479 +1,779  
Apr22 220224 6506.0 6576.0 6426.0 6506.0 -261.5 5 1 +0  
May22 220224 6411.0 6411.0 6411.0 6411.0 -262.0        
Jun22 220224 6329.0 6365.0 6329.0 6365.0 -261.0 0 9 +0  
Sep22 220224 6344.5 6344.5 6344.5 6344.5 -258.5        
Dec22 220224 6321.5 6321.5 6321.5 6321.5 -261.0 0 14,502 +0  
Total Volume and Open Interest 87,274 261,994 +1,778  
Hang Seng Index(HKFE) Weekly Monthly
Feb22 220224 23689 23721 22801 22890 -781 188,236 92,166 -11,225  
Mar22 220224 23591 23620 22700 22797 -781 57,668 59,079 +30,273  
Total Volume and Open Interest 246,458 161,972 +19,165  
DAX(EUREX) Weekly Monthly
Mar22 220224 14486.0 14499.0 13782.0 14033.0 -578.0 116,792 95,501 +7,065  
Jun22 220224 14388.0 14393.0 13839.0 14060.0 -578.0 246 5,140 +12  
Sep22 220224 14441.0 14441.0 13969.0 14042.0 -577.0 0 205 -2  
Total Volume and Open Interest 117,038 100,846 +7,075  
Mini-DAX(EUREX)
Mar22 220224 14483.0 14498.0 13780.0 14033.0 -578.0 85,812 19,399 +186  
Jun22 220224 14426.0 14426.0 13835.0 14060.0 -578.0 191 246 +59  
Sep22 220224 14345.0 14345.0 13885.0 14042.0 -577.0 0 3 +0  
Total Volume and Open Interest 86,003 19,648 +245  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220224 3934 3935 3750 3824 -141 1,281,230 3,325,845 +121,704  
Jun22 220224 3800 3830 3670 3742 -140 3,065 222,195 +2,455  
Sep22 220224 3800 3800 3695 3728 -140 4 12,169 +0  
Total Volume and Open Interest 1,284,300 3,576,728 +124,159  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220224 11485 11711 11375 11564 -292 35,677 189,836 +3,446  
Jun22 220224 11275 11464 11254 11394 -290 104 13,852 +8  
Sep22 220224 11288 11361 11288 11361 -292 0 17 +0  
Total Volume and Open Interest 35,781 203,705 +3,454  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220224 7377.00 7395.00 7141.00 7175.50 -272.00 130,146 590,802 +2,852  
Jun22 220224 7300.00 7300.00 7091.00 7122.50 -272.00 48 3,096 +5  
Sep22 220224 7076.00 7076.00 7076.00 7076.00 -272.00 0 134 +0  
Total Volume and Open Interest 130,196 594,033 +2,857  
SPI 200(SFE) Weekly Monthly
Mar22 220224 7128.0 7131.0 6916.0 6944.0 -174.0 51,110 264,074 +2,806  
Jun22 220224 6962.0 6962.0 6914.0 6914.0 -174.0 12 31 -4  
Sep22 220224 6839.0 6839.0 6839.0 6839.0 -174.0        
Total Volume and Open Interest 51,122 264,218 +2,802  
FTSE MIB(ISE)
Mar22 220224 25160.00 25350.00 24490.00 24894.00 -1064.00 29,520 72,565 +2,948  
Jun22 220224 24695.00 24750.00 23930.00 24314.00 -1059.00 112 4,616 +19  
Sep22 220224 24212.00 24212.00 24212.00 24212.00 -986.00 0 6 +0  
Total Volume and Open Interest 29,632 77,187 +2,967  
KOSPI 200(KFE)
Mar22 220224 359.45 360.60 353.60 354.40 -9.65 321,486 273,647 +3,652  
Jun22 220224 359.75 360.75 353.90 354.45 -9.65 3,206 16,776 +171  
Sep22 220224 357.85 358.00 354.40 355.65 -7.35 3 5,708 +2  
Total Volume and Open Interest 324,695 315,398 +3,825  
GSCI(CME) Weekly Monthly
Mar22 220224 684.70 700.00 677.50 685.40 +29.60 1 1,523 +0  
Apr22 220224 687.90 687.90 687.90 687.90 +29.60        
May22 220224 690.40 690.40 690.40 690.40 +34.60        
Total Volume and Open Interest 1 1,523 +0  
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