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 Fri February 25, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220225 1661.50 1678.50 1585.50 1590.25 -71.25 98,545 47,658 -26,903 Hover/Click
May22 220225 1654.00 1670.00 1579.00 1584.50 -69.50 166,301 307,309 +15,905 Hover/Click
Jul22 220225 1637.00 1657.50 1568.75 1573.25 -63.50 61,854 168,648 -1,072 Hover/Click
Aug22 220225 1592.50 1614.75 1530.75 1536.25 -56.00 5,710 19,263 +256 Hover/Click
Sep22 220225 1512.75 1526.75 1449.50 1458.00 -44.50 3,269 11,216 +635 Hover/Click
Nov22 220225 1450.00 1480.00 1403.00 1415.00 -36.50 36,152 172,139 -158 Hover/Click
Jan23 220225 1445.00 1475.75 1401.50 1413.50 -34.50 5,382 18,544 -445 Hover/Click
Mar23 220225 1416.00 1445.00 1378.25 1388.75 -29.25 4,309 40,510 +1,164 Hover/Click
May23 220225 1426.50 1430.75 1372.00 1382.00 -26.25 1,812 13,226 +256 Hover/Click
Jul23 220225 1423.50 1424.50 1369.50 1379.25 -25.00 671 5,900 -19 Hover/Click
Aug23 220225 1354.25 1355.50 1349.25 1355.50 -25.00 6 59 -3 Hover/Click
Sep23 220225 1307.75 1307.75 1307.25 1307.25 -25.00 31 335 +30 Hover/Click
Nov23 220225 1303.25 1326.00 1277.00 1284.00 -19.25 731 11,620 +218 Hover/Click
Jan24 220225 1285.75 1285.75 1285.75 1285.75 -19.25 95 85 +71 Hover/Click
Total Volume and Open Interest 384,877 816,761 -10,063  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220225 465.00 469.70 448.00 448.30 -16.60 54,832 30,073 -16,618 Hover/Click
May22 220225 455.20 460.70 441.70 442.70 -12.90 83,957 207,812 +747 Hover/Click
Jul22 220225 451.10 457.00 437.50 438.70 -12.80 26,458 94,846 +2,700 Hover/Click
Aug22 220225 439.40 445.00 426.20 427.30 -11.60 5,710 14,061 -97 Hover/Click
Sep22 220225 423.60 430.90 413.00 414.70 -10.80 2,800 10,791 +51 Hover/Click
Oct22 220225 411.60 420.30 401.00 403.80 -9.90 3,408 13,887 +402 Hover/Click
Dec22 220225 410.60 419.00 399.40 402.30 -9.60 13,281 43,269 +1,299 Hover/Click
Jan23 220225 408.50 413.20 394.90 397.50 -9.10 1,595 3,482 +368 Hover/Click
Mar23 220225 394.60 400.10 383.60 386.20 -7.20 1,445 4,434 +271 Hover/Click
May23 220225 387.40 390.80 377.90 380.70 -6.50 762 2,052 +78 Hover/Click
Total Volume and Open Interest 194,581 429,594 -10,605  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220225 72.47 72.98 68.16 68.75 -3.25 26,587 22,502 -7,918 Hover/Click
May22 220225 72.50 73.04 68.22 68.93 -3.04 75,624 165,658 +2,622 Hover/Click
Jul22 220225 71.13 71.94 67.31 67.91 -2.83 27,254 91,921 -606 Hover/Click
Aug22 220225 69.17 70.00 65.75 66.29 -2.51 7,888 28,060 +180 Hover/Click
Sep22 220225 67.43 68.13 64.59 65.05 -2.01 2,855 14,931 +361 Hover/Click
Oct22 220225 65.94 66.50 63.45 64.06 -1.55 2,335 17,503 +613 Hover/Click
Dec22 220225 65.41 66.07 62.84 63.68 -1.44 8,586 52,115 +207 Hover/Click
Jan23 220225 63.39 65.69 62.87 63.45 -1.32 1,287 2,544 +365 Hover/Click
Mar23 220225 63.11 65.11 62.35 63.03 -1.20 1,463 3,751 +525 Hover/Click
May23 220225 62.77 64.37 61.99 62.70 -1.07 731 2,102 +381 Hover/Click
Total Volume and Open Interest 155,113 407,603 -3,051  
Canola(WCE) Weekly Monthly
Mar22 220225 1070.8 1078.7 1001.3 1001.3 -64.1 1,973 3,480 -976 Hover/Click
May22 220225 1052.1 1060.0 992.0 1001.2 -50.8 12,458 69,907 +2,017 Hover/Click
Jul22 220225 1019.5 1027.7 958.4 981.2 -37.2 5,964 34,171 +522 Hover/Click
Nov22 220225 885.9 890.0 831.0 853.9 -26.8 2,817 39,553 -260 Hover/Click
Jan23 220225 888.8 888.8 836.8 854.3 -25.9 423 4,494 +277 Hover/Click
Total Volume and Open Interest 23,645 151,768 +1,590  
Corn(CBOT) Weekly Monthly
Mar22 220225 696.75 707.00 657.00 659.50 -35.50 154,730 116,325 -47,565 Hover/Click
May22 220225 692.00 701.75 655.25 655.75 -34.50 204,307 669,239 +19,277 Hover/Click
Jul22 220225 680.00 688.50 643.50 644.00 -34.50 74,447 300,240 +9,421 Hover/Click
Sep22 220225 622.50 628.75 589.25 594.25 -26.50 16,760 112,798 +934 Hover/Click
Dec22 220225 605.00 612.00 577.25 579.75 -25.00 42,299 282,933 +4,317 Hover/Click
Mar23 220225 612.50 618.00 584.00 586.75 -24.25 3,564 24,800 +742 Hover/Click
May23 220225 616.00 621.25 587.50 590.00 -24.25 657 3,590 +247 Hover/Click
Jul23 220225 615.75 622.50 589.00 591.50 -24.00 1,683 13,936 +736 Hover/Click
Sep23 220225 575.75 576.75 548.00 551.00 -20.75 71 943 +9 Hover/Click
Dec23 220225 563.50 570.00 540.00 543.00 -20.50 1,126 25,176 +107 Hover/Click
Total Volume and Open Interest 499,720 1,552,036 -11,722  
Wheat(CBOT) Weekly Monthly
Mar22 220225 923.25 952.50 841.50 843.00 -83.00 28,032 15,373 -9,616 Hover/Click
May22 220225 930.25 960.75 859.75 859.75 -75.00 98,777 171,454 +5,330 Hover/Click
Jul22 220225 918.00 942.75 850.00 850.00 -75.00 38,373 93,099 +3,433 Hover/Click
Sep22 220225 904.50 927.25 839.00 839.00 -75.00 21,296 32,002 +2,211 Hover/Click
Dec22 220225 900.00 923.25 832.75 835.25 -72.25 16,557 56,154 +2,753 Hover/Click
Mar23 220225 904.75 911.25 828.75 830.25 -68.50 1,924 8,494 +372 Hover/Click
Total Volume and Open Interest 208,437 385,031 +5,723  
Wheat(KCBT) Weekly Monthly
Mar22 220225 953.00 973.00 877.50 886.75 -76.25 14,641 8,459 -5,546 Hover/Click
May22 220225 959.75 981.00 891.00 891.00 -75.00 36,804 98,897 +2,313 Hover/Click
Jul22 220225 948.00 966.25 881.25 881.25 -75.00 19,848 56,663 +226 Hover/Click
Sep22 220225 940.25 957.50 874.75 878.00 -71.75 6,666 20,224 +796 Hover/Click
Dec22 220225 936.50 953.25 875.00 877.75 -69.00 6,521 22,851 +541 Hover/Click
Mar23 220225 934.25 934.25 868.00 868.75 -65.00 702 1,526 +161 Hover/Click
May23 220225 840.00 840.00 840.00 840.00 -60.50 536 924 +155 Hover/Click
Total Volume and Open Interest 86,627 212,604 -982  
Wheat(MGE) Weekly Monthly
Mar22 220225 1029.75 1034.00 943.00 952.25 -77.75 3,822 4,735 -2,808 Hover/Click
May22 220225 1014.25 1025.00 960.25 960.25 -60.00 8,155 37,030 +2,044 Hover/Click
Jul22 220225 1004.25 1016.75 953.25 954.50 -58.75 3,227 12,202 +750 Hover/Click
Sep22 220225 970.25 984.50 921.75 921.75 -60.00 1,711 11,845 +400 Hover/Click
Dec22 220225 979.75 984.50 921.25 922.00 -59.25 1,404 3,457 +318 Hover/Click
Mar23 220225 922.00 922.00 922.00 922.00 -53.00 22 34 +2 Hover/Click
Total Volume and Open Interest 18,348 69,357 +710  
Oats(CBOT) Weekly Monthly
Mar22 220225 655.50 669.50 635.25 644.25 -11.75 235 306 -154 Hover/Click
May22 220225 652.25 666.50 613.25 614.50 -38.75 416 2,215 +71 Hover/Click
Jul22 220225 585.00 585.00 542.25 548.50 -33.75 33 370 +5 Hover/Click
Sep22 220225 509.50 509.50 464.75 470.25 -34.50 18 308 -9 Hover/Click
Total Volume and Open Interest 705 3,479 -88  
Rough Rice(CBOT) Weekly Monthly
Mar22 220225 15.10 15.13 15.02 15.11 -0.01 385 1,164 -214 Hover/Click
May22 220225 15.38 15.44 15.31 15.41 unch 546 7,004 +238 Hover/Click
Jul22 220225 15.65 15.65 15.56 15.65 +0.06 16 236 +2 Hover/Click
Sep22 220225 14.96 14.98 14.93 14.95 -0.03 44 700 +28 Hover/Click
Total Volume and Open Interest 991 9,104 +54  
Live Cattle(CME) Weekly Monthly
Feb22 220225 141.200 141.800 138.850 139.285 -1.250 1,321 1,783 -1,034 Hover/Click
Apr22 220225 143.150 144.185 141.300 141.935 -0.365 25,549 144,963 +211 Hover/Click
Jun22 220225 139.600 139.785 137.900 138.300 -0.300 14,350 100,224 +1,540 Hover/Click
Aug22 220225 138.535 138.735 137.130 137.435 -0.250 9,126 64,731 +573 Hover/Click
Oct22 220225 143.850 144.235 142.700 143.080 -0.170 6,948 29,937 +945 Hover/Click
Dec22 220225 148.285 148.750 147.400 147.580 -0.120 1,845 14,282 -39 Hover/Click
Total Volume and Open Interest 59,613 363,271 +2,222  
Feeder Cattle(CME) Weekly Monthly
Mar22 220225 161.850 162.350 159.300 160.035 +0.935 4,908 8,582 -964 Hover/Click
Apr22 220225 166.535 167.500 163.785 164.750 +0.950 4,850 14,539 +847 Hover/Click
May22 220225 171.935 173.300 169.830 170.600 +0.865 2,935 10,170 +183 Hover/Click
Aug22 220225 183.700 185.000 182.500 182.880 +1.145 1,483 8,938 -47 Hover/Click
Sep22 220225 185.500 186.935 184.450 184.800 +1.100 331 2,339 -30 Hover/Click
Oct22 220225 187.000 188.235 185.735 186.080 +1.000 139 1,395 +0 Hover/Click
Nov22 220225 187.450 188.450 186.200 186.535 +1.050 73 734 -16 Hover/Click
Total Volume and Open Interest 14,740 46,852 -28  
Lean Hogs(CME) Weekly Monthly
Apr22 220225 105.530 106.430 103.550 103.680 -1.850 27,723 108,204 -4,327 Hover/Click
May22 220225 110.300 110.430 107.830 107.830 -2.300 217 2,370 +47  
Jun22 220225 116.200 117.130 113.680 113.880 -2.220 12,445 58,911 +363 Hover/Click
Jul22 220225 116.230 116.950 113.380 113.550 -2.530 4,697 22,748 -268 Hover/Click
Aug22 220225 115.000 115.500 112.030 112.350 -2.480 4,538 32,546 +121 Hover/Click
Oct22 220225 95.000 95.500 92.600 92.900 -2.350 2,720 30,029 +422 Hover/Click
Dec22 220225 85.250 85.300 82.800 83.000 -2.250 1,391 16,441 +203 Hover/Click
Feb23 220225 86.900 86.900 84.750 84.950 -1.850 344 5,388 +64 Hover/Click
Total Volume and Open Interest 54,205 278,928 -3,265  
Class III Milk(CME) Weekly Monthly
Feb22 220225 20.91 20.93 20.90 20.92 -0.03 36 4,221 -2 Hover/Click
Mar22 220225 22.61 22.61 21.82 21.90 -0.61 305 5,244 +4 Hover/Click
Apr22 220225 23.25 23.32 22.30 22.48 -0.75 431 4,857 +121 Hover/Click
May22 220225 22.95 23.00 22.14 22.38 -0.53 308 3,446 +25 Hover/Click
Jun22 220225 22.68 22.68 21.96 22.27 -0.33 191 3,017 +105 Hover/Click
Jul22 220225 22.36 22.40 21.95 22.22 -0.20 125 2,382 +85 Hover/Click
Aug22 220225 22.35 22.35 21.91 22.05 -0.26 80 2,220 +30 Hover/Click
Sep22 220225 22.10 22.20 21.80 21.80 -0.25 58 2,011 +20 Hover/Click
Oct22 220225 21.97 22.00 21.50 21.60 -0.20 43 1,476 +17 Hover/Click
Nov22 220225 21.50 21.50 21.13 21.16 -0.16 47 1,322 +16 Hover/Click
Dec22 220225 21.00 21.00 20.67 20.67 -0.17 48 1,429 +29 Hover/Click
Jan23 220225 20.40 20.40 20.10 20.10 -0.18 7 492 +4 Hover/Click
Feb23 220225 19.84 19.84 19.80 19.80 -0.14 2 311 +2 Hover/Click
Total Volume and Open Interest 1,714 33,078 +486  
Cocoa(ICE) Weekly Monthly
Mar22 220225 2568 2576 2568 2576 -2 37 729 +6 Hover/Click
May22 220225 2621 2643 2601 2614 -2 18,512 94,947 -1,478 Hover/Click
Jul22 220225 2645 2665 2623 2635 -6 7,516 53,791 -1,032 Hover/Click
Sep22 220225 2653 2670 2631 2642 -8 5,076 30,352 -660 Hover/Click
Dec22 220225 2644 2660 2623 2634 -7 5,125 35,513 +1,540 Hover/Click
Mar23 220225 2620 2636 2599 2610 -10 1,384 28,320 +103 Hover/Click
May23 220225 2607 2619 2584 2594 -13 669 8,142 +142 Hover/Click
Total Volume and Open Interest 38,582 255,284 -1,290  
Coffee "C"(ICE) Weekly Monthly
Mar22 220225 243.35 243.35 239.50 240.05 +0.70 25 1,332 -20 Hover/Click
May22 220225 239.90 242.60 237.50 238.65 +0.75 15,051 130,398 +1,160 Hover/Click
Jul22 220225 239.10 241.45 236.30 237.20 +0.30 5,275 40,539 +260 Hover/Click
Sep22 220225 237.90 239.95 234.95 235.65 -0.15 4,219 34,494 +414 Hover/Click
Dec22 220225 236.00 237.70 232.90 233.55 -0.50 2,209 25,900 +747 Hover/Click
Mar23 220225 233.30 235.20 230.65 231.25 -0.80 382 9,691 +5 Hover/Click
Total Volume and Open Interest 27,503 255,318 +2,630  
Orange Juice(ICE) Weekly Monthly
Mar22 220225 136.75 137.50 135.30 136.10 -0.35 520 1,416 -446 Hover/Click
May22 220225 137.00 138.35 135.20 135.90 -0.85 870 9,339 +193 Hover/Click
Jul22 220225 138.05 138.20 135.80 136.85 +0.15 81 1,167 +42 Hover/Click
Sep22 220225 136.95 137.30 136.65 137.30 +0.05 1 208 +0 Hover/Click
Nov22 220225 138.95 139.10 138.50 139.10 unch 0 43 +0 Hover/Click
Jan23 220225 140.90 140.90 140.90 140.90 +0.15 0 25 +0 Hover/Click
Total Volume and Open Interest 1,472 12,199 -211  
Sugar #11(ICE) Weekly Monthly
Mar22 220225 18.33 18.38 17.95 17.99 -0.33 37,000 51,813 -14,622 Hover/Click
May22 220225 17.96 17.97 17.56 17.60 -0.31 56,196 335,913 +4,680 Hover/Click
Jul22 220225 17.81 17.81 17.44 17.48 -0.27 24,195 153,762 -147 Hover/Click
Oct22 220225 17.93 17.94 17.60 17.64 -0.24 12,752 128,390 +827 Hover/Click
Mar23 220225 18.20 18.21 17.94 17.98 -0.18 4,931 73,912 +1,123 Hover/Click
May23 220225 17.52 17.53 17.35 17.39 -0.08 687 34,398 +4 Hover/Click
Jul23 220225 17.00 17.06 16.93 16.97 -0.04 406 30,640 +37 Hover/Click
Oct23 220225 16.72 16.76 16.67 16.72 -0.01 501 23,515 +312 Hover/Click
Total Volume and Open Interest 137,044 849,701 -7,675  
London Cocoa(LCE) Weekly Monthly
Mar22 220225 1685 1692 1671 1674 -10 2,069 30,354 -777 Hover/Click
May22 220225 1725 1744 1723 1729 -5 8,990 46,724 -1,091 Hover/Click
Jul22 220225 1768 1778 1758 1761 -6 5,631 41,613 +574 Hover/Click
Sep22 220225 1771 1781 1761 1764 -5 5,127 44,107 -741 Hover/Click
Dec22 220225 1767 1777 1757 1760 -5 3,239 61,339 -671 Hover/Click
Mar23 220225 1767 1768 1748 1750 -6 2,326 36,329 -670 Hover/Click
May23 220225 1747 1759 1745 1747 -7 663 9,474 +202 Hover/Click
Total Volume and Open Interest 28,851 281,592 -3,072  
London Sugar(LCE) Weekly Monthly
May22 220225 498.00 498.70 490.60 492.60 -6.90 6,128 32,199 +607 Hover/Click
Aug22 220225 486.00 486.50 480.90 482.30 -5.50 2,497 12,333 -240 Hover/Click
Oct22 220225 479.60 481.00 475.50 476.70 -4.30 543 9,253 -27 Hover/Click
Dec22 220225 482.00 483.10 478.40 479.30 -3.80 289 3,237 +57 Hover/Click
Mar23 220225 481.90 483.30 479.00 479.70 -3.10 215 2,460 +154 Hover/Click
Total Volume and Open Interest 9,924 61,064 +771  
Cotton(ICE) Weekly Monthly
Mar22 220225 120.00 122.21 120.00 122.12 -0.47 53 146 -53 Hover/Click
May22 220225 119.50 120.40 115.86 118.63 -0.53 9,900 111,296 +386 Hover/Click
Jul22 220225 116.30 117.35 113.21 115.34 -0.88 4,067 57,886 +710 Hover/Click
Oct22 220225 104.34 104.34 104.34 104.34 -0.88 0 43 +0 Hover/Click
Dec22 220225 101.27 101.70 98.88 100.33 -0.94 1,825 52,146 +312 Hover/Click
Mar23 220225 98.40 98.40 96.12 97.11 -1.12 218 6,658 +45 Hover/Click
Total Volume and Open Interest 16,407 238,226 +1,517  
Lumber(CME) Weekly Monthly
Mar22 220225 1319.9 1331.1 1295.0 1312.4 +0.4 201 843 -65  
May22 220225 1203.4 1218.0 1183.9 1199.7 -0.2 281 1,374 +104  
Jul22 220225 1092.2 1092.2 1056.5 1077.7 unch 82 441 +22  
Sep22 220225 987.0 987.0 987.0 987.0 +21.6 8 142 +6  
Nov22 220225 900.7 900.7 900.7 900.7 -25.4 0 61 +0  
Jan23 220225 900.7 900.7 900.7 900.7 -25.4        
Mar23 220225 890.7 890.7 890.7 890.7 -25.4        
Total Volume and Open Interest 572 2,861 +67  
Crude Oil(NYM) Weekly Monthly
Apr22 220225 93.32 95.64 90.06 91.59 -1.22 440,574 347,059 -4,241 Hover/Click
May22 220225 91.48 93.73 88.49 89.89 -1.05 150,132 227,085 -5,268 Hover/Click
Jun22 220225 89.29 91.51 86.67 87.93 -0.91 120,156 203,534 -60 Hover/Click
Jul22 220225 87.47 89.46 85.09 86.19 -0.80 35,480 97,501 +3,594 Hover/Click
Aug22 220225 87.47 87.72 83.76 84.76 -0.73 29,011 74,156 +62 Hover/Click
Sep22 220225 85.90 86.50 82.68 83.60 -0.69 33,977 97,914 +1,904 Hover/Click
Oct22 220225 84.76 85.28 81.88 82.63 -0.67 11,435 64,563 -748 Hover/Click
Nov22 220225 83.85 84.02 81.30 81.80 -0.65 8,696 52,933 +838 Hover/Click
Dec22 220225 82.04 83.74 80.28 81.03 -0.65 61,346 255,855 +1,086 Hover/Click
Jan23 220225 82.08 82.73 79.72 80.27 -0.65 3,198 47,076 +52 Hover/Click
Feb23 220225 81.55 81.55 79.07 79.55 -0.64 2,372 37,284 +159 Hover/Click
Mar23 220225 80.73 80.80 78.28 78.88 -0.64 6,070 42,761 -114 Hover/Click
Apr23 220225 79.91 80.10 78.14 78.26 -0.64 2,247 25,251 +445 Hover/Click
May23 220225 77.68 79.42 77.60 77.68 -0.64 1,556 27,422 +56 Hover/Click
Jun23 220225 78.23 79.41 76.50 77.14 -0.65 13,229 103,688 +418 Hover/Click
Jul23 220225 76.70 78.27 76.49 76.60 -0.65 418 19,516 +19 Hover/Click
Total Volume and Open Interest 946,527 2,057,934 +2,441  
e-miNY Crude Oil(NYM)
Apr22 220225 93.275 95.650 90.050 91.600 -1.200 28,644 2,857 +207  
May22 220225 91.700 93.725 88.500 89.900 -1.050 1,502 327 +51  
Jun22 220225 89.500 91.500 86.825 87.925 -0.925 58 439 +10  
Jul22 220225 89.200 89.200 85.150 86.200 -0.800 10 54 +2  
Aug22 220225 85.150 86.725 84.300 84.750 -0.750 0 15 +0  
Sep22 220225 85.600 85.600 82.800 83.600 -0.700 10 13 +2  
Oct22 220225 83.675 83.750 82.300 82.625 -0.675 5 19 +1  
Nov22 220225 82.800 82.950 81.600 81.800 -0.650 0 12 +0  
Dec22 220225 83.475 83.475 80.750 81.025 -0.650 25 258 +4  
Jan23 220225 80.950 80.950 80.275 80.275 -0.650 6 13 +0  
Total Volume and Open Interest 30,272 4,083 +280  
NY Harbor ULSD(NYM) Weekly Monthly
Mar22 220225 290.81 297.29 280.45 284.95 -4.74 34,233 25,659 -8,168 Hover/Click
Apr22 220225 285.72 293.08 276.87 280.58 -4.89 73,543 90,602 +1,284 Hover/Click
May22 220225 282.55 286.22 271.32 274.51 -4.64 33,224 40,998 -864 Hover/Click
Jun22 220225 275.25 280.62 267.21 269.93 -4.48 29,487 42,370 +162 Hover/Click
Jul22 220225 273.85 275.74 264.30 266.34 -4.37 13,067 22,426 +1,928 Hover/Click
Aug22 220225 272.75 272.75 262.00 264.00 -4.21 6,543 13,811 +264 Hover/Click
Sep22 220225 267.32 270.58 261.55 263.20 -3.95 6,237 20,606 +110 Hover/Click
Oct22 220225 270.25 270.25 260.75 262.23 -3.76 1,891 9,673 +141 Hover/Click
Nov22 220225 269.00 269.00 259.70 260.99 -3.59 1,072 8,974 +98 Hover/Click
Dec22 220225 265.59 267.91 257.82 259.59 -3.48 4,465 25,140 +577 Hover/Click
Jan23 220225 259.70 266.19 256.49 258.16 -3.36 128 7,267 +12 Hover/Click
Feb23 220225 257.26 258.31 255.40 256.42 -3.20 158 1,970 +3 Hover/Click
Mar23 220225 254.00 259.65 254.00 254.34 -3.10 115 3,511 +20 Hover/Click
Apr23 220225 254.00 257.09 251.82 251.82 -3.05 24 1,993 -1 Hover/Click
Total Volume and Open Interest 204,437 329,854 -4,348  
RBOB Gasoline(NYM) Weekly Monthly
Mar22 220225 277.28 283.96 270.95 272.73 -4.37 38,696 25,485 -10,628 Hover/Click
Apr22 220225 291.59 298.55 285.50 287.41 -4.24 74,732 126,061 +3,684 Hover/Click
May22 220225 289.18 295.37 282.86 284.80 -3.88 34,667 60,746 +873 Hover/Click
Jun22 220225 287.34 290.10 278.22 280.06 -3.59 25,259 45,930 +1,310 Hover/Click
Jul22 220225 281.00 284.40 273.01 274.68 -3.51 9,063 29,814 +1,060 Hover/Click
Aug22 220225 276.85 278.12 267.62 269.07 -3.44 5,187 15,011 -516 Hover/Click
Sep22 220225 266.50 269.99 261.99 263.10 -3.31 7,116 26,439 +352 Hover/Click
Oct22 220225 247.07 249.90 244.91 246.28 -3.20 1,979 7,883 -11 Hover/Click
Nov22 220225 241.20 243.70 239.27 240.35 -3.08 1,403 9,779 +5 Hover/Click
Dec22 220225 242.69 244.37 234.53 235.89 -3.02 2,419 26,573 -198 Hover/Click
Total Volume and Open Interest 201,106 385,441 -3,966  
e-miNY RBOB Gasoline(NYM)
Mar22 220225 272.73 272.73 272.73 272.73 -4.37 2 0 -2  
Apr22 220225 287.41 287.41 287.41 287.41 -4.24 0 1 +0  
May22 220225 284.80 284.80 284.80 284.80 -3.88        
Jun22 220225 280.06 280.06 280.06 280.06 -3.59        
Total Volume and Open Interest 2 1 -2  
Natural Gas(NYM) Weekly Monthly
Apr22 220225 4.573 4.716 4.417 4.470 -0.171 136,531 147,480 +3,445 Hover/Click
May22 220225 4.591 4.724 4.435 4.485 -0.171 49,087 181,913 +2,044 Hover/Click
Jun22 220225 4.645 4.773 4.484 4.528 -0.171 14,233 71,685 +508 Hover/Click
Jul22 220225 4.696 4.822 4.536 4.578 -0.171 14,894 83,938 -562 Hover/Click
Aug22 220225 4.723 4.820 4.545 4.585 -0.171 7,486 44,031 -114 Hover/Click
Sep22 220225 4.684 4.798 4.528 4.568 -0.171 7,713 69,914 +937 Hover/Click
Oct22 220225 4.716 4.832 4.552 4.589 -0.172 16,468 81,656 +729 Hover/Click
Nov22 220225 4.824 4.913 4.644 4.673 -0.173 5,561 44,857 +748 Hover/Click
Dec22 220225 4.963 5.065 4.801 4.830 -0.171 5,399 42,108 -234 Hover/Click
Jan23 220225 5.136 5.150 4.897 4.927 -0.168 10,677 60,216 +90 Hover/Click
Feb23 220225 4.879 4.968 4.711 4.753 -0.163 3,040 22,684 +143 Hover/Click
Mar23 220225 4.486 4.513 4.324 4.341 -0.157 7,026 43,547 -74 Hover/Click
Apr23 220225 3.566 3.570 3.447 3.459 -0.121 5,769 34,244 +2 Hover/Click
May23 220225 3.460 3.470 3.379 3.389 -0.116 1,935 22,202 -99 Hover/Click
Jun23 220225 3.481 3.510 3.422 3.434 -0.112 1,039 12,855 -176 Hover/Click
Jul23 220225 3.530 3.557 3.476 3.485 -0.108 790 11,012 +11 Hover/Click
Total Volume and Open Interest 339,852 1,104,213 -2,900  
Brent Crude Oil(ICE) Weekly Monthly
Apr22 220225 100.69 101.99 96.00 97.93 -1.15 238,632 146,383 -53,572 Hover/Click
May22 220225 97.15 98.36 92.75 94.12 -1.30 319,465 475,352 +1,173 Hover/Click
Jun22 220225 94.29 95.61 90.58 91.77 -1.12 183,325 325,443 +5,420 Hover/Click
Jul22 220225 92.63 93.70 89.01 90.08 -1.07 64,970 160,284 +3,628 Hover/Click
Aug22 220225 91.22 92.20 87.77 88.75 -1.05 33,200 81,049 +61 Hover/Click
Sep22 220225 90.22 90.98 86.74 87.65 -1.04 36,777 126,701 -38 Hover/Click
Oct22 220225 89.20 89.96 85.88 86.74 -1.02 12,721 59,501 +309 Hover/Click
Nov22 220225 88.35 89.06 85.15 85.96 -1.02 9,586 57,977 -56 Hover/Click
Dec22 220225 87.42 88.25 84.45 85.24 -1.00 70,790 213,837 +358 Hover/Click
Jan23 220225 84.58 85.68 83.57 84.54 -0.98 1,874 33,908 +117 Hover/Click
Feb23 220225 83.81 84.33 83.81 83.85 -0.98 2,218 42,788 -172 Hover/Click
Mar23 220225 85.19 85.19 83.24 83.24 -0.97 4,336 27,473 +223 Hover/Click
Apr23 220225 82.67 82.67 82.67 82.67 -0.97 2,238 14,990 +509 Hover/Click
May23 220225 82.09 82.09 82.09 82.09 -0.98 1,221 19,842 +556 Hover/Click
Total Volume and Open Interest 1,024,814 2,217,209 -38,644  
Gas Oil(ICE) Weekly Monthly
Mar22 220225 863.50 879.25 832.50 836.50 -54.75 58,138 100,537 +1,301 Hover/Click
Apr22 220225 842.25 856.50 811.00 815.75 -51.50 78,504 130,531 +921 Hover/Click
May22 220225 826.50 835.50 792.50 797.50 -48.00 45,758 90,466 +2,182 Hover/Click
Jun22 220225 805.50 817.25 777.75 782.75 -44.50 37,848 92,267 -371 Hover/Click
Jul22 220225 792.00 801.50 766.50 771.25 -40.75 11,033 39,251 +1,380 Hover/Click
Aug22 220225 782.50 791.75 758.75 762.75 -38.75 5,077 27,153 +342 Hover/Click
Sep22 220225 783.50 786.25 754.50 758.25 -37.50 6,471 29,674 -72 Hover/Click
Oct22 220225 773.75 780.25 751.50 755.50 -36.00 3,229 23,526 +709 Hover/Click
Nov22 220225 772.50 773.25 746.50 749.25 -34.25 2,187 14,400 +206 Hover/Click
Dec22 220225 759.00 767.50 739.00 742.75 -32.75 9,545 79,227 +797 Hover/Click
Total Volume and Open Interest 260,073 696,309 +7,808  
Ethanol(CBOT)
Mar22 220225 2.160 2.160 2.160 2.160 unch        
Apr22 220225 2.160 2.160 2.160 2.160 unch        
May22 220225 2.160 2.160 2.160 2.160 unch        
Jun22 220225 2.160 2.160 2.160 2.160 unch        
Jul22 220225 2.160 2.160 2.160 2.160 unch        
Aug22 220225 2.160 2.160 2.160 2.160 unch        
Sep22 220225 2.160 2.160 2.160 2.160 unch        
Oct22 220225 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Apr22 220225 94.59 95.62 90.08 91.59 -1.22 36,602 65,270 -3,309 Hover/Click
May22 220225 92.82 93.71 88.55 89.89 -1.05 57,690 52,001 -3,893 Hover/Click
Jun22 220225 91.00 91.00 86.72 87.93 -0.91 49,770 80,792 -226 Hover/Click
Jul22 220225 87.46 87.65 85.10 86.19 -0.80 18,226 18,630 +1,955 Hover/Click
Aug22 220225 85.93 85.93 83.86 84.76 -0.73 8,527 21,532 +112 Hover/Click
Sep22 220225 84.81 84.81 82.78 83.60 -0.69 8,512 26,945 +647 Hover/Click
Oct22 220225 82.53 82.65 82.53 82.63 -0.67 2,244 10,125 +266 Hover/Click
Nov22 220225 82.12 82.12 81.13 81.80 -0.65 1,108 10,421 +98 Hover/Click
Dec22 220225 83.20 83.20 80.34 81.03 -0.65 12,658 92,058 +29 Hover/Click
Jan23 220225 80.27 80.27 80.27 80.27 -0.65 227 4,576 -13 Hover/Click
Feb23 220225 79.55 79.55 79.55 79.55 -0.64 212 3,021 -17 Hover/Click
Mar23 220225 78.88 78.88 78.88 78.88 -0.64 867 7,931 -3 Hover/Click
Apr23 220225 78.26 78.26 78.26 78.26 -0.64 290 2,509 +197 Hover/Click
May23 220225 77.68 77.68 77.68 77.68 -0.64 49 1,981 +0 Hover/Click
Jun23 220225 77.43 77.62 77.14 77.14 -0.65 2,082 23,750 +279 Hover/Click
Jul23 220225 76.60 76.60 76.60 76.60 -0.65 18 262 +0 Hover/Click
Total Volume and Open Interest 204,175 503,659 -2,003  
US Dollar Index(ICE) Weekly Monthly
Mar22 220225 97.040 97.225 96.510 96.620 -0.497 19,866 52,915 +295 Hover/Click
Jun22 220225 96.900 97.150 96.450 96.545 -0.498 422 2,167 +44 Hover/Click
Sep22 220225 96.730 96.830 96.320 96.320 -0.543 3 146 +3 Hover/Click
Total Volume and Open Interest 20,291 55,264 +342  
Australian Dollar(CME) Weekly Monthly
Mar22 220225 71.64 72.39 71.40 72.33 +0.74 85,384 190,706 -18 Hover/Click
Jun22 220225 71.73 72.47 71.50 72.42 +0.74 671 1,506 +41 Hover/Click
Sep22 220225 71.80 72.59 71.64 72.54 +0.75 0 99 +0 Hover/Click
Total Volume and Open Interest 86,093 192,612 +33  
British Pound(CME) Weekly Monthly
Mar22 220225 133.75 134.38 133.65 134.10 +0.27 77,984 180,024 +469 Hover/Click
Jun22 220225 133.65 134.31 133.62 134.05 +0.28 1,468 5,462 +355 Hover/Click
Sep22 220225 133.73 134.13 133.56 133.98 +0.32 0 1,213 +0 Hover/Click
Total Volume and Open Interest 80,258 189,065 +622  
Canadian Dollar(CME) Weekly Monthly
Mar22 220225 78.04 78.77 77.99 78.66 +0.63 73,999 127,891 -165 Hover/Click
Jun22 220225 78.06 78.76 78.00 78.66 +0.64 2,356 10,140 +1,405 Hover/Click
Sep22 220225 78.05 78.70 77.98 78.63 +0.64 22 706 +14 Hover/Click
Dec22 220225 78.05 78.67 77.93 78.59 +0.65 141 2,095 +84 Hover/Click
Total Volume and Open Interest 76,538 141,647 +1,342  
Japanese Yen(CME) Weekly Monthly
Mar22 220225 86.60 86.86 86.40 86.53 +0.07 64,892 191,171 +442 Hover/Click
Jun22 220225 86.80 87.04 86.59 86.72 +0.07 249 2,837 +9 Hover/Click
Sep22 220225 87.04 87.32 86.94 87.04 +0.08 1 114 +0 Hover/Click
Total Volume and Open Interest 65,246 194,619 +450  
Swiss Franc(CME) Weekly Monthly
Mar22 220225 108.10 108.40 107.76 107.99 -0.04 15,268 45,556 -1,189 Hover/Click
Jun22 220225 108.53 108.79 108.17 108.39 -0.03 11 473 +4 Hover/Click
Sep22 220225 109.00 109.31 108.75 108.95 -0.01 0 62 +0 Hover/Click
Total Volume and Open Interest 15,279 46,154 -1,185  
EuroFX(CME) Weekly Monthly
Mar22 220225 112.00 112.79 111.70 112.68 +0.77 133,507 676,655 -1,612 Hover/Click
Jun22 220225 112.39 113.15 112.07 113.05 +0.78 1,455 10,438 +259 Hover/Click
Sep22 220225 112.84 113.64 112.59 113.58 +0.80 280 1,745 -72 Hover/Click
Total Volume and Open Interest 135,962 695,451 -1,231  
Mexican Peso(CME) Weekly Monthly
Mar22 220225 485.13 490.75 484.75 489.50 +5.38 41,815 176,070 +5,176 Hover/Click
Jun22 220225 478.00 482.38 477.63 481.25 +5.50 19 408 +7 Hover/Click
Total Volume and Open Interest 41,837 176,481 +5,182  
Brazilian Real(CME) Weekly Monthly
Mar22 220225 195.00 196.90 194.10 194.60 +0.10 25,200 40,274 -1,153 Hover/Click
Apr22 220225 193.10 195.15 191.45 192.15 -0.70 21,455 63,609 +12,682  
May22 220225 191.10 192.35 190.05 190.75 -0.70 11 95 +6  
Jun22 220225 191.10 191.40 188.20 188.90 -0.70 266 2,142 +8 Hover/Click
Total Volume and Open Interest 46,932 106,120 +11,543  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220225 152~150 153~070 151~210 152~080 -0~060 950,229 393,968 -493,284 Hover/Click
Jun22 220225 154~070 154~290 153~100 153~310 -0~070 703,721 749,345 +413,083 Hover/Click
Sep22 220225 153~120 153~120 153~120 153~120 -0~070 0 1 +0 Hover/Click
Total Volume and Open Interest 1,653,950 1,143,314 -80,201  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220225 126~145 126~215 126~000 126~080 -0~070 3,837,304 1,202,321 -1,306,505 Hover/Click
Jun22 220225 126~130 126~205 125~290 126~055 -0~075 2,749,320 2,789,126 +1,214,499 Hover/Click
Sep22 220225 125~265 125~265 125~265 125~265 -0~075 0 10 +0 Hover/Click
Total Volume and Open Interest 6,586,624 3,991,457 -92,006  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220225 117~312 118~004 117~194 117~254 -0~052 3,637,435 1,291,212 -1,449,823 Hover/Click
Jun22 220225 117~172 117~220 117~080 117~140 -0~064 2,972,692 2,938,729 +1,383,975 Hover/Click
Sep22 220225 117~140 117~140 117~140 117~140 -0~064       Hover/Click
Total Volume and Open Interest 6,610,127 4,229,941 -65,848  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220225 107~213 107~223 107~175 107~204 -0~023 2,069,154 660,454 -809,121 Hover/Click
Jun22 220225 107~084 107~110 107~057 107~083 -0~032 1,664,871 1,516,043 +821,637 Hover/Click
Sep22 220225 107~083 107~083 107~083 107~083 -0~032 0 2 +0 Hover/Click
Total Volume and Open Interest 3,734,025 2,176,499 +12,516  
Eurodollars(CME) Weekly Monthly
Mar22 220225 99.380 99.385 99.320 99.327 -0.055 154,502 962,115 -60,637  
Jun22 220225 98.850 98.865 98.780 98.805 -0.055 191,073 1,018,467 +3,470  
Sep22 220225 98.425 98.465 98.370 98.405 -0.050 154,692 876,115 -3,310  
Dec22 220225 98.085 98.115 98.030 98.060 -0.055 214,806 1,289,202 -12,226  
Mar23 220225 97.880 97.910 97.820 97.860 -0.050 136,123 911,425 -426  
Jun23 220225 97.720 97.745 97.645 97.685 -0.055 172,477 951,396 -5,092  
Sep23 220225 97.675 97.705 97.605 97.650 -0.050 134,709 778,134 +5,368  
Dec23 220225 97.675 97.705 97.615 97.655 -0.040 159,500 1,240,560 +8,953  
Mar24 220225 97.745 97.770 97.680 97.720 -0.035 99,266 567,461 +444  
Jun24 220225 97.810 97.835 97.745 97.780 -0.035 64,655 448,593 -6,771  
Sep24 220225 97.845 97.870 97.780 97.815 -0.030 67,075 402,432 -3,388  
Dec24 220225 97.855 97.885 97.790 97.825 -0.030 84,636 618,482 +2,852  
Mar25 220225 97.890 97.915 97.820 97.855 -0.030 54,640 288,904 -3,978  
Jun25 220225 97.910 97.935 97.835 97.870 -0.025 31,089 152,700 +1,370  
Sep25 220225 97.905 97.935 97.840 97.870 -0.025 37,648 128,660 -1,200  
Dec25 220225 97.885 97.925 97.830 97.860 -0.020 39,219 155,446 -1,880  
Mar26 220225 97.895 97.920 97.825 97.855 -0.015 31,507 80,883 +1,408  
Jun26 220225 97.875 97.910 97.815 97.845 -0.010 30,642 73,480 -300  
Total Volume and Open Interest 1,943,156 11,288,376 -61,937  
Ultra T-Bond(CBOT)
Mar22 220225 181~01 182~13 179~23 180~16 -0~04 921,411 392,208 -535,074  
Jun22 220225 182~20 183~30 181~09 182~05 -0~03 806,350 968,241 +549,614  
Sep22 220225 182~05 182~05 182~05 182~05 -0~03        
Total Volume and Open Interest 1,727,761 1,360,449 +14,540  
Ultra 10-Yr T-Note(CBOT)
Mar22 220225 140~190 140~305 139~290 140~085 -0~070 1,130,506 401,383 -597,603  
Jun22 220225 139~240 140~045 139~020 139~145 -0~060 916,168 1,059,522 +592,210  
Sep22 220225 139~145 139~145 139~145 139~145 -0~060        
Total Volume and Open Interest 2,046,674 1,460,905 -5,393  
30 Day Federal Funds(CBOT)
Feb22 220225 99.918 99.920 99.918 99.920 unch 3,445 318,700 +272  
Mar22 220225 99.780 99.780 99.755 99.760 -0.015 14,664 124,295 +2,066  
Apr22 220225 99.635 99.640 99.590 99.600 -0.030 88,700 417,861 -2,129  
May22 220225 99.380 99.380 99.305 99.335 -0.030 63,845 254,811 -179  
Jun22 220225 99.210 99.210 99.130 99.175 -0.020 26,250 65,343 +2,638  
Jul22 220225 99.060 99.065 98.990 99.040 -0.015 49,265 182,646 -5,790  
Total Volume and Open Interest 333,923 2,070,630 +8,462  
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 220225 196.82 198.48 195.42 196.20 -1.68 76,415 341,386 -2,073  
Jun22 220225 195.66 196.50 193.82 194.42 -1.68 3,675 39,482 +1,537  
Sep22 220225 213.20 213.20 213.20 213.20 -1.68 1 34 +1  
Total Volume and Open Interest 80,091 380,902 -535  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220225 166.63 167.20 165.89 166.15 -0.78 764,909 1,386,684 -94,392 Hover/Click
Jun22 220225 163.98 164.28 163.00 163.26 -0.76 21,269 76,021 +9,254 Hover/Click
Sep22 220225 164.32 164.32 164.32 164.32 -0.78 0 3 +0 Hover/Click
Total Volume and Open Interest 786,178 1,462,708 -85,138  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220225 131.39 131.59 131.01 131.12 -0.35 619,085 1,830,663 -80,657 Hover/Click
Jun22 220225 131.48 131.70 131.05 131.18 -0.39 31,598 89,247 +15,447 Hover/Click
Sep22 220225 129.62 129.62 129.62 129.62 -0.35       Hover/Click
Total Volume and Open Interest 650,683 1,919,910 -65,210  
Euro-Schatz(EUREX)
Mar22 220225 111.82 111.86 111.70 111.75 -0.07 396,140 1,416,301 -41,684  
Jun22 220225 111.38 111.46 111.29 111.36 -0.08 69,965 146,795 +43,418  
Sep22 220225 111.75 111.75 111.75 111.75 -0.07        
Total Volume and Open Interest 466,105 1,563,096 +1,734  
3-Mth Euribor(EUREX)
Mar22 220225 100.510 100.510 100.510 100.510 unch 60 1,103 +0  
Jun22 220225 100.435 100.435 100.435 100.435 unch 0 451 +0  
Sep22 220225 100.260 100.260 100.235 100.235 -0.015 0 1,152 +0  
Total Volume and Open Interest 143 3,874 +82  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220225 120~26 121~09 120~23 121~01 -0~00 649,881 139,671 -236,460 Hover/Click
Jun22 220225 122~13 122~30 122~10 122~20 -0~00 486,112 692,933 +258,772 Hover/Click
Total Volume and Open Interest 1,135,993 832,606 +22,312  
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 220225 100.510 100.515 100.505 100.510 unch 40,956 353,099 -2,820  
Jun22 220225 100.440 100.450 100.430 100.440 +0.005 106,345 514,058 -2,241  
Sep22 220225 100.245 100.270 100.225 100.235 -0.005 134,389 485,668 -999  
Total Volume and Open Interest 1,144,078 4,402,718 +30,417  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220225 99.91 99.92 99.90 99.91 unch 17,377 172,575 +93  
Jun22 220225 99.64 99.66 99.61 99.64 -0.01 32,110 206,965 +4,264  
Sep22 220225 99.09 99.10 99.04 99.07 -0.02 15,690 155,884 +1,268  
Dec22 220225 98.61 98.62 98.55 98.58 -0.03 12,888 155,211 +2,054  
Mar23 220225 98.15 98.17 98.08 98.11 -0.05 8,686 105,283 +921  
Jun23 220225 97.76 97.79 97.68 97.72 -0.05 7,702 65,933 -1,097  
Sep23 220225 97.54 97.57 97.46 97.49 -0.06 5,405 68,065 -309  
Dec23 220225 97.43 97.45 97.36 97.40 -0.05 4,873 34,992 +913  
Mar24 220225 97.32 97.34 97.29 97.34 -0.03 58 1,545 -42  
Jun24 220225 97.26 97.26 97.26 97.26 -0.03 0 81 +0  
Total Volume and Open Interest 104,789 966,767 +8,065  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220225 97.83 97.84 97.73 97.76 -0.08 175,754 1,092,076 -5,486  
Jun22 220225 97.75 97.75 97.69 97.70 -0.08 3 6 +3  
Total Volume and Open Interest 175,757 1,092,082 -5,483  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220225 98.33 98.36 98.25 98.29 -0.05 165,057 989,716 +6,066  
Jun22 220225 98.10 98.11 98.08 98.09 -0.06 4,001 10,033 +2,500  
Total Volume and Open Interest 169,058 999,749 +8,566  
Gold(CMX) Weekly Monthly
Apr22 220225 1906.5 1925.0 1884.4 1887.6 -38.7 154,843 473,859 +2,863 Hover/Click
Jun22 220225 1909.5 1928.0 1887.7 1890.8 -38.6 7,720 83,377 +2,821 Hover/Click
Aug22 220225 1913.8 1931.4 1891.5 1894.2 -38.8 2,195 26,725 +789 Hover/Click
Oct22 220225 1918.0 1935.0 1895.0 1898.0 -39.0 962 7,859 +684 Hover/Click
Dec22 220225 1922.7 1937.5 1900.4 1903.2 -38.4 376 17,658 +115 Hover/Click
Feb23 220225 1908.6 1908.6 1908.6 1908.6 -38.2 18 3,086 +7 Hover/Click
Apr23 220225 1929.0 1929.0 1914.0 1914.0 -38.0 12 177 +0 Hover/Click
Jun23 220225 1919.0 1919.0 1919.0 1919.0 -38.0 9 118 +0 Hover/Click
Aug23 220225 1940.0 1940.0 1922.7 1922.7 -38.0 0 6 +0 Hover/Click
Oct23 220225 1925.8 1925.8 1925.8 1925.8 -38.0       Hover/Click
Dec23 220225 1929.0 1929.0 1929.0 1929.0 -38.0 0 225 +0 Hover/Click
Total Volume and Open Interest 168,191 618,186 +6,698  
Silver(CMX) Weekly Monthly
Mar22 220225 2432.0 2452.5 2390.0 2399.7 -69.0 62,689 31,284 -8,174 Hover/Click
May22 220225 2433.0 2455.0 2392.0 2401.7 -69.3 37,693 109,288 +7,396 Hover/Click
Jul22 220225 2436.5 2461.0 2398.0 2407.3 -69.0 2,020 12,942 +546 Hover/Click
Sep22 220225 2457.0 2460.0 2405.5 2414.8 -68.8 190 3,870 +22 Hover/Click
Dec22 220225 2472.0 2479.0 2420.0 2428.9 -68.8 120 4,628 +11 Hover/Click
Mar23 220225 2443.0 2443.8 2436.0 2443.8 -68.8 53 742 +43 Hover/Click
May23 220225 2450.5 2450.5 2450.5 2450.5 -68.8 0 9 +0 Hover/Click
Total Volume and Open Interest 103,166 163,480 -265  
Platinum(NYMEX) Weekly Monthly
Apr22 220225 1060.3 1067.2 1045.6 1050.1 -12.0 15,385 50,316 -927 Hover/Click
Jul22 220225 1060.0 1067.6 1049.4 1051.1 -11.9 1,514 7,912 +1,084 Hover/Click
Oct22 220225 1064.9 1067.0 1051.5 1052.0 -12.0 66 4,169 +2 Hover/Click
Jan23 220225 1061.0 1061.0 1054.9 1054.9 -11.8 15 26 +3 Hover/Click
Total Volume and Open Interest 16,992 62,430 +156  
Palladium(NYMEX) Weekly Monthly
Mar22 220225 2388.50 2479.00 2318.00 2360.70 -140.40 4,317 1,275 -653 Hover/Click
Jun22 220225 2411.00 2487.00 2313.00 2365.70 -136.20 3,170 6,520 +564 Hover/Click
Sep22 220225 2453.00 2476.00 2332.00 2366.50 -135.60 5 16 +1 Hover/Click
Total Volume and Open Interest 7,500 7,814 -89  
Copper(CMX) Weekly Monthly
Mar22 220225 450.00 452.05 444.85 447.20 +1.60 51,561 21,967 -8,763 Hover/Click
May22 220225 450.75 452.85 445.60 448.50 +2.40 40,165 110,689 +4,645 Hover/Click
Jul22 220225 450.50 452.50 445.35 448.35 +2.60 6,954 28,912 +1,538 Hover/Click
Sep22 220225 450.65 451.00 444.90 447.75 +2.70 3,058 19,378 +129 Hover/Click
Dec22 220225 447.85 450.00 443.10 446.30 +2.95 1,671 13,141 +508 Hover/Click
Total Volume and Open Interest 106,004 202,197 -1,926  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220225 33036 34034 32762 33994 +838 238,843 80,164 +1,565 Hover/Click
Jun22 220225 32914 33919 32663 33889 +831 526 1,023 +35 Hover/Click
Sep22 220225 33845 33845 32673 33845 +818 1 6 +1 Hover/Click
Dec22 220225 33748 33748 33748 33748 +815       Hover/Click
Total Volume and Open Interest 239,370 81,193 +1,601  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220225 4266.75 4384.25 4227.50 4380.00 +96.00 1,914,227 2,309,068 +22,085 Hover/Click
Jun22 220225 4259.00 4376.25 4219.50 4372.50 +96.50 4,957 78,438 +369 Hover/Click
Sep22 220225 4251.50 4375.00 4220.25 4372.50 +97.00 303 730 +57 Hover/Click
Dec22 220225 4251.00 4378.25 4251.00 4378.25 +98.00 4 7,371 +0 Hover/Click
Total Volume and Open Interest 1,919,491 2,396,676 +22,511  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220225 13909.50 14196.25 13760.25 14180.50 +214.00 713,187 260,751 +6,134 Hover/Click
Jun22 220225 13906.75 14197.75 13766.50 14183.00 +216.00 2,863 2,967 +77 Hover/Click
Sep22 220225 13903.00 14211.00 13802.75 14203.00 +206.50 30 379 -5 Hover/Click
Total Volume and Open Interest 716,080 264,135 +6,206  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220225 2573.60 2660.90 2551.60 2659.30 +74.00 18,036 47,887 +17 Hover/Click
Jun22 220225 2666.70 2666.70 2564.30 2666.70 +71.40 0 1 +0 Hover/Click
Sep22 220225 2671.90 2671.90 2671.90 2671.90 +70.70       Hover/Click
Total Volume and Open Interest 18,036 47,888 +17  
Volatility Index(CBOE)
Feb22 220216 25.80 26.37 24.70 26.37 +0.99 88,311 29,487 -8,027  
Mar22 220225 28.79 30.44 26.82 27.26 -1.29 95,757 128,101 -4,826  
Apr22 220225 27.94 28.92 26.62 26.95 -0.77 51,289 62,269 +6,498  
May22 220225 27.45 28.08 26.32 26.55 -0.58 17,218 25,876 -743  
Total Volume and Open Interest 182,956 274,283 +3,126  
S & P 600(CME)
Mar22 220225 1310.50 1310.50 1310.50 1310.50 +27.40        
Jun22 220225 1311.30 1311.30 1311.30 1311.30 +27.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220225 1984.20 2040.60 1966.00 2039.00 +45.50 226,506 518,574 +11,534 Hover/Click
Jun22 220225 1979.30 2036.90 1964.40 2036.50 +45.50 473 2,284 -11 Hover/Click
Sep22 220225 2034.70 2034.70 1976.50 2034.70 +44.50 0 5 +0 Hover/Click
Total Volume and Open Interest 226,979 520,863 +11,523  
Nikkei 225(CME)
Mar22 220225 26215 26995 26110 26990 +720 4,436 13,901 -99  
Jun22 220225 25985 26815 25980 26815 +725 4 54 +2  
Total Volume and Open Interest 4,440 13,955 -97  
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 220225 26130 26500 26120 26500 +570 1,131,365 388,678 +21,831  
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 220225 26140 26500 26120 26500 +570 69,315 226,494 +2,655  
Jun22 220225 25870 26250 25870 26250 +570 2,182 19,152 +233  
Sep22 220225 26000 26190 26000 26190 +560 24 2,748 -6  
Total Volume and Open Interest 71,525 304,557 +2,944  
Nikkei 225(CME) Yen
Mar22 220225 26200 26990 26105 26980 +720 23,071 53,943 -472  
Jun22 220225 25885 26730 25885 26730 +720 20 71 +19  
Sep22 220225 26650 26650 26650 26650 +720        
Total Volume and Open Interest 23,091 54,014 -453  
Nikkei 225(CME) e-Mini Yen
Mar22 220225 26980 26980 26980 26980 +720        
Jun22 220225 26730 26730 26730 26730 +720        
Sep22 220225 26650 26650 26650 26650 +720        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar22 220225 6628.5 6801.0 6516.5 6748.5 +232.0 74,130 249,039 +1,560  
Apr22 220225 6570.0 6755.0 6519.0 6742.5 +236.5 32 6 +5  
May22 220225 6642.5 6642.5 6642.5 6642.5 +231.5        
Jun22 220225 6611.5 6611.5 6611.5 6611.5 +246.5 1 9 +0  
Sep22 220225 6576.0 6576.0 6576.0 6576.0 +231.5        
Dec22 220225 6553.5 6553.5 6553.5 6553.5 +232.0 0 14,502 +0  
Total Volume and Open Interest 74,163 263,559 +1,565  
Hang Seng Index(HKFE) Weekly Monthly
Feb22 220225 22890 23053 22480 22826 -64 155,688 57,281 -34,885  
Mar22 220225 22812 22960 22391 22632 -165 69,771 83,419 +24,340  
Total Volume and Open Interest 226,779 151,826 -10,146  
DAX(EUREX) Weekly Monthly
Mar22 220225 14238.0 14656.0 14014.0 14540.0 +507.0 79,513 87,722 -7,779  
Jun22 220225 14334.0 14645.0 14051.0 14563.0 +503.0 208 5,176 +36  
Sep22 220225 14214.0 14546.0 14135.0 14546.0 +504.0 54 256 +51  
Total Volume and Open Interest 79,775 93,154 -7,692  
Mini-DAX(EUREX)
Mar22 220225 14254.0 14653.0 14015.0 14540.0 +507.0 53,376 17,449 -1,950  
Jun22 220225 14319.0 14677.0 14049.0 14563.0 +503.0 259 264 +18  
Sep22 220225 14546.0 14546.0 14546.0 14546.0 +504.0 1 4 +1  
Total Volume and Open Interest 53,636 17,717 -1,931  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220225 3881 3994 3824 3962 +138 1,055,760 3,378,934 +53,089  
Jun22 220225 3799 3900 3743 3880 +138 69,041 287,673 +65,478  
Sep22 220225 3865 3865 3865 3865 +138 2 12,171 +2  
Total Volume and Open Interest 1,124,803 3,695,297 +118,569  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220225 11660 12003 11511 11892 +328 31,296 188,478 -1,358  
Jun22 220225 11467 11722 11413 11722 +328 123 13,871 +19  
Sep22 220225 11466 11688 11381 11688 +327 1 16 -1  
Total Volume and Open Interest 31,420 202,365 -1,340  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220225 7240.00 7529.00 7217.00 7452.50 +277.00 97,632 597,170 +6,368  
Jun22 220225 7204.00 7460.00 7204.00 7398.00 +275.50 6 3,094 -2  
Sep22 220225 7351.50 7351.50 7351.50 7351.50 +275.50 0 134 +0  
Total Volume and Open Interest 97,641 600,402 +6,369  
SPI 200(SFE) Weekly Monthly
Mar22 220225 6950.0 7046.0 6895.0 6952.0 +8.0 52,123 260,425 -3,649  
Jun22 220225 6950.0 6950.0 6922.0 6922.0 +8.0 1 32 +1  
Sep22 220225 6847.0 6847.0 6847.0 6847.0 +8.0        
Total Volume and Open Interest 52,134 260,574 -3,644  
FTSE MIB(ISE)
Mar22 220225 25285.00 25920.00 24775.00 25738.00 +844.00 20,480 70,311 -2,254  
Jun22 220225 24525.00 25210.00 24225.00 25156.00 +842.00 630 5,204 +588  
Sep22 220225 24956.00 24956.00 24956.00 24956.00 +744.00 0 6 +0  
Total Volume and Open Interest 21,110 75,521 -1,666  
KOSPI 200(KFE)
Mar22 220225 358.00 360.80 356.90 359.40 +5.00 229,676 274,550 +903  
Jun22 220225 358.15 361.05 357.20 359.40 +4.95 2,754 16,988 +212  
Sep22 220225 357.70 357.70 357.70 357.70 +2.05 0 5,706 -2  
Total Volume and Open Interest 232,430 316,507 +1,109  
GSCI(CME) Weekly Monthly
Mar22 220225 651.20 651.85 648.50 651.85 -33.55 16 1,525 +2  
Apr22 220225 681.60 681.60 649.55 654.35 -33.55        
May22 220225 651.85 651.85 651.85 651.85 -38.55        
Total Volume and Open Interest 16 1,525 +2  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
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