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 Mon February 28, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220228 1642.50 1660.75 1621.00 1644.25 +54.00 70,087 20,861 -26,797 Hover/Click
May22 220228 1629.50 1655.00 1613.00 1636.75 +52.25 234,273 307,833 +524 Hover/Click
Jul22 220228 1615.25 1639.00 1599.75 1616.50 +43.25 87,162 166,248 -2,400 Hover/Click
Aug22 220228 1551.75 1595.25 1551.75 1573.00 +36.75 7,215 19,026 -237 Hover/Click
Sep22 220228 1500.00 1510.25 1474.75 1487.00 +29.00 3,427 11,244 +28 Hover/Click
Nov22 220228 1437.75 1461.75 1428.75 1435.75 +20.75 64,351 167,022 -5,117 Hover/Click
Jan23 220228 1421.25 1458.75 1421.25 1433.75 +20.25 8,307 18,450 -94 Hover/Click
Mar23 220228 1400.75 1431.25 1400.00 1410.00 +21.25 5,966 40,019 -491 Hover/Click
May23 220228 1413.75 1421.25 1391.75 1402.00 +20.00 3,583 14,284 +1,058 Hover/Click
Jul23 220228 1410.00 1416.50 1389.00 1398.75 +19.50 1,778 6,097 +197 Hover/Click
Aug23 220228 1375.00 1375.00 1375.00 1375.00 +19.50 43 77 +18 Hover/Click
Sep23 220228 1326.75 1326.75 1326.75 1326.75 +19.50 10 339 +4 Hover/Click
Nov23 220228 1292.25 1318.00 1288.25 1305.25 +21.25 1,423 11,925 +305 Hover/Click
Jan24 220228 1306.25 1306.25 1306.25 1306.25 +20.50 0 85 +0 Hover/Click
Total Volume and Open Interest 487,719 783,805 -32,956  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220228 460.50 462.80 450.70 454.90 +6.60 47,438 11,882 -18,191 Hover/Click
May22 220228 449.00 454.80 444.30 446.30 +3.60 108,263 204,173 -3,639 Hover/Click
Jul22 220228 442.00 450.80 440.40 442.50 +3.80 38,819 94,556 -290 Hover/Click
Aug22 220228 432.00 438.70 429.20 430.30 +3.00 5,908 14,249 +188 Hover/Click
Sep22 220228 418.40 425.40 415.60 416.40 +1.70 3,153 10,863 +72 Hover/Click
Oct22 220228 405.50 413.80 402.40 403.40 -0.40 3,602 14,257 +370 Hover/Click
Dec22 220228 406.30 412.30 400.60 402.10 -0.20 17,828 43,695 +426 Hover/Click
Jan23 220228 404.30 407.60 396.30 397.70 +0.20 2,126 3,841 +359 Hover/Click
Mar23 220228 399.60 399.60 385.80 386.90 +0.70 1,447 4,831 +397 Hover/Click
May23 220228 396.40 396.40 379.80 381.10 +0.40 519 2,093 +41 Hover/Click
Total Volume and Open Interest 229,688 409,458 -20,136  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220228 71.37 73.22 70.90 72.89 +4.14 26,162 12,569 -9,933 Hover/Click
May22 220228 71.32 72.93 70.67 72.52 +3.59 116,201 163,048 -2,610 Hover/Click
Jul22 220228 69.82 71.52 69.74 70.79 +2.88 46,490 88,862 -3,059 Hover/Click
Aug22 220228 68.50 69.35 67.70 68.32 +2.03 13,528 28,059 -1 Hover/Click
Sep22 220228 66.91 67.68 66.08 66.38 +1.33 5,404 14,489 -442 Hover/Click
Oct22 220228 65.69 66.45 64.85 64.92 +0.86 3,828 17,342 -161 Hover/Click
Dec22 220228 65.07 66.07 64.40 64.46 +0.78 12,819 52,828 +713 Hover/Click
Jan23 220228 64.75 65.72 64.04 64.18 +0.73 1,271 2,630 +86 Hover/Click
Mar23 220228 65.12 65.18 63.66 63.70 +0.67 1,442 3,852 +101 Hover/Click
May23 220228 64.41 64.79 63.29 63.34 +0.64 516 2,161 +59 Hover/Click
Total Volume and Open Interest 228,195 392,421 -15,182  
Canola(WCE) Weekly Monthly
Mar22 220228 1020.3 1041.4 1020.3 1033.0 +31.7 1,578 2,911 -569 Hover/Click
May22 220228 1020.8 1044.0 1013.6 1032.7 +31.5 22,886 71,324 +1,417 Hover/Click
Jul22 220228 986.2 1021.3 986.2 1009.8 +28.6 9,331 33,448 -723 Hover/Click
Nov22 220228 864.3 885.0 859.5 876.4 +22.5 7,484 39,406 -147 Hover/Click
Jan23 220228 864.9 882.6 864.9 877.2 +22.9 307 4,685 +191 Hover/Click
Total Volume and Open Interest 41,626 151,977 +209  
Corn(CBOT) Weekly Monthly
Mar22 220228 688.00 704.75 679.00 697.50 +38.00 161,611 60,422 -55,903 Hover/Click
May22 220228 685.00 690.75 673.50 690.75 +35.00 346,312 688,727 +19,488 Hover/Click
Jul22 220228 673.00 679.00 660.25 677.00 +33.00 159,983 302,184 +1,944 Hover/Click
Sep22 220228 617.00 627.25 604.50 622.25 +28.00 52,323 112,620 -178 Hover/Click
Dec22 220228 602.75 613.25 585.50 607.25 +27.50 150,994 288,088 +5,155 Hover/Click
Mar23 220228 601.00 618.00 592.00 612.25 +25.50 16,293 26,816 +2,016 Hover/Click
May23 220228 611.00 620.50 595.50 615.00 +25.00 5,127 4,090 +500 Hover/Click
Jul23 220228 612.50 621.25 597.00 615.50 +24.00 3,881 13,799 -137 Hover/Click
Sep23 220228 571.50 576.50 556.50 570.00 +19.00 585 952 +9 Hover/Click
Dec23 220228 556.00 565.00 547.25 559.25 +16.25 7,294 26,411 +1,235 Hover/Click
Total Volume and Open Interest 904,744 1,526,319 -25,717  
Wheat(CBOT) Weekly Monthly
Mar22 220228 920.25 930.50 885.50 928.00 +85.00 26,655 5,650 -9,723 Hover/Click
May22 220228 930.25 934.75 885.50 934.00 +74.25 112,029 169,393 -2,061 Hover/Click
Jul22 220228 917.00 924.50 879.50 917.00 +67.00 67,475 92,989 -110 Hover/Click
Sep22 220228 899.00 912.25 870.00 904.75 +65.75 35,671 34,520 +2,518 Hover/Click
Dec22 220228 888.00 909.00 862.50 899.50 +64.25 37,592 56,515 +361 Hover/Click
Mar23 220228 881.00 898.50 853.25 889.75 +59.50 6,018 8,789 +295 Hover/Click
Total Volume and Open Interest 293,290 377,712 -7,319  
Wheat(KCBT) Weekly Monthly
Mar22 220228 916.00 963.75 916.00 954.25 +67.50 11,436 3,921 -4,538 Hover/Click
May22 220228 948.50 966.00 917.00 953.00 +62.00 41,808 100,532 +1,635 Hover/Click
Jul22 220228 936.25 954.25 908.50 940.75 +59.50 28,557 57,015 +352 Hover/Click
Sep22 220228 906.75 942.25 903.25 932.75 +54.75 12,939 19,393 -831 Hover/Click
Dec22 220228 933.00 939.50 899.00 928.50 +50.75 17,134 23,226 +375 Hover/Click
Mar23 220228 910.75 924.25 884.75 915.00 +46.25 1,431 1,607 +81 Hover/Click
May23 220228 855.00 879.25 853.00 879.25 +39.25 528 987 +63 Hover/Click
Total Volume and Open Interest 114,593 209,890 -2,714  
Wheat(MGE) Weekly Monthly
Mar22 220228 985.50 993.00 968.50 989.00 +36.75 4,825 2,663 -2,072 Hover/Click
May22 220228 998.75 1017.75 970.25 994.00 +33.75 15,433 38,433 +1,403 Hover/Click
Jul22 220228 982.50 1009.75 963.50 986.75 +32.25 5,162 12,812 +610 Hover/Click
Sep22 220228 949.00 970.00 933.25 956.25 +34.50 4,169 12,396 +551 Hover/Click
Dec22 220228 954.75 970.00 934.00 956.50 +34.50 1,376 3,893 +436 Hover/Click
Mar23 220228 950.00 952.50 950.00 952.50 +30.50 8 36 +2 Hover/Click
Total Volume and Open Interest 30,977 70,289 +932  
Oats(CBOT) Weekly Monthly
Mar22 220228 692.00 699.75 687.75 695.75 +51.50 298 105 -201 Hover/Click
May22 220228 626.50 646.00 620.00 641.00 +26.50 723 2,265 +50 Hover/Click
Jul22 220228 553.25 578.50 553.25 569.50 +21.00 102 421 +51 Hover/Click
Sep22 220228 500.00 500.00 480.00 489.25 +19.00 55 318 +10 Hover/Click
Total Volume and Open Interest 1,212 3,396 -83  
Rough Rice(CBOT) Weekly Monthly
Mar22 220228 15.14 15.40 15.14 15.36 +0.26 678 641 -523 Hover/Click
May22 220228 15.49 15.72 15.44 15.69 +0.27 1,053 7,048 +44 Hover/Click
Jul22 220228 15.86 15.88 15.70 15.87 +0.22 126 302 +66 Hover/Click
Sep22 220228 14.92 15.17 14.92 15.16 +0.22 64 756 +56 Hover/Click
Total Volume and Open Interest 1,921 8,747 -357  
Live Cattle(CME) Weekly Monthly
Feb22 220228 140.150 140.750 139.500 140.500 +1.215 1,706 489 -1,294 Hover/Click
Apr22 220228 141.935 142.550 140.250 141.435 -0.500 42,407 143,514 -1,449 Hover/Click
Jun22 220228 138.250 138.850 136.435 137.700 -0.600 24,542 98,924 -1,300 Hover/Click
Aug22 220228 137.435 138.050 135.880 137.150 -0.285 16,998 65,203 +472 Hover/Click
Oct22 220228 143.200 143.535 141.550 142.700 -0.380 11,180 31,121 +1,184 Hover/Click
Dec22 220228 147.600 147.935 146.285 147.435 -0.145 3,866 14,966 +684 Hover/Click
Total Volume and Open Interest 102,269 361,746 -1,525  
Feeder Cattle(CME) Weekly Monthly
Mar22 220228 158.100 159.850 156.235 157.735 -2.300 8,051 7,423 -1,159 Hover/Click
Apr22 220228 162.700 164.000 159.900 162.000 -2.750 9,351 14,742 +203 Hover/Click
May22 220228 168.800 169.750 165.785 167.800 -2.800 6,931 10,728 +558 Hover/Click
Aug22 220228 181.800 182.150 179.150 180.080 -2.800 3,347 8,990 +52 Hover/Click
Sep22 220228 183.500 183.985 181.435 182.250 -2.550 1,003 2,287 -52 Hover/Click
Oct22 220228 185.080 185.080 182.580 183.580 -2.500 464 1,406 +11 Hover/Click
Nov22 220228 185.550 185.550 183.000 183.950 -2.585 207 728 -6 Hover/Click
Total Volume and Open Interest 29,442 46,467 -385  
Lean Hogs(CME) Weekly Monthly
Apr22 220228 103.680 104.500 102.880 103.500 -0.180 23,890 104,936 -3,268 Hover/Click
May22 220228 108.000 108.750 107.500 107.650 -0.180 246 2,340 -30  
Jun22 220228 113.800 115.100 113.100 113.430 -0.450 12,850 58,610 -301 Hover/Click
Jul22 220228 113.650 114.680 112.700 112.980 -0.570 5,788 22,421 -327 Hover/Click
Aug22 220228 112.880 113.400 111.180 111.480 -0.870 5,530 32,831 +285 Hover/Click
Oct22 220228 93.000 93.700 92.050 92.330 -0.570 2,681 30,351 +322 Hover/Click
Dec22 220228 83.000 83.750 82.780 83.050 +0.050 1,798 16,872 +431 Hover/Click
Feb23 220228 85.250 85.680 84.950 85.200 +0.250 483 5,488 +100 Hover/Click
Total Volume and Open Interest 53,365 276,159 -2,769  
Class III Milk(CME) Weekly Monthly
Feb22 220228 20.91 20.92 20.91 20.92 unch 39 4,223 +2 Hover/Click
Mar22 220228 21.99 22.49 21.83 22.05 +0.15 407 5,253 +9 Hover/Click
Apr22 220228 22.65 23.09 22.44 22.75 +0.27 515 4,827 -30 Hover/Click
May22 220228 22.60 22.84 22.46 22.53 +0.15 247 3,430 -16 Hover/Click
Jun22 220228 22.40 22.48 22.33 22.35 +0.08 55 3,031 +14 Hover/Click
Jul22 220228 22.20 22.30 22.20 22.30 +0.08 82 2,418 +36 Hover/Click
Aug22 220228 22.15 22.25 21.92 22.25 +0.20 114 2,240 +20 Hover/Click
Sep22 220228 21.84 22.05 21.84 22.05 +0.25 114 2,082 +71 Hover/Click
Oct22 220228 21.60 21.70 21.60 21.70 +0.10 59 1,516 +40 Hover/Click
Nov22 220228 21.21 21.21 21.21 21.21 +0.05 38 1,340 +18 Hover/Click
Dec22 220228 20.72 20.73 20.72 20.72 +0.05 38 1,431 +2 Hover/Click
Jan23 220228 20.15 20.20 20.15 20.20 +0.10 30 500 +8 Hover/Click
Feb23 220228 19.80 19.80 19.80 19.80 unch 6 311 +0 Hover/Click
Total Volume and Open Interest 1,754 33,259 +181  
Cocoa(ICE) Weekly Monthly
Mar22 220228 2503 2503 2491 2491 -85 30 425 -304 Hover/Click
May22 220228 2585 2590 2515 2529 -85 29,332 95,387 +440 Hover/Click
Jul22 220228 2613 2613 2541 2555 -80 10,883 54,379 +588 Hover/Click
Sep22 220228 2612 2617 2554 2568 -74 6,379 31,468 +1,116 Hover/Click
Dec22 220228 2604 2604 2550 2564 -70 3,554 36,489 +976 Hover/Click
Mar23 220228 2590 2590 2531 2545 -65 1,277 28,420 +100 Hover/Click
May23 220228 2558 2565 2521 2534 -60 169 8,132 -10 Hover/Click
Total Volume and Open Interest 51,973 258,262 +2,978  
Coffee "C"(ICE) Weekly Monthly
Mar22 220228 239.50 239.50 233.95 234.25 -5.80 54 1,314 -18 Hover/Click
May22 220228 235.65 236.60 232.40 232.90 -5.75 22,528 129,106 -1,292 Hover/Click
Jul22 220228 234.85 235.20 231.15 231.55 -5.65 9,994 42,909 +2,370 Hover/Click
Sep22 220228 234.00 234.00 229.70 230.05 -5.60 5,592 34,624 +130 Hover/Click
Dec22 220228 231.15 231.60 227.60 227.90 -5.65 3,227 26,394 +494 Hover/Click
Mar23 220228 230.00 230.00 225.55 225.70 -5.55 839 9,867 +176 Hover/Click
Total Volume and Open Interest 43,133 257,281 +1,963  
Orange Juice(ICE) Weekly Monthly
Mar22 220228 136.30 146.10 136.10 145.95 +9.85 671 878 -538 Hover/Click
May22 220228 136.30 143.35 135.25 141.95 +6.05 1,797 9,600 +261 Hover/Click
Jul22 220228 137.95 142.75 137.95 141.50 +4.65 134 1,220 +53 Hover/Click
Sep22 220228 140.70 141.70 140.70 141.20 +3.90 66 259 +51 Hover/Click
Nov22 220228 142.90 142.90 142.40 142.40 +3.30 15 58 +15 Hover/Click
Jan23 220228 143.75 143.75 143.25 143.25 +2.35 0 25 +0 Hover/Click
Total Volume and Open Interest 2,683 12,041 -158  
Sugar #11(ICE) Weekly Monthly
Mar22 220228 18.19 18.19 17.84 18.00 +0.01 37,968 37,541 -14,272 Hover/Click
May22 220228 17.77 17.78 17.58 17.70 +0.10 90,650 339,390 +3,477 Hover/Click
Jul22 220228 17.71 17.71 17.45 17.51 +0.03 36,509 160,106 +6,344 Hover/Click
Oct22 220228 17.72 17.80 17.57 17.60 -0.04 23,653 128,947 +557 Hover/Click
Mar23 220228 18.07 18.12 17.89 17.91 -0.07 11,996 76,511 +2,599 Hover/Click
May23 220228 17.47 17.51 17.31 17.33 -0.06 3,506 35,393 +995 Hover/Click
Jul23 220228 16.98 17.11 16.88 16.93 -0.04 2,544 31,164 +524 Hover/Click
Oct23 220228 16.89 16.89 16.65 16.68 -0.04 1,421 24,050 +535 Hover/Click
Total Volume and Open Interest 209,439 850,796 +1,095  
London Cocoa(LCE) Weekly Monthly
Mar22 220228 1673 1673 1636 1642 -32 3,048 30,029 -325 Hover/Click
May22 220228 1718 1728 1688 1690 -39 12,912 49,920 +3,196 Hover/Click
Jul22 220228 1755 1761 1719 1722 -39 5,751 40,787 -826 Hover/Click
Sep22 220228 1760 1765 1725 1728 -36 5,461 45,228 +1,121 Hover/Click
Dec22 220228 1760 1761 1724 1728 -32 2,684 61,349 +10 Hover/Click
Mar23 220228 1747 1747 1719 1723 -27 1,143 36,334 +5 Hover/Click
May23 220228 1745 1745 1720 1723 -24 981 9,847 +373 Hover/Click
Total Volume and Open Interest 32,684 285,366 +3,774  
London Sugar(LCE) Weekly Monthly
May22 220228 493.60 497.80 491.10 496.00 +3.40 9,341 34,153 +1,954 Hover/Click
Aug22 220228 482.90 485.90 481.20 483.30 +1.00 3,600 12,563 +230 Hover/Click
Oct22 220228 476.40 480.00 476.00 476.60 -0.10 2,198 9,612 +359 Hover/Click
Dec22 220228 479.20 481.40 478.10 478.10 -1.20 863 3,136 -101 Hover/Click
Mar23 220228 480.00 481.50 477.90 478.00 -1.70 286 2,567 +107 Hover/Click
Total Volume and Open Interest 16,442 63,567 +2,503  
Cotton(ICE) Weekly Monthly
Mar22 220228 123.11 123.12 122.57 122.57 +0.45 24 124 -22 Hover/Click
May22 220228 118.16 119.94 116.71 119.12 +0.49 21,471 110,892 -404 Hover/Click
Jul22 220228 114.88 116.64 113.66 115.82 +0.48 7,735 58,230 +344 Hover/Click
Oct22 220228 104.41 104.41 104.41 104.41 +0.07 0 43 +0 Hover/Click
Dec22 220228 100.10 101.25 99.17 100.36 +0.03 2,906 52,213 +67 Hover/Click
Mar23 220228 96.95 97.90 96.16 97.09 -0.02 450 6,603 -55 Hover/Click
Total Volume and Open Interest 33,465 238,603 +377  
Lumber(CME) Weekly Monthly
Mar22 220228 1310.0 1341.0 1309.5 1336.7 +24.3 203 758 -85  
May22 220228 1186.5 1206.5 1184.0 1193.7 -6.0 315 1,442 +68  
Jul22 220228 1074.4 1075.0 1049.2 1054.2 -23.5 48 458 +17  
Sep22 220228 971.3 971.3 957.0 957.0 -30.0 1 141 -1  
Nov22 220228 871.7 871.7 871.7 871.7 -29.0 0 61 +0  
Jan23 220228 871.7 871.7 871.7 871.7 -29.0        
Mar23 220228 861.7 861.7 861.7 861.7 -29.0        
Total Volume and Open Interest 567 2,860 -1  
Crude Oil(NYM) Weekly Monthly
Apr22 220228 94.99 99.10 94.43 95.72 +4.13 872,244 342,089 -4,970 Hover/Click
May22 220228 92.97 96.92 92.42 93.50 +3.61 289,117 228,535 +1,450 Hover/Click
Jun22 220228 90.66 94.32 90.10 90.98 +3.05 274,823 209,674 +6,140 Hover/Click
Jul22 220228 88.26 92.17 87.99 88.72 +2.53 97,589 96,450 -1,051 Hover/Click
Aug22 220228 87.80 90.45 86.22 86.78 +2.02 66,971 76,325 +2,169 Hover/Click
Sep22 220228 86.91 89.00 84.87 85.25 +1.65 87,837 102,207 +4,293 Hover/Click
Oct22 220228 86.95 87.94 83.76 84.08 +1.45 20,397 64,809 +246 Hover/Click
Nov22 220228 86.84 86.84 82.93 83.11 +1.31 19,723 54,093 +1,160 Hover/Click
Dec22 220228 83.00 85.95 81.91 82.24 +1.21 169,606 256,800 +945 Hover/Click
Jan23 220228 84.17 84.17 81.22 81.37 +1.10 8,873 46,999 -77 Hover/Click
Feb23 220228 82.42 82.59 80.43 80.54 +0.99 7,009 38,247 +963 Hover/Click
Mar23 220228 81.59 83.24 79.74 79.74 +0.86 18,224 43,843 +1,082 Hover/Click
Apr23 220228 79.05 81.97 79.05 79.05 +0.79 4,650 25,954 +703 Hover/Click
May23 220228 78.39 81.08 78.39 78.39 +0.71 5,481 28,074 +652 Hover/Click
Jun23 220228 79.00 81.30 77.51 77.77 +0.63 60,604 104,614 +926 Hover/Click
Jul23 220228 79.15 79.86 77.00 77.15 +0.55 3,841 20,145 +629 Hover/Click
Total Volume and Open Interest 2,110,625 2,080,268 +22,334  
e-miNY Crude Oil(NYM)
Apr22 220228 94.600 99.075 94.425 95.725 +4.125 55,152 2,939 +82  
May22 220228 92.325 96.900 92.325 93.500 +3.600 2,607 335 +8  
Jun22 220228 89.000 94.000 89.000 90.975 +3.050 349 401 -38  
Jul22 220228 90.450 90.625 88.200 88.725 +2.525 57 64 +10  
Aug22 220228 90.000 90.000 86.775 86.775 +2.025 10 16 +1  
Sep22 220228 88.500 88.500 85.250 85.250 +1.650 32 15 +2  
Oct22 220228 87.000 87.000 84.000 84.075 +1.450 11 20 +1  
Nov22 220228 83.100 83.900 83.100 83.100 +1.300 1 13 +1  
Dec22 220228 82.750 84.750 82.250 82.250 +1.225 74 262 +4  
Jan23 220228 83.350 83.350 81.375 81.375 +1.100 1 12 -1  
Total Volume and Open Interest 58,319 4,154 +71  
NY Harbor ULSD(NYM) Weekly Monthly
Mar22 220228 297.10 301.96 294.34 301.34 +16.39 36,781 19,530 -6,129 Hover/Click
Apr22 220228 285.31 298.11 285.05 293.13 +12.55 97,462 84,602 -6,000 Hover/Click
May22 220228 277.25 290.78 277.25 284.66 +10.15 57,920 42,009 +1,011 Hover/Click
Jun22 220228 282.84 285.00 276.17 277.77 +7.84 48,453 40,622 -1,748 Hover/Click
Jul22 220228 279.33 279.33 272.05 272.93 +6.59 22,646 22,589 +163 Hover/Click
Aug22 220228 271.55 272.72 268.95 269.73 +5.73 13,562 13,247 -564 Hover/Click
Sep22 220228 273.50 273.55 267.90 268.31 +5.11 13,577 20,735 +129 Hover/Click
Oct22 220228 272.06 272.16 266.17 266.83 +4.60 4,615 9,671 -2 Hover/Click
Nov22 220228 270.72 270.89 264.69 265.10 +4.11 3,564 9,377 +403 Hover/Click
Dec22 220228 267.33 269.24 262.37 263.26 +3.67 10,491 25,546 +406 Hover/Click
Jan23 220228 267.70 267.70 260.54 261.40 +3.24 2,120 7,267 +0 Hover/Click
Feb23 220228 260.50 262.05 259.33 259.33 +2.91 1,001 2,128 +158 Hover/Click
Mar23 220228 256.94 260.69 256.94 257.03 +2.69 1,542 3,070 -441 Hover/Click
Apr23 220228 255.00 257.90 254.36 254.36 +2.54 332 1,923 -70 Hover/Click
Total Volume and Open Interest 315,521 317,500 -12,354  
RBOB Gasoline(NYM) Weekly Monthly
Mar22 220228 273.17 283.59 273.17 279.70 +6.97 35,147 16,952 -8,533 Hover/Click
Apr22 220228 291.08 302.60 290.15 293.25 +5.84 106,673 131,128 +5,067 Hover/Click
May22 220228 287.24 299.76 287.24 290.89 +6.09 59,866 60,385 -361 Hover/Click
Jun22 220228 282.51 294.08 282.51 285.94 +5.88 46,584 44,434 -1,496 Hover/Click
Jul22 220228 284.57 286.61 279.18 279.97 +5.29 20,865 29,789 -25 Hover/Click
Aug22 220228 280.47 281.31 273.26 273.52 +4.45 12,340 14,780 -231 Hover/Click
Sep22 220228 270.25 272.00 266.17 266.82 +3.72 13,967 25,072 -1,367 Hover/Click
Oct22 220228 251.84 253.50 249.10 249.79 +3.51 4,963 8,169 +286 Hover/Click
Nov22 220228 248.54 248.54 242.94 243.62 +3.27 2,393 9,994 +215 Hover/Click
Dec22 220228 242.57 245.08 238.25 239.00 +3.11 4,779 26,363 -210 Hover/Click
Total Volume and Open Interest 309,730 378,620 -6,821  
e-miNY RBOB Gasoline(NYM)
Apr22 220228 293.30 293.30 293.25 293.25 +5.84 0 1 +0  
May22 220228 290.89 290.89 290.89 290.89 +6.09        
Jun22 220228 285.94 285.94 285.94 285.94 +5.88        
Jul22 220228 279.97 279.97 279.97 279.97 +5.29        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Apr22 220228 4.620 4.683 4.366 4.402 -0.068 184,107 148,671 +1,191 Hover/Click
May22 220228 4.630 4.700 4.392 4.420 -0.065 76,856 184,611 +2,698 Hover/Click
Jun22 220228 4.670 4.731 4.433 4.461 -0.067 34,168 72,763 +1,078 Hover/Click
Jul22 220228 4.731 4.779 4.485 4.511 -0.067 34,003 85,193 +1,255 Hover/Click
Aug22 220228 4.723 4.783 4.494 4.519 -0.066 21,653 44,660 +629 Hover/Click
Sep22 220228 4.760 4.777 4.482 4.503 -0.065 16,170 69,908 -6 Hover/Click
Oct22 220228 4.672 4.788 4.495 4.528 -0.061 27,472 83,656 +2,000 Hover/Click
Nov22 220228 4.795 4.836 4.583 4.611 -0.062 8,918 43,967 -890 Hover/Click
Dec22 220228 5.000 5.005 4.739 4.767 -0.063 6,312 41,899 -209 Hover/Click
Jan23 220228 5.068 5.108 4.844 4.865 -0.062 15,293 60,877 +661 Hover/Click
Feb23 220228 4.907 4.907 4.664 4.685 -0.068 5,487 22,743 +59 Hover/Click
Mar23 220228 4.432 4.462 4.260 4.270 -0.071 6,945 43,211 -336 Hover/Click
Apr23 220228 3.542 3.554 3.370 3.386 -0.073 8,390 34,300 +56 Hover/Click
May23 220228 3.441 3.453 3.300 3.318 -0.071 4,253 22,023 -179 Hover/Click
Jun23 220228 3.496 3.502 3.354 3.361 -0.073 1,426 12,879 +24 Hover/Click
Jul23 220228 3.495 3.535 3.405 3.410 -0.075 2,498 10,349 -663 Hover/Click
Total Volume and Open Interest 466,174 1,111,117 +6,904  
Brent Crude Oil(ICE) Weekly Monthly
Apr22 220228 101.98 105.07 99.64 100.99 +3.06 167,791 105,781 -40,602 Hover/Click
May22 220228 96.34 101.28 96.34 97.97 +3.85 633,532 471,233 -4,119 Hover/Click
Jun22 220228 93.79 98.38 93.79 95.10 +3.33 446,844 329,219 +3,776 Hover/Click
Jul22 220228 92.11 96.43 92.11 92.90 +2.82 188,315 165,995 +5,711 Hover/Click
Aug22 220228 91.14 94.77 90.55 91.15 +2.40 102,642 80,119 -930 Hover/Click
Sep22 220228 90.00 93.36 89.21 89.74 +2.09 109,488 127,185 +484 Hover/Click
Oct22 220228 89.07 92.10 88.17 88.63 +1.89 42,166 57,905 -1,596 Hover/Click
Nov22 220228 88.27 91.20 87.30 87.70 +1.74 32,890 61,949 +3,972 Hover/Click
Dec22 220228 86.50 90.46 86.50 86.85 +1.61 205,196 209,966 -3,871 Hover/Click
Jan23 220228 86.02 86.03 86.02 86.02 +1.48 9,117 33,800 -108 Hover/Click
Feb23 220228 84.73 85.21 84.73 85.21 +1.36 7,199 42,480 -308 Hover/Click
Mar23 220228 84.90 84.90 84.47 84.47 +1.23 13,252 26,217 -1,256 Hover/Click
Apr23 220228 83.81 83.82 83.81 83.81 +1.14 2,183 15,498 +508 Hover/Click
May23 220228 84.00 84.00 83.14 83.14 +1.05 3,752 17,878 -1,964 Hover/Click
Total Volume and Open Interest 2,100,248 2,174,138 -43,071  
Gas Oil(ICE) Weekly Monthly
Mar22 220228 860.00 899.00 860.00 881.25 +44.75 102,698 91,252 -9,285 Hover/Click
Apr22 220228 839.75 875.25 837.25 854.75 +39.00 175,150 131,202 +671 Hover/Click
May22 220228 826.25 853.00 826.25 830.00 +32.50 111,433 92,846 +2,380 Hover/Click
Jun22 220228 792.00 833.25 792.00 811.00 +28.25 97,678 87,834 -4,433 Hover/Click
Jul22 220228 806.75 819.50 793.00 795.50 +24.25 32,630 38,899 -352 Hover/Click
Aug22 220228 801.25 804.50 782.25 784.50 +21.75 14,642 27,584 +431 Hover/Click
Sep22 220228 781.25 798.75 774.00 778.00 +19.75 15,379 30,893 +1,219 Hover/Click
Oct22 220228 778.25 796.00 771.00 773.75 +18.25 9,353 24,183 +657 Hover/Click
Nov22 220228 771.75 789.50 762.75 766.75 +17.50 7,005 15,194 +794 Hover/Click
Dec22 220228 765.00 783.25 754.50 759.50 +16.75 25,639 77,758 -1,469 Hover/Click
Total Volume and Open Interest 604,082 686,527 -9,782  
Ethanol(CBOT)
Mar22 220228 2.160 2.160 2.160 2.160 unch        
Apr22 220228 2.160 2.160 2.160 2.160 unch        
May22 220228 2.160 2.160 2.160 2.160 unch        
Jun22 220228 2.160 2.160 2.160 2.160 unch        
Jul22 220228 2.160 2.160 2.160 2.160 unch        
Aug22 220228 2.160 2.160 2.160 2.160 unch        
Sep22 220228 2.160 2.160 2.160 2.160 unch        
Oct22 220228 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Apr22 220228 94.79 98.85 94.45 95.72 +4.13 66,856 63,701 -1,569 Hover/Click
May22 220228 92.94 96.49 92.54 93.50 +3.61 99,808 55,625 +3,624 Hover/Click
Jun22 220228 93.98 94.41 90.13 90.98 +3.05 104,714 85,186 +4,394 Hover/Click
Jul22 220228 89.88 89.88 88.32 88.72 +2.53 34,240 20,754 +2,124 Hover/Click
Aug22 220228 88.81 88.81 86.42 86.78 +2.02 18,991 21,472 -60 Hover/Click
Sep22 220228 87.47 87.47 84.93 85.25 +1.65 24,295 26,840 -105 Hover/Click
Oct22 220228 84.71 85.20 83.79 84.08 +1.45 4,961 9,780 -345 Hover/Click
Nov22 220228 84.75 84.75 82.85 83.11 +1.31 2,667 10,127 -294 Hover/Click
Dec22 220228 84.98 85.00 81.96 82.24 +1.21 48,624 94,078 +2,020 Hover/Click
Jan23 220228 81.37 81.37 81.37 81.37 +1.10 586 4,540 -36 Hover/Click
Feb23 220228 80.54 80.54 80.54 80.54 +0.99 1,090 3,352 +331 Hover/Click
Mar23 220228 79.74 79.74 79.74 79.74 +0.86 1,701 7,902 -29 Hover/Click
Apr23 220228 79.05 79.05 79.05 79.05 +0.79 475 2,711 +202 Hover/Click
May23 220228 78.39 78.39 78.39 78.39 +0.71 293 2,000 +19 Hover/Click
Jun23 220228 79.45 79.45 77.58 77.77 +0.63 9,766 24,839 +1,089 Hover/Click
Jul23 220228 77.15 77.15 77.15 77.15 +0.55 30 260 -2 Hover/Click
Total Volume and Open Interest 434,686 517,849 +14,190  
US Dollar Index(ICE) Weekly Monthly
Mar22 220228 97.230 97.400 96.610 96.695 +0.075 53,305 52,425 -490 Hover/Click
Jun22 220228 97.300 97.315 96.540 96.620 +0.075 1,245 2,163 -4 Hover/Click
Sep22 220228 97.085 97.085 96.415 96.415 +0.095 10 140 -6 Hover/Click
Total Volume and Open Interest 54,562 54,764 -500  
Australian Dollar(CME) Weekly Monthly
Mar22 220228 71.83 72.67 71.69 72.64 +0.31 164,117 189,372 -1,334 Hover/Click
Jun22 220228 71.94 72.77 71.80 72.74 +0.32 2,088 1,885 +379 Hover/Click
Sep22 220228 72.86 72.86 72.03 72.86 +0.32 29 98 -1 Hover/Click
Total Volume and Open Interest 166,509 191,635 -977  
British Pound(CME) Weekly Monthly
Mar22 220228 133.47 134.34 133.29 134.15 +0.05 194,560 185,488 +5,464 Hover/Click
Jun22 220228 133.44 134.31 133.18 134.12 +0.07 1,216 5,552 +90 Hover/Click
Sep22 220228 134.04 134.14 133.40 134.04 +0.06 1 1,213 +0 Hover/Click
Total Volume and Open Interest 197,867 195,386 +6,321  
Canadian Dollar(CME) Weekly Monthly
Mar22 220228 78.41 79.01 78.07 78.83 +0.17 144,325 133,670 +5,779 Hover/Click
Jun22 220228 78.42 79.00 78.08 78.84 +0.18 2,160 10,397 +257 Hover/Click
Sep22 220228 78.31 78.95 78.08 78.81 +0.18 120 775 +69 Hover/Click
Dec22 220228 78.27 78.89 78.08 78.76 +0.17 412 2,352 +257 Hover/Click
Total Volume and Open Interest 147,080 148,024 +6,377  
Japanese Yen(CME) Weekly Monthly
Mar22 220228 86.57 87.09 86.41 87.07 +0.54 241,692 197,189 +6,018 Hover/Click
Jun22 220228 86.83 87.28 86.61 87.27 +0.55 1,519 2,910 +73 Hover/Click
Sep22 220228 87.08 87.58 87.02 87.58 +0.54 2 114 +0 Hover/Click
Total Volume and Open Interest 248,033 202,404 +7,785  
Swiss Franc(CME) Weekly Monthly
Mar22 220228 107.92 109.16 107.80 109.12 +1.13 35,360 47,100 +1,544 Hover/Click
Jun22 220228 108.40 109.57 108.25 109.54 +1.15 68 498 +25 Hover/Click
Sep22 220228 109.30 110.09 109.30 110.08 +1.13 0 62 +0 Hover/Click
Total Volume and Open Interest 35,431 47,721 +1,567  
EuroFX(CME) Weekly Monthly
Mar22 220228 111.64 112.52 111.49 112.27 -0.41 375,205 686,940 +10,285 Hover/Click
Jun22 220228 112.04 112.91 111.87 112.66 -0.39 5,812 10,654 +216 Hover/Click
Sep22 220228 112.38 113.39 112.34 113.18 -0.40 1,070 2,182 +437 Hover/Click
Total Volume and Open Interest 387,030 707,251 +11,800  
Mexican Peso(CME) Weekly Monthly
Mar22 220228 485.38 491.00 484.00 486.25 -3.25 119,359 164,642 -11,428 Hover/Click
Jun22 220228 476.25 482.63 475.50 478.13 -3.13 212 380 -28 Hover/Click
Total Volume and Open Interest 119,571 165,025 -11,456  
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 220228 191.65 193.80 185.35 192.00 -0.15 13,257 65,851 +2,242  
May22 220228 186.60 190.95 184.05 190.65 -0.10 96 165 +70  
Jun22 220228 183.95 189.95 182.35 189.05 +0.15 89 2,154 +12 Hover/Click
Total Volume and Open Interest 28,391 108,955 +2,835  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220228 153~090 155~060 153~050 154~190 +2~110 931,968 87,637 -306,331 Hover/Click
Jun22 220228 155~170 157~090 154~310 156~220 +2~230 607,314 1,059,974 +310,629 Hover/Click
Sep22 220228 156~030 156~030 156~030 156~030 +2~230 1 2 +1 Hover/Click
Total Volume and Open Interest 1,539,283 1,147,613 +4,299  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220228 126~315 127~190 126~260 127~145 +1~065 3,766,786 364,864 -837,457 Hover/Click
Jun22 220228 126~290 127~190 126~235 127~140 +1~085 3,031,817 3,493,408 +704,282 Hover/Click
Sep22 220228 126~295 127~145 126~265 127~030 +1~085 0 10 +0 Hover/Click
Total Volume and Open Interest 6,798,603 3,858,282 -133,175  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220228 118~050 118~212 118~050 118~192 +0~256 2,980,277 366,064 -925,148 Hover/Click
Jun22 220228 117~276 118~116 117~262 118~090 +0~270 2,664,630 3,617,352 +678,623 Hover/Click
Sep22 220228 118~090 118~090 118~090 118~090 +0~270       Hover/Click
Total Volume and Open Interest 5,644,907 3,983,416 -246,525  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220228 107~261 108~003 107~257 107~315 +0~111 1,261,400 221,181 -439,273 Hover/Click
Jun22 220228 107~140 107~205 107~133 107~195 +0~112 1,176,007 1,839,789 +323,746 Hover/Click
Sep22 220228 107~195 107~195 107~195 107~195 +0~112 0 2 +0 Hover/Click
Total Volume and Open Interest 2,437,407 2,060,972 -115,527  
Eurodollars(CME) Weekly Monthly
Mar22 220228 99.365 99.365 99.270 99.345 +0.018 337,516 943,442 -18,673  
Jun22 220228 98.895 98.935 98.860 98.920 +0.115 395,968 1,028,068 +9,601  
Sep22 220228 98.500 98.615 98.485 98.600 +0.195 316,703 869,269 -6,846  
Dec22 220228 98.170 98.295 98.150 98.275 +0.215 635,247 1,340,024 +50,822  
Mar23 220228 97.965 98.095 97.950 98.080 +0.220 332,921 921,669 +10,244  
Jun23 220228 97.765 97.920 97.765 97.910 +0.225 351,700 943,546 -7,850  
Sep23 220228 97.725 97.875 97.720 97.865 +0.215 245,637 778,428 +294  
Dec23 220228 97.735 97.865 97.725 97.855 +0.200 329,975 1,248,534 +7,974  
Mar24 220228 97.800 97.925 97.795 97.915 +0.195 196,186 557,904 -9,557  
Jun24 220228 97.870 97.980 97.850 97.965 +0.185 140,399 442,022 -6,571  
Sep24 220228 97.895 98.005 97.885 97.990 +0.175 118,717 392,891 -9,541  
Dec24 220228 97.905 98.010 97.890 97.990 +0.165 267,961 659,228 +40,746  
Mar25 220228 97.895 98.035 97.895 98.015 +0.160 90,527 284,601 -4,303  
Jun25 220228 97.940 98.045 97.940 98.025 +0.155 79,643 148,303 -4,397  
Sep25 220228 97.945 98.045 97.945 98.025 +0.155 65,280 122,816 -5,844  
Dec25 220228 97.935 98.030 97.935 98.015 +0.155 74,881 158,335 +2,889  
Mar26 220228 97.945 98.025 97.925 98.010 +0.155 62,532 76,125 -4,758  
Jun26 220228 97.975 98.020 97.915 97.995 +0.150 56,330 75,235 +1,755  
Total Volume and Open Interest 4,240,062 11,331,645 +43,269  
Ultra T-Bond(CBOT)
Mar22 220228 182~22 185~08 181~22 184~01 +3~17 680,324 71,195 -321,013  
Jun22 220228 184~16 187~05 183~18 185~30 +3~25 578,737 1,217,683 +249,442  
Sep22 220228 185~30 185~30 185~30 185~30 +3~25        
Total Volume and Open Interest 1,259,061 1,288,878 -71,571  
Ultra 10-Yr T-Note(CBOT)
Mar22 220228 141~165 142~160 141~010 142~060 +1~295 886,382 116,968 -284,415  
Jun22 220228 140~250 141~205 140~075 141~105 +1~280 708,189 1,280,539 +221,017  
Sep22 220228 141~105 141~105 141~105 141~105 +1~280        
Total Volume and Open Interest 1,594,571 1,397,507 -63,398  
30 Day Federal Funds(CBOT)
Feb22 220228 99.918 99.920 99.918 99.918 -0.002 5,866 317,060 -1,640  
Mar22 220228 99.780 99.793 99.762 99.780 +0.020 37,478 126,888 +2,593  
Apr22 220228 99.650 99.665 99.630 99.650 +0.050 251,620 421,677 +3,816  
May22 220228 99.365 99.430 99.360 99.400 +0.065 189,326 290,465 +35,654  
Jun22 220228 99.215 99.285 99.215 99.255 +0.080 28,732 66,121 +778  
Jul22 220228 99.080 99.160 99.070 99.140 +0.100 68,652 184,592 +1,946  
Total Volume and Open Interest 714,923 2,118,089 +47,459  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220228 150.26 150.57 150.15 150.55 +0.15 634 17,098 +323 Hover/Click
Jun22 220228 150.39 150.39 150.39 150.39 +0.15 0 8 +0 Hover/Click
Sep22 220228 150.39 150.39 150.39 150.39 +0.15       Hover/Click
Total Volume and Open Interest 634 17,106 +323  
Euro-Buxl(EUREX)
Mar22 220228 197.38 199.34 195.32 197.78 +1.58 132,933 364,182 +22,796  
Jun22 220228 195.86 197.50 193.54 195.94 +1.52 16,442 54,020 +14,538  
Sep22 220228 214.00 214.78 214.00 214.78 +1.58 0 34 +0  
Total Volume and Open Interest 149,375 418,236 +37,334  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220228 167.03 168.00 166.25 167.04 +0.89 1,187,083 1,521,059 +134,375 Hover/Click
Jun22 220228 164.29 165.05 163.36 164.11 +0.85 69,380 122,953 +46,932 Hover/Click
Sep22 220228 165.21 165.21 165.21 165.21 +0.89 0 3 +0 Hover/Click
Total Volume and Open Interest 1,256,463 1,644,015 +181,307  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220228 131.51 132.48 131.27 131.86 +0.74 938,873 1,942,311 +111,648 Hover/Click
Jun22 220228 131.61 132.58 131.33 131.93 +0.75 54,324 133,855 +44,608 Hover/Click
Sep22 220228 130.36 130.36 130.36 130.36 +0.74       Hover/Click
Total Volume and Open Interest 993,197 2,076,166 +156,256  
Euro-Schatz(EUREX)
Mar22 220228 111.90 112.17 111.82 111.99 +0.24 603,627 1,534,721 +118,420  
Jun22 220228 111.56 111.83 111.43 111.63 +0.27 71,675 198,847 +52,052  
Sep22 220228 111.99 111.99 111.99 111.99 +0.24        
Total Volume and Open Interest 675,302 1,733,568 +170,472  
3-Mth Euribor(EUREX)
Mar22 220228 100.510 100.510 100.510 100.510 unch 0 1,103 +0  
Jun22 220228 100.445 100.445 100.445 100.445 +0.010 3 451 +0  
Sep22 220228 100.290 100.290 100.290 100.290 +0.055 0 1,152 +0  
Total Volume and Open Interest 7 3,878 +4  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220228 121~12 121~24 121~04 121~13 +0~12 163,038 36,677 -102,994 Hover/Click
Jun22 220228 123~08 123~17 122~24 123~03 +0~14 301,256 724,356 +31,423 Hover/Click
Total Volume and Open Interest 464,294 761,035 -71,571  
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 220228 100.500 100.510 100.465 100.510 unch 142,378 360,802 +7,703  
Jun22 220228 100.445 100.470 100.425 100.450 +0.010 310,292 459,890 -54,168  
Sep22 220228 100.270 100.330 100.260 100.290 +0.055 231,685 481,560 -4,108  
Total Volume and Open Interest 1,970,995 4,340,784 -61,934  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220228 99.90 99.91 99.89 99.91 unch 18,451 164,743 -7,832  
Jun22 220228 99.63 99.69 99.62 99.69 +0.05 39,441 209,793 +2,828  
Sep22 220228 99.06 99.16 99.06 99.16 +0.09 28,036 156,800 +916  
Dec22 220228 98.57 98.68 98.56 98.68 +0.10 22,008 157,148 +1,937  
Mar23 220228 98.10 98.22 98.09 98.22 +0.11 11,651 106,902 +1,619  
Jun23 220228 97.70 97.82 97.69 97.82 +0.10 5,542 65,713 -220  
Sep23 220228 97.48 97.60 97.46 97.60 +0.11 3,564 68,483 +418  
Dec23 220228 97.40 97.53 97.37 97.53 +0.13 4,077 35,094 +102  
Mar24 220228 97.41 97.47 97.41 97.47 +0.13 205 1,609 +64  
Jun24 220228 97.39 97.39 97.39 97.39 +0.13 50 81 +0  
Total Volume and Open Interest 133,025 966,599 -168  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220228 97.75 97.87 97.71 97.86 +0.10 195,383 1,106,524 +14,448  
Jun22 220228 97.72 97.80 97.72 97.80 +0.10 295 301 +295  
Total Volume and Open Interest 195,678 1,106,825 +14,743  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220228 98.29 98.43 98.25 98.43 +0.13 233,015 1,013,736 +24,020  
Jun22 220228 98.22 98.22 98.22 98.22 +0.14 1,720 11,613 +1,580  
Total Volume and Open Interest 234,735 1,025,349 +25,600  
Gold(CMX) Weekly Monthly
Apr22 220228 1921.0 1935.2 1892.2 1900.7 +13.1 423,048 461,270 -12,589 Hover/Click
Jun22 220228 1921.0 1938.1 1895.5 1904.0 +13.2 22,153 89,332 +5,955 Hover/Click
Aug22 220228 1910.1 1941.6 1899.2 1907.4 +13.2 3,905 27,146 +421 Hover/Click
Oct22 220228 1941.6 1942.2 1902.8 1910.9 +12.9 1,080 8,052 +193 Hover/Click
Dec22 220228 1940.0 1950.0 1907.7 1915.6 +12.4 1,881 17,467 -191 Hover/Click
Feb23 220228 1928.7 1936.5 1920.7 1920.7 +12.1 43 3,088 +2 Hover/Click
Apr23 220228 1925.8 1925.8 1925.8 1925.8 +11.8 30 179 +2 Hover/Click
Jun23 220228 1941.0 1941.0 1930.8 1930.8 +11.8 34 121 +3 Hover/Click
Aug23 220228 1939.0 1939.0 1934.5 1934.5 +11.8 2 8 +2 Hover/Click
Oct23 220228 1937.6 1937.6 1937.6 1937.6 +11.8       Hover/Click
Dec23 220228 1940.8 1940.8 1940.8 1940.8 +11.8 0 225 +0 Hover/Click
Total Volume and Open Interest 454,883 611,923 -6,263  
Silver(CMX) Weekly Monthly
Mar22 220228 2455.0 2485.5 2428.0 2436.1 +36.4 107,560 15,996 -15,288 Hover/Click
May22 220228 2462.0 2488.0 2415.5 2436.6 +34.9 90,870 116,198 +6,910 Hover/Click
Jul22 220228 2457.5 2492.0 2421.5 2441.8 +34.5 3,804 13,229 +287 Hover/Click
Sep22 220228 2468.5 2487.5 2429.0 2447.7 +32.9 498 4,063 +193 Hover/Click
Dec22 220228 2492.5 2501.5 2450.0 2461.8 +32.9 435 4,616 -12 Hover/Click
Mar23 220228 2480.0 2480.0 2476.7 2476.7 +32.9 72 783 +41 Hover/Click
May23 220228 2483.4 2483.4 2483.4 2483.4 +32.9 0 9 +0 Hover/Click
Total Volume and Open Interest 204,044 155,659 -7,821  
Platinum(NYMEX) Weekly Monthly
Apr22 220228 1074.8 1078.6 1034.4 1038.7 -11.4 38,853 49,616 -700 Hover/Click
Jul22 220228 1075.1 1078.8 1035.9 1039.8 -11.3 2,659 9,566 +1,654 Hover/Click
Oct22 220228 1068.9 1068.9 1036.9 1040.7 -11.3 217 4,204 +35 Hover/Click
Jan23 220228 1080.0 1080.0 1041.0 1043.7 -11.2 37 31 +5 Hover/Click
Total Volume and Open Interest 41,785 63,426 +996  
Palladium(NYMEX) Weekly Monthly
Mar22 220228 2536.50 2536.50 2455.50 2500.50 +139.80 5,014 450 -825 Hover/Click
Jun22 220228 2429.50 2553.00 2429.00 2504.60 +138.90 8,798 7,225 +705 Hover/Click
Sep22 220228 2486.00 2503.00 2454.00 2502.90 +136.40 18 20 +4 Hover/Click
Total Volume and Open Interest 13,870 7,697 -117  
Copper(CMX) Weekly Monthly
Mar22 220228 445.60 451.55 444.00 444.45 -2.75 50,571 10,868 -11,099 Hover/Click
May22 220228 449.25 453.20 445.00 445.45 -3.05 68,075 116,896 +6,207 Hover/Click
Jul22 220228 448.00 453.00 445.05 445.40 -2.95 5,945 29,576 +664 Hover/Click
Sep22 220228 447.00 452.05 444.75 444.90 -2.85 2,551 19,318 -60 Hover/Click
Dec22 220228 447.50 450.80 443.80 443.85 -2.45 1,103 13,356 +215 Hover/Click
Total Volume and Open Interest 129,812 197,600 -4,597  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220228 33678 33914 33322 33840 -154 438,495 77,712 -2,452 Hover/Click
Jun22 220228 33684 33820 33233 33741 -148 1,968 1,291 +268 Hover/Click
Sep22 220228 33435 33691 33241 33691 -154 0 6 +0 Hover/Click
Dec22 220228 33595 33595 33595 33595 -153       Hover/Click
Total Volume and Open Interest 440,463 79,009 -2,184  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220228 4299.50 4385.50 4251.50 4368.00 -12.00 2,945,330 2,305,695 -3,373 Hover/Click
Jun22 220228 4329.75 4377.00 4251.25 4360.00 -12.50 17,536 81,716 +3,278 Hover/Click
Sep22 220228 4320.00 4375.00 4251.75 4358.50 -14.00 569 782 +52 Hover/Click
Dec22 220228 4306.00 4360.00 4300.00 4360.00 -18.25 4 7,372 +1 Hover/Click
Total Volume and Open Interest 2,963,948 2,397,134 +458  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220228 13900.25 14292.25 13675.00 14228.00 +47.50 1,122,732 255,901 -4,850 Hover/Click
Jun22 220228 14026.00 14288.50 13708.00 14228.00 +45.00 5,973 3,031 +64 Hover/Click
Sep22 220228 13869.75 14304.00 13752.00 14250.25 +47.25 118 359 -20 Hover/Click
Total Volume and Open Interest 1,128,823 259,329 -4,806  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220228 2617.80 2671.90 2576.30 2658.00 -1.30 20,360 48,116 +229 Hover/Click
Jun22 220228 2637.60 2668.00 2582.60 2668.00 +1.30 3 4 +3 Hover/Click
Sep22 220228 2674.30 2674.30 2674.30 2674.30 +2.40       Hover/Click
Total Volume and Open Interest 20,363 48,120 +232  
Volatility Index(CBOE)
Feb22 220216 25.80 26.37 24.70 26.37 +0.99 88,311 29,487 -8,027  
Mar22 220228 29.50 31.10 28.04 28.62 +1.36 143,566 123,842 -4,259  
Apr22 220228 28.65 29.80 27.62 28.15 +1.20 70,663 64,650 +2,381  
May22 220228 27.45 28.36 27.15 27.60 +1.05 28,057 25,910 +34  
Total Volume and Open Interest 269,005 273,548 -735  
S & P 600(CME)
Mar22 220228 1317.00 1317.00 1317.00 1317.00 +6.50        
Jun22 220228 1317.90 1317.90 1317.90 1317.90 +6.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220228 2012.40 2059.20 1971.70 2044.50 +5.50 349,511 522,453 +3,879 Hover/Click
Jun22 220228 1987.20 2055.60 1970.00 2041.90 +5.40 2,484 4,099 +1,815 Hover/Click
Sep22 220228 2044.50 2047.60 1982.20 2044.50 +9.80 0 5 +0 Hover/Click
Total Volume and Open Interest 351,995 526,557 +5,694  
Nikkei 225(CME)
Mar22 220228 26580 26915 26265 26650 -340 14,540 15,314 +1,413  
Jun22 220228 26600 26735 26125 26490 -325 14 62 +8  
Total Volume and Open Interest 14,554 15,376 +1,421  
Nikkei 225(SGX) Weekly Monthly
Mar22 220228 26485 26990 26255 26550 +630 38,438 103,858 +108  
Jun22 220228 26065 26550 26065 26315 +630 65 3,198 +61  
Sep22 220228 26110 26265 26110 26265 +625 0 859 +0  
Total Volume and Open Interest 38,503 133,172 +169  
Nikkei 225 Mini(JPX)
Mar22 220228 26480 26650 26250 26560 +60 1,103,107 406,825 +18,147  
Jun22 220228 26225 26710 26005 26300 +620 78,010 22,334 +4,680  
Sep22 220228 26155 26650 25955 26250 +620 780 1,214 +172  
Total Volume and Open Interest 1,226,590 431,640 +24,610  
Nikkei 225(JPX)
Mar22 220228 26480 26650 26260 26560 +60 77,681 230,316 +3,822  
Jun22 220228 26230 26400 26010 26300 +50 1,943 20,137 +985  
Sep22 220228 26250 26250 26250 26250 +60 16 2,746 -2  
Total Volume and Open Interest 79,661 309,332 +4,775  
Nikkei 225(CME) Yen
Mar22 220228 26635 26910 26255 26650 -330 97,155 57,465 +3,522  
Jun22 220228 26500 26645 26035 26400 -330 49 78 +7  
Sep22 220228 26320 26320 26320 26320 -330        
Total Volume and Open Interest 97,204 57,543 +3,529  
Nikkei 225(CME) e-Mini Yen
Mar22 220228 26650 26650 26650 26650 -330        
Jun22 220228 26400 26400 26400 26400 -330        
Sep22 220228 26320 26320 26320 26320 -330        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar22 220228 6542.5 6683.0 6511.0 6655.0 -93.5 167,307 249,007 -32  
Apr22 220228 6535.0 6646.0 6521.0 6646.0 -96.5 41 15 +9  
May22 220228 6550.5 6550.5 6550.5 6550.5 -92.0        
Jun22 220228 6505.0 6505.0 6505.0 6505.0 -106.5 2 9 +0  
Sep22 220228 6481.5 6481.5 6481.5 6481.5 -94.5        
Dec22 220228 6456.5 6456.5 6456.5 6456.5 -97.0 0 14,502 +0  
Total Volume and Open Interest 167,350 263,536 -23  
Hang Seng Index(HKFE) Weekly Monthly
Feb22 220225 22890 23053 22480 22826 -64 155,688 57,281 -34,885  
Mar22 220228 22626 22962 22335 22657 +25 112,102 107,578 +24,159  
Apr22 220228 22694 22736 22346 22648          
DAX(EUREX) Weekly Monthly
Mar22 220228 14187.0 14510.0 13934.0 14492.0 -48.0 141,319 104,753 +17,031  
Jun22 220228 14150.0 14516.0 14114.0 14516.0 -47.0 275 5,195 +19  
Sep22 220228 14141.0 14498.0 14141.0 14498.0 -48.0 5 257 +1  
Total Volume and Open Interest 141,599 110,205 +17,051  
Mini-DAX(EUREX)
Mar22 220228 14320.0 14510.0 13931.0 14492.0 -48.0 94,270 20,313 +2,864  
Jun22 220228 14406.0 14530.0 13985.0 14516.0 -47.0 470 324 +60  
Sep22 220228 14498.0 14498.0 14498.0 14498.0 -48.0 4 6 +2  
Total Volume and Open Interest 94,744 20,643 +2,926  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220228 3862 3935 3782 3927 -35 2,331,769 3,826,244 +447,310  
Jun22 220228 3806 3849 3702 3846 -34 85,018 338,522 +50,849  
Sep22 220228 3770 3831 3770 3831 -34 4 12,172 +1  
Total Volume and Open Interest 2,416,791 4,193,457 +498,160  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220228 11647 11901 11641 11872 -20 67,346 198,994 +10,516  
Jun22 220228 11581 11702 11534 11700 -22 174 13,988 +117  
Sep22 220228 11670 11670 11670 11670 -18 4 16 +0  
Total Volume and Open Interest 67,524 212,998 +10,633  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220228 7292.50 7442.50 7292.50 7434.50 -18.00 247,069 604,259 +7,089  
Jun22 220228 7330.00 7381.50 7280.00 7381.50 -16.50 79 3,121 +27  
Sep22 220228 7335.00 7335.00 7335.00 7335.00 -16.50 0 134 +0  
Total Volume and Open Interest 247,151 607,518 +7,116  
SPI 200(SFE) Weekly Monthly
Mar22 220228 6950.0 7121.0 6915.0 7023.0 +71.0 100,470 278,313 +17,888  
Jun22 220228 6900.0 7000.0 6900.0 6995.0 +73.0 1 31 -1  
Sep22 220228 6920.0 6920.0 6920.0 6920.0 +73.0        
Total Volume and Open Interest 100,471 278,461 +17,887  
FTSE MIB(ISE)
Mar22 220228 24935.00 25480.00 24920.00 25417.00 -321.00 63,746 78,535 +8,224  
Jun22 220228 24625.00 24875.00 24370.00 24837.00 -319.00 342 5,406 +202  
Sep22 220228 24627.00 24627.00 24627.00 24627.00 -329.00 0 6 +0  
Total Volume and Open Interest 64,088 83,947 +8,426  
KOSPI 200(KFE)
Mar22 220228 357.05 361.60 355.50 361.20 +1.80 433,432 288,529 +13,979  
Jun22 220228 357.65 361.80 355.80 361.50 +2.10 4,393 17,496 +508  
Sep22 220228 358.60 358.60 358.60 358.60 +0.90 16 5,711 +5  
Total Volume and Open Interest 437,864 331,372 +14,865  
GSCI(CME) Weekly Monthly
Mar22 220228 670.45 675.60 669.20 674.50 +22.65 76 1,573 +48  
Apr22 220228 677.00 677.00 677.00 677.00 +22.65        
May22 220228 679.50 679.50 679.50 679.50 +27.65        
Total Volume and Open Interest 76 1,573 +48  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!