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 Tue February 14, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230214 1542.00 1544.75 1532.75 1537.50 -5.25 162,409 216,418 -13,433 Hover/Click
May23 230214 1535.25 1536.75 1525.50 1530.00 -6.00 118,030 258,472 +17,482 Hover/Click
Jul23 230214 1524.25 1526.00 1515.50 1519.25 -6.25 41,139 118,310 +2,381 Hover/Click
Aug23 230214 1485.50 1487.75 1479.00 1483.00 -3.00 3,944 12,015 +229 Hover/Click
Sep23 230214 1415.50 1419.50 1411.00 1414.75 -1.50 1,372 9,165 +13 Hover/Click
Nov23 230214 1383.75 1389.25 1380.25 1383.00 -1.75 14,608 93,709 +2,369 Hover/Click
Jan24 230214 1388.50 1393.00 1384.50 1386.50 -2.25 1,243 11,682 -37 Hover/Click
Mar24 230214 1373.75 1380.50 1372.00 1374.50 -3.00 1,374 10,350 +301 Hover/Click
May24 230214 1371.25 1374.00 1366.00 1368.25 -3.25 681 4,204 -81 Hover/Click
Jul24 230214 1368.25 1372.75 1365.75 1367.25 -2.50 204 1,085 +20 Hover/Click
Aug24 230214 1354.00 1354.00 1354.00 1354.00 -2.50 0 5 +0 Hover/Click
Sep24 230214 1321.00 1321.00 1321.00 1321.00 -2.50 0 91 +0 Hover/Click
Nov24 230214 1302.25 1305.75 1297.75 1300.75 -1.00 389 3,257 +154 Hover/Click
Jan25 230214 1301.50 1301.50 1301.50 1301.50 -1.00 1 17 +0 Hover/Click
Total Volume and Open Interest 345,416 739,014 +9,398  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230214 503.00 506.10 499.40 501.00 -3.00 67,217 102,586 -11,634 Hover/Click
May23 230214 484.50 487.00 480.80 482.50 -2.90 55,468 195,357 +9,043 Hover/Click
Jul23 230214 474.50 476.40 470.40 471.40 -3.20 24,668 80,935 +2,634 Hover/Click
Aug23 230214 457.20 460.70 454.70 455.90 -2.40 4,013 11,226 +649 Hover/Click
Sep23 230214 439.30 441.80 435.80 437.10 -1.70 1,871 10,820 +104 Hover/Click
Oct23 230214 422.60 427.10 421.00 422.50 -0.90 2,448 11,006 +196 Hover/Click
Dec23 230214 420.20 424.50 418.20 420.00 -0.90 6,577 28,734 +1,279 Hover/Click
Jan24 230214 415.30 419.80 413.80 415.20 -1.00 1,020 5,355 +222 Hover/Click
Mar24 230214 408.10 411.20 405.60 406.10 -1.00 671 1,724 +168 Hover/Click
May24 230214 401.20 406.10 400.70 401.20 -0.70 98 666 +21 Hover/Click
Total Volume and Open Interest 164,074 449,486 +2,674  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230214 60.13 60.66 59.58 60.40 +0.26 50,394 78,258 -9,501 Hover/Click
May23 230214 60.20 60.77 59.70 60.53 +0.29 46,663 157,845 +4,550 Hover/Click
Jul23 230214 60.17 60.69 59.63 60.42 +0.25 23,614 99,933 +1,974 Hover/Click
Aug23 230214 59.76 60.26 59.27 60.02 +0.25 5,426 26,388 +841 Hover/Click
Sep23 230214 59.27 59.73 58.83 59.49 +0.23 3,826 19,758 +500 Hover/Click
Oct23 230214 58.69 59.15 58.30 58.92 +0.20 1,678 12,999 -8 Hover/Click
Dec23 230214 58.46 58.92 58.05 58.66 +0.18 5,086 45,516 +715 Hover/Click
Jan24 230214 58.36 58.67 57.83 58.38 +0.12 501 8,325 +145 Hover/Click
Mar24 230214 57.87 58.38 57.58 58.12 +0.12 511 2,675 +121 Hover/Click
May24 230214 57.98 58.19 57.48 57.98 +0.12 85 1,557 -18 Hover/Click
Total Volume and Open Interest 137,808 458,268 -691  
Canola(WCE) Weekly Monthly
Mar23 230214 828.7 831.0 825.5 826.1 -3.1 11,617 38,645 -3,009 Hover/Click
May23 230214 819.6 822.1 817.0 817.7 -3.1 15,353 95,931 +3,022 Hover/Click
Jul23 230214 816.8 818.9 814.2 815.0 -2.4 3,506 72,214 +890 Hover/Click
Nov23 230214 795.2 795.8 790.0 791.5 -3.5 2,409 48,888 +712 Hover/Click
Jan24 230214 798.1 798.1 796.0 796.4 -3.4 302 1,719 +300 Hover/Click
Mar24 230214 798.9 798.9 798.9 798.9 -3.4 51 353 +0 Hover/Click
Total Volume and Open Interest 33,238 257,755 +1,915  
Corn(CBOT) Weekly Monthly
Mar23 230214 684.00 688.25 681.75 682.25 -2.75 193,009 346,403 -12,555 Hover/Click
May23 230214 681.00 684.75 679.25 679.75 -2.50 155,850 405,974 +28,934 Hover/Click
Jul23 230214 668.25 671.50 667.00 667.75 -1.50 42,304 271,256 +1,074 Hover/Click
Sep23 230214 611.50 613.75 610.00 613.00 +1.25 11,269 117,341 +1,366 Hover/Click
Dec23 230214 596.00 598.75 594.75 597.75 +1.00 16,201 202,626 +3,426 Hover/Click
Mar24 230214 602.50 605.75 602.25 604.75 +0.50 888 17,271 +239 Hover/Click
May24 230214 607.75 609.50 606.25 608.25 +0.25 353 3,366 +21 Hover/Click
Jul24 230214 605.75 609.50 605.75 608.25 +0.75 110 2,328 +29 Hover/Click
Sep24 230214 566.00 567.25 565.75 567.25 +0.25 48 284 +22 Hover/Click
Dec24 230214 554.75 556.00 553.50 555.00 unch 428 9,823 +155 Hover/Click
Total Volume and Open Interest 420,506 1,377,875 +22,720  
Wheat(CBOT) Weekly Monthly
Mar23 230214 790.00 797.50 783.50 786.00 -6.00 88,266 91,539 -10,160 Hover/Click
May23 230214 799.00 807.50 794.25 796.75 -4.00 65,724 136,795 +8,824 Hover/Click
Jul23 230214 801.50 810.00 797.00 799.50 -3.00 23,964 77,791 +180 Hover/Click
Sep23 230214 807.00 816.75 804.75 807.25 -2.50 6,495 21,870 -278 Hover/Click
Dec23 230214 819.75 829.25 817.25 820.00 -1.50 4,863 30,740 +386 Hover/Click
Mar24 230214 828.50 837.00 825.25 827.50 -1.75 527 4,465 +140 Hover/Click
Total Volume and Open Interest 190,024 365,225 -866  
Wheat(KCBT) Weekly Monthly
Mar23 230214 908.50 921.50 904.25 906.00 -6.25 25,156 57,250 -6,568 Hover/Click
May23 230214 896.25 909.75 893.50 895.25 -5.00 21,346 68,207 +3,570 Hover/Click
Jul23 230214 881.50 894.25 878.75 881.00 -4.25 9,511 38,408 +1,299 Hover/Click
Sep23 230214 882.50 891.00 877.00 879.00 -3.25 2,678 13,553 +89 Hover/Click
Dec23 230214 883.25 893.25 880.00 882.25 -2.00 1,603 13,795 +158 Hover/Click
Mar24 230214 881.00 889.75 878.00 879.75 -2.50 77 670 +19 Hover/Click
May24 230214 873.00 880.00 869.75 871.00 -1.50 17 56 -1 Hover/Click
Total Volume and Open Interest 60,426 192,494 -1,434  
Wheat(MGE) Weekly Monthly
Mar23 230214 930.75 936.25 926.50 932.00 +1.25 3,478 22,087 -1,502 Hover/Click
May23 230214 922.00 928.00 918.25 923.75 +0.50 3,921 20,531 +391 Hover/Click
Jul23 230214 915.50 921.25 912.50 916.75 -0.50 1,008 6,504 +53 Hover/Click
Sep23 230214 897.25 904.25 895.00 898.50 -0.75 559 6,965 +198 Hover/Click
Dec23 230214 902.25 908.75 899.00 902.00 -0.50 52 2,688 +25 Hover/Click
Mar24 230214 903.00 903.00 903.00 903.00 -0.75 1 44 -1 Hover/Click
Total Volume and Open Interest 9,019 58,825 -836  
Oats(CBOT) Weekly Monthly
Mar23 230214 370.00 371.00 364.25 365.75 -7.50 153 1,363 -84 Hover/Click
May23 230214 365.75 367.00 360.50 363.25 -4.75 163 1,471 +53 Hover/Click
Jul23 230214 367.25 369.00 365.00 366.75 -2.25 13 275 +10 Hover/Click
Sep23 230214 370.00 371.00 367.50 367.50 -2.50 1 129 -1 Hover/Click
Total Volume and Open Interest 337 3,370 -18  
Rough Rice(CBOT) Weekly Monthly
Mar23 230214 17.86 17.90 17.63 17.71 -0.20 648 3,788 -204 Hover/Click
May23 230214 18.19 18.19 17.91 17.96 -0.23 370 1,575 +246 Hover/Click
Jul23 230214 18.31 18.31 18.20 18.24 -0.25 49 221 +30 Hover/Click
Sep23 230214 16.56 16.59 16.56 16.56 -0.02 39 1,661 +32 Hover/Click
Total Volume and Open Interest 1,148 7,344 +144  
Live Cattle(CME) Weekly Monthly
Feb23 230214 162.080 162.350 161.600 162.150 -0.135 2,648 10,377 -1,080 Hover/Click
Apr23 230214 164.500 164.900 163.900 164.685 -0.415 26,491 138,886 -509 Hover/Click
Jun23 230214 160.050 160.435 159.800 160.235 -0.200 15,518 81,795 +2,453 Hover/Click
Aug23 230214 159.250 159.400 158.900 159.235 -0.165 8,270 51,341 -12 Hover/Click
Oct23 230214 163.485 163.600 163.080 163.380 -0.305 2,945 23,370 +1 Hover/Click
Dec23 230214 167.600 167.600 166.950 167.185 -0.395 1,920 13,289 +365 Hover/Click
Total Volume and Open Interest 58,912 325,167 +1,403  
Feeder Cattle(CME) Weekly Monthly
Mar23 230214 186.900 187.235 186.130 186.650 -0.550 8,223 15,172 -1,718 Hover/Click
Apr23 230214 191.150 191.700 190.650 190.900 -0.700 5,183 11,718 -175 Hover/Click
May23 230214 195.400 195.750 194.685 194.900 -0.680 2,839 8,356 +324 Hover/Click
Aug23 230214 208.000 208.750 207.850 208.080 -0.620 1,068 7,602 +203 Hover/Click
Sep23 230214 210.650 211.350 210.600 210.935 -0.395 400 1,798 +24 Hover/Click
Oct23 230214 212.950 213.485 212.800 213.130 -0.250 166 1,550 -19 Hover/Click
Nov23 230214 214.300 214.785 214.200 214.500 -0.200 48 532 -3 Hover/Click
Total Volume and Open Interest 17,931 46,879 -1,362  
Lean Hogs(CME) Weekly Monthly
Feb23 230214 75.750 75.830 75.650 75.680 -0.150 3,085 15,050 -1,914 Hover/Click
Apr23 230214 86.000 87.800 85.800 87.250 +0.900 27,157 97,948 -3,977 Hover/Click
May23 230214 95.350 96.700 95.100 96.050 +0.550 187 1,062 -45  
Jun23 230214 104.250 105.380 103.800 104.830 +0.580 10,468 36,499 -152 Hover/Click
Jul23 230214 105.580 106.780 105.500 106.350 +0.550 4,302 14,694 +772 Hover/Click
Aug23 230214 105.080 106.350 105.080 105.950 +0.670 5,166 17,411 -158 Hover/Click
Oct23 230214 92.430 92.930 92.150 92.800 +0.320 3,472 22,400 +1,167 Hover/Click
Dec23 230214 84.450 84.830 84.330 84.800 +0.150 1,255 8,764 +429 Hover/Click
Total Volume and Open Interest 55,811 218,124 -3,460  
Class III Milk(CME) Weekly Monthly
Feb23 230214 17.97 17.97 17.93 17.93 -0.01 102 4,222 -28 Hover/Click
Mar23 230214 17.97 18.05 17.70 17.74 -0.27 726 6,158 -307 Hover/Click
Apr23 230214 18.34 18.36 17.93 17.94 -0.43 540 4,111 +405 Hover/Click
May23 230214 18.81 18.82 18.45 18.45 -0.40 102 2,430 +66 Hover/Click
Jun23 230214 19.16 19.16 18.91 18.94 -0.35 87 2,072 +59 Hover/Click
Jul23 230214 19.53 19.62 19.40 19.40 -0.13 9 1,348 +8 Hover/Click
Aug23 230214 19.99 19.99 19.82 19.82 -0.13 14 1,006 +13 Hover/Click
Sep23 230214 20.20 20.23 19.92 20.00 -0.10 20 1,017 +10 Hover/Click
Oct23 230214 20.25 20.25 19.99 20.00 -0.16 20 741 +19 Hover/Click
Nov23 230214 20.12 20.16 19.96 19.96 -0.15 12 596 +11 Hover/Click
Dec23 230214 19.85 19.85 19.85 19.85 unch 1 574 +0 Hover/Click
Jan24 230214 19.40 19.40 19.37 19.38 +0.03 5 109 +3 Hover/Click
Feb24 230214 19.20 19.20 19.20 19.20 +0.05 7 123 +5 Hover/Click
Total Volume and Open Interest 1,645 24,806 +264  
Cocoa(ICE) Weekly Monthly
Mar23 230214 2630 2660 2605 2621 unch 9,413 20,711 -3,156 Hover/Click
May23 230214 2662 2697 2646 2659 +2 37,302 111,863 +4,840 Hover/Click
Jul23 230214 2657 2693 2646 2658 +5 12,114 55,012 +882 Hover/Click
Sep23 230214 2649 2680 2638 2646 +2 5,407 33,412 +106 Hover/Click
Dec23 230214 2631 2657 2622 2627 -1 2,430 34,673 +785 Hover/Click
Mar24 230214 2612 2629 2595 2600 -4 744 12,965 +101 Hover/Click
May24 230214 2604 2614 2586 2586 -6 145 4,282 +34 Hover/Click
Total Volume and Open Interest 67,696 279,057 +3,622  
Coffee "C"(ICE) Weekly Monthly
Mar23 230214 178.00 184.00 177.55 183.55 +6.50 18,227 17,035 -6,381 Hover/Click
May23 230214 178.00 183.50 177.25 183.25 +6.50 29,117 89,826 +2,530 Hover/Click
Jul23 230214 177.35 182.90 176.85 182.70 +6.45 8,979 34,076 +1,314 Hover/Click
Sep23 230214 175.90 181.40 175.90 181.35 +6.25 5,642 25,469 +1,526 Hover/Click
Dec23 230214 174.90 179.95 174.50 179.80 +6.05 2,471 26,003 +745 Hover/Click
Mar24 230214 175.50 179.75 175.10 179.65 +5.95 786 8,310 +150 Hover/Click
Total Volume and Open Interest 65,667 208,918 -42  
Orange Juice(ICE) Weekly Monthly
Mar23 230214 230.50 236.00 229.45 234.45 +1.60 1,948 4,647 -1,028 Hover/Click
May23 230214 225.10 231.10 222.90 229.00 +3.15 1,227 5,863 +571 Hover/Click
Jul23 230214 217.00 223.00 217.00 221.50 +3.95 37 1,011 -1 Hover/Click
Sep23 230214 209.20 212.80 209.20 212.80 +5.90 2 59 -1 Hover/Click
Nov23 230214 205.05 205.05 205.05 205.05 +5.20 6 82 +1 Hover/Click
Jan24 230214 199.35 199.35 199.35 199.35 +5.10 1 5 +0 Hover/Click
Total Volume and Open Interest 3,221 11,667 -458  
Sugar #11(ICE) Weekly Monthly
Mar23 230214 21.27 21.60 21.18 21.57 +0.37 70,718 158,228 -25,956 Hover/Click
May23 230214 19.72 20.04 19.64 20.00 +0.32 90,788 376,133 +9,301 Hover/Click
Jul23 230214 19.12 19.41 19.07 19.39 +0.30 29,674 178,297 +4,363 Hover/Click
Oct23 230214 19.01 19.28 18.98 19.26 +0.27 11,980 101,376 +1,119 Hover/Click
Mar24 230214 19.12 19.38 19.10 19.36 +0.24 5,590 83,767 +2,016 Hover/Click
May24 230214 18.19 18.40 18.18 18.38 +0.19 1,074 23,978 +109 Hover/Click
Jul24 230214 17.52 17.67 17.48 17.66 +0.15 591 18,425 +181 Hover/Click
Oct24 230214 17.30 17.31 17.10 17.30 +0.14 303 16,099 +18 Hover/Click
Mar25 230214 17.17 17.28 17.11 17.28 +0.10 178 11,571 +24 Hover/Click
Total Volume and Open Interest 211,110 976,751 -8,789  
London Cocoa(LCE) Weekly Monthly
Mar23 230214 2026 2035 2017 2031 +3 5,925 52,528 -2,482 Hover/Click
May23 230214 2040 2053 2033 2049 +6 17,325 79,636 +4,043 Hover/Click
Jul23 230214 2006 2019 2000 2015 +7 9,365 41,198 +1,683 Hover/Click
Sep23 230214 1977 1989 1973 1987 +6 5,676 36,254 +1,011 Hover/Click
Dec23 230214 1950 1953 1940 1950 +1 4,764 36,802 -405 Hover/Click
Mar24 230214 1912 1912 1903 1910 -1 1,434 16,745 +790 Hover/Click
May24 230214 1895 1896 1887 1896 -3 243 5,448 -50 Hover/Click
Total Volume and Open Interest 44,968 275,930 +4,490  
London Sugar(LCE) Weekly Monthly
May23 230214 560.00 570.30 560.00 569.70 +10.70 3,882 47,721 +7 Hover/Click
Aug23 230214 544.50 552.50 544.50 552.30 +8.70 1,773 16,903 +215 Hover/Click
Oct23 230214 532.60 539.10 532.60 538.80 +7.20 755 10,999 +140 Hover/Click
Dec23 230214 525.30 530.90 525.30 530.80 +6.40 250 5,168 +47 Hover/Click
Mar24 230214 519.60 523.90 519.60 523.90 +6.20 213 3,720 +95 Hover/Click
Total Volume and Open Interest 6,873 85,759 -4,904  
Cotton(ICE) Weekly Monthly
Mar23 230214 85.50 85.90 84.40 85.40 -0.24 16,690 21,686 -6,755 Hover/Click
May23 230214 85.55 86.09 84.50 85.70 -0.09 22,840 87,029 +3,491 Hover/Click
Jul23 230214 86.01 86.47 85.00 86.16 -0.06 9,655 44,970 +575 Hover/Click
Oct23 230214 85.21 85.21 85.21 85.21 +0.15 0 15 +0 Hover/Click
Dec23 230214 84.57 85.45 84.17 85.07 +0.10 3,128 32,649 +491 Hover/Click
Mar24 230214 84.70 85.42 84.43 85.15 -0.03 206 4,575 -59 Hover/Click
Total Volume and Open Interest 52,959 193,935 -2,126  
Crude Oil(NYM) Weekly Monthly
Mar23 230214 79.06 79.61 77.46 79.06 -1.08 301,299 144,293 -27,439 Hover/Click
Apr23 230214 79.50 79.84 77.71 79.23 -1.10 155,594 269,400 +15,186 Hover/Click
May23 230214 79.69 79.98 77.89 79.40 -1.05 103,908 168,698 +12,290 Hover/Click
Jun23 230214 79.67 79.97 77.91 79.37 -0.99 95,794 238,959 -3,844 Hover/Click
Jul23 230214 79.34 79.73 77.73 79.15 -0.92 45,013 117,766 +12,195 Hover/Click
Aug23 230214 79.10 79.31 77.48 78.77 -0.86 20,717 59,791 +6,045 Hover/Click
Sep23 230214 78.52 78.87 76.98 78.32 -0.80 23,290 112,992 -208 Hover/Click
Oct23 230214 78.01 78.29 76.55 77.85 -0.74 8,259 48,640 +1,156 Hover/Click
Nov23 230214 77.60 77.78 76.51 77.38 -0.68 6,018 28,330 -1,221 Hover/Click
Dec23 230214 77.25 77.38 75.63 76.92 -0.63 32,488 199,945 -628 Hover/Click
Jan24 230214 76.72 76.79 75.59 76.46 -0.58 1,159 35,617 +176 Hover/Click
Feb24 230214 76.31 76.31 75.01 76.00 -0.54 2,061 20,561 +819 Hover/Click
Mar24 230214 75.21 75.56 74.48 75.56 -0.49 3,737 26,161 -397 Hover/Click
Apr24 230214 74.37 75.15 74.37 75.15 -0.43 195 14,946 -45 Hover/Click
May24 230214 74.75 74.75 74.04 74.75 -0.41 114 11,063 -26 Hover/Click
Jun24 230214 74.45 74.65 73.23 74.36 -0.40 4,342 63,840 +175 Hover/Click
Total Volume and Open Interest 814,248 1,818,358 +14,983  
e-miNY Crude Oil(NYM)
Mar23 230214 79.125 79.625 77.475 79.050 -1.100 10,009 2,523 +46  
Apr23 230214 79.350 79.825 77.725 79.250 -1.075 826 817 +78  
May23 230214 79.500 79.950 77.925 79.400 -1.050 75 134 -2  
Jun23 230214 80.025 80.025 77.925 79.375 -0.975 28 270 +5  
Jul23 230214 79.150 79.575 77.750 79.150 -0.925 3 45 -2  
Aug23 230214 77.850 78.775 77.850 78.775 -0.850 0 35 +0  
Sep23 230214 78.325 78.325 77.475 78.325 -0.800 3 4 +1  
Oct23 230214 78.275 78.275 76.900 77.850 -0.750 0 4 +0  
Nov23 230214 77.375 77.375 76.500 77.375 -0.675 1 14 +1  
Dec23 230214 77.125 77.350 75.650 76.925 -0.625 31 115 -2  
Total Volume and Open Interest 10,980 4,039 +125  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230214 288.62 294.96 285.24 294.01 +3.44 38,254 53,883 -2,784 Hover/Click
Apr23 230214 285.12 291.50 282.09 290.86 +3.47 36,562 64,015 +3,037 Hover/Click
May23 230214 279.75 286.10 276.90 285.51 +3.45 20,351 41,593 +640 Hover/Click
Jun23 230214 275.96 281.37 273.20 280.80 +2.46 13,802 30,330 -191 Hover/Click
Jul23 230214 276.45 278.47 271.37 278.00 +1.67 6,134 14,300 -176 Hover/Click
Aug23 230214 272.40 276.76 270.70 276.27 +1.22 3,522 11,064 +589 Hover/Click
Sep23 230214 271.43 276.05 269.50 275.58 +1.05 2,668 11,638 -159 Hover/Click
Oct23 230214 270.46 274.89 269.70 274.87 +0.96 1,747 8,353 -17 Hover/Click
Nov23 230214 271.97 274.22 268.70 273.92 +0.93 1,715 6,675 +348 Hover/Click
Dec23 230214 268.96 273.18 267.00 272.60 +0.89 3,390 18,261 +404 Hover/Click
Jan24 230214 269.34 271.93 266.03 271.40 +0.80 408 2,970 +33 Hover/Click
Feb24 230214 267.98 270.24 264.87 269.92 +0.64 279 2,001 +23 Hover/Click
Mar24 230214 264.60 267.95 262.83 267.73 +0.49 324 1,305 +0 Hover/Click
Apr24 230214 262.50 264.51 261.84 264.51 +0.29 161 1,412 +61 Hover/Click
Total Volume and Open Interest 129,704 275,776 +1,916  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230214 251.41 252.61 243.99 248.85 -4.26 50,054 73,352 -7,985 Hover/Click
Apr23 230214 270.79 272.28 264.78 269.39 -3.37 39,725 90,357 +5,783 Hover/Click
May23 230214 269.57 270.88 263.87 268.36 -3.03 19,152 50,416 +2,750 Hover/Click
Jun23 230214 264.99 266.38 260.05 264.73 -2.51 12,625 37,227 +468 Hover/Click
Jul23 230214 261.39 261.81 256.00 260.80 -2.02 4,601 16,153 +282 Hover/Click
Aug23 230214 256.73 257.16 251.51 256.31 -1.68 1,612 8,919 -42 Hover/Click
Sep23 230214 250.75 251.32 245.89 250.59 -1.51 1,754 19,646 +179 Hover/Click
Oct23 230214 232.78 234.80 229.36 234.09 -1.37 1,655 10,418 +174 Hover/Click
Nov23 230214 227.33 228.67 223.90 227.96 -1.38 1,307 6,699 -4 Hover/Click
Dec23 230214 222.11 224.15 218.59 223.37 -1.33 2,034 14,647 -203 Hover/Click
Total Volume and Open Interest 134,854 342,322 +1,418  
e-miNY RBOB Gasoline(NYM)
Mar23 230214 248.85 248.85 248.85 248.85 -4.26 0 3 +0  
Apr23 230214 269.39 269.39 269.39 269.39 -3.37        
May23 230214 268.36 268.36 268.36 268.36 -3.03        
Jun23 230214 264.73 264.73 264.73 264.73 -2.51 0 2 +0  
Total Volume and Open Interest 0 7 +0  
Natural Gas(NYM) Weekly Monthly
Mar23 230214 2.427 2.623 2.415 2.567 +0.162 251,399 120,962 -43,214 Hover/Click
Apr23 230214 2.522 2.700 2.518 2.652 +0.153 144,726 160,512 +17,152 Hover/Click
May23 230214 2.708 2.840 2.702 2.805 +0.120 111,707 241,171 +25,819 Hover/Click
Jun23 230214 2.910 3.014 2.900 2.981 +0.098 21,122 61,157 +3,427 Hover/Click
Jul23 230214 3.077 3.174 3.070 3.141 +0.089 19,787 66,145 +320 Hover/Click
Aug23 230214 3.118 3.210 3.112 3.182 +0.087 7,519 40,607 +701 Hover/Click
Sep23 230214 3.084 3.174 3.074 3.144 +0.084 18,756 82,447 +4,326 Hover/Click
Oct23 230214 3.149 3.241 3.145 3.213 +0.079 23,519 80,435 +608 Hover/Click
Nov23 230214 3.578 3.635 3.560 3.613 +0.082 5,627 38,997 +571 Hover/Click
Dec23 230214 3.920 3.989 3.907 3.966 +0.068 3,850 33,454 +567 Hover/Click
Jan24 230214 4.148 4.211 4.148 4.198 +0.059 8,133 62,358 +724 Hover/Click
Feb24 230214 4.019 4.070 4.019 4.060 +0.049 3,393 21,538 +91 Hover/Click
Mar24 230214 3.650 3.678 3.641 3.666 +0.035 3,750 32,169 -165 Hover/Click
Apr24 230214 3.276 3.276 3.245 3.267 +0.023 2,016 35,169 +150 Hover/Click
May24 230214 3.239 3.244 3.220 3.243 +0.027 992 16,929 +395 Hover/Click
Jun24 230214 3.335 3.348 3.325 3.346 +0.028 455 7,153 +195 Hover/Click
Total Volume and Open Interest 630,478 1,235,108 +12,407  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230214 85.83 86.42 84.13 85.58 -1.03 207,621 373,163 -16,583 Hover/Click
May23 230214 85.57 86.03 83.82 85.30 -0.93 151,594 384,161 +5,440 Hover/Click
Jun23 230214 84.99 85.45 83.27 84.77 -0.86 113,901 366,452 +3,034 Hover/Click
Jul23 230214 84.54 84.97 82.84 84.33 -0.80 45,355 143,086 +7,357 Hover/Click
Aug23 230214 84.05 84.47 82.40 83.85 -0.76 24,420 96,603 +3,704 Hover/Click
Sep23 230214 83.56 83.95 81.94 83.36 -0.72 24,695 95,046 +798 Hover/Click
Oct23 230214 83.05 83.35 81.47 82.87 -0.67 9,639 54,268 -75 Hover/Click
Nov23 230214 82.58 82.85 81.03 82.40 -0.63 8,198 58,298 +692 Hover/Click
Dec23 230214 82.11 82.44 80.59 81.94 -0.59 46,473 196,389 -3,542 Hover/Click
Jan24 230214 80.22 81.47 80.22 81.47 -0.55 3,463 34,970 +1,144 Hover/Click
Feb24 230214 80.98 80.99 80.98 80.99 -0.51 1,990 41,361 +474 Hover/Click
Mar24 230214 80.55 80.55 80.54 80.55 -0.49 2,992 24,122 -287 Hover/Click
Apr24 230214 80.14 80.14 80.14 80.14 -0.46 812 9,978 +256 Hover/Click
May24 230214 79.73 79.73 79.73 79.73 -0.45 373 9,173 +88 Hover/Click
Total Volume and Open Interest 660,361 2,152,416 +3,413  
Gas Oil(ICE) Weekly Monthly
Mar23 230214 838.00 864.00 833.25 850.25 +9.00 72,155 109,839 -8,498 Hover/Click
Apr23 230214 831.50 852.00 823.25 839.00 +6.25 67,581 97,816 +3,307 Hover/Click
May23 230214 817.75 834.00 808.00 822.50 +3.25 36,512 63,200 -126 Hover/Click
Jun23 230214 805.75 818.75 795.25 808.50 +0.75 34,176 56,492 +469 Hover/Click
Jul23 230214 796.00 810.00 787.50 800.00 -0.25 13,457 27,168 +454 Hover/Click
Aug23 230214 791.25 804.50 783.00 795.00 -0.75 5,911 20,233 -9 Hover/Click
Sep23 230214 788.25 801.00 780.00 791.50 -1.25 7,025 31,221 +717 Hover/Click
Oct23 230214 786.00 797.25 777.50 788.75 -1.75 2,081 16,261 -13 Hover/Click
Nov23 230214 779.00 789.00 772.25 781.25 -2.00 1,331 12,500 +210 Hover/Click
Dec23 230214 771.25 781.50 762.00 772.75 -2.25 13,678 52,574 +1,000 Hover/Click
Total Volume and Open Interest 258,896 544,579 -1,812  
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230214 79.30 79.61 77.50 79.06 -1.08 30,626 41,020 -1,055 Hover/Click
Apr23 230214 79.52 79.81 77.74 79.24 -1.09 43,911 78,144 -1,144 Hover/Click
May23 230214 79.61 79.83 77.93 79.40 -1.05 52,072 48,126 +3,621 Hover/Click
Jun23 230214 79.58 79.83 77.94 79.37 -0.99 41,128 65,695 -1,930 Hover/Click
Jul23 230214 79.38 79.54 77.94 79.15 -0.92 15,578 20,005 +474 Hover/Click
Aug23 230214 79.13 79.13 77.61 78.77 -0.86 4,926 10,301 +515 Hover/Click
Sep23 230214 78.73 78.73 77.18 78.32 -0.80 3,762 27,539 +1,157 Hover/Click
Oct23 230214 77.48 77.90 76.72 77.85 -0.74 791 7,499 +556 Hover/Click
Nov23 230214 77.38 77.38 77.38 77.38 -0.68 351 9,211 -1 Hover/Click
Dec23 230214 77.08 77.23 75.75 76.92 -0.63 5,068 68,856 +1,468 Hover/Click
Jan24 230214 76.46 76.46 76.46 76.46 -0.58 24 5,248 +8 Hover/Click
Feb24 230214 76.00 76.00 76.00 76.00 -0.54 0 2,512 +0 Hover/Click
Mar24 230214 75.56 75.56 75.56 75.56 -0.49 52 3,249 +26 Hover/Click
Apr24 230214 75.15 75.15 75.15 75.15 -0.43 0 946 +0 Hover/Click
May24 230214 74.75 74.75 74.75 74.75 -0.41 0 901 +0 Hover/Click
Jun24 230214 74.36 74.36 74.36 74.36 -0.40 361 10,047 -96 Hover/Click
Total Volume and Open Interest 199,444 456,258 +3,554  
US Dollar Index(ICE) Weekly Monthly
Mar23 230214 103.100 103.440 102.390 103.122 -0.125 15,172 32,323 -21 Hover/Click
Jun23 230214 102.695 103.120 102.090 102.800 -0.118 116 1,241 +31 Hover/Click
Sep23 230214 102.000 102.590 102.000 102.590 -0.108 0 4 +0 Hover/Click
Total Volume and Open Interest 15,288 33,573 +10  
Australian Dollar(CME) Weekly Monthly
Mar23 230214 69.71 70.38 69.28 69.96 +0.26 56,170 126,547 -173 Hover/Click
Jun23 230214 69.88 70.55 69.53 70.19 +0.25 115 799 +23 Hover/Click
Sep23 230214 70.13 70.72 69.74 70.39 +0.28 3 53 -1 Hover/Click
Total Volume and Open Interest 56,303 127,510 -241  
British Pound(CME) Weekly Monthly
Mar23 230214 121.45 122.77 121.24 121.81 +0.43 57,277 201,276 -2,987 Hover/Click
Jun23 230214 121.70 122.95 121.50 122.05 +0.42 82 2,338 +36 Hover/Click
Sep23 230214 122.38 123.17 121.80 122.30 +0.40 4 243 +4 Hover/Click
Total Volume and Open Interest 57,556 205,820 -3,554  
Canadian Dollar(CME) Weekly Monthly
Mar23 230214 75.01 75.35 74.69 74.99 unch 56,244 147,095 +3,632 Hover/Click
Jun23 230214 75.01 75.41 74.79 75.08 unch 123 3,626 +23 Hover/Click
Sep23 230214 75.15 75.49 74.93 75.19 -0.01 0 439 +0 Hover/Click
Dec23 230214 75.31 75.58 75.04 75.31 -0.01 1 393 +1 Hover/Click
Total Volume and Open Interest 56,410 151,806 +3,650  
Japanese Yen(CME) Weekly Monthly
Mar23 230214 75.79 76.32 75.28 75.43 -0.35 116,281 166,649 +6,157 Hover/Click
Jun23 230214 76.95 77.37 76.36 76.52 -0.34 540 5,325 +231 Hover/Click
Sep23 230214 78.16 78.42 77.49 77.58 -0.35 1 61 +0 Hover/Click
Total Volume and Open Interest 116,942 172,337 +5,994  
Swiss Franc(CME) Weekly Monthly
Mar23 230214 109.07 109.75 108.60 108.83 -0.18 11,787 37,184 -83 Hover/Click
Jun23 230214 110.24 110.85 109.75 109.96 -0.17 48 532 +26 Hover/Click
Sep23 230214 111.70 111.80 110.86 111.01 -0.17 0 62 +0 Hover/Click
Total Volume and Open Interest 11,837 37,817 -57  
EuroFX(CME) Weekly Monthly
Mar23 230214 107.43 108.25 107.25 107.57 +0.22 143,300 764,491 +1,184 Hover/Click
Jun23 230214 108.01 108.80 107.85 108.16 +0.22 1,509 12,741 +269 Hover/Click
Sep23 230214 108.64 109.28 108.38 108.68 +0.22 18 1,115 +9 Hover/Click
Total Volume and Open Interest 145,000 781,131 +827  
Mexican Peso(CME) Weekly Monthly
Mar23 230214 535.75 538.25 532.75 538.00 +3.13 34,964 273,892 +3,914 Hover/Click
Jun23 230214 525.25 528.00 522.88 528.00 +3.00 8 220 -3 Hover/Click
Total Volume and Open Interest 34,982 274,120 +3,914  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230214 63.6100 63.9200 62.9800 63.4500 -0.1400 17,828 30,475 -705 Hover/Click
Jun23 230214 63.4000 63.9100 63.0000 63.4600 -0.1300 10 60 +3 Hover/Click
Total Volume and Open Interest 17,838 30,537 -702  
Brazilian Real(CME) Weekly Monthly
Mar23 230214 193.15 194.55 190.90 191.55 -1.05 6,652 46,135 -1,101 Hover/Click
Apr23 230214 192.65 193.25 189.70 190.35 -1.05 192 519 +40  
May23 230214 189.55 189.55 189.55 189.55 -1.10        
Jun23 230214 188.45 188.45 188.45 188.45 -1.05       Hover/Click
Total Volume and Open Interest 6,844 46,654 -1,061  
Bitcoin RR(CME) Weekly Monthly
Feb23 230214 21700 22375 21575 22335 +625 7,442 11,484 -654 Hover/Click
Mar23 230214 21955 22445 21655 22400 +620 284 2,874 -6 Hover/Click
Apr23 230214 21820 22430 21680 22405 +610 13 266 +8 Hover/Click
May23 230214 21765 22435 21710 22400 +595 7 172 +2 Hover/Click
Jun23 230214 21775 22475 21755 22405 +580 12 124 -1 Hover/Click
Total Volume and Open Interest 7,759 14,931 -650  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230214 127~180 128~260 126~140 126~310 -0~130 253,669 1,208,080 -2,153 Hover/Click
Jun23 230214 129~010 130~040 127~220 128~080 -0~150 5,761 15,147 +3,962 Hover/Click
Sep23 230214 129~050 129~050 129~050 129~050 -0~150 0 4 +0 Hover/Click
Total Volume and Open Interest 259,430 1,223,231 +1,809  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230214 112~280 113~175 112~030 112~105 -0~145 1,189,982 4,153,892 -14,240 Hover/Click
Jun23 230214 113~130 114~025 112~200 112~275 -0~150 24,021 59,643 +8,519 Hover/Click
Sep23 230214 113~175 113~175 113~175 113~175 -0~150 0 26 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230214 107~290 108~130 107~102 107~150 -0~122 869,405 4,145,843 -904 Hover/Click
Jun23 230214 108~116 108~280 107~246 107~294 -0~124 18,218 116,133 +6,214 Hover/Click
Sep23 230214 108~054 108~054 108~054 108~054 -0~124       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230214 102~064 102~126 101~304 101~315 -0~061 471,368 2,621,839 +23,689 Hover/Click
Jun23 230214 102~175 102~242 102~077 102~087 -0~076 10,421 35,814 +8,313 Hover/Click
Sep23 230214 103~000 103~100 102~242 102~242 -0~076 0 6 +0 Hover/Click
Total Volume and Open Interest 481,789 2,657,659 +32,002  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230214 95.765 95.780 95.715 95.740 -0.030 52,331 184,639 -3,946  
Jun23 230214 95.530 95.535 95.415 95.450 -0.085 63,227 226,276 -1,644  
Sep23 230214 95.535 95.545 95.395 95.440 -0.105 28,467 121,266 -1,937  
Dec23 230214 95.695 95.695 95.505 95.560 -0.135 50,735 117,576 -1,862  
Mar24 230214 95.930 95.930 95.700 95.755 -0.165 32,626 84,572 -6,188  
Jun24 230214 96.140 96.155 95.910 95.970 -0.175 31,539 98,916 +824  
Sep24 230214 96.290 96.305 96.055 96.125 -0.170 21,815 95,804 -2,950  
Dec24 230214 96.380 96.385 96.155 96.220 -0.155 18,881 102,459 -2,010  
Mar25 230214 96.430 96.440 96.225 96.285 -0.140 16,050 45,183 -2,248  
Jun25 230214 96.475 96.485 96.285 96.340 -0.125 9,942 46,385 +758  
Sep25 230214 96.490 96.525 96.340 96.385 -0.115 8,254 29,531 -1,456  
Dec25 230214 96.535 96.560 96.385 96.430 -0.100 8,008 41,374 -471  
Mar26 230214 96.555 96.585 96.420 96.465 -0.090 5,420 22,128 -714  
Jun26 230214 96.585 96.615 96.455 96.505 -0.075 5,947 13,314 +32  
Sep26 230214 96.630 96.645 96.490 96.545 -0.060 3,761 11,405 -122  
Dec26 230214 96.655 96.675 96.525 96.585 -0.045 3,283 16,913 -285  
Mar27 230214 96.680 96.700 96.565 96.625 -0.030 2,584 11,031 +140  
Jun27 230214 96.705 96.715 96.600 96.655 -0.020 944 9,016 -214  
Total Volume and Open Interest 374,726 1,484,313 -30,095  
Ultra T-Bond(CBOT)
Mar23 230214 139~06 140~23 137~22 138~17 -0~15 182,321 1,444,661 +4,347  
Jun23 230214 139~31 141~09 138~10 139~04 -0~14 4,147 27,229 +2,504  
Sep23 230214 139~04 139~04 139~04 139~04 -0~14        
Total Volume and Open Interest 186,468 1,471,890 +6,851  
Ultra 10-Yr T-Note(CBOT)
Mar23 230214 119~085 120~050 118~125 118~235 -0~135 312,329 1,478,890 +28,488  
Jun23 230214 119~060 120~035 118~115 118~225 -0~135 1,631 7,677 +955  
Sep23 230214 118~225 118~225 118~225 118~225 -0~135        
Total Volume and Open Interest 313,960 1,486,567 +29,443  
30 Day Federal Funds(CBOT)
Feb23 230214 95.430 95.430 95.427 95.427 -0.003 42,202 496,106 -11,098  
Mar23 230214 95.345 95.345 95.335 95.340 -0.005 13,878 134,879 +1,793  
Apr23 230214 95.160 95.165 95.120 95.155 -0.005 54,127 245,028 -388  
May23 230214 94.980 95.005 94.965 94.965 -0.010 56,799 183,912 +11,788  
Jun23 230214 94.895 94.930 94.855 94.860 -0.030 13,214 74,275 -1,001  
Jul23 230214 94.830 94.880 94.770 94.775 -0.050 46,579 156,764 -5,062  
Total Volume and Open Interest 323,181 1,645,955 -5,167  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230214 146.63 146.89 146.61 146.86 +0.24 1,728 16,483 +26 Hover/Click
Jun23 230214 145.37 145.37 145.37 145.37 +0.15 0 10 +0 Hover/Click
Sep23 230214 145.37 145.37 145.37 145.37 +0.15       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230214 142.20 144.64 139.96 140.44 -1.14 49,617 217,797 -2,078  
Jun23 230214 142.22 142.22 139.78 140.02 -1.14 770 4,484 +11  
Sep23 230214 138.86 138.86 138.86 138.86 -1.14        
Total Volume and Open Interest 50,387 222,281 -2,067  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230214 136.10 136.56 135.02 135.21 -0.63 590,806 1,361,804 -27,342 Hover/Click
Jun23 230214 135.27 135.45 134.09 134.21 -0.62 7,059 20,375 +5,978 Hover/Click
Sep23 230214 133.61 133.61 133.61 133.61 -0.63 0 6 +0 Hover/Click
Total Volume and Open Interest 597,865 1,382,185 -21,364  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230214 116.82 116.95 116.26 116.35 -0.36 583,145 1,754,644 +26,095 Hover/Click
Jun23 230214 117.23 117.23 116.94 116.94 -0.38 1,007 9,489 +319 Hover/Click
Sep23 230214 117.35 117.35 117.35 117.35 -0.36       Hover/Click
Total Volume and Open Interest 584,152 1,764,133 +26,414  
Euro-Schatz(EUREX)
Mar23 230214 105.51 105.57 105.36 105.39 -0.12 423,017 1,845,542 -7,250  
Jun23 230214 105.31 105.31 105.31 105.31 -0.14 4,660 57,507 +3,789  
Sep23 230214 106.14 106.14 106.14 106.14 -0.12        
Total Volume and Open Interest 427,677 1,903,049 -3,461  
3-Mth Euribor(EUREX)
Mar23 230214 97.035 97.035 97.035 97.035 -0.005 0 407 +0  
Jun23 230214 96.440 96.440 96.440 96.440 -0.025 0 50 +0  
Sep23 230214 96.320 96.320 96.320 96.320 -0.045 0 267 +0  
Total Volume and Open Interest 0 1,006 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230214 104~07 104~09 102~21 102~29 -0~28 171,649 391,956 -5,818 Hover/Click
Jun23 230214 102~20 102~20 102~01 102~01 -0~27 0 9 +0 Hover/Click
Total Volume and Open Interest 171,649 391,965 -5,818  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230214 97.040 97.050 97.030 97.030 -0.005 85,955 505,648 -60  
Jun23 230214 96.470 96.485 96.430 96.435 -0.025 140,651 660,273 +638  
Sep23 230214 96.370 96.395 96.295 96.310 -0.055 108,406 559,289 -8,196  
Total Volume and Open Interest 934,636 4,167,563 -104,955  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230214 96.27 96.30 96.25 96.30 +0.03 18,070 241,916 -6,609  
Jun23 230214 95.81 95.86 95.76 95.84 +0.02 29,816 216,300 +3,776  
Sep23 230214 95.71 95.74 95.64 95.72 +0.01 24,791 171,370 -5,138  
Dec23 230214 95.72 95.76 95.64 95.73 unch 20,105 211,820 -3,006  
Mar24 230214 95.83 95.87 95.76 95.85 +0.01 13,730 126,221 +1,579  
Jun24 230214 96.00 96.04 95.94 96.02 +0.01 12,564 101,421 +553  
Sep24 230214 96.14 96.18 96.09 96.17 +0.02 4,458 64,118 -1,286  
Dec24 230214 96.25 96.28 96.20 96.28 +0.03 4,877 37,054 -791  
Mar25 230214 96.31 96.33 96.31 96.33 +0.03 40 497 +8  
Jun25 230214 96.33 96.34 96.32 96.33 +0.03 0 228 +0  
Total Volume and Open Interest 128,471 1,171,393 -10,934  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230214 96.24 96.26 96.21 96.26 +0.02 111,957 1,010,446 -1,629  
Jun23 230214 96.26 96.26 96.26 96.26 +0.02        
Total Volume and Open Interest 111,957 1,010,446 -1,629  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230214 96.52 96.54 96.48 96.53 +0.01 147,358 777,461 -23,962  
Jun23 230214 96.53 96.53 96.53 96.53 +0.01 0 62 +0  
Total Volume and Open Interest 147,358 777,523 -23,962  
Gold(CMX) Weekly Monthly
Feb23 230214 1854.1 1862.0 1846.2 1854.0 +2.1 569 1,334 +410 Hover/Click
Apr23 230214 1864.1 1881.6 1852.5 1865.4 +1.9 131,217 344,813 -4,619 Hover/Click
Jun23 230214 1881.2 1898.0 1869.6 1882.1 +2.0 5,604 43,396 +1,356 Hover/Click
Aug23 230214 1900.1 1915.6 1887.2 1899.6 +2.0 1,105 14,132 +290 Hover/Click
Oct23 230214 1923.6 1932.8 1904.4 1917.3 +2.4 148 4,697 -15 Hover/Click
Dec23 230214 1934.8 1947.2 1922.5 1934.7 +2.5 227 14,582 +18 Hover/Click
Feb24 230214 1951.1 1951.4 1950.4 1951.4 +2.6 20 1,352 +2 Hover/Click
Apr24 230214 1966.7 1966.7 1966.7 1966.7 +2.7 2 432 +0 Hover/Click
Jun24 230214 1983.0 1983.0 1983.0 1983.0 +2.8 0 315 +0 Hover/Click
Aug24 230214 1988.7 1997.7 1984.9 1997.7 +2.8 0 1 +0 Hover/Click
Oct24 230214 2016.0 2016.0 2016.0 2016.0 +3.0 0 1 +0 Hover/Click
Dec24 230214 2026.1 2026.1 2026.1 2026.1 +3.1 2 327 +1 Hover/Click
Total Volume and Open Interest 139,725 427,278 -2,778  
Silver(CMX) Weekly Monthly
Mar23 230214 2199.5 2204.0 2158.5 2187.3 +2.1 48,506 65,323 -3,760 Hover/Click
May23 230214 2220.0 2223.0 2177.5 2206.0 +1.8 10,564 55,790 +5,443 Hover/Click
Jul23 230214 2236.5 2241.0 2199.0 2223.6 -0.3 1,132 6,595 -115 Hover/Click
Sep23 230214 2259.0 2259.5 2218.5 2241.1 -3.3 506 1,976 -4 Hover/Click
Dec23 230214 2278.5 2285.0 2255.0 2274.6 -3.8 374 2,889 +185 Hover/Click
Mar24 230214 2311.5 2312.0 2300.0 2308.6 -3.5 38 197 +23 Hover/Click
May24 230214 2326.7 2326.7 2326.7 2326.7 -3.5 0 31 +0 Hover/Click
Total Volume and Open Interest 61,215 133,089 +1,807  
Platinum(NYMEX) Weekly Monthly
Apr23 230214 960.2 964.3 931.8 939.2 -20.2 21,096 59,994 -503 Hover/Click
Jul23 230214 964.3 968.8 937.8 945.3 -17.7 1,609 4,780 +834 Hover/Click
Oct23 230214 974.6 974.6 950.2 952.5 -17.9 412 458 +168 Hover/Click
Jan24 230214 959.3 959.3 959.3 959.3 -17.9 0 49 +0 Hover/Click
Total Volume and Open Interest 23,117 65,283 +499  
Palladium(NYMEX) Weekly Monthly
Mar23 230214 1547.50 1577.00 1455.00 1466.20 -70.30 3,173 8,070 -60 Hover/Click
Jun23 230214 1568.00 1590.50 1475.00 1482.10 -72.40 626 4,802 +275 Hover/Click
Sep23 230214 1550.00 1550.00 1493.00 1497.90 -74.10 0 18 +0 Hover/Click
Total Volume and Open Interest 3,799 12,896 +215  
Copper(CMX) Weekly Monthly
Mar23 230214 405.90 411.10 402.55 407.50 +1.75 74,430 79,974 -8,367 Hover/Click
May23 230214 407.35 412.40 404.00 409.10 +1.85 30,208 77,255 +2,756 Hover/Click
Jul23 230214 408.00 412.65 405.00 409.80 +1.85 6,191 24,971 +168 Hover/Click
Sep23 230214 408.30 413.00 406.65 410.20 +1.85 2,897 13,000 +724 Hover/Click
Dec23 230214 408.80 412.95 406.95 410.20 +1.80 958 11,540 +412 Hover/Click
Total Volume and Open Interest 115,315 215,737 -4,257  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230214 34276 34551 33852 34121 -147 145,496 86,077 +2,189 Hover/Click
Jun23 230214 34544 34830 34120 34388 -147 188 1,155 +50 Hover/Click
Sep23 230214 34712 34988 34428 34604 -131 0 28 +0 Hover/Click
Dec23 230214 34742 34742 34742 34742 -161       Hover/Click
Total Volume and Open Interest 145,684 87,260 +2,239  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230214 34286 34551 33850 34121 -147 84,444 24,943 +1,843 Hover/Click
Jun23 230214 34550 34818 34118 34388 -147 695 1,165 +103 Hover/Click
Sep23 230214 34800 34966 34400 34604 -131 14 67 +10 Hover/Click
Dec23 230214 34742 34742 34742 34742 -161 0 3 +0 Hover/Click
Total Volume and Open Interest 85,153 26,178 +1,956  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230214 4149.75 4186.50 4103.75 4145.50 -1.75 1,376,325 2,049,898 +37,891 Hover/Click
Jun23 230214 4185.25 4223.75 4141.75 4183.50 -1.50 3,589 26,035 +1,362 Hover/Click
Sep23 230214 4225.00 4262.50 4183.00 4223.75 -1.00 26 1,283 +8 Hover/Click
Dec23 230214 4250.00 4280.00 4239.00 4265.25 -0.50 4 2,595 +3 Hover/Click
Total Volume and Open Interest 1,379,944 2,081,968 +39,264  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230214 4149.00 4186.50 4103.75 4145.50 -1.75 778,496 183,627 +7,298 Hover/Click
Jun23 230214 4185.50 4224.00 4141.75 4183.50 -1.50 1,951 4,646 +325 Hover/Click
Sep23 230214 4229.75 4256.25 4184.75 4223.75 -1.00 52 323 +9 Hover/Click
Dec23 230214 4269.00 4280.00 4235.00 4265.25 -0.50 29 170 -3 Hover/Click
Total Volume and Open Interest 780,557 188,869 +7,658  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230214 12547.25 12687.00 12390.50 12631.00 +90.50 467,840 269,137 -947 Hover/Click
Jun23 230214 12675.00 12816.50 12526.00 12768.25 +92.00 587 4,408 -74 Hover/Click
Sep23 230214 12829.00 12947.75 12683.00 12903.00 +90.00 5 143 -1 Hover/Click
Total Volume and Open Interest 468,433 273,974 -1,023  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230214 12547.75 12685.75 12390.50 12631.00 +90.50 901,532 144,580 -5,219 Hover/Click
Jun23 230214 12680.25 12819.00 12528.75 12768.25 +92.00 1,828 3,044 -44 Hover/Click
Sep23 230214 12830.50 12938.00 12687.25 12903.00 +90.00 4 65 -3 Hover/Click
Total Volume and Open Interest 903,370 147,751 -5,265  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230214 2674.00 2698.80 2649.80 2677.60 +0.40 7,383 45,115 +218 Hover/Click
Jun23 230214 2698.00 2708.60 2683.70 2698.00 +2.20       Hover/Click
Sep23 230214 2718.00 2718.00 2718.00 2718.00 +2.20       Hover/Click
Total Volume and Open Interest 7,383 45,115 +218  
Volatility Index(CBOE)
Feb23 230214 19.90 20.05 18.55 18.65 -1.26 57,913 40,203 -10,678  
Mar23 230214 21.15 21.35 20.22 20.43 -0.82 89,731 158,117 +5,651  
Apr23 230214 21.87 22.00 21.15 21.31 -0.64 34,756 58,450 +5,272  
May23 230214 22.21 22.32 21.61 21.75 -0.49 18,556 25,449 +1,403  
Total Volume and Open Interest 220,240 340,527 +6,480  
S & P 600(CME)
Mar23 230214 1280.50 1280.50 1280.50 1280.50 -4.10        
Jun23 230214 1290.10 1290.10 1290.10 1290.10 -4.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230214 1947.30 1964.10 1921.30 1946.10 -1.00 156,063 432,233 -5,139 Hover/Click
Jun23 230214 1960.60 1980.90 1940.20 1964.10 -0.40 89 1,320 -2 Hover/Click
Sep23 230214 1974.50 1992.50 1961.20 1974.50 -0.10 0 9 +0 Hover/Click
Total Volume and Open Interest 156,152 433,562 -5,141  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230214 1947.30 1964.00 1921.20 1946.10 -1.00 50,956 23,814 +1,751 Hover/Click
Jun23 230214 1965.00 1980.50 1939.10 1964.10 -0.40 180 488 +15 Hover/Click
Sep23 230214 1974.50 1981.80 1964.60 1974.50 -0.10 0 7 +0 Hover/Click
Total Volume and Open Interest 51,136 24,311 +1,766  
Nikkei 225(CME)
Mar23 230214 27710 27780 27530 27755 +40 2,692 13,048 +33  
Jun23 230214 27555 27585 27360 27585 +35 15 17 -1  
Total Volume and Open Interest 2,707 13,065 +32  
Nikkei 225(SGX) Weekly Monthly
Mar23 230214 27425 27715 27425 27630 +180 59,462 103,664 -1,295  
Jun23 230214 27375 27375 27375 27375 +180 71 3,569 +24  
Sep23 230214 27335 27335 27335 27335 +180 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230214 27450 27715 27430 27620 +180 879,690 479,510 -7,471  
Jun23 230214 27185 27450 27165 27360 +180 40,689 21,730 -2,577  
Sep23 230214 27125 27385 27115 27300 +180 589 2,833 -75  
Total Volume and Open Interest 930,271 526,068 -161,853  
Nikkei 225(JPX)
Mar23 230214 27450 27710 27430 27620 +180 62,279 239,134 +1,798  
Jun23 230214 27180 27450 27180 27360 +180 1,019 34,541 +265  
Sep23 230214 27170 27360 27170 27300 +180 21 4,722 +5  
Total Volume and Open Interest 63,319 339,134 +2,270  
Nikkei 225(CME) Yen
Mar23 230214 27720 27765 27515 27745 +45 20,925 41,596 +1,904  
Jun23 230214 27485 27485 27280 27485 +45 7 69 +0  
Sep23 230214 27445 27445 27445 27445 +45        
Total Volume and Open Interest 20,932 41,665 +1,904  
Nikkei 225(CME) e-Mini Yen
Mar23 230214 27750 27750 27610 27750 +50        
Jun23 230214 27560 27560 27290 27490 +50        
Sep23 230214 27450 27450 27450 27450 +50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb23 230214 7215.5 7276.0 7205.0 7216.5 +5.0 122,510 245,439 +6,502  
Mar23 230214 7226.5 7287.5 7218.5 7229.0 +5.0 78,169 3,209 +1,363  
Apr23 230214 7237.0 7237.0 7237.0 7237.0 +5.0        
Jun23 230214 7122.0 7122.0 7122.0 7122.0 +8.0 0 40 +0  
Sep23 230214 7165.0 7165.0 7165.0 7165.0 +6.0        
Dec23 230214 7201.5 7201.5 7201.5 7201.5 +5.0        
Total Volume and Open Interest 200,679 248,689 +7,865  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230214 21192 21348 21077 21099 -77 112,554 108,127 -3,928  
Mar23 230214 21193 21336 21075 21090 -74 2,701 14,307 +574  
Apr23 230214 21258 21258 21160 21160 -75 4 11 +3  
Total Volume and Open Interest 117,452 132,984 -3,210  
DAX(EUREX) Weekly Monthly
Mar23 230214 15457.0 15563.0 15395.0 15449.0 +8.0 52,535 88,813 -6,510  
Jun23 230214 15592.0 15685.0 15592.0 15613.0 +8.0 195 305 +67  
Sep23 230214 15750.0 15750.0 15750.0 15750.0 +9.0 0 13 -1  
Total Volume and Open Interest 52,730 89,131 -6,444  
Mini-DAX(EUREX)
Mar23 230214 15457.0 15566.0 15395.0 15449.0 +8.0 49,891 14,503 -2,255  
Jun23 230214 15590.0 15705.0 15570.0 15613.0 +8.0 54 161 +9  
Sep23 230214 15750.0 15750.0 15750.0 15750.0 +9.0        
Total Volume and Open Interest 49,945 14,664 -2,246  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230214 4260 4288 4239 4257 +6 656,198 3,750,131 -44,082  
Jun23 230214 4195 4223 4184 4198 +6 5,331 156,740 +5,251  
Sep23 230214 4223 4223 4223 4223 +7 0 4 +0  
Total Volume and Open Interest 661,530 3,928,889 -38,830  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230214 11115 11218 11111 11155 +43 25,295 170,698 -3,174  
Jun23 230214 11011 11028 11011 11028 +43 50 6,432 +47  
Sep23 230214 11036 11061 11036 11061 +42 0 3 +0  
Total Volume and Open Interest 25,345 177,133 -3,127  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230214 7915.50 7964.50 7909.50 7929.00 +22.00 84,986 652,189 +2,890  
Jun23 230214 7916.50 7927.50 7916.50 7927.50 +22.50 10 2,574 +0  
Sep23 230214 7935.00 7935.00 7935.00 7935.00 +23.00 50 104 +50  
Total Volume and Open Interest 85,046 654,870 +2,940  
SPI 200(SFE) Weekly Monthly
Mar23 230214 7349.0 7404.0 7349.0 7358.0 +8.0 43,520 296,651 -1,867  
Jun23 230214 7421.0 7438.0 7389.0 7389.0 +8.0 0 1,152 +0  
Sep23 230214 7322.0 7322.0 7322.0 7322.0 +8.0        
Total Volume and Open Interest 43,535 297,947 -1,873  
FTSE MIB(ISE)
Mar23 230214 27535.00 27745.00 27495.00 27566.00 +67.00 10,154 86,649 -1,017  
Jun23 230214 27240.00 27245.00 27035.00 27114.00 +80.00 37 1,365 +24  
Sep23 230214 27176.00 27176.00 27176.00 27176.00 +77.00 0 12 +0  
Total Volume and Open Interest 10,191 88,026 -993  
KOSPI 200(KFE)
Mar23 230214 324.65 326.35 323.30 324.85 +2.25 237,236 301,508 +1,573  
Jun23 230214 326.35 328.10 325.25 326.75 +2.70 406 37,367 +662  
Sep23 230214 328.50 328.50 327.20 328.45 +4.35 0 7,457 +305  
Total Volume and Open Interest 237,642 378,223 +2,476  
GSCI(CME) Weekly Monthly
Feb23 230214 595.00 598.75 589.95 597.35 -0.90 229 557 -58  
Mar23 230214 598.00 599.65 591.30 598.55 -0.70 222 916 +174  
Apr23 230214 596.05 596.05 596.05 596.05 -5.70        
Total Volume and Open Interest 451 1,473 +116  
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

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9