Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed February 15, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230215 1536.50 1537.00 1516.50 1525.75 -11.75 162,409 216,418 -13,433 Hover/Click
May23 230215 1528.75 1529.25 1510.25 1519.50 -10.50 118,030 258,472 +17,482 Hover/Click
Jul23 230215 1517.75 1518.50 1500.00 1510.50 -8.75 41,139 118,310 +2,381 Hover/Click
Aug23 230215 1480.00 1480.00 1465.75 1475.50 -7.50 3,944 12,015 +229 Hover/Click
Sep23 230215 1411.75 1411.75 1398.50 1407.50 -7.25 1,372 9,165 +13 Hover/Click
Nov23 230215 1381.50 1381.75 1367.00 1375.00 -8.00 14,608 93,709 +2,369 Hover/Click
Jan24 230215 1385.50 1385.50 1371.25 1379.75 -6.75 1,243 11,682 -37 Hover/Click
Mar24 230215 1372.00 1373.00 1359.75 1368.50 -6.00 1,374 10,350 +301 Hover/Click
May24 230215 1364.50 1364.50 1354.75 1363.50 -4.75 681 4,204 -81 Hover/Click
Jul24 230215 1364.00 1364.00 1354.00 1362.75 -4.50 204 1,085 +20 Hover/Click
Aug24 230215 1349.50 1349.50 1349.50 1349.50 -4.50 0 5 +0 Hover/Click
Sep24 230215 1316.50 1316.50 1316.50 1316.50 -4.50 0 91 +0 Hover/Click
Nov24 230215 1300.00 1300.00 1289.00 1296.00 -4.75 389 3,257 +154 Hover/Click
Jan25 230215 1296.75 1296.75 1296.75 1296.75 -4.75 1 17 +0 Hover/Click
Total Volume and Open Interest 345,416 739,014 +9,398  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230215 501.00 501.80 490.50 491.10 -9.90 67,217 102,586 -11,634 Hover/Click
May23 230215 482.50 483.10 474.20 474.90 -7.60 55,468 195,357 +9,043 Hover/Click
Jul23 230215 471.50 471.70 463.40 463.90 -7.50 24,668 80,935 +2,634 Hover/Click
Aug23 230215 456.20 456.20 448.50 448.80 -7.10 4,013 11,226 +649 Hover/Click
Sep23 230215 436.00 436.00 430.20 430.80 -6.30 1,871 10,820 +104 Hover/Click
Oct23 230215 420.60 420.90 416.40 417.00 -5.50 2,448 11,006 +196 Hover/Click
Dec23 230215 420.10 420.10 413.80 414.50 -5.50 6,577 28,734 +1,279 Hover/Click
Jan24 230215 412.60 413.60 409.00 409.60 -5.60 1,020 5,355 +222 Hover/Click
Mar24 230215 402.60 402.90 399.50 400.00 -6.10 671 1,724 +168 Hover/Click
May24 230215 398.00 398.90 394.70 394.70 -6.50 98 666 +21 Hover/Click
Total Volume and Open Interest 164,074 449,486 +2,674  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230215 60.35 61.38 59.60 61.24 +0.84 50,394 78,258 -9,501 Hover/Click
May23 230215 60.47 61.56 59.76 61.44 +0.91 46,663 157,845 +4,550 Hover/Click
Jul23 230215 60.40 61.37 59.67 61.26 +0.84 23,614 99,933 +1,974 Hover/Click
Aug23 230215 59.88 60.84 59.29 60.74 +0.72 5,426 26,388 +841 Hover/Click
Sep23 230215 59.24 60.21 58.80 60.10 +0.61 3,826 19,758 +500 Hover/Click
Oct23 230215 58.76 59.55 58.27 59.42 +0.50 1,678 12,999 -8 Hover/Click
Dec23 230215 58.53 59.24 58.00 59.10 +0.44 5,086 45,516 +715 Hover/Click
Jan24 230215 58.06 58.98 57.79 58.84 +0.46 501 8,325 +145 Hover/Click
Mar24 230215 57.80 58.67 57.54 58.57 +0.45 511 2,675 +121 Hover/Click
May24 230215 57.71 58.49 57.43 58.42 +0.44 85 1,557 -18 Hover/Click
Total Volume and Open Interest 137,808 458,268 -691  
Canola(WCE) Weekly Monthly
Mar23 230215 824.5 825.2 819.1 823.1 -3.0 11,617 38,645 -3,009 Hover/Click
May23 230215 817.1 819.9 811.0 817.1 -0.6 15,353 95,931 +3,022 Hover/Click
Jul23 230215 813.0 817.3 807.3 815.3 +0.3 3,506 72,214 +890 Hover/Click
Nov23 230215 790.0 796.4 786.1 795.7 +4.2 2,409 48,888 +712 Hover/Click
Jan24 230215 793.9 802.0 791.5 801.1 +4.7 302 1,719 +300 Hover/Click
Total Volume and Open Interest 33,238 257,755 +1,915  
Corn(CBOT) Weekly Monthly
Mar23 230215 682.00 682.50 675.50 676.25 -6.00 193,009 346,403 -12,555 Hover/Click
May23 230215 679.50 680.00 673.00 674.00 -5.75 155,850 405,974 +28,934 Hover/Click
Jul23 230215 667.25 667.50 662.00 663.25 -4.50 42,304 271,256 +1,074 Hover/Click
Sep23 230215 612.00 612.00 608.75 610.25 -2.75 11,269 117,341 +1,366 Hover/Click
Dec23 230215 597.00 597.25 593.75 595.25 -2.50 16,201 202,626 +3,426 Hover/Click
Mar24 230215 604.50 604.50 600.75 602.25 -2.50 888 17,271 +239 Hover/Click
May24 230215 605.00 606.00 605.00 606.00 -2.25 353 3,366 +21 Hover/Click
Jul24 230215 605.50 605.75 604.50 605.75 -2.50 110 2,328 +29 Hover/Click
Sep24 230215 566.25 566.25 566.25 566.25 -1.00 48 284 +22 Hover/Click
Dec24 230215 554.50 554.75 553.75 554.50 -0.50 428 9,823 +155 Hover/Click
Total Volume and Open Interest 420,506 1,377,875 +22,720  
Wheat(CBOT) Weekly Monthly
Mar23 230215 786.00 787.25 766.75 769.25 -16.75 88,266 91,539 -10,160 Hover/Click
May23 230215 796.75 798.00 778.25 780.25 -16.50 65,724 136,795 +8,824 Hover/Click
Jul23 230215 799.00 801.50 783.50 785.25 -14.25 23,964 77,791 +180 Hover/Click
Sep23 230215 807.25 809.00 792.25 794.25 -13.00 6,495 21,870 -278 Hover/Click
Dec23 230215 820.00 821.75 805.75 808.00 -12.00 4,863 30,740 +386 Hover/Click
Mar24 230215 827.50 829.00 814.00 816.25 -11.25 527 4,465 +140 Hover/Click
Total Volume and Open Interest 190,024 365,225 -866  
Wheat(KCBT) Weekly Monthly
Mar23 230215 906.00 909.00 888.50 894.50 -11.50 25,156 57,250 -6,568 Hover/Click
May23 230215 895.00 898.25 878.00 883.00 -12.25 21,346 68,207 +3,570 Hover/Click
Jul23 230215 879.00 883.50 865.00 870.00 -11.00 9,511 38,408 +1,299 Hover/Click
Sep23 230215 877.00 881.50 864.50 869.25 -9.75 2,678 13,553 +89 Hover/Click
Dec23 230215 880.00 885.00 868.25 873.00 -9.25 1,603 13,795 +158 Hover/Click
Mar24 230215 880.50 882.50 867.00 870.75 -9.00 77 670 +19 Hover/Click
May24 230215 862.25 871.50 859.00 862.25 -8.75 17 56 -1 Hover/Click
Total Volume and Open Interest 60,426 192,494 -1,434  
Wheat(MGE) Weekly Monthly
Mar23 230215 932.00 932.75 918.75 924.75 -7.25 3,478 22,087 -1,502 Hover/Click
May23 230215 923.75 925.75 911.50 917.25 -6.50 3,921 20,531 +391 Hover/Click
Jul23 230215 916.75 918.50 906.25 910.25 -6.50 1,008 6,504 +53 Hover/Click
Sep23 230215 898.00 901.75 888.75 892.25 -6.25 559 6,965 +198 Hover/Click
Dec23 230215 902.25 903.50 893.50 895.50 -6.50 52 2,688 +25 Hover/Click
Mar24 230215 896.75 896.75 896.75 896.75 -6.25 1 44 -1 Hover/Click
Total Volume and Open Interest 9,019 58,825 -836  
Oats(CBOT) Weekly Monthly
Mar23 230215 368.50 368.50 355.00 357.00 -8.75 153 1,363 -84 Hover/Click
May23 230215 363.50 364.00 352.00 352.75 -10.50 163 1,471 +53 Hover/Click
Jul23 230215 364.25 364.25 355.00 355.75 -11.00 13 275 +10 Hover/Click
Sep23 230215 357.75 357.75 357.75 357.75 -9.75 1 129 -1 Hover/Click
Total Volume and Open Interest 337 3,370 -18  
Rough Rice(CBOT) Weekly Monthly
Mar23 230215 17.66 17.67 17.47 17.55 -0.16 648 3,788 -204 Hover/Click
May23 230215 17.97 17.97 17.73 17.83 -0.13 370 1,575 +246 Hover/Click
Jul23 230215 18.22 18.22 18.07 18.10 -0.13 49 221 +30 Hover/Click
Sep23 230215 16.50 16.57 16.45 16.54 -0.02 39 1,661 +32 Hover/Click
Total Volume and Open Interest 1,148 7,344 +144  
Live Cattle(CME) Weekly Monthly
Feb23 230215 162.300 162.800 161.900 162.550 +0.400 2,648 10,377 -1,080 Hover/Click
Apr23 230215 164.600 165.100 163.985 164.600 -0.085 26,491 138,886 -509 Hover/Click
Jun23 230215 160.185 160.500 159.785 160.200 -0.035 15,518 81,795 +2,453 Hover/Click
Aug23 230215 159.200 159.380 158.800 159.130 -0.105 8,270 51,341 -12 Hover/Click
Oct23 230215 163.350 163.630 163.050 163.330 -0.050 2,945 23,370 +1 Hover/Click
Dec23 230215 167.285 167.450 166.985 167.300 +0.115 1,920 13,289 +365 Hover/Click
Total Volume and Open Interest 58,912 325,167 +1,403  
Feeder Cattle(CME) Weekly Monthly
Mar23 230215 186.435 187.935 186.250 187.330 +0.680 8,223 15,172 -1,718 Hover/Click
Apr23 230215 190.535 191.950 190.535 191.150 +0.250 5,183 11,718 -175 Hover/Click
May23 230215 194.750 195.685 194.750 194.985 +0.085 2,839 8,356 +324 Hover/Click
Aug23 230215 207.700 208.880 207.700 208.400 +0.320 1,068 7,602 +203 Hover/Click
Sep23 230215 211.050 211.735 210.985 211.150 +0.215 400 1,798 +24 Hover/Click
Oct23 230215 213.600 213.985 213.185 213.400 +0.270 166 1,550 -19 Hover/Click
Nov23 230215 215.285 215.285 214.435 215.100 +0.600 48 532 -3 Hover/Click
Total Volume and Open Interest 17,931 46,879 -1,362  
Lean Hogs(CME) Weekly Monthly
Apr23 230215 86.680 87.350 85.850 86.500 -0.750 27,157 97,948 -3,977 Hover/Click
May23 230215 95.800 96.350 95.130 95.700 -0.350 187 1,062 -45  
Jun23 230215 104.380 105.000 103.730 104.300 -0.530 10,468 36,499 -152 Hover/Click
Jul23 230215 106.000 106.500 105.600 106.050 -0.300 4,302 14,694 +772 Hover/Click
Aug23 230215 105.800 106.130 105.350 105.900 -0.050 5,166 17,411 -158 Hover/Click
Oct23 230215 92.700 92.780 92.230 92.630 -0.170 3,472 22,400 +1,167 Hover/Click
Dec23 230215 84.700 84.830 84.350 84.780 -0.020 1,255 8,764 +429 Hover/Click
Feb24 230215 87.530 87.630 87.230 87.480 -0.050 705 3,624 +416 Hover/Click
Total Volume and Open Interest 55,811 218,124 -3,460  
Class III Milk(CME) Weekly Monthly
Feb23 230215 17.95 17.96 17.89 17.93 unch 102 4,222 -28 Hover/Click
Mar23 230215 17.72 17.78 17.56 17.66 -0.08 726 6,158 -307 Hover/Click
Apr23 230215 18.09 18.09 17.76 17.85 -0.09 540 4,111 +405 Hover/Click
May23 230215 18.55 18.55 18.30 18.35 -0.10 102 2,430 +66 Hover/Click
Jun23 230215 18.90 18.90 18.82 18.83 -0.11 87 2,072 +59 Hover/Click
Jul23 230215 19.30 19.35 19.22 19.34 -0.06 9 1,348 +8 Hover/Click
Aug23 230215 19.77 19.77 19.68 19.77 -0.05 14 1,006 +13 Hover/Click
Sep23 230215 19.97 19.97 19.97 19.97 -0.03 20 1,017 +10 Hover/Click
Oct23 230215 20.00 20.00 20.00 20.00 unch 20 741 +19 Hover/Click
Nov23 230215 19.96 19.96 19.96 19.96 unch 12 596 +11 Hover/Click
Dec23 230215 19.75 19.75 19.75 19.75 -0.10 1 574 +0 Hover/Click
Jan24 230215 19.35 19.35 19.35 19.35 -0.03 5 109 +3 Hover/Click
Feb24 230215 19.20 19.20 19.20 19.20 unch 7 123 +5 Hover/Click
Total Volume and Open Interest 1,645 24,806 +264  
Cocoa(ICE) Weekly Monthly
Mar23 230215 2653 2730 2646 2692 +71 9,413 20,711 -3,156 Hover/Click
May23 230215 2690 2765 2682 2732 +73 37,302 111,863 +4,840 Hover/Click
Jul23 230215 2684 2754 2678 2728 +70 12,114 55,012 +882 Hover/Click
Sep23 230215 2675 2730 2662 2711 +65 5,407 33,412 +106 Hover/Click
Dec23 230215 2644 2677 2629 2665 +38 2,430 34,673 +785 Hover/Click
Mar24 230215 2610 2638 2582 2627 +27 744 12,965 +101 Hover/Click
May24 230215 2596 2622 2570 2613 +27 145 4,282 +34 Hover/Click
Total Volume and Open Interest 67,696 279,057 +3,622  
Coffee "C"(ICE) Weekly Monthly
Mar23 230215 181.90 182.75 175.25 176.85 -6.70 18,227 17,035 -6,381 Hover/Click
May23 230215 181.40 182.35 175.25 177.00 -6.25 29,117 89,826 +2,530 Hover/Click
Jul23 230215 181.30 181.75 174.85 176.55 -6.15 8,979 34,076 +1,314 Hover/Click
Sep23 230215 178.55 180.35 173.70 175.45 -5.90 5,642 25,469 +1,526 Hover/Click
Dec23 230215 177.20 178.85 172.40 174.05 -5.75 2,471 26,003 +745 Hover/Click
Mar24 230215 177.65 178.40 172.30 174.00 -5.65 786 8,310 +150 Hover/Click
Total Volume and Open Interest 65,667 208,918 -42  
Orange Juice(ICE) Weekly Monthly
Mar23 230215 232.50 234.15 228.65 230.95 -3.50 1,948 4,647 -1,028 Hover/Click
May23 230215 228.95 228.95 223.60 225.60 -3.40 1,227 5,863 +571 Hover/Click
Jul23 230215 218.75 218.95 216.50 218.20 -3.30 37 1,011 -1 Hover/Click
Sep23 230215 209.00 209.00 208.85 208.85 -3.95 2 59 -1 Hover/Click
Nov23 230215 201.10 201.10 201.10 201.10 -3.95 6 82 +1 Hover/Click
Jan24 230215 195.40 195.40 195.40 195.40 -3.95 1 5 +0 Hover/Click
Total Volume and Open Interest 3,221 11,667 -458  
Sugar #11(ICE) Weekly Monthly
Mar23 230215 21.48 21.50 21.25 21.38 -0.19 70,718 158,228 -25,956 Hover/Click
May23 230215 19.90 19.90 19.61 19.72 -0.28 90,788 376,133 +9,301 Hover/Click
Jul23 230215 19.34 19.34 19.06 19.22 -0.17 29,674 178,297 +4,363 Hover/Click
Oct23 230215 19.15 19.15 18.95 19.13 -0.13 11,980 101,376 +1,119 Hover/Click
Mar24 230215 19.25 19.28 19.06 19.27 -0.09 5,590 83,767 +2,016 Hover/Click
May24 230215 18.28 18.32 18.11 18.31 -0.07 1,074 23,978 +109 Hover/Click
Jul24 230215 17.57 17.60 17.41 17.60 -0.06 591 18,425 +181 Hover/Click
Oct24 230215 17.19 17.24 17.09 17.24 -0.06 303 16,099 +18 Hover/Click
Total Volume and Open Interest 211,110 976,751 -8,789  
London Cocoa(LCE) Weekly Monthly
Mar23 230215 2044 2105 2044 2086 +55 5,925 52,528 -2,482 Hover/Click
May23 230215 2063 2125 2062 2105 +56 17,325 79,636 +4,043 Hover/Click
Jul23 230215 2025 2091 2025 2075 +60 9,365 41,198 +1,683 Hover/Click
Sep23 230215 1998 2054 1998 2042 +55 5,676 36,254 +1,011 Hover/Click
Dec23 230215 1960 1996 1957 1982 +32 4,764 36,802 -405 Hover/Click
Mar24 230215 1915 1945 1908 1931 +21 1,434 16,745 +790 Hover/Click
May24 230215 1900 1925 1893 1917 +21 243 5,448 -50 Hover/Click
Total Volume and Open Interest 44,968 275,930 +4,490  
London Sugar(LCE) Weekly Monthly
May23 230215 568.40 568.40 562.20 566.00 -3.70 3,882 47,721 +7 Hover/Click
Aug23 230215 550.80 550.80 545.10 549.50 -2.80 1,773 16,903 +215 Hover/Click
Oct23 230215 535.50 535.60 531.20 535.60 -3.20 755 10,999 +140 Hover/Click
Dec23 230215 524.50 527.50 523.00 527.50 -3.30 250 5,168 +47 Hover/Click
Mar24 230215 518.00 520.90 516.70 520.90 -3.00 213 3,720 +95 Hover/Click
Total Volume and Open Interest 6,873 85,759 -4,904  
Cotton(ICE) Weekly Monthly
Mar23 230215 85.25 85.50 82.03 82.55 -2.85 16,690 21,686 -6,755 Hover/Click
May23 230215 85.58 85.90 82.50 82.87 -2.83 22,840 87,029 +3,491 Hover/Click
Jul23 230215 86.16 86.17 83.12 83.60 -2.56 9,655 44,970 +575 Hover/Click
Oct23 230215 82.90 82.90 82.90 82.90 -2.31 0 15 +0 Hover/Click
Dec23 230215 85.08 85.10 82.53 83.00 -2.07 3,128 32,649 +491 Hover/Click
Mar24 230215 84.58 84.80 83.06 83.14 -2.01 206 4,575 -59 Hover/Click
Total Volume and Open Interest 52,959 193,935 -2,126  
Lumber(CME) Weekly Monthly
Mar23 230215 399.0 405.2 390.3 400.9 -1.8 367 1,339 -48  
May23 230215 424.2 430.0 414.9 427.7 +2.0 133 586 +27  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 504 2,244    
Crude Oil(NYM) Weekly Monthly
Mar23 230215 78.83 79.15 77.25 78.59 -0.47 301,299 144,293 -27,439 Hover/Click
Apr23 230215 79.04 79.37 77.47 78.83 -0.41 155,594 269,400 +15,186 Hover/Click
May23 230215 79.20 79.53 77.65 79.02 -0.38 103,908 168,698 +12,290 Hover/Click
Jun23 230215 79.19 79.53 77.64 79.01 -0.36 95,794 238,959 -3,844 Hover/Click
Jul23 230215 78.85 79.30 77.47 78.80 -0.35 45,013 117,766 +12,195 Hover/Click
Aug23 230215 78.46 78.90 77.13 78.44 -0.33 20,717 59,791 +6,045 Hover/Click
Sep23 230215 78.12 78.48 76.74 78.00 -0.32 23,290 112,992 -208 Hover/Click
Oct23 230215 77.24 77.96 76.38 77.52 -0.33 8,259 48,640 +1,156 Hover/Click
Nov23 230215 76.50 77.31 76.06 77.06 -0.32 6,018 28,330 -1,221 Hover/Click
Dec23 230215 76.75 77.04 75.40 76.61 -0.31 32,488 199,945 -628 Hover/Click
Jan24 230215 76.28 76.54 75.03 76.15 -0.31 1,159 35,617 +176 Hover/Click
Feb24 230215 75.49 75.80 74.72 75.71 -0.29 2,061 20,561 +819 Hover/Click
Mar24 230215 75.29 75.29 74.39 75.29 -0.27 3,737 26,161 -397 Hover/Click
Apr24 230215 74.02 74.93 73.55 74.90 -0.25 195 14,946 -45 Hover/Click
May24 230215 74.53 74.53 73.92 74.53 -0.22 114 11,063 -26 Hover/Click
Jun24 230215 74.19 74.52 73.10 74.17 -0.19 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 230215 78.825 79.175 77.250 78.600 -0.450 10,009 2,523 +46  
Apr23 230215 79.050 79.350 77.475 78.825 -0.425 826 817 +78  
May23 230215 79.100 79.500 77.675 79.025 -0.375 75 134 -2  
Jun23 230215 79.175 79.500 77.675 79.000 -0.375 28 270 +5  
Jul23 230215 78.950 79.275 77.475 78.800 -0.350 3 45 -2  
Aug23 230215 78.050 78.500 77.500 78.450 -0.325 0 35 +0  
Sep23 230215 78.000 78.000 77.100 78.000 -0.325 3 4 +1  
Oct23 230215 77.600 77.600 76.700 77.525 -0.325 0 4 +0  
Nov23 230215 76.225 77.250 76.225 77.050 -0.325 1 14 +1  
Dec23 230215 76.425 77.000 75.400 76.600 -0.325 31 115 -2  
Total Volume and Open Interest 10,980 4,039 +125  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230215 291.79 293.00 280.20 284.44 -9.57 38,254 53,883 -2,784 Hover/Click
Apr23 230215 288.52 288.71 278.12 281.90 -8.96 36,562 64,015 +3,037 Hover/Click
May23 230215 283.13 283.42 274.45 278.05 -7.46 20,351 41,593 +640 Hover/Click
Jun23 230215 278.19 278.65 271.17 274.64 -6.16 13,802 30,330 -191 Hover/Click
Jul23 230215 275.68 275.68 269.47 272.73 -5.27 6,134 14,300 -176 Hover/Click
Aug23 230215 272.27 273.33 268.78 271.72 -4.55 3,522 11,064 +589 Hover/Click
Sep23 230215 270.78 273.22 268.63 271.54 -4.04 2,668 11,638 -159 Hover/Click
Oct23 230215 270.12 272.64 268.21 271.19 -3.68 1,747 8,353 -17 Hover/Click
Nov23 230215 270.15 271.88 267.53 270.49 -3.43 1,715 6,675 +348 Hover/Click
Dec23 230215 268.13 270.93 265.98 269.35 -3.25 3,390 18,261 +404 Hover/Click
Jan24 230215 268.00 269.71 265.19 268.35 -3.05 408 2,970 +33 Hover/Click
Feb24 230215 266.57 268.25 264.27 267.02 -2.90 279 2,001 +23 Hover/Click
Mar24 230215 266.50 266.50 264.24 265.00 -2.73 324 1,305 +0 Hover/Click
Apr24 230215 262.90 262.90 261.49 262.17 -2.34 161 1,412 +61 Hover/Click
Total Volume and Open Interest 129,704 275,776 +1,916  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230215 247.77 250.88 242.19 249.78 +0.93 50,054 73,352 -7,985 Hover/Click
Apr23 230215 268.39 270.65 263.15 269.42 +0.03 39,725 90,357 +5,783 Hover/Click
May23 230215 267.97 269.62 262.43 268.35 -0.01 19,152 50,416 +2,750 Hover/Click
Jun23 230215 264.19 266.06 259.37 264.74 +0.01 12,625 37,227 +468 Hover/Click
Jul23 230215 259.75 262.07 255.92 260.77 -0.03 4,601 16,153 +282 Hover/Click
Aug23 230215 252.44 257.31 251.60 256.16 -0.15 1,612 8,919 -42 Hover/Click
Sep23 230215 248.32 251.58 246.40 250.43 -0.16 1,754 19,646 +179 Hover/Click
Oct23 230215 232.52 235.36 230.25 234.23 +0.14 1,655 10,418 +174 Hover/Click
Nov23 230215 226.43 228.70 224.70 228.23 +0.27 1,307 6,699 -4 Hover/Click
Dec23 230215 219.14 224.71 219.14 223.68 +0.31 2,034 14,647 -203 Hover/Click
Total Volume and Open Interest 134,854 342,322 +1,418  
e-miNY RBOB Gasoline(NYM)
Mar23 230215 249.80 249.80 249.78 249.78 +0.93 0 3 +0  
Apr23 230215 269.42 269.42 269.42 269.42 +0.03        
May23 230215 268.35 268.35 268.35 268.35 -0.01        
Jun23 230215 264.74 264.74 264.74 264.74 +0.01 0 2 +0  
Total Volume and Open Interest 0 7 +0  
Natural Gas(NYM) Weekly Monthly
Mar23 230215 2.603 2.607 2.446 2.471 -0.096 251,399 120,962 -43,214 Hover/Click
Apr23 230215 2.686 2.693 2.531 2.555 -0.097 144,726 160,512 +17,152 Hover/Click
May23 230215 2.825 2.838 2.692 2.709 -0.096 111,707 241,171 +25,819 Hover/Click
Jun23 230215 2.995 2.995 2.880 2.896 -0.085 21,122 61,157 +3,427 Hover/Click
Jul23 230215 3.154 3.167 3.050 3.067 -0.074 19,787 66,145 +320 Hover/Click
Aug23 230215 3.200 3.203 3.096 3.114 -0.068 7,519 40,607 +701 Hover/Click
Sep23 230215 3.170 3.170 3.062 3.080 -0.064 18,756 82,447 +4,326 Hover/Click
Oct23 230215 3.238 3.238 3.133 3.152 -0.061 23,519 80,435 +608 Hover/Click
Nov23 230215 3.609 3.621 3.549 3.568 -0.045 5,627 38,997 +571 Hover/Click
Dec23 230215 3.965 3.971 3.904 3.933 -0.033 3,850 33,454 +567 Hover/Click
Jan24 230215 4.185 4.196 4.131 4.162 -0.036 8,133 62,358 +724 Hover/Click
Feb24 230215 4.050 4.063 3.997 4.033 -0.027 3,393 21,538 +91 Hover/Click
Mar24 230215 3.656 3.665 3.614 3.640 -0.026 3,750 32,169 -165 Hover/Click
Apr24 230215 3.246 3.274 3.220 3.249 -0.018 2,016 35,169 +150 Hover/Click
May24 230215 3.224 3.250 3.200 3.221 -0.022 992 16,929 +395 Hover/Click
Jun24 230215 3.318 3.351 3.309 3.330 -0.016 455 7,153 +195 Hover/Click
Total Volume and Open Interest 630,478 1,235,108 +12,407  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230215 85.20 85.85 83.88 85.38 -0.20 207,621 373,163 -16,583 Hover/Click
May23 230215 84.92 85.51 83.59 85.05 -0.25 151,594 384,161 +5,440 Hover/Click
Jun23 230215 84.40 84.94 83.07 84.50 -0.27 113,901 366,452 +3,034 Hover/Click
Jul23 230215 83.96 84.46 82.63 84.04 -0.29 45,355 143,086 +7,357 Hover/Click
Aug23 230215 83.50 83.97 82.17 83.57 -0.28 24,420 96,603 +3,704 Hover/Click
Sep23 230215 83.02 83.48 81.71 83.09 -0.27 24,695 95,046 +798 Hover/Click
Oct23 230215 82.50 82.97 81.24 82.60 -0.27 9,639 54,268 -75 Hover/Click
Nov23 230215 82.06 82.42 80.81 82.15 -0.25 8,198 58,298 +692 Hover/Click
Dec23 230215 81.59 82.08 80.38 81.70 -0.24 46,473 196,389 -3,542 Hover/Click
Jan24 230215 80.61 81.52 80.54 81.23 -0.24 3,463 34,970 +1,144 Hover/Click
Feb24 230215 80.27 81.24 79.74 80.77 -0.22 1,990 41,361 +474 Hover/Click
Mar24 230215 80.35 80.35 80.35 80.35 -0.20 2,992 24,122 -287 Hover/Click
Apr24 230215 79.97 79.97 79.97 79.97 -0.17 812 9,978 +256 Hover/Click
May24 230215 79.58 79.58 79.58 79.58 -0.15 373 9,173 +88 Hover/Click
Total Volume and Open Interest 660,361 2,152,416 +3,413  
Gas Oil(ICE) Weekly Monthly
Mar23 230215 854.75 856.75 820.50 829.75 -20.50 72,155 109,839 -8,498 Hover/Click
Apr23 230215 843.75 843.75 812.50 820.00 -19.00 67,581 97,816 +3,307 Hover/Click
May23 230215 827.50 827.50 799.25 805.50 -17.00 36,512 63,200 -126 Hover/Click
Jun23 230215 813.25 813.25 787.50 793.00 -15.50 34,176 56,492 +469 Hover/Click
Jul23 230215 804.50 804.50 780.50 785.50 -14.50 13,457 27,168 +454 Hover/Click
Aug23 230215 799.50 799.50 777.00 781.50 -13.50 5,911 20,233 -9 Hover/Click
Sep23 230215 796.00 796.00 774.50 778.75 -12.75 7,025 31,221 +717 Hover/Click
Oct23 230215 788.00 788.75 772.75 776.75 -12.00 2,081 16,261 -13 Hover/Click
Nov23 230215 779.00 782.25 766.50 770.25 -11.00 1,331 12,500 +210 Hover/Click
Dec23 230215 773.75 776.00 759.00 762.50 -10.25 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 230215 78.62 79.15 77.28 78.59 -0.47 30,626 41,020 -1,055 Hover/Click
Apr23 230215 78.87 79.36 77.50 78.83 -0.41 43,911 78,144 -1,144 Hover/Click
May23 230215 78.74 79.54 77.73 79.02 -0.38 52,072 48,126 +3,621 Hover/Click
Jun23 230215 78.60 79.51 77.80 79.01 -0.36 41,128 65,695 -1,930 Hover/Click
Jul23 230215 78.08 79.16 77.68 78.80 -0.35 15,578 20,005 +474 Hover/Click
Aug23 230215 77.71 78.78 77.71 78.44 -0.33 4,926 10,301 +515 Hover/Click
Sep23 230215 77.63 78.00 77.23 78.00 -0.32 3,762 27,539 +1,157 Hover/Click
Oct23 230215 77.17 77.52 76.84 77.52 -0.33 791 7,499 +556 Hover/Click
Nov23 230215 76.77 77.06 76.77 77.06 -0.32 351 9,211 -1 Hover/Click
Dec23 230215 76.09 76.61 75.91 76.61 -0.31 5,068 68,856 +1,468 Hover/Click
Jan24 230215 76.15 76.15 76.15 76.15 -0.31 24 5,248 +8 Hover/Click
Feb24 230215 75.71 75.71 75.71 75.71 -0.29 0 2,512 +0 Hover/Click
Mar24 230215 75.29 75.29 75.29 75.29 -0.27 52 3,249 +26 Hover/Click
Apr24 230215 74.90 74.90 74.90 74.90 -0.25 0 946 +0 Hover/Click
May24 230215 74.53 74.53 74.53 74.53 -0.22 0 901 +0 Hover/Click
Jun24 230215 74.17 74.17 74.17 74.17 -0.19 361 10,047 -96 Hover/Click
Total Volume and Open Interest 199,444 456,258 +3,554  
US Dollar Index(ICE) Weekly Monthly
Mar23 230215 103.120 104.030 103.070 103.840 +0.717 15,172 32,323 -21 Hover/Click
Jun23 230215 102.805 103.660 102.730 103.505 +0.705 116 1,241 +31 Hover/Click
Sep23 230215 103.275 103.275 103.275 103.275 +0.685 0 4 +0 Hover/Click
Total Volume and Open Interest 15,288 33,573 +10  
Australian Dollar(CME) Weekly Monthly
Mar23 230215 69.93 69.96 68.71 69.07 -0.89 56,170 126,547 -173 Hover/Click
Jun23 230215 70.12 70.12 68.88 69.31 -0.88 115 799 +23 Hover/Click
Sep23 230215 70.25 70.25 69.17 69.51 -0.88 3 53 -1 Hover/Click
Total Volume and Open Interest 56,303 127,510 -241  
British Pound(CME) Weekly Monthly
Mar23 230215 121.81 121.87 119.94 120.26 -1.55 57,277 201,276 -2,987 Hover/Click
Jun23 230215 121.91 122.11 120.22 120.52 -1.53 82 2,338 +36 Hover/Click
Sep23 230215 120.81 122.31 120.54 120.81 -1.49 4 243 +4 Hover/Click
Total Volume and Open Interest 57,556 205,820 -3,554  
Canadian Dollar(CME) Weekly Monthly
Mar23 230215 74.99 75.01 74.42 74.64 -0.35 56,244 147,095 +3,632 Hover/Click
Jun23 230215 74.95 75.09 74.52 74.73 -0.35 123 3,626 +23 Hover/Click
Sep23 230215 74.98 74.98 74.65 74.83 -0.36 0 439 +0 Hover/Click
Dec23 230215 74.86 74.95 74.75 74.95 -0.36 1 393 +1 Hover/Click
Total Volume and Open Interest 56,410 151,806 +3,650  
Japanese Yen(CME) Weekly Monthly
Mar23 230215 75.39 75.71 74.69 74.79 -0.64 116,281 166,649 +6,157 Hover/Click
Jun23 230215 76.55 76.79 75.77 75.87 -0.65 540 5,325 +231 Hover/Click
Sep23 230215 76.93 77.83 76.86 76.93 -0.66 1 61 +0 Hover/Click
Total Volume and Open Interest 116,942 172,337 +5,994  
Swiss Franc(CME) Weekly Monthly
Mar23 230215 108.80 108.84 108.20 108.49 -0.34 11,787 37,184 -83 Hover/Click
Jun23 230215 109.57 109.92 109.37 109.62 -0.34 48 532 +26 Hover/Click
Sep23 230215 110.67 110.67 110.50 110.67 -0.34 0 62 +0 Hover/Click
Total Volume and Open Interest 11,837 37,817 -57  
EuroFX(CME) Weekly Monthly
Mar23 230215 107.52 107.62 106.78 106.98 -0.59 143,300 764,491 +1,184 Hover/Click
Jun23 230215 108.16 108.20 107.37 107.57 -0.59 1,509 12,741 +269 Hover/Click
Sep23 230215 108.40 108.71 107.89 108.08 -0.60 18 1,115 +9 Hover/Click
Total Volume and Open Interest 145,000 781,131 +827  
Mexican Peso(CME) Weekly Monthly
Mar23 230215 537.38 537.75 530.75 535.13 -2.88 34,964 273,892 +3,914 Hover/Click
Jun23 230215 523.75 525.25 520.88 525.25 -2.75 8 220 -3 Hover/Click
Total Volume and Open Interest 34,982 274,120 +3,914  
Brazilian Real(CME) Weekly Monthly
Mar23 230215 191.70 192.55 190.50 191.25 -0.30 6,652 46,135 -1,101 Hover/Click
Apr23 230215 190.60 191.10 189.30 190.05 -0.30 192 519 +40  
May23 230215 189.25 189.25 189.25 189.25 -0.30        
Jun23 230215 188.10 188.10 188.10 188.10 -0.35       Hover/Click
Total Volume and Open Interest 6,844 46,654 -1,061  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230215 127~100 127~190 126~000 126~070 -0~240 253,669 1,208,080 -2,153 Hover/Click
Jun23 230215 128~180 128~280 127~060 127~120 -0~280 5,761 15,147 +3,962 Hover/Click
Sep23 230215 128~120 129~090 127~220 128~090 -0~280 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 230215 112~130 112~180 111~310 112~015 -0~090 1,189,982 4,153,892 -14,240 Hover/Click
Jun23 230215 112~300 113~030 112~160 112~185 -0~090 24,021 59,643 +8,519 Hover/Click
Sep23 230215 113~065 113~065 113~065 113~065 -0~110 0 26 +0 Hover/Click
Total Volume and Open Interest 1,214,003 4,213,561 -5,721  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230215 107~150 107~200 107~050 107~102 -0~046 869,405 4,145,843 -904 Hover/Click
Jun23 230215 107~290 108~026 107~192 107~250 -0~044 18,218 116,133 +6,214 Hover/Click
Sep23 230215 108~010 108~010 108~010 108~010 -0~044       Hover/Click
Total Volume and Open Interest 887,623 4,261,976 +5,310  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230215 101~316 102~014 101~267 101~312 -0~003 471,368 2,621,839 +23,689 Hover/Click
Jun23 230215 102~093 102~112 102~032 102~084 -0~003 10,421 35,814 +8,313 Hover/Click
Sep23 230215 102~237 102~237 102~237 102~237 -0~003 0 6 +0 Hover/Click
Total Volume and Open Interest 481,789 2,657,659 +32,002  
Eurodollars(CME) Weekly Monthly
Mar23 230215 94.940 94.952 94.935 94.948 +0.013 66,568 812,316 +886  
Jun23 230215 94.575 94.605 94.550 94.600 +0.040 39,302 704,320 +512  
Sep23 230215 94.490 94.530 94.450 94.520 +0.040 23,359 650,606 +7,264  
Dec23 230215 94.710 94.745 94.645 94.725 +0.020 26,089 647,175 +1,258  
Mar24 230215 95.125 95.165 95.000 95.100 -0.025 20,967 423,317 +1,103  
Jun24 230215 95.600 95.630 95.425 95.530 -0.055 17,101 409,951 +1,297  
Sep24 230215 95.945 95.990 95.790 95.880 -0.065 18,952 369,590 -348  
Dec24 230215 96.160 96.200 96.015 96.090 -0.065 22,724 584,581 +4,002  
Mar25 230215 96.290 96.335 96.165 96.230 -0.060 7,310 222,155 +740  
Jun25 230215 96.395 96.440 96.280 96.330 -0.060 5,510 172,654 +274  
Sep25 230215 96.475 96.515 96.380 96.410 -0.060 3,488 138,561 +541  
Dec25 230215 96.535 96.565 96.455 96.470 -0.055 8,410 141,447 +1,827  
Mar26 230215 96.560 96.595 96.490 96.505 -0.050 3,964 76,773 -7,946  
Jun26 230215 96.575 96.605 96.505 96.520 -0.045 3,165 74,537 -977  
Sep26 230215 96.585 96.615 96.515 96.530 -0.045 3,021 93,709 +331  
Dec26 230215 96.580 96.620 96.520 96.530 -0.045 5,608 72,359 +1,356  
Mar27 230215 96.575 96.615 96.510 96.525 -0.045 2,136 41,693 -9  
Jun27 230215 96.565 96.600 96.495 96.510 -0.045 2,074 39,684 -3  
Total Volume and Open Interest 286,426 5,782,431 -65,681  
Ultra T-Bond(CBOT)
Mar23 230215 139~05 139~16 136~26 137~07 -1~10 182,321 1,444,661 +4,347  
Jun23 230215 139~28 140~02 137~14 137~26 -1~10 4,147 27,229 +2,504  
Sep23 230215 137~26 137~26 137~26 137~26 -1~10        
Total Volume and Open Interest 186,468 1,471,890 +6,851  
Ultra 10-Yr T-Note(CBOT)
Mar23 230215 118~290 119~030 118~050 118~095 -0~140 312,329 1,478,890 +28,488  
Jun23 230215 118~260 119~020 118~045 118~085 -0~140 1,631 7,677 +955  
Sep23 230215 118~085 118~085 118~085 118~085 -0~140        
Total Volume and Open Interest 313,960 1,486,567 +29,443  
30 Day Federal Funds(CBOT)
Feb23 230215 95.430 95.430 95.427 95.427 unch 42,202 496,106 -11,098  
Mar23 230215 95.340 95.345 95.340 95.340 unch 13,878 134,879 +1,793  
Apr23 230215 95.155 95.160 95.150 95.150 -0.005 54,127 245,028 -388  
May23 230215 94.970 94.975 94.960 94.965 unch 56,799 183,912 +11,788  
Jun23 230215 94.865 94.875 94.855 94.870 +0.010 13,214 74,275 -1,001  
Jul23 230215 94.790 94.805 94.770 94.795 +0.020 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 230215 146.85 146.94 146.64 146.75 -0.11 1,728 16,483 +26 Hover/Click
Jun23 230215 145.48 145.50 145.26 145.26 -0.11 0 10 +0 Hover/Click
Sep23 230215 145.26 145.26 145.26 145.26 -0.11       Hover/Click
Total Volume and Open Interest 1,728 16,493 +26  
Euro-Buxl(EUREX)
Mar23 230215 140.96 141.68 138.26 138.88 -1.56 49,617 217,797 -2,078  
Jun23 230215 140.30 140.64 137.96 138.48 -1.54 770 4,484 +11  
Sep23 230215 138.74 138.74 137.30 137.30 -1.56        
Total Volume and Open Interest 50,387 222,281 -2,067  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230215 135.29 135.60 134.64 134.74 -0.47 590,806 1,361,804 -27,342 Hover/Click
Jun23 230215 134.31 134.47 133.71 133.76 -0.45 7,059 20,375 +5,978 Hover/Click
Sep23 230215 133.14 133.14 133.14 133.14 -0.47 0 6 +0 Hover/Click
Total Volume and Open Interest 597,865 1,382,185 -21,364  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230215 116.34 116.49 116.13 116.21 -0.14 583,145 1,754,644 +26,095 Hover/Click
Jun23 230215 117.04 117.04 116.76 116.81 -0.13 1,007 9,489 +319 Hover/Click
Sep23 230215 117.21 117.21 117.21 117.21 -0.14       Hover/Click
Total Volume and Open Interest 584,152 1,764,133 +26,414  
Euro-Schatz(EUREX)
Mar23 230215 105.39 105.42 105.32 105.36 -0.03 423,017 1,845,542 -7,250  
Jun23 230215 105.31 105.33 105.27 105.27 -0.04 4,660 57,507 +3,789  
Sep23 230215 106.11 106.11 106.11 106.11 -0.03        
Total Volume and Open Interest 427,677 1,903,049 -3,461  
3-Mth Euribor(EUREX)
Mar23 230215 97.035 97.035 97.035 97.035 unch 0 407 +0  
Jun23 230215 96.440 96.440 96.440 96.440 unch 0 50 +0  
Sep23 230215 96.310 96.310 96.310 96.310 -0.010 0 267 +0  
Total Volume and Open Interest 0 1,006 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230215 103~22 103~29 103~01 103~08 +0~11 171,649 391,956 -5,818 Hover/Click
Jun23 230215 102~20 102~20 102~12 102~13 +0~12 0 9 +0 Hover/Click
Total Volume and Open Interest 171,649 391,965 -5,818  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar23 211217 98.79 98.79 98.75 98.77 unch        
Jun23 211217 98.76 98.77 98.73 98.75 unch        
Sep23 211217 98.75 98.77 98.71 98.74 unch        
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230215 97.030 97.040 97.025 97.030 unch 85,955 505,648 -60  
Jun23 230215 96.440 96.465 96.420 96.435 unch 140,651 660,273 +638  
Sep23 230215 96.305 96.345 96.285 96.305 -0.005 108,406 559,289 -8,196  
Total Volume and Open Interest 934,636 4,167,563 -104,955  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230215 96.29 96.31 96.26 96.31 +0.01 18,070 241,916 -6,609  
Jun23 230215 95.83 95.85 95.74 95.84 unch 29,816 216,300 +3,776  
Sep23 230215 95.71 95.74 95.59 95.69 -0.03 24,791 171,370 -5,138  
Dec23 230215 95.73 95.75 95.59 95.69 -0.04 20,105 211,820 -3,006  
Mar24 230215 95.85 95.87 95.69 95.80 -0.05 13,730 126,221 +1,579  
Jun24 230215 96.02 96.05 95.85 95.97 -0.05 12,564 101,421 +553  
Sep24 230215 96.15 96.18 96.00 96.12 -0.05 4,458 64,118 -1,286  
Dec24 230215 96.25 96.28 96.11 96.22 -0.06 4,877 37,054 -791  
Mar25 230215 96.31 96.31 96.21 96.29 -0.04 40 497 +8  
Jun25 230215 96.26 96.32 96.26 96.31 -0.02 0 228 +0  
Total Volume and Open Interest 128,471 1,171,393 -10,934  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230215 96.25 96.28 96.15 96.26 unch 111,957 1,010,446 -1,629  
Jun23 230215 96.26 96.26 96.26 96.26 unch        
Total Volume and Open Interest 111,957 1,010,446 -1,629  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230215 96.52 96.54 96.42 96.52 -0.01 147,358 777,461 -23,962  
Jun23 230215 96.52 96.52 96.52 96.52 -0.01 0 62 +0  
Total Volume and Open Interest 147,358 777,523 -23,962  
Gold(CMX) Weekly Monthly
Feb23 230215 1842.0 1842.0 1828.2 1834.2 -19.8 569 1,334 +410 Hover/Click
Apr23 230215 1865.1 1870.9 1839.3 1845.3 -20.1 131,217 344,813 -4,619 Hover/Click
Jun23 230215 1881.6 1887.0 1856.4 1862.0 -20.1 5,604 43,396 +1,356 Hover/Click
Aug23 230215 1903.3 1905.0 1874.0 1879.6 -20.0 1,105 14,132 +290 Hover/Click
Oct23 230215 1908.0 1920.6 1891.6 1897.2 -20.1 148 4,697 -15 Hover/Click
Dec23 230215 1937.5 1939.5 1910.0 1914.6 -20.1 227 14,582 +18 Hover/Click
Feb24 230215 1932.5 1932.5 1931.4 1931.4 -20.0 20 1,352 +2 Hover/Click
Apr24 230215 1946.0 1949.0 1946.0 1946.7 -20.0 2 432 +0 Hover/Click
Jun24 230215 1963.0 1963.0 1963.0 1963.0 -20.0 0 315 +0 Hover/Click
Aug24 230215 1977.9 1977.9 1977.7 1977.7 -20.0 0 1 +0 Hover/Click
Oct24 230215 1996.0 1996.0 1996.0 1996.0 -20.0 0 1 +0 Hover/Click
Dec24 230215 2006.1 2006.1 2006.1 2006.1 -20.0 2 327 +1 Hover/Click
Total Volume and Open Interest 139,725 427,278 -2,778  
Silver(CMX) Weekly Monthly
Mar23 230215 2186.5 2187.5 2138.5 2157.2 -30.1 48,506 65,323 -3,760 Hover/Click
May23 230215 2204.5 2205.5 2158.0 2174.9 -31.1 10,564 55,790 +5,443 Hover/Click
Jul23 230215 2220.0 2224.0 2180.0 2193.0 -30.6 1,132 6,595 -115 Hover/Click
Sep23 230215 2242.0 2242.0 2202.0 2212.4 -28.7 506 1,976 -4 Hover/Click
Dec23 230215 2258.0 2258.0 2238.0 2243.7 -30.9 374 2,889 +185 Hover/Click
Mar24 230215 2276.1 2276.1 2276.1 2276.1 -32.5 38 197 +23 Hover/Click
May24 230215 2294.2 2294.2 2294.2 2294.2 -32.5 0 31 +0 Hover/Click
Total Volume and Open Interest 61,215 133,089 +1,807  
Platinum(NYMEX) Weekly Monthly
Apr23 230215 937.5 938.2 915.4 917.8 -21.4 21,096 59,994 -503 Hover/Click
Jul23 230215 941.9 944.0 922.1 923.9 -21.4 1,609 4,780 +834 Hover/Click
Oct23 230215 950.9 951.2 930.9 931.1 -21.4 412 458 +168 Hover/Click
Jan24 230215 950.0 950.0 938.1 938.1 -21.2 0 49 +0 Hover/Click
Total Volume and Open Interest 23,117 65,283 +499  
Palladium(NYMEX) Weekly Monthly
Mar23 230215 1485.00 1490.00 1413.50 1444.50 -21.70 3,173 8,070 -60 Hover/Click
Jun23 230215 1498.00 1501.50 1438.00 1461.00 -21.10 626 4,802 +275 Hover/Click
Sep23 230215 1477.00 1477.00 1477.00 1477.00 -20.90 0 18 +0 Hover/Click
Total Volume and Open Interest 3,799 12,896 +215  
Copper(CMX) Weekly Monthly
Mar23 230215 408.75 409.10 397.85 401.05 -6.45 74,430 79,974 -8,367 Hover/Click
May23 230215 410.25 410.50 399.60 402.15 -6.95 30,208 77,255 +2,756 Hover/Click
Jul23 230215 410.90 411.05 400.40 402.70 -7.10 6,191 24,971 +168 Hover/Click
Sep23 230215 411.25 411.25 400.85 403.00 -7.20 2,897 13,000 +724 Hover/Click
Dec23 230215 405.55 405.55 402.20 402.95 -7.25 958 11,540 +412 Hover/Click
Total Volume and Open Interest 115,315 215,737 -4,257  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230215 34086 34193 33871 34174 +53 145,496 86,077 +2,189 Hover/Click
Jun23 230215 34357 34448 34153 34439 +51 188 1,155 +50 Hover/Click
Sep23 230215 34618 34648 34459 34618 +14 0 28 +0 Hover/Click
Dec23 230215 34787 34787 34787 34787 +45       Hover/Click
Total Volume and Open Interest 145,684 87,260 +2,239  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230215 4141.25 4161.75 4113.00 4158.25 +12.75 1,376,325 2,049,898 +37,891 Hover/Click
Jun23 230215 4178.00 4199.25 4150.50 4196.25 +12.75 3,589 26,035 +1,362 Hover/Click
Sep23 230215 4209.00 4238.75 4191.75 4236.50 +12.75 26 1,283 +8 Hover/Click
Dec23 230215 4236.00 4278.00 4236.00 4278.00 +12.75 4 2,595 +3 Hover/Click
Total Volume and Open Interest 1,379,944 2,081,968 +39,264  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230215 12620.75 12756.50 12524.25 12730.00 +99.00 467,840 269,137 -947 Hover/Click
Jun23 230215 12750.00 12895.00 12663.75 12867.00 +98.75 587 4,408 -74 Hover/Click
Sep23 230215 12850.00 13016.50 12828.25 13002.00 +99.00 5 143 -1 Hover/Click
Total Volume and Open Interest 468,433 273,974 -1,023  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230215 2675.10 2697.60 2653.20 2695.70 +18.10 7,383 45,115 +218 Hover/Click
Jun23 230215 2715.20 2715.20 2687.20 2715.20 +17.20       Hover/Click
Sep23 230215 2735.30 2735.30 2735.30 2735.30 +17.30       Hover/Click
Total Volume and Open Interest 7,383 45,115 +218  
Volatility Index(CBOE)
Feb23 230215 18.95 19.30 18.69 18.69 +0.04 57,913 40,203 -10,678  
Mar23 230215 20.55 20.81 20.03 20.05 -0.38 89,731 158,117 +5,651  
Apr23 230215 21.50 21.68 21.05 21.10 -0.21 34,756 58,450 +5,272  
May23 230215 21.90 22.05 21.55 21.60 -0.15 18,556 25,449 +1,403  
Total Volume and Open Interest 220,240 340,527 +6,480  
S & P 600(CME)
Mar23 230215 1292.50 1292.50 1292.50 1292.50 +12.00        
Jun23 230215 1302.10 1302.10 1302.10 1302.10 +12.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230215 1942.00 1967.30 1925.20 1965.50 +19.40 156,063 432,233 -5,139 Hover/Click
Jun23 230215 1959.10 1984.00 1944.20 1983.20 +19.10 89 1,320 -2 Hover/Click
Sep23 230215 1966.20 1995.80 1964.10 1994.80 +20.30 0 9 +0 Hover/Click
Total Volume and Open Interest 156,152 433,562 -5,141  
Nikkei 225(CME)
Mar23 230215 27740 27750 27440 27635 -120 2,692 13,048 +33  
Jun23 230215 27530 27530 27275 27465 -120 15 17 -1  
Total Volume and Open Interest 2,707 13,065 +32  
Nikkei 225(SGX) Weekly Monthly
Mar23 230215 27625 27770 27425 27445 -185 59,462 103,664 -1,295  
Jun23 230215 27345 27485 27190 27190 -185 71 3,569 +24  
Sep23 230215 27150 27150 27150 27150 -185 0 98 +0  
Total Volume and Open Interest 59,533 122,425 -1,271  
Nikkei 225 Mini(JPX)
Mar23 230215 27730 27730 27420 27440 -180 493,236 479,510 -7,471  
Jun23 230215 27350 27510 27160 27180 -180 40,689 21,730 -2,577  
Sep23 230215 27300 27445 27110 27120 -180 589 2,833 -75  
Total Volume and Open Interest 540,014 526,068 -9,957  
Nikkei 225(JPX)
Mar23 230215 27730 27730 27420 27440 -180 35,230 239,134 +1,798  
Jun23 230215 27470 27470 27170 27180 -180 658 34,541 +265  
Sep23 230215 27160 27160 27120 27120 -180 6 4,722 +5  
Total Volume and Open Interest 35,894 339,134 +2,270  
Nikkei 225(CME) Yen
Mar23 230215 27725 27745 27425 27620 -125 20,925 41,596 +1,904  
Jun23 230215 27405 27405 27185 27360 -125 7 69 +0  
Sep23 230215 27320 27320 27320 27320 -125        
Total Volume and Open Interest 20,932 41,665 +1,904  
Nikkei 225(CME) e-Mini Yen
Mar23 230215 27620 27620 27620 27620 -130        
Jun23 230215 27360 27360 27360 27360 -130        
Sep23 230215 27320 27320 27320 27320 -130        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb23 230215 7219.0 7334.0 7199.5 7302.5 +86.0 122,510 245,439 +6,502  
Mar23 230215 7232.5 7346.5 7211.5 7315.0 +86.0 78,169 3,209 +1,363  
Apr23 230215 7323.0 7323.0 7323.0 7323.0 +86.0        
Jun23 230215 7187.0 7204.0 7186.0 7204.0 +82.0 0 40 +0  
Sep23 230215 7251.0 7251.0 7251.0 7251.0 +86.0        
Dec23 230215 7290.0 7290.0 7290.0 7290.0 +88.5        
Total Volume and Open Interest 200,679 248,689 +7,865  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230215 21096 21298 20733 20821 -278 112,554 108,127 -3,928  
Mar23 230215 21114 21239 20727 20807 -283 2,701 14,307 +574  
Apr23 230215 20881 20881 20881 20881 -279 4 11 +3  
Total Volume and Open Interest 117,452 132,984 -3,210  
DAX(EUREX) Weekly Monthly
Mar23 230215 15474.0 15599.0 15386.0 15552.0 +103.0 52,535 88,813 -6,510  
Jun23 230215 15628.0 15750.0 15572.0 15718.0 +105.0 195 305 +67  
Sep23 230215 15855.0 15855.0 15855.0 15855.0 +105.0 0 13 -1  
Total Volume and Open Interest 52,730 89,131 -6,444  
Mini-DAX(EUREX)
Mar23 230215 15469.0 15596.0 15386.0 15552.0 +103.0 49,891 14,503 -2,255  
Jun23 230215 15636.0 15760.0 15572.0 15718.0 +105.0 54 161 +9  
Sep23 230215 15855.0 15855.0 15855.0 15855.0 +105.0        
Total Volume and Open Interest 49,945 14,664 -2,246  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230215 4265 4308 4239 4290 +33 656,198 3,750,131 -44,082  
Jun23 230215 4184 4245 4184 4231 +33 5,331 156,740 +5,251  
Sep23 230215 4256 4256 4256 4256 +33 0 4 +0  
Total Volume and Open Interest 661,530 3,928,889 -38,830  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230215 11129 11221 11102 11188 +33 25,295 170,698 -3,174  
Jun23 230215 11059 11061 11054 11061 +33 50 6,432 +47  
Sep23 230215 11094 11094 11094 11094 +33 0 3 +0  
Total Volume and Open Interest 25,345 177,133 -3,127  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230215 7944.00 7993.00 7883.50 7965.00 +36.00 84,986 652,189 +2,890  
Jun23 230215 7950.00 7963.00 7950.00 7963.00 +35.50 10 2,574 +0  
Sep23 230215 7969.50 7969.50 7969.50 7969.50 +34.50 50 104 +50  
Total Volume and Open Interest 85,046 654,870 +2,940  
SPI 200(SFE) Weekly Monthly
Mar23 230215 7361.0 7399.0 7260.0 7279.0 -79.0 43,520 296,651 -1,867  
Jun23 230215 7310.0 7310.0 7310.0 7310.0 -79.0 0 1,152 +0  
Sep23 230215 7243.0 7243.0 7243.0 7243.0 -79.0        
Total Volume and Open Interest 43,535 297,947 -1,873  
FTSE MIB(ISE)
Mar23 230215 27575.00 27675.00 27480.00 27602.00 +36.00 10,154 86,649 -1,017  
Jun23 230215 27075.00 27200.00 27020.00 27145.00 +31.00 37 1,365 +24  
Sep23 230215 27217.00 27217.00 27217.00 27217.00 +41.00 0 12 +0  
Total Volume and Open Interest 10,191 88,026 -993  
KOSPI 200(KFE)
Mar23 230215 324.90 324.90 317.40 317.40 -7.45 237,236 301,508 +1,573  
Jun23 230215 326.20 326.40 319.40 319.45 -7.30 406 37,367 +662  
Sep23 230215 324.50 324.50 321.75 322.10 -6.35 0 7,457 +305  
Total Volume and Open Interest 237,642 378,223 +2,476  
GSCI(CME) Weekly Monthly
Mar23 230215 592.80 593.45 587.45 591.05 -7.50 222 916 +174  
Apr23 230215 588.55 588.55 588.55 588.55 -7.50        
May23 230215 586.05 586.05 586.05 586.05          
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