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 -11.75 115,529 202,352 -14,066 Hover/Click
May23 230215 1528.75 1529.25 1510.25 1519.50 -10.50 91,284 268,366 +9,894 Hover/Click
Jul23 230215 1517.75 1518.50 1500.00 1510.50 -8.75 31,509 122,044 +3,734 Hover/Click
Aug23 230215 1480.00 1480.00 1465.75 1475.50 -7.50 3,554 12,824 +809 Hover/Click
Sep23 230215 1411.75 1411.75 1398.50 1407.50 -7.25 1,466 9,279 +114 Hover/Click
Nov23 230215 1381.50 1381.75 1367.00 1375.00 -8.00 17,385 96,885 +3,176 Hover/Click
Jan24 230215 1385.50 1385.50 1371.25 1379.75 -6.75 1,035 11,802 +120 Hover/Click
Mar24 230215 1372.00 1373.00 1359.75 1368.50 -6.00 1,322 10,505 +155 Hover/Click
May24 230215 1364.50 1364.50 1354.75 1363.50 -4.75 299 4,228 +24 Hover/Click
Jul24 230215 1364.00 1364.00 1354.00 1362.75 -4.50 26 1,092 +7 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 -4.75 147 3,302 +45 Hover/Click
Jan25 230215 1296.75 1296.75 1296.75 1296.75 -4.75 0 17 +0 Hover/Click
Total Volume and Open Interest 263,582 743,026 +4,012  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230215 501.00 501.80 490.50 491.10 -9.90 46,529 95,842 -6,744 Hover/Click
May23 230215 482.50 483.10 474.20 474.90 -7.60 40,844 202,287 +6,930 Hover/Click
Jul23 230215 471.50 471.70 463.40 463.90 -7.50 15,952 81,180 +245 Hover/Click
Aug23 230215 456.20 456.20 448.50 448.80 -7.10 3,634 11,676 +450 Hover/Click
Sep23 230215 436.00 436.00 430.20 430.80 -6.30 1,781 10,910 +90 Hover/Click
Oct23 230215 420.60 420.90 416.40 417.00 -5.50 1,653 11,338 +332 Hover/Click
Dec23 230215 420.10 420.10 413.80 414.50 -5.50 8,275 30,575 +1,841 Hover/Click
Jan24 230215 412.60 413.60 409.00 409.60 -5.60 323 5,393 +38 Hover/Click
Mar24 230215 402.60 402.90 399.50 400.00 -6.10 488 1,946 +222 Hover/Click
May24 230215 398.00 398.90 394.70 394.70 -6.50 23 668 +2 Hover/Click
Total Volume and Open Interest 119,509 452,892 +3,406  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230215 60.35 61.38 59.60 61.24 +0.84 38,050 73,003 -5,255 Hover/Click
May23 230215 60.47 61.56 59.76 61.44 +0.91 39,175 160,659 +2,814 Hover/Click
Jul23 230215 60.40 61.37 59.67 61.26 +0.84 18,634 98,808 -1,125 Hover/Click
Aug23 230215 59.88 60.84 59.29 60.74 +0.72 4,673 26,967 +579 Hover/Click
Sep23 230215 59.24 60.21 58.80 60.10 +0.61 3,700 19,999 +241 Hover/Click
Oct23 230215 58.76 59.55 58.27 59.42 +0.50 1,642 13,334 +335 Hover/Click
Dec23 230215 58.53 59.24 58.00 59.10 +0.44 6,677 45,916 +400 Hover/Click
Jan24 230215 58.06 58.98 57.79 58.84 +0.46 272 8,358 +33 Hover/Click
Mar24 230215 57.80 58.67 57.54 58.57 +0.45 481 2,904 +229 Hover/Click
May24 230215 57.71 58.49 57.43 58.42 +0.44 26 1,550 -7 Hover/Click
Total Volume and Open Interest 113,335 456,513 -1,755  
Canola(WCE) Weekly Monthly
Mar23 230215 824.5 825.2 819.1 823.1 -3.0 6,518 32,991 -5,654 Hover/Click
May23 230215 817.1 819.9 811.0 817.1 -0.6 11,642 98,572 +2,641 Hover/Click
Jul23 230215 813.0 817.3 807.3 815.3 +0.3 4,080 72,979 +765 Hover/Click
Nov23 230215 790.0 796.4 786.1 795.7 +4.2 2,676 50,056 +1,168 Hover/Click
Jan24 230215 793.9 802.0 791.5 801.1 +4.7 274 1,970 +251 Hover/Click
Mar24 230215 793.8 803.6 793.8 803.6 +4.7 0 353 +0 Hover/Click
Total Volume and Open Interest 25,190 256,926 -829  
Corn(CBOT) Weekly Monthly
Mar23 230215 682.00 682.50 675.50 676.25 -6.00 137,226 327,862 -18,541 Hover/Click
May23 230215 679.50 680.00 673.00 674.00 -5.75 101,942 416,061 +10,087 Hover/Click
Jul23 230215 667.25 667.50 662.00 663.25 -4.50 40,441 271,121 -135 Hover/Click
Sep23 230215 612.00 612.00 608.75 610.25 -2.75 13,418 120,292 +2,951 Hover/Click
Dec23 230215 597.00 597.25 593.75 595.25 -2.50 18,322 205,237 +2,611 Hover/Click
Mar24 230215 604.50 604.50 600.75 602.25 -2.50 1,048 17,499 +228 Hover/Click
May24 230215 605.00 606.00 605.00 606.00 -2.25 182 3,441 +75 Hover/Click
Jul24 230215 605.50 605.75 604.50 605.75 -2.50 198 2,331 +3 Hover/Click
Sep24 230215 566.25 566.25 566.25 566.25 -1.00 2 284 +0 Hover/Click
Dec24 230215 554.50 554.75 553.75 554.50 -0.50 192 9,912 +89 Hover/Click
Total Volume and Open Interest 312,983 1,375,249 -2,626  
Wheat(CBOT) Weekly Monthly
Mar23 230215 786.00 787.25 766.75 769.25 -16.75 64,638 83,040 -8,499 Hover/Click
May23 230215 796.75 798.00 778.25 780.25 -16.50 60,596 146,959 +10,164 Hover/Click
Jul23 230215 799.00 801.50 783.50 785.25 -14.25 20,516 80,304 +2,513 Hover/Click
Sep23 230215 807.25 809.00 792.25 794.25 -13.00 5,828 22,679 +809 Hover/Click
Dec23 230215 820.00 821.75 805.75 808.00 -12.00 3,047 30,977 +237 Hover/Click
Mar24 230215 827.50 829.00 814.00 816.25 -11.25 271 4,500 +35 Hover/Click
Total Volume and Open Interest 155,035 370,508 +5,283  
Wheat(KCBT) Weekly Monthly
Mar23 230215 906.00 909.00 888.50 894.50 -11.50 23,155 49,583 -7,667 Hover/Click
May23 230215 895.00 898.25 878.00 883.00 -12.25 21,644 70,828 +2,621 Hover/Click
Jul23 230215 879.00 883.50 865.00 870.00 -11.00 9,503 39,625 +1,217 Hover/Click
Sep23 230215 877.00 881.50 864.50 869.25 -9.75 1,994 13,964 +411 Hover/Click
Dec23 230215 880.00 885.00 868.25 873.00 -9.25 846 13,855 +60 Hover/Click
Mar24 230215 880.50 882.50 867.00 870.75 -9.00 43 674 +4 Hover/Click
May24 230215 862.25 871.50 859.00 862.25 -8.75 4 59 +3 Hover/Click
Total Volume and Open Interest 57,219 189,148 -3,346  
Wheat(MGE) Weekly Monthly
Mar23 230215 932.00 932.75 918.75 924.75 -7.25 3,396 20,745 -1,342 Hover/Click
May23 230215 923.75 925.75 911.50 917.25 -6.50 5,354 20,975 +444 Hover/Click
Jul23 230215 916.75 918.50 906.25 910.25 -6.50 1,391 6,926 +422 Hover/Click
Sep23 230215 898.00 901.75 888.75 892.25 -6.25 756 7,162 +197 Hover/Click
Dec23 230215 902.25 903.50 893.50 895.50 -6.50 149 2,770 +82 Hover/Click
Mar24 230215 896.75 896.75 896.75 896.75 -6.25 0 44 +0 Hover/Click
Total Volume and Open Interest 11,046 58,628 -197  
Oats(CBOT) Weekly Monthly
Mar23 230215 368.50 368.50 355.00 357.00 -8.75 383 1,237 -126 Hover/Click
May23 230215 363.50 364.00 352.00 352.75 -10.50 315 1,534 +63 Hover/Click
Jul23 230215 364.25 364.25 355.00 355.75 -11.00 68 300 +25 Hover/Click
Sep23 230215 357.75 357.75 357.75 357.75 -9.75 23 146 +17 Hover/Click
Total Volume and Open Interest 809 3,358 -12  
Rough Rice(CBOT) Weekly Monthly
Mar23 230215 17.66 17.67 17.47 17.55 -0.16 657 3,417 -371 Hover/Click
May23 230215 17.97 17.97 17.73 17.83 -0.13 592 1,847 +272 Hover/Click
Jul23 230215 18.22 18.22 18.07 18.10 -0.13 134 283 +62 Hover/Click
Sep23 230215 16.50 16.57 16.45 16.54 -0.02 42 1,698 +37 Hover/Click
Total Volume and Open Interest 1,454 7,371 +27  
Live Cattle(CME) Weekly Monthly
Feb23 230215 162.300 162.800 161.900 162.550 +0.400 1,848 9,534 -843 Hover/Click
Apr23 230215 164.600 165.100 163.985 164.600 -0.085 19,183 139,285 +399 Hover/Click
Jun23 230215 160.185 160.500 159.785 160.200 -0.035 9,543 83,759 +1,964 Hover/Click
Aug23 230215 159.200 159.380 158.800 159.130 -0.105 6,368 52,338 +997 Hover/Click
Oct23 230215 163.350 163.630 163.050 163.330 -0.050 2,361 23,864 +494 Hover/Click
Dec23 230215 167.285 167.450 166.985 167.300 +0.115 1,093 13,604 +315 Hover/Click
Total Volume and Open Interest 40,802 328,542 +3,375  
Feeder Cattle(CME) Weekly Monthly
Mar23 230215 186.435 187.935 186.250 187.330 +0.680 3,719 14,900 -272 Hover/Click
Apr23 230215 190.535 191.950 190.535 191.150 +0.250 2,789 12,122 +404 Hover/Click
May23 230215 194.750 195.685 194.750 194.985 +0.085 1,530 8,439 +83 Hover/Click
Aug23 230215 207.700 208.880 207.700 208.400 +0.320 844 7,703 +101 Hover/Click
Sep23 230215 211.050 211.735 210.985 211.150 +0.215 235 1,815 +17 Hover/Click
Oct23 230215 213.600 213.985 213.185 213.400 +0.270 133 1,578 +28 Hover/Click
Nov23 230215 215.285 215.285 214.435 215.100 +0.600 50 544 +12 Hover/Click
Total Volume and Open Interest 9,301 47,252 +373  
Lean Hogs(CME) Weekly Monthly
Apr23 230215 86.680 87.350 85.850 86.500 -0.750 23,189 98,700 +752 Hover/Click
May23 230215 95.800 96.350 95.130 95.700 -0.350 74 1,057 -5  
Jun23 230215 104.380 105.000 103.730 104.300 -0.530 6,599 36,858 +359 Hover/Click
Jul23 230215 106.000 106.500 105.600 106.050 -0.300 2,356 15,061 +367 Hover/Click
Aug23 230215 105.800 106.130 105.350 105.900 -0.050 3,043 17,472 +61 Hover/Click
Oct23 230215 92.700 92.780 92.230 92.630 -0.170 1,476 22,755 +355 Hover/Click
Dec23 230215 84.700 84.830 84.350 84.780 -0.020 762 8,944 +180 Hover/Click
Feb24 230215 87.530 87.630 87.230 87.480 -0.050 408 3,759 +135 Hover/Click
Total Volume and Open Interest 37,961 205,292 -12,832  
Class III Milk(CME) Weekly Monthly
Feb23 230215 17.95 17.96 17.89 17.93 unch 119 4,210 -12 Hover/Click
Mar23 230215 17.72 17.78 17.56 17.66 -0.08 584 6,138 -20 Hover/Click
Apr23 230215 18.09 18.09 17.76 17.85 -0.09 465 4,261 +150 Hover/Click
May23 230215 18.55 18.55 18.30 18.35 -0.10 67 2,459 +29 Hover/Click
Jun23 230215 18.90 18.90 18.82 18.83 -0.11 43 2,113 +41 Hover/Click
Jul23 230215 19.30 19.35 19.22 19.34 -0.06 10 1,356 +8 Hover/Click
Aug23 230215 19.77 19.77 19.68 19.77 -0.05 5 1,007 +1 Hover/Click
Sep23 230215 19.97 19.97 19.97 19.97 -0.03 41 1,038 +21 Hover/Click
Oct23 230215 20.00 20.00 20.00 20.00 unch 8 745 +4 Hover/Click
Nov23 230215 19.96 19.96 19.96 19.96 unch 27 619 +23 Hover/Click
Dec23 230215 19.75 19.75 19.75 19.75 -0.10 0 574 +0 Hover/Click
Jan24 230215 19.35 19.35 19.35 19.35 -0.03 14 113 +4 Hover/Click
Feb24 230215 19.20 19.20 19.20 19.20 unch 6 124 +1 Hover/Click
Total Volume and Open Interest 1,398 25,059 +253  
Cocoa(ICE) Weekly Monthly
Mar23 230215 2653 2730 2646 2692 +71 5,301 18,648 -2,063 Hover/Click
May23 230215 2690 2765 2682 2732 +73 31,604 114,644 +2,781 Hover/Click
Jul23 230215 2684 2754 2678 2728 +70 11,491 57,416 +2,404 Hover/Click
Sep23 230215 2675 2730 2662 2711 +65 5,307 34,598 +1,186 Hover/Click
Dec23 230215 2644 2677 2629 2665 +38 1,796 35,034 +361 Hover/Click
Mar24 230215 2610 2638 2582 2627 +27 741 13,083 +118 Hover/Click
May24 230215 2596 2622 2570 2613 +27 199 4,290 +8 Hover/Click
Total Volume and Open Interest 56,664 283,889 +4,832  
Coffee "C"(ICE) Weekly Monthly
Mar23 230215 181.90 182.75 175.25 176.85 -6.70 13,233 12,029 -5,006 Hover/Click
May23 230215 181.40 182.35 175.25 177.00 -6.25 33,596 90,732 +906 Hover/Click
Jul23 230215 181.30 181.75 174.85 176.55 -6.15 8,996 34,735 +659 Hover/Click
Sep23 230215 178.55 180.35 173.70 175.45 -5.90 3,455 25,462 -7 Hover/Click
Dec23 230215 177.20 178.85 172.40 174.05 -5.75 1,274 26,043 +40 Hover/Click
Mar24 230215 177.65 178.40 172.30 174.00 -5.65 392 8,222 -88 Hover/Click
Total Volume and Open Interest 61,423 205,474 -3,444  
Orange Juice(ICE) Weekly Monthly
Mar23 230215 232.50 234.15 228.65 230.95 -3.50 1,527 4,059 -588 Hover/Click
May23 230215 228.95 228.95 223.60 225.60 -3.40 1,009 6,275 +412 Hover/Click
Jul23 230215 218.75 218.95 216.50 218.20 -3.30 40 1,029 +18 Hover/Click
Sep23 230215 209.00 209.00 208.85 208.85 -3.95 2 59 +0 Hover/Click
Nov23 230215 201.10 201.10 201.10 201.10 -3.95 0 82 +0 Hover/Click
Jan24 230215 195.40 195.40 195.40 195.40 -3.95 0 5 +0 Hover/Click
Total Volume and Open Interest 2,578 11,509 -158  
Sugar #11(ICE) Weekly Monthly
Mar23 230215 21.48 21.50 21.25 21.38 -0.19 46,877 144,582 -13,646 Hover/Click
May23 230215 19.90 19.90 19.61 19.72 -0.28 57,957 379,414 +3,281 Hover/Click
Jul23 230215 19.34 19.34 19.06 19.22 -0.17 21,254 178,353 +56 Hover/Click
Oct23 230215 19.15 19.15 18.95 19.13 -0.13 11,542 103,895 +2,519 Hover/Click
Mar24 230215 19.25 19.28 19.06 19.27 -0.09 4,916 83,786 +19 Hover/Click
May24 230215 18.28 18.32 18.11 18.31 -0.07 1,590 24,149 +171 Hover/Click
Jul24 230215 17.57 17.60 17.41 17.60 -0.06 1,163 18,667 +242 Hover/Click
Oct24 230215 17.19 17.24 17.09 17.24 -0.06 533 16,327 +228 Hover/Click
Mar25 230215 17.11 17.23 17.11 17.23 -0.05 29 11,580 +9 Hover/Click
Total Volume and Open Interest 145,870 969,635 -7,116  
London Cocoa(LCE) Weekly Monthly
Mar23 230215 2044 2105 2044 2086 +55 4,794 51,655 -873 Hover/Click
May23 230215 2063 2125 2062 2105 +56 13,035 80,265 +629 Hover/Click
Jul23 230215 2025 2091 2025 2075 +60 5,130 42,450 +1,252 Hover/Click
Sep23 230215 1998 2054 1998 2042 +55 5,461 39,288 +3,034 Hover/Click
Dec23 230215 1960 1996 1957 1982 +32 2,230 36,772 -30 Hover/Click
Mar24 230215 1915 1945 1908 1931 +21 879 17,291 +546 Hover/Click
May24 230215 1900 1925 1893 1917 +21 68 5,450 +2 Hover/Click
Total Volume and Open Interest 31,712 280,497 +4,567  
London Sugar(LCE) Weekly Monthly
May23 230215 568.40 568.40 562.20 566.00 -3.70 5,371 47,627 -94 Hover/Click
Aug23 230215 550.80 550.80 545.10 549.50 -2.80 1,874 16,851 -52 Hover/Click
Oct23 230215 535.50 535.60 531.20 535.60 -3.20 752 11,125 +126 Hover/Click
Dec23 230215 524.50 527.50 523.00 527.50 -3.30 407 5,270 +102 Hover/Click
Mar24 230215 518.00 520.90 516.70 520.90 -3.00 292 3,757 +37 Hover/Click
Total Volume and Open Interest 8,797 85,778 +19  
Cotton(ICE) Weekly Monthly
Mar23 230215 85.25 85.50 82.03 82.55 -2.85 9,372 18,095 -3,591 Hover/Click
May23 230215 85.58 85.90 82.50 82.87 -2.83 20,410 89,141 +2,112 Hover/Click
Jul23 230215 86.16 86.17 83.12 83.60 -2.56 8,640 44,866 -104 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 4,451 33,018 +369 Hover/Click
Mar24 230215 84.58 84.80 83.06 83.14 -2.01 250 4,517 -58 Hover/Click
Total Volume and Open Interest 44,822 192,913 -1,022  
Crude Oil(NYM) Weekly Monthly
Mar23 230215 78.83 79.15 77.25 78.59 -0.47 299,938 114,997 -29,296 Hover/Click
Apr23 230215 79.04 79.37 77.47 78.83 -0.40 192,271 289,284 +19,884 Hover/Click
May23 230215 79.20 79.53 77.65 79.02 -0.38 99,772 171,532 +2,834 Hover/Click
Jun23 230215 79.19 79.53 77.64 79.01 -0.36 90,997 237,896 -1,063 Hover/Click
Jul23 230215 78.85 79.30 77.47 78.80 -0.35 34,587 124,412 +6,646 Hover/Click
Aug23 230215 78.46 78.90 77.13 78.44 -0.33 15,657 61,162 +1,371 Hover/Click
Sep23 230215 78.12 78.48 76.73 78.00 -0.32 21,562 114,729 +1,737 Hover/Click
Oct23 230215 77.23 77.96 76.38 77.52 -0.33 7,470 48,176 -464 Hover/Click
Nov23 230215 76.50 77.31 76.06 77.06 -0.32 2,842 28,127 -203 Hover/Click
Dec23 230215 76.75 77.04 75.40 76.61 -0.31 40,420 199,791 -154 Hover/Click
Jan24 230215 76.28 76.54 75.03 76.15 -0.31 2,308 36,660 +1,043 Hover/Click
Feb24 230215 75.48 75.80 74.72 75.71 -0.29 1,861 21,157 +596 Hover/Click
Mar24 230215 75.29 75.29 74.39 75.29 -0.27 3,469 25,926 -235 Hover/Click
Apr24 230215 74.02 74.93 73.55 74.90 -0.25 547 14,976 +30 Hover/Click
May24 230215 74.53 74.53 73.92 74.53 -0.22 225 11,018 -45 Hover/Click
Jun24 230215 74.19 74.52 73.10 74.17 -0.19 7,871 63,564 -276 Hover/Click
Total Volume and Open Interest 840,147 1,821,601 +3,243  
e-miNY Crude Oil(NYM)
Mar23 230215 78.825 79.175 77.250 78.600 -0.450 10,903 2,317 -206  
Apr23 230215 79.050 79.350 77.475 78.825 -0.425 1,680 919 +102  
May23 230215 79.100 79.500 77.675 79.025 -0.375 203 164 +30  
Jun23 230215 79.175 79.500 77.675 79.000 -0.375 68 267 -3  
Jul23 230215 78.950 79.275 77.475 78.800 -0.350 15 49 +4  
Aug23 230215 78.050 78.500 77.500 78.450 -0.325 1 35 +0  
Sep23 230215 78.000 78.000 77.100 78.000 -0.325 0 4 +0  
Oct23 230215 77.600 77.600 76.700 77.525 -0.325 2 4 +0  
Nov23 230215 76.225 77.250 76.225 77.050 -0.325 0 14 +0  
Dec23 230215 76.425 77.000 75.400 76.600 -0.325 61 124 +9  
Total Volume and Open Interest 12,935 3,974 -65  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230215 291.79 293.00 280.20 284.44 -9.57 40,022 49,283 -4,600 Hover/Click
Apr23 230215 288.52 288.71 278.12 281.90 -8.96 45,320 67,865 +3,850 Hover/Click
May23 230215 283.13 283.42 274.45 278.05 -7.46 27,894 41,326 -267 Hover/Click
Jun23 230215 278.19 278.65 271.17 274.64 -6.16 21,228 32,263 +1,933 Hover/Click
Jul23 230215 275.68 275.68 269.47 272.73 -5.27 8,734 15,585 +1,285 Hover/Click
Aug23 230215 272.27 273.33 268.78 271.72 -4.55 5,185 12,071 +1,007 Hover/Click
Sep23 230215 270.78 273.22 268.63 271.54 -4.04 3,999 11,973 +335 Hover/Click
Oct23 230215 270.12 272.64 268.21 271.19 -3.68 1,813 8,393 +40 Hover/Click
Nov23 230215 270.15 271.88 267.53 270.49 -3.43 1,499 6,828 +153 Hover/Click
Dec23 230215 268.13 270.93 265.98 269.35 -3.25 4,115 19,151 +890 Hover/Click
Jan24 230215 268.00 269.71 265.19 268.35 -3.05 680 2,961 -9 Hover/Click
Feb24 230215 266.57 268.25 264.27 267.02 -2.90 310 1,920 -81 Hover/Click
Mar24 230215 266.50 266.50 264.24 265.00 -2.73 273 1,418 +113 Hover/Click
Apr24 230215 262.90 262.90 261.49 262.17 -2.34 113 1,471 +59 Hover/Click
Total Volume and Open Interest 161,913 280,645 +4,869  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230215 247.77 250.88 242.19 249.78 +0.93 46,843 62,551 -10,801 Hover/Click
Apr23 230215 268.39 270.65 263.15 269.42 +0.03 49,326 95,224 +4,867 Hover/Click
May23 230215 267.97 269.62 262.43 268.35 -0.01 26,244 53,463 +3,047 Hover/Click
Jun23 230215 264.19 266.06 259.37 264.74 +0.01 16,177 38,472 +1,245 Hover/Click
Jul23 230215 259.75 262.07 255.92 260.77 -0.03 7,642 17,210 +1,057 Hover/Click
Aug23 230215 252.44 257.31 251.60 256.16 -0.15 6,006 9,181 +262 Hover/Click
Sep23 230215 248.32 251.58 246.40 250.43 -0.16 4,611 20,240 +594 Hover/Click
Oct23 230215 232.52 235.36 230.25 234.23 +0.14 2,022 10,797 +379 Hover/Click
Nov23 230215 226.43 228.70 224.70 228.23 +0.27 1,207 6,803 +104 Hover/Click
Dec23 230215 219.14 224.71 219.14 223.68 +0.31 1,262 14,608 -39 Hover/Click
Total Volume and Open Interest 161,498 343,042 +720  
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 -0.096 169,804 98,075 -22,887 Hover/Click
Apr23 230215 2.686 2.693 2.531 2.555 -0.097 120,077 169,601 +9,089 Hover/Click
May23 230215 2.825 2.838 2.692 2.709 -0.096 84,111 241,755 +584 Hover/Click
Jun23 230215 2.995 2.995 2.880 2.896 -0.085 21,853 62,179 +1,022 Hover/Click
Jul23 230215 3.154 3.167 3.050 3.067 -0.074 23,950 69,994 +3,849 Hover/Click
Aug23 230215 3.200 3.203 3.096 3.114 -0.068 9,266 40,317 -290 Hover/Click
Sep23 230215 3.170 3.170 3.062 3.080 -0.064 12,428 83,380 +933 Hover/Click
Oct23 230215 3.238 3.238 3.133 3.152 -0.061 27,921 83,666 +3,231 Hover/Click
Nov23 230215 3.609 3.621 3.549 3.568 -0.045 5,435 39,828 +831 Hover/Click
Dec23 230215 3.965 3.971 3.904 3.933 -0.033 3,010 33,900 +446 Hover/Click
Jan24 230215 4.185 4.196 4.131 4.162 -0.036 9,805 64,675 +2,317 Hover/Click
Feb24 230215 4.050 4.063 3.997 4.033 -0.027 2,227 21,495 -43 Hover/Click
Mar24 230215 3.656 3.665 3.614 3.640 -0.026 3,027 32,264 +95 Hover/Click
Apr24 230215 3.246 3.274 3.220 3.249 -0.018 3,759 35,972 +803 Hover/Click
May24 230215 3.224 3.250 3.200 3.221 -0.022 723 16,885 -44 Hover/Click
Jun24 230215 3.318 3.351 3.309 3.330 -0.016 373 7,236 +83 Hover/Click
Total Volume and Open Interest 502,803 1,234,837 -271  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230215 85.20 85.85 83.88 85.38 -0.20 231,627 363,414 -9,749 Hover/Click
May23 230215 84.92 85.51 83.59 85.05 -0.25 181,529 389,959 +5,798 Hover/Click
Jun23 230215 84.40 84.94 83.07 84.50 -0.27 151,144 368,218 +1,766 Hover/Click
Jul23 230215 83.96 84.46 82.63 84.04 -0.29 48,960 147,886 +4,800 Hover/Click
Aug23 230215 83.50 83.97 82.17 83.57 -0.28 34,198 97,088 +485 Hover/Click
Sep23 230215 83.02 83.48 81.71 83.09 -0.27 35,546 101,229 +6,183 Hover/Click
Oct23 230215 82.50 82.97 81.24 82.60 -0.27 12,374 55,958 +1,690 Hover/Click
Nov23 230215 82.06 82.42 80.81 82.15 -0.25 11,064 60,257 +1,959 Hover/Click
Dec23 230215 81.59 82.08 80.38 81.70 -0.24 63,518 195,651 -738 Hover/Click
Jan24 230215 80.61 81.52 80.54 81.23 -0.24 4,243 35,298 +328 Hover/Click
Feb24 230215 80.27 81.24 79.74 80.77 -0.22 2,050 41,549 +188 Hover/Click
Mar24 230215 80.35 80.35 80.35 80.35 -0.20 2,480 24,384 +262 Hover/Click
Apr24 230215 79.97 79.97 79.97 79.97 -0.17 327 10,024 +46 Hover/Click
May24 230215 79.58 79.58 79.58 79.58 -0.15 140 9,192 +19 Hover/Click
Total Volume and Open Interest 802,683 2,166,826 +14,410  
Gas Oil(ICE) Weekly Monthly
Mar23 230215 854.75 856.75 820.50 829.75 -20.50 72,704 105,896 -3,943 Hover/Click
Apr23 230215 843.75 843.75 812.50 820.00 -19.00 72,769 96,255 -1,561 Hover/Click
May23 230215 827.50 827.50 799.25 805.50 -17.00 50,160 65,195 +1,995 Hover/Click
Jun23 230215 813.25 813.25 787.50 793.00 -15.50 49,351 57,688 +1,196 Hover/Click
Jul23 230215 804.50 804.50 780.50 785.50 -14.50 16,286 27,265 +97 Hover/Click
Aug23 230215 799.50 799.50 777.00 781.50 -13.50 8,425 20,093 -140 Hover/Click
Sep23 230215 796.00 796.00 774.50 778.75 -12.75 11,713 30,690 -531 Hover/Click
Oct23 230215 788.00 788.75 772.75 776.75 -12.00 5,016 17,093 +832 Hover/Click
Nov23 230215 779.00 782.25 766.50 770.25 -11.00 1,638 12,600 +100 Hover/Click
Dec23 230215 773.75 776.00 759.00 762.50 -10.25 14,398 51,939 -635 Hover/Click
Total Volume and Open Interest 307,527 543,113 -1,466  
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230215 78.62 79.15 77.28 78.59 -0.47 25,202 37,296 -3,724 Hover/Click
Apr23 230215 78.87 79.36 77.50 78.83 -0.41 36,898 79,420 +1,276 Hover/Click
May23 230215 78.74 79.54 77.73 79.02 -0.38 41,790 46,989 -1,137 Hover/Click
Jun23 230215 78.60 79.51 77.80 79.01 -0.36 41,037 66,665 +970 Hover/Click
Jul23 230215 78.08 79.16 77.68 78.80 -0.35 17,085 22,200 +2,195 Hover/Click
Aug23 230215 77.71 78.78 77.71 78.44 -0.33 6,866 10,562 +261 Hover/Click
Sep23 230215 77.63 78.00 77.23 78.00 -0.32 5,809 28,025 +486 Hover/Click
Oct23 230215 77.17 77.52 76.84 77.52 -0.33 749 7,615 +116 Hover/Click
Nov23 230215 76.77 77.06 76.77 77.06 -0.32 288 9,267 +56 Hover/Click
Dec23 230215 76.09 76.61 75.91 76.61 -0.31 6,994 67,633 -1,223 Hover/Click
Jan24 230215 76.15 76.15 76.15 76.15 -0.31 498 5,197 -51 Hover/Click
Feb24 230215 75.71 75.71 75.71 75.71 -0.29 109 2,463 -49 Hover/Click
Mar24 230215 75.29 75.29 75.29 75.29 -0.27 28 3,254 +5 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 -0.19 989 10,079 +32 Hover/Click
Total Volume and Open Interest 186,541 455,777 -481  
US Dollar Index(ICE) Weekly Monthly
Mar23 230215 103.120 104.030 103.070 103.840 +0.717 37,117 31,580 -743 Hover/Click
Jun23 230215 102.805 103.660 102.730 103.505 +0.705 448 1,376 +135 Hover/Click
Sep23 230215 103.275 103.275 103.275 103.275 +0.685 1 5 +1 Hover/Click
Total Volume and Open Interest 37,566 32,966 -607  
Australian Dollar(CME) Weekly Monthly
Mar23 230215 69.93 69.96 68.71 69.07 -0.89 119,406 125,073 -1,474 Hover/Click
Jun23 230215 70.12 70.12 68.88 69.31 -0.88 120 796 -3 Hover/Click
Sep23 230215 70.25 70.25 69.17 69.51 -0.88 14 49 -4 Hover/Click
Total Volume and Open Interest 119,576 126,033 -1,477  
British Pound(CME) Weekly Monthly
Mar23 230215 121.81 121.87 119.94 120.26 -1.55 112,914 200,665 -611 Hover/Click
Jun23 230215 121.91 122.11 120.22 120.52 -1.53 151 2,367 +29 Hover/Click
Sep23 230215 120.81 122.31 120.54 120.81 -1.49 2 243 +0 Hover/Click
Total Volume and Open Interest 113,178 205,316 -504  
Canadian Dollar(CME) Weekly Monthly
Mar23 230215 74.99 75.01 74.42 74.64 -0.35 93,007 144,237 -2,858 Hover/Click
Jun23 230215 74.95 75.09 74.52 74.73 -0.35 365 3,691 +65 Hover/Click
Sep23 230215 74.98 74.98 74.65 74.83 -0.36 8 445 +6 Hover/Click
Dec23 230215 74.86 74.95 74.75 74.95 -0.36 0 393 +0 Hover/Click
Total Volume and Open Interest 93,451 148,983 -2,823  
Japanese Yen(CME) Weekly Monthly
Mar23 230215 75.39 75.71 74.68 74.79 -0.64 173,709 169,094 +2,445 Hover/Click
Jun23 230215 76.55 76.79 75.77 75.86 -0.66 1,065 5,489 +164 Hover/Click
Sep23 230215 76.93 77.83 76.86 76.93 -0.65 13 63 +2 Hover/Click
Total Volume and Open Interest 174,858 174,955 +2,618  
Swiss Franc(CME) Weekly Monthly
Mar23 230215 108.80 108.84 108.20 108.49 -0.34 18,044 36,951 -233 Hover/Click
Jun23 230215 109.57 109.92 109.37 109.62 -0.34 84 537 +5 Hover/Click
Sep23 230215 110.67 110.67 110.50 110.67 -0.34 2 64 +2 Hover/Click
Total Volume and Open Interest 18,130 37,591 -226  
EuroFX(CME) Weekly Monthly
Mar23 230215 107.52 107.62 106.78 106.98 -0.59 274,364 771,271 +6,780 Hover/Click
Jun23 230215 108.16 108.20 107.37 107.57 -0.59 1,932 13,345 +604 Hover/Click
Sep23 230215 108.40 108.71 107.89 108.08 -0.60 13 1,115 +0 Hover/Click
Total Volume and Open Interest 277,047 788,633 +7,502  
Mexican Peso(CME) Weekly Monthly
Mar23 230215 537.38 537.75 530.75 535.13 -2.88 60,823 278,766 +4,874 Hover/Click
Jun23 230215 523.75 525.25 520.88 525.25 -2.75 12 229 +9 Hover/Click
Total Volume and Open Interest 60,836 279,004 +4,884  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230215 63.3600 63.3900 62.5300 62.8100 -0.6400 35,640 29,837 -638 Hover/Click
Jun23 230215 63.1600 63.1600 62.5500 62.8200 -0.6400 5 61 +1 Hover/Click
Total Volume and Open Interest 35,645 29,900 -637  
Brazilian Real(CME) Weekly Monthly
Mar23 230215 191.70 192.55 190.50 191.25 -0.30 11,420 46,896 +761 Hover/Click
Apr23 230215 190.60 191.10 189.30 190.05 -0.30 287 544 +25  
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 11,707 47,440 +786  
Bitcoin RR(CME) Weekly Monthly
Feb23 230215 22270 24415 22100 24250 +1915 8,590 11,712 +228 Hover/Click
Mar23 230215 22340 24480 22170 24335 +1935 420 2,868 -6 Hover/Click
Apr23 230215 22795 24470 22195 24365 +1960 21 251 -15 Hover/Click
May23 230215 22865 24460 22240 24375 +1975 46 179 +7 Hover/Click
Jun23 230215 24385 24455 22290 24385 +1980 33 137 +13 Hover/Click
Total Volume and Open Interest 9,110 15,158 +227  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230215 127~100 127~190 126~000 126~070 -0~240 407,830 1,213,513 +5,433 Hover/Click
Jun23 230215 128~180 128~280 127~060 127~120 -0~280 6,741 18,688 +3,541 Hover/Click
Sep23 230215 128~120 129~090 127~220 128~090 -0~280 0 4 +0 Hover/Click
Total Volume and Open Interest 414,571 1,232,205 +8,974  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230215 112~130 112~180 111~310 112~015 -0~090 2,453,173 4,152,705 -1,187 Hover/Click
Jun23 230215 112~300 113~030 112~160 112~185 -0~090 56,651 83,793 +24,150 Hover/Click
Sep23 230215 113~065 113~065 113~065 113~065 -0~110 0 26 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230215 107~150 107~200 107~050 107~102 -0~046 1,764,415 4,159,027 +13,184 Hover/Click
Jun23 230215 107~290 108~026 107~192 107~250 -0~044 36,264 133,437 +17,304 Hover/Click
Sep23 230215 108~010 108~010 108~010 108~010 -0~044       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230215 101~316 102~014 101~267 101~312 -0~003 881,024 2,677,244 +55,405 Hover/Click
Jun23 230215 102~093 102~112 102~032 102~084 -0~003 18,333 44,927 +9,113 Hover/Click
Sep23 230215 102~237 102~237 102~237 102~237 -0~003 18 24 +18 Hover/Click
Total Volume and Open Interest 899,375 2,722,195 +64,536  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230215 95.765 95.815 95.760 95.810 +0.070 69,824 193,181 +8,542  
Jun23 230215 95.485 95.615 95.485 95.595 +0.145 97,617 232,330 +6,054  
Sep23 230215 95.480 95.595 95.480 95.570 +0.130 67,618 123,953 +2,687  
Dec23 230215 95.580 95.720 95.580 95.670 +0.110 69,129 115,301 -2,275  
Mar24 230215 95.775 95.915 95.775 95.830 +0.075 54,895 82,967 -1,605  
Jun24 230215 96.015 96.130 95.980 96.015 +0.045 48,078 98,096 -820  
Sep24 230215 96.120 96.285 96.120 96.160 +0.035 33,477 94,704 -1,100  
Dec24 230215 96.245 96.380 96.215 96.255 +0.035 31,898 103,225 +766  
Mar25 230215 96.315 96.450 96.295 96.330 +0.045 19,809 44,341 -842  
Jun25 230215 96.355 96.500 96.355 96.390 +0.050 17,352 46,999 +614  
Sep25 230215 96.395 96.550 96.395 96.440 +0.055 13,954 28,037 -1,494  
Dec25 230215 96.475 96.590 96.460 96.480 +0.050 15,133 40,581 -793  
Mar26 230215 96.560 96.625 96.490 96.510 +0.045 8,652 22,818 +690  
Jun26 230215 96.615 96.660 96.530 96.545 +0.040 10,615 13,522 +208  
Sep26 230215 96.660 96.700 96.575 96.585 +0.040 7,482 10,925 -480  
Dec26 230215 96.695 96.735 96.615 96.625 +0.040 9,049 17,451 +538  
Mar27 230215 96.755 96.785 96.665 96.670 +0.045 11,672 16,405 +5,374  
Jun27 230215 96.790 96.810 96.695 96.705 +0.050 4,733 9,919 +903  
Total Volume and Open Interest 609,122 1,493,435 +9,122  
Ultra T-Bond(CBOT)
Mar23 230215 139~05 139~16 136~26 137~07 -1~10 249,701 1,436,101 -8,560  
Jun23 230215 139~28 140~02 137~14 137~26 -1~10 21,393 42,794 +15,565  
Sep23 230215 137~26 137~26 137~26 137~26 -1~10        
Total Volume and Open Interest 271,094 1,478,895 +7,005  
Ultra 10-Yr T-Note(CBOT)
Mar23 230215 118~290 119~030 118~050 118~095 -0~140 486,870 1,478,726 -164  
Jun23 230215 118~260 119~020 118~045 118~085 -0~140 4,456 10,233 +2,556  
Sep23 230215 118~085 118~085 118~085 118~085 -0~140        
Total Volume and Open Interest 491,326 1,488,959 +2,392  
30 Day Federal Funds(CBOT)
Feb23 230215 95.430 95.430 95.427 95.427 unch 6,986 492,306 -3,800  
Mar23 230215 95.340 95.345 95.340 95.340 unch 14,049 132,848 -2,031  
Apr23 230215 95.155 95.160 95.150 95.150 -0.005 157,608 257,913 +12,885  
May23 230215 94.970 94.975 94.960 94.965 unch 149,189 216,725 +32,813  
Jun23 230215 94.865 94.875 94.855 94.870 +0.010 30,815 71,447 -2,828  
Jul23 230215 94.790 94.805 94.770 94.795 +0.020 105,489 165,853 +9,089  
Total Volume and Open Interest 686,352 1,682,949 +36,994  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230215 146.85 146.94 146.64 146.75 -0.11 751 16,254 -229 Hover/Click
Jun23 230215 145.48 145.50 145.26 145.26 -0.11 1 11 +1 Hover/Click
Sep23 230215 145.26 145.26 145.26 145.26 -0.11       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230215 140.96 141.68 138.26 138.88 -1.56 74,921 223,684 +5,887  
Jun23 230215 140.30 140.64 137.96 138.48 -1.54 103 4,584 +100  
Sep23 230215 138.74 138.74 137.30 137.30 -1.56        
Total Volume and Open Interest 75,024 228,268 +5,987  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230215 135.29 135.60 134.64 134.74 -0.47 933,143 1,402,853 +41,049 Hover/Click
Jun23 230215 134.31 134.47 133.71 133.76 -0.45 9,981 27,992 +7,617 Hover/Click
Sep23 230215 133.14 133.14 133.14 133.14 -0.47 0 6 +0 Hover/Click
Total Volume and Open Interest 943,124 1,430,851 +48,666  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230215 116.34 116.49 116.13 116.21 -0.14 686,827 1,738,613 -16,031 Hover/Click
Jun23 230215 117.04 117.04 116.76 116.81 -0.13 3,112 12,375 +2,886 Hover/Click
Sep23 230215 117.21 117.21 117.21 117.21 -0.14       Hover/Click
Total Volume and Open Interest 689,939 1,750,988 -13,145  
Euro-Schatz(EUREX)
Mar23 230215 105.39 105.42 105.32 105.36 -0.03 528,664 1,852,044 +6,502  
Jun23 230215 105.31 105.33 105.27 105.27 -0.04 8,178 64,360 +6,853  
Sep23 230215 106.11 106.11 106.11 106.11 -0.03        
Total Volume and Open Interest 536,842 1,916,404 +13,355  
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 +0~11 258,865 389,751 -2,205 Hover/Click
Jun23 230215 102~20 102~20 102~12 102~13 +0~12 18 19 +10 Hover/Click
Total Volume and Open Interest 258,883 389,770 -2,195  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230215 97.030 97.040 97.025 97.030 unch 119,841 494,688 -10,960  
Jun23 230215 96.440 96.465 96.420 96.435 unch 209,514 661,622 +1,349  
Sep23 230215 96.305 96.345 96.285 96.305 -0.005 195,763 557,865 -1,424  
Total Volume and Open Interest 1,578,707 4,145,766 -21,797  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230215 96.29 96.31 96.26 96.31 +0.01 16,068 239,704 -2,212  
Jun23 230215 95.83 95.85 95.74 95.84 unch 25,765 220,647 +4,347  
Sep23 230215 95.71 95.74 95.59 95.69 -0.03 27,465 174,735 +3,365  
Dec23 230215 95.73 95.75 95.59 95.69 -0.04 28,536 223,850 +12,030  
Mar24 230215 95.85 95.87 95.69 95.80 -0.05 9,827 126,650 +429  
Jun24 230215 96.02 96.05 95.85 95.97 -0.05 11,486 102,238 +817  
Sep24 230215 96.15 96.18 96.00 96.12 -0.05 3,452 65,243 +1,125  
Dec24 230215 96.25 96.28 96.11 96.22 -0.06 2,988 36,678 -376  
Mar25 230215 96.31 96.31 96.21 96.29 -0.04 10 498 +1  
Jun25 230215 96.26 96.32 96.26 96.31 -0.02 102 245 +17  
Total Volume and Open Interest 125,719 1,190,936 +19,543  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230215 96.25 96.28 96.15 96.26 unch 202,270 1,019,238 +8,792  
Jun23 230215 96.26 96.26 96.26 96.26 unch        
Total Volume and Open Interest 202,270 1,019,238 +8,792  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230215 96.52 96.54 96.42 96.52 -0.01 131,317 768,954 -8,507  
Jun23 230215 96.52 96.52 96.52 96.52 -0.01 0 62 +0  
Total Volume and Open Interest 131,317 769,016 -8,507  
Gold(CMX) Weekly Monthly
Feb23 230215 1842.0 1842.0 1828.2 1834.2 -19.8 656 1,148 -186 Hover/Click
Apr23 230215 1865.1 1870.9 1839.3 1845.3 -20.1 217,012 343,132 -1,681 Hover/Click
Jun23 230215 1881.6 1887.0 1856.4 1862.0 -20.1 4,106 44,137 +741 Hover/Click
Aug23 230215 1903.3 1905.0 1874.0 1879.6 -20.0 474 14,177 +45 Hover/Click
Oct23 230215 1908.0 1920.6 1891.6 1897.2 -20.1 119 4,709 +12 Hover/Click
Dec23 230215 1937.5 1939.5 1910.0 1914.6 -20.1 210 14,597 +15 Hover/Click
Feb24 230215 1932.5 1932.5 1931.4 1931.4 -20.0 11 1,351 -1 Hover/Click
Apr24 230215 1946.0 1949.0 1946.0 1946.7 -20.0 3 432 +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 4 5 +4 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 0 327 +0 Hover/Click
Total Volume and Open Interest 223,310 426,116 -1,162  
Silver(CMX) Weekly Monthly
Mar23 230215 2186.5 2187.5 2138.5 2157.2 -30.1 73,822 62,178 -3,145 Hover/Click
May23 230215 2204.5 2205.5 2158.0 2174.9 -31.1 8,923 57,978 +2,188 Hover/Click
Jul23 230215 2220.0 2224.0 2180.0 2193.0 -30.6 1,868 6,578 -17 Hover/Click
Sep23 230215 2242.0 2242.0 2202.0 2212.4 -28.7 696 2,015 +39 Hover/Click
Dec23 230215 2258.0 2258.0 2238.0 2243.7 -30.9 226 2,886 -3 Hover/Click
Mar24 230215 2276.1 2276.1 2276.1 2276.1 -32.5 56 222 +25 Hover/Click
May24 230215 2294.2 2294.2 2294.2 2294.2 -32.5 0 31 +0 Hover/Click
Total Volume and Open Interest 85,632 132,132 -957  
Platinum(NYMEX) Weekly Monthly
Apr23 230215 937.5 938.2 915.4 917.8 -21.4 26,563 60,283 +289 Hover/Click
Jul23 230215 941.9 944.0 922.1 923.9 -21.4 1,275 5,380 +600 Hover/Click
Oct23 230215 950.9 951.2 930.9 931.1 -21.4 58 483 +25 Hover/Click
Jan24 230215 950.0 950.0 938.1 938.1 -21.2 0 49 +0 Hover/Click
Total Volume and Open Interest 27,896 66,197 +914  
Palladium(NYMEX) Weekly Monthly
Mar23 230215 1485.00 1490.00 1413.50 1444.50 -21.70 4,950 8,079 +9 Hover/Click
Jun23 230215 1498.00 1501.50 1438.00 1461.00 -21.10 1,571 5,029 +227 Hover/Click
Sep23 230215 1477.00 1477.00 1477.00 1477.00 -20.90 7 22 +4 Hover/Click
Total Volume and Open Interest 6,530 13,135 +239  
Copper(CMX) Weekly Monthly
Mar23 230215 408.75 409.10 397.85 401.05 -6.45 93,918 74,958 -5,016 Hover/Click
May23 230215 410.25 410.50 399.60 402.15 -6.95 28,614 82,188 +4,933 Hover/Click
Jul23 230215 410.90 411.05 400.40 402.70 -7.10 7,081 26,628 +1,657 Hover/Click
Sep23 230215 411.25 411.25 400.85 403.00 -7.20 1,803 13,472 +472 Hover/Click
Dec23 230215 405.55 405.55 402.20 402.95 -7.25 535 11,674 +134 Hover/Click
Total Volume and Open Interest 132,970 218,099 +2,362  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230215 34086 34193 33871 34174 +53 242,934 86,228 +151 Hover/Click
Jun23 230215 34357 34448 34153 34439 +51 375 1,194 +39 Hover/Click
Sep23 230215 34618 34648 34459 34618 +14 1 28 +0 Hover/Click
Dec23 230215 34787 34787 34787 34787 +45       Hover/Click
Total Volume and Open Interest 243,310 87,450 +190  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230215 34110 34192 33870 34174 +53 162,605 23,718 -1,225 Hover/Click
Jun23 230215 34322 34454 34145 34439 +51 922 1,124 -41 Hover/Click
Sep23 230215 34498 34629 34422 34618 +14 9 71 +4 Hover/Click
Dec23 230215 34787 34787 34701 34787 +45 0 3 +0 Hover/Click
Total Volume and Open Interest 163,536 24,916 -1,262  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230215 4141.25 4161.75 4113.00 4158.25 +12.75 2,379,034 2,040,108 -9,790 Hover/Click
Jun23 230215 4178.00 4199.25 4150.50 4196.25 +12.75 9,819 30,196 +4,161 Hover/Click
Sep23 230215 4209.00 4238.75 4191.75 4236.50 +12.75 51 1,290 +7 Hover/Click
Dec23 230215 4236.00 4278.00 4236.00 4278.00 +12.75 2 2,596 +1 Hover/Click
Total Volume and Open Interest 2,388,909 2,076,347 -5,621  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230215 4141.75 4161.75 4113.00 4158.25 +12.75 1,553,479 181,629 -1,998 Hover/Click
Jun23 230215 4175.00 4200.00 4150.50 4196.25 +12.75 5,521 4,841 +195 Hover/Click
Sep23 230215 4209.00 4238.00 4195.00 4236.50 +12.75 42 317 -6 Hover/Click
Dec23 230215 4235.50 4278.00 4235.50 4278.00 +12.75 21 157 -13 Hover/Click
Total Volume and Open Interest 1,559,079 187,063 -1,806  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230215 12620.75 12756.50 12524.25 12730.00 +99.00 719,204 271,356 +2,219 Hover/Click
Jun23 230215 12750.00 12895.00 12663.75 12867.00 +98.75 1,462 4,396 -12 Hover/Click
Sep23 230215 12850.00 13016.50 12828.25 13002.00 +99.00 18 146 +3 Hover/Click
Total Volume and Open Interest 720,684 276,184 +2,210  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230215 12618.75 12756.75 12524.25 12730.00 +99.00 1,517,022 148,036 +3,456 Hover/Click
Jun23 230215 12759.75 12895.00 12662.75 12867.00 +98.75 3,323 3,126 +82 Hover/Click
Sep23 230215 12855.50 13013.75 12828.25 13002.00 +99.00 24 67 +2 Hover/Click
Total Volume and Open Interest 1,520,387 151,297 +3,546  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230215 2675.10 2697.60 2653.20 2695.70 +18.10 10,098 44,769 -346 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 10,098 44,769 -346  
Volatility Index(CBOE)
Feb23 230215 18.95 19.30 18.69 18.69 +0.04 72,854 28,930 -11,273  
Mar23 230215 20.55 20.81 20.03 20.05 -0.38 113,643 165,163 +7,046  
Apr23 230215 21.50 21.68 21.05 21.10 -0.21 37,858 59,857 +1,407  
May23 230215 21.90 22.05 21.55 21.60 -0.15 22,144 28,080 +2,631  
Total Volume and Open Interest 268,700 341,602 +1,075  
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 +19.40 220,980 433,237 +1,004 Hover/Click
Jun23 230215 1959.10 1984.00 1944.20 1983.20 +19.10 150 1,322 +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 221,130 434,568 +1,006  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230215 1942.60 1967.40 1925.10 1965.50 +19.40 89,324 23,079 -735 Hover/Click
Jun23 230215 1959.00 1984.70 1943.90 1983.20 +19.10 406 489 +1 Hover/Click
Sep23 230215 1994.80 1994.80 1969.20 1994.80 +20.30 0 7 +0 Hover/Click
Total Volume and Open Interest 89,730 23,577 -734  
Nikkei 225(CME)
Mar23 230215 27740 27750 27440 27635 -120 5,992 12,701 -347  
Jun23 230215 27530 27530 27275 27465 -120 2 17 +0  
Total Volume and Open Interest 5,994 12,718 -347  
Nikkei 225(SGX) Weekly Monthly
Mar23 230215 27625 27770 27425 27445 -185 35,810 106,956 +3,292  
Jun23 230215 27345 27485 27190 27190 -185 1 3,576 +7  
Sep23 230215 27150 27150 27150 27150 -185 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230215 27615 27770 27420 27440 -180 543,184 472,732 -6,778  
Jun23 230215 27350 27510 27160 27180 -180 30,407 24,087 +2,357  
Sep23 230215 27300 27445 27110 27120 -180 432 2,944 +111  
Total Volume and Open Interest 583,731 522,175 -3,893  
Nikkei 225(JPX)
Mar23 230215 27620 27770 27420 27440 -180 36,337 235,154 -3,980  
Jun23 230215 27360 27500 27170 27180 -180 594 34,719 +178  
Sep23 230215 27160 27160 27120 27120 -180 17 4,717 -5  
Total Volume and Open Interest 36,951 335,030 -4,104  
Nikkei 225(CME) Yen
Mar23 230215 27725 27745 27425 27620 -125 25,672 42,332 +736  
Jun23 230215 27405 27405 27185 27360 -125 1 69 +0  
Sep23 230215 27320 27320 27320 27320 -125        
Total Volume and Open Interest 25,673 42,401 +736  
Nikkei 225(CME) e-Mini Yen
Mar23 230215 27620 27620 27620 27620 -130        
Jun23 230215 27360 27360 27360 27360 -130 20 0 +0  
Sep23 230215 27320 27320 27320 27320 -130        
Total Volume and Open Interest 20      
CAC 40(EURONEXT) Weekly Monthly
Feb23 230215 7219.0 7334.0 7199.5 7302.5 +86.0 191,084 233,921 -11,518  
Mar23 230215 7232.5 7346.5 7211.5 7315.0 +86.0 135,662 59,832 +56,623  
Apr23 230215 7323.0 7323.0 7323.0 7323.0 +86.0 1 1 +1  
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 326,747 293,795 +45,106  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230215 21096 21298 20733 20821 -278 97,279 107,140 -987  
Mar23 230215 21114 21239 20727 20807 -283 2,778 14,447 +140  
Apr23 230215 20881 20881 20881 20881 -279 1 11 +0  
Total Volume and Open Interest 100,156 132,142 -842  
DAX(EUREX) Weekly Monthly
Mar23 230215 15474.0 15599.0 15386.0 15552.0 +103.0 74,831 92,357 +3,544  
Jun23 230215 15628.0 15750.0 15572.0 15718.0 +105.0 108 320 +15  
Sep23 230215 15855.0 15855.0 15855.0 15855.0 +105.0 0 13 +0  
Total Volume and Open Interest 74,939 92,690 +3,559  
Mini-DAX(EUREX)
Mar23 230215 15469.0 15596.0 15386.0 15552.0 +103.0 65,997 15,960 +1,457  
Jun23 230215 15636.0 15760.0 15572.0 15718.0 +105.0 33 163 +2  
Sep23 230215 15855.0 15855.0 15855.0 15855.0 +105.0        
Total Volume and Open Interest 66,030 16,123 +1,459  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230215 4265 4308 4239 4290 +33 950,032 3,769,552 +19,421  
Jun23 230215 4184 4245 4184 4231 +33 5,358 158,775 +2,035  
Sep23 230215 4256 4256 4256 4256 +33 0 4 +0  
Total Volume and Open Interest 955,390 3,950,345 +21,456  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230215 11129 11221 11102 11188 +33 30,033 170,659 -39  
Jun23 230215 11059 11061 11054 11061 +33 32 6,464 +32  
Sep23 230215 11094 11094 11094 11094 +33 1 3 +0  
Total Volume and Open Interest 30,066 177,126 -7  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230215 7944.00 7993.00 7883.50 7965.00 +36.00 123,471 652,373 +184  
Jun23 230215 7950.00 7963.00 7950.00 7963.00 +35.50 34 2,586 +12  
Sep23 230215 7969.50 7969.50 7969.50 7969.50 +34.50 0 104 +0  
Total Volume and Open Interest 123,510 655,071 +201  
SPI 200(SFE) Weekly Monthly
Mar23 230215 7361.0 7399.0 7260.0 7279.0 -79.0 48,235 303,469 +6,818  
Jun23 230215 7310.0 7310.0 7310.0 7310.0 -79.0 14 1,153 +1  
Sep23 230215 7243.0 7243.0 7243.0 7243.0 -79.0        
Total Volume and Open Interest 48,256 304,762 +6,815  
FTSE MIB(ISE)
Mar23 230215 27575.00 27675.00 27480.00 27602.00 +36.00 14,200 88,312 +1,663  
Jun23 230215 27075.00 27200.00 27020.00 27145.00 +31.00 68 1,401 +36  
Sep23 230215 27217.00 27217.00 27217.00 27217.00 +41.00 0 12 +0  
Total Volume and Open Interest 14,268 89,725 +1,699  
KOSPI 200(KFE)
Mar23 230215 324.90 324.90 317.40 317.40 -7.45 218,613 303,009 +1,501  
Jun23 230215 326.20 326.40 319.40 319.45 -7.30 527 37,936 +569  
Sep23 230215 324.50 324.50 321.75 322.10 -6.35 15 7,452 -5  
Total Volume and Open Interest 219,188 380,918 +2,695  
GSCI(CME) Weekly Monthly
Mar23 230215 592.80 593.45 587.45 591.05 -7.50 75 989 +73  
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

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

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!