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 Thu February 16, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230216 1525.25 1532.25 1520.50 1526.50 +0.75 115,529 202,352 -14,066 Hover/Click
May23 230216 1518.50 1526.00 1513.75 1521.25 +1.75 91,284 268,366 +9,894 Hover/Click
Jul23 230216 1509.50 1517.25 1504.75 1513.00 +2.50 31,509 122,044 +3,734 Hover/Click
Aug23 230216 1475.50 1484.00 1471.00 1480.00 +4.50 3,554 12,824 +809 Hover/Click
Sep23 230216 1404.00 1417.75 1402.25 1413.50 +6.00 1,466 9,279 +114 Hover/Click
Nov23 230216 1372.00 1386.25 1370.00 1383.75 +8.75 17,385 96,885 +3,176 Hover/Click
Jan24 230216 1376.25 1390.50 1374.00 1387.75 +8.00 1,035 11,802 +120 Hover/Click
Mar24 230216 1364.00 1377.25 1363.00 1375.75 +7.25 1,322 10,505 +155 Hover/Click
May24 230216 1358.50 1370.50 1357.50 1370.25 +6.75 299 4,228 +24 Hover/Click
Jul24 230216 1357.50 1370.00 1357.25 1368.75 +6.00 26 1,092 +7 Hover/Click
Aug24 230216 1355.50 1355.50 1355.50 1355.50 +6.00 0 5 +0 Hover/Click
Sep24 230216 1322.50 1322.50 1322.50 1322.50 +6.00 0 91 +0 Hover/Click
Nov24 230216 1292.50 1303.00 1292.00 1301.75 +5.75 147 3,302 +45 Hover/Click
Jan25 230216 1302.50 1302.50 1302.50 1302.50 +5.75 0 17 +0 Hover/Click
Total Volume and Open Interest 263,582 743,026 +4,012  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230216 492.20 492.60 487.80 491.40 +0.30 46,529 95,842 -6,744 Hover/Click
May23 230216 475.30 476.20 472.10 475.20 +0.30 40,844 202,287 +6,930 Hover/Click
Jul23 230216 464.10 464.90 461.20 463.70 -0.20 15,952 81,180 +245 Hover/Click
Aug23 230216 448.70 450.20 446.70 449.60 +0.80 3,634 11,676 +450 Hover/Click
Sep23 230216 430.60 433.10 428.90 432.70 +1.90 1,781 10,910 +90 Hover/Click
Oct23 230216 415.80 419.90 415.20 419.50 +2.50 1,653 11,338 +332 Hover/Click
Dec23 230216 414.60 417.00 412.40 416.30 +1.80 8,275 30,575 +1,841 Hover/Click
Jan24 230216 408.30 411.00 407.60 410.40 +0.80 323 5,393 +38 Hover/Click
Mar24 230216 400.10 401.00 398.30 398.30 -1.70 488 1,946 +222 Hover/Click
May24 230216 394.90 395.40 391.20 391.20 -3.50 23 668 +2 Hover/Click
Total Volume and Open Interest 119,509 452,892 +3,406  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230216 61.20 62.15 61.00 61.90 +0.66 38,050 73,003 -5,255 Hover/Click
May23 230216 61.36 62.35 61.18 62.15 +0.71 39,175 160,659 +2,814 Hover/Click
Jul23 230216 61.21 62.14 60.98 61.93 +0.67 18,634 98,808 -1,125 Hover/Click
Aug23 230216 60.66 61.57 60.48 61.39 +0.65 4,673 26,967 +579 Hover/Click
Sep23 230216 59.97 60.92 59.86 60.76 +0.66 3,700 19,999 +241 Hover/Click
Oct23 230216 59.29 60.24 59.18 60.05 +0.63 1,642 13,334 +335 Hover/Click
Dec23 230216 58.98 59.92 58.83 59.70 +0.60 6,677 45,916 +400 Hover/Click
Jan24 230216 58.88 59.64 58.59 59.36 +0.52 272 8,358 +33 Hover/Click
Mar24 230216 58.54 59.35 58.33 59.04 +0.47 481 2,904 +229 Hover/Click
May24 230216 58.41 59.18 58.24 58.87 +0.45 26 1,550 -7 Hover/Click
Total Volume and Open Interest 113,335 456,513 -1,755  
Canola(WCE) Weekly Monthly
Mar23 230216 820.1 829.5 819.2 823.5 +0.4 6,518 32,991 -5,654 Hover/Click
May23 230216 817.1 824.6 814.2 818.2 +1.1 11,642 98,572 +2,641 Hover/Click
Jul23 230216 812.4 822.6 812.4 815.8 +0.5 4,080 72,979 +765 Hover/Click
Nov23 230216 791.9 802.1 791.2 798.6 +2.9 2,676 50,056 +1,168 Hover/Click
Jan24 230216 802.9 807.5 802.9 804.5 +3.4 274 1,970 +251 Hover/Click
Total Volume and Open Interest 25,190 256,926 -829  
Corn(CBOT) Weekly Monthly
Mar23 230216 676.50 677.25 673.25 676.00 -0.25 137,226 327,862 -18,541 Hover/Click
May23 230216 674.25 676.00 671.75 675.00 +1.00 101,942 416,061 +10,087 Hover/Click
Jul23 230216 663.50 664.75 660.50 664.00 +0.75 40,441 271,121 -135 Hover/Click
Sep23 230216 610.00 610.50 607.75 608.75 -1.50 13,418 120,292 +2,951 Hover/Click
Dec23 230216 595.00 595.50 593.00 593.50 -1.75 18,322 205,237 +2,611 Hover/Click
Mar24 230216 602.00 602.50 600.00 600.75 -1.50 1,048 17,499 +228 Hover/Click
May24 230216 605.75 606.25 603.75 604.25 -1.75 182 3,441 +75 Hover/Click
Jul24 230216 604.75 604.75 603.50 604.00 -1.75 198 2,331 +3 Hover/Click
Sep24 230216 566.00 566.00 566.00 566.00 -0.25 2 284 +0 Hover/Click
Dec24 230216 554.00 555.50 553.50 554.25 -0.25 192 9,912 +89 Hover/Click
Total Volume and Open Interest 312,983 1,375,249 -2,626  
Wheat(CBOT) Weekly Monthly
Mar23 230216 767.50 771.50 762.25 765.00 -4.25 64,638 83,040 -8,499 Hover/Click
May23 230216 778.50 782.75 773.25 776.25 -4.00 60,596 146,959 +10,164 Hover/Click
Jul23 230216 782.75 787.25 778.00 780.75 -4.50 20,516 80,304 +2,513 Hover/Click
Sep23 230216 791.00 796.00 787.00 790.00 -4.25 5,828 22,679 +809 Hover/Click
Dec23 230216 805.25 809.75 801.25 804.75 -3.25 3,047 30,977 +237 Hover/Click
Mar24 230216 812.50 817.75 809.75 813.00 -3.25 271 4,500 +35 Hover/Click
Total Volume and Open Interest 155,035 370,508 +5,283  
Wheat(KCBT) Weekly Monthly
Mar23 230216 892.75 901.75 892.50 898.50 +4.00 23,155 49,583 -7,667 Hover/Click
May23 230216 883.00 890.00 880.75 887.25 +4.25 21,644 70,828 +2,621 Hover/Click
Jul23 230216 870.00 876.75 867.75 874.75 +4.75 9,503 39,625 +1,217 Hover/Click
Sep23 230216 869.75 875.50 867.25 873.50 +4.25 1,994 13,964 +411 Hover/Click
Dec23 230216 875.75 879.00 870.75 877.00 +4.00 846 13,855 +60 Hover/Click
Mar24 230216 876.00 877.00 869.75 876.00 +5.25 43 674 +4 Hover/Click
May24 230216 865.00 867.50 861.25 867.00 +4.75 4 59 +3 Hover/Click
Total Volume and Open Interest 57,219 189,148 -3,346  
Wheat(MGE) Weekly Monthly
Mar23 230216 922.50 931.50 922.50 930.25 +5.50 3,396 20,745 -1,342 Hover/Click
May23 230216 915.25 924.25 915.25 923.75 +6.50 5,354 20,975 +444 Hover/Click
Jul23 230216 911.00 916.75 911.00 916.25 +6.00 1,391 6,926 +422 Hover/Click
Sep23 230216 894.00 898.00 894.00 896.50 +4.25 756 7,162 +197 Hover/Click
Dec23 230216 898.50 900.75 898.00 899.25 +3.75 149 2,770 +82 Hover/Click
Mar24 230216 900.50 900.50 900.50 900.50 +3.75 0 44 +0 Hover/Click
Total Volume and Open Interest 11,046 58,628 -197  
Oats(CBOT) Weekly Monthly
Mar23 230216 356.50 364.50 348.25 363.00 +6.00 383 1,237 -126 Hover/Click
May23 230216 352.75 355.50 342.25 351.50 -1.25 315 1,534 +63 Hover/Click
Jul23 230216 355.00 355.00 346.00 354.25 -1.50 68 300 +25 Hover/Click
Sep23 230216 360.75 360.75 351.00 357.50 -0.25 23 146 +17 Hover/Click
Total Volume and Open Interest 809 3,358 -12  
Rough Rice(CBOT) Weekly Monthly
Mar23 230216 17.51 17.64 17.48 17.56 +0.01 657 3,417 -371 Hover/Click
May23 230216 17.83 17.92 17.73 17.84 +0.01 592 1,847 +272 Hover/Click
Jul23 230216 18.07 18.17 18.07 18.09 -0.01 134 283 +62 Hover/Click
Sep23 230216 16.54 16.54 16.50 16.52 -0.02 42 1,698 +37 Hover/Click
Total Volume and Open Interest 1,454 7,371 +27  
Live Cattle(CME) Weekly Monthly
Feb23 230216 162.630 162.830 162.250 162.785 +0.235 1,848 9,534 -843 Hover/Click
Apr23 230216 164.535 164.830 163.500 164.080 -0.520 19,183 139,285 +399 Hover/Click
Jun23 230216 160.000 160.330 159.330 159.735 -0.465 9,543 83,759 +1,964 Hover/Click
Aug23 230216 159.000 159.235 158.450 158.785 -0.345 6,368 52,338 +997 Hover/Click
Oct23 230216 163.350 163.400 162.630 162.900 -0.430 2,361 23,864 +494 Hover/Click
Dec23 230216 167.400 167.435 166.750 166.950 -0.350 1,093 13,604 +315 Hover/Click
Total Volume and Open Interest 40,802 328,542 +3,375  
Feeder Cattle(CME) Weekly Monthly
Mar23 230216 187.235 187.235 185.830 186.235 -1.095 3,719 14,900 -272 Hover/Click
Apr23 230216 191.050 191.380 190.100 190.600 -0.550 2,789 12,122 +404 Hover/Click
May23 230216 194.750 195.435 194.080 194.485 -0.500 1,530 8,439 +83 Hover/Click
Aug23 230216 208.150 208.785 207.535 207.850 -0.550 844 7,703 +101 Hover/Click
Sep23 230216 211.235 211.330 210.285 210.735 -0.415 235 1,815 +17 Hover/Click
Oct23 230216 213.500 213.500 212.580 212.900 -0.500 133 1,578 +28 Hover/Click
Nov23 230216 214.950 215.130 214.100 214.350 -0.750 50 544 +12 Hover/Click
Total Volume and Open Interest 9,301 47,252 +373  
Lean Hogs(CME) Weekly Monthly
Apr23 230216 85.950 86.230 85.100 85.780 -0.720 23,189 98,700 +752 Hover/Click
May23 230216 95.230 95.330 94.580 94.850 -0.850 74 1,057 -5  
Jun23 230216 103.950 104.100 103.080 103.150 -1.150 6,599 36,858 +359 Hover/Click
Jul23 230216 105.830 105.930 104.900 104.950 -1.100 2,356 15,061 +367 Hover/Click
Aug23 230216 105.650 105.680 104.830 104.900 -1.000 3,043 17,472 +61 Hover/Click
Oct23 230216 92.580 92.730 92.030 92.330 -0.300 1,476 22,755 +355 Hover/Click
Dec23 230216 84.750 84.880 84.450 84.880 +0.100 762 8,944 +180 Hover/Click
Feb24 230216 87.580 87.700 87.300 87.700 +0.220 408 3,759 +135 Hover/Click
Total Volume and Open Interest 37,961 205,292 -12,832  
Class III Milk(CME) Weekly Monthly
Feb23 230216 17.90 17.92 17.90 17.92 -0.01 119 4,210 -12 Hover/Click
Mar23 230216 17.71 17.72 17.55 17.64 -0.02 584 6,138 -20 Hover/Click
Apr23 230216 17.86 17.95 17.79 17.89 +0.04 465 4,261 +150 Hover/Click
May23 230216 18.33 18.38 18.27 18.34 -0.01 67 2,459 +29 Hover/Click
Jun23 230216 18.81 18.88 18.77 18.83 unch 43 2,113 +41 Hover/Click
Jul23 230216 19.34 19.34 19.31 19.34 unch 10 1,356 +8 Hover/Click
Aug23 230216 19.68 19.70 19.68 19.70 -0.07 5 1,007 +1 Hover/Click
Sep23 230216 19.93 19.93 19.93 19.93 -0.04 41 1,038 +21 Hover/Click
Oct23 230216 20.00 20.00 19.96 19.96 -0.04 8 745 +4 Hover/Click
Nov23 230216 19.95 19.96 19.86 19.88 -0.08 27 619 +23 Hover/Click
Dec23 230216 19.70 19.75 19.70 19.75 unch 0 574 +0 Hover/Click
Jan24 230216 19.35 19.35 19.35 19.35 unch 14 113 +4 Hover/Click
Feb24 230216 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 230216 2702 2735 2674 2700 +8 5,301 18,648 -2,063 Hover/Click
May23 230216 2745 2782 2717 2747 +15 31,604 114,644 +2,781 Hover/Click
Jul23 230216 2735 2775 2716 2743 +15 11,491 57,416 +2,404 Hover/Click
Sep23 230216 2722 2751 2701 2726 +15 5,307 34,598 +1,186 Hover/Click
Dec23 230216 2678 2694 2651 2672 +7 1,796 35,034 +361 Hover/Click
Mar24 230216 2637 2646 2609 2627 unch 741 13,083 +118 Hover/Click
May24 230216 2621 2623 2592 2612 -1 199 4,290 +8 Hover/Click
Total Volume and Open Interest 56,664 283,889 +4,832  
Coffee "C"(ICE) Weekly Monthly
Mar23 230216 178.25 183.25 176.75 180.70 +3.85 13,233 12,029 -5,006 Hover/Click
May23 230216 177.90 181.20 176.50 180.25 +3.25 33,596 90,732 +906 Hover/Click
Jul23 230216 177.70 180.25 176.00 179.55 +3.00 8,996 34,735 +659 Hover/Click
Sep23 230216 176.65 178.80 174.75 178.15 +2.70 3,455 25,462 -7 Hover/Click
Dec23 230216 174.95 177.20 173.30 176.55 +2.50 1,274 26,043 +40 Hover/Click
Mar24 230216 175.00 177.10 173.70 176.40 +2.40 392 8,222 -88 Hover/Click
Total Volume and Open Interest 61,423 205,474 -3,444  
Orange Juice(ICE) Weekly Monthly
Mar23 230216 230.95 236.50 230.25 234.55 +3.60 1,527 4,059 -588 Hover/Click
May23 230216 225.60 228.15 224.40 227.95 +2.35 1,009 6,275 +412 Hover/Click
Jul23 230216 219.15 220.20 218.60 220.20 +2.00 40 1,029 +18 Hover/Click
Sep23 230216 211.65 211.65 211.65 211.65 +2.80 2 59 +0 Hover/Click
Nov23 230216 204.40 204.40 204.40 204.40 +3.30 0 82 +0 Hover/Click
Jan24 230216 199.20 199.20 199.20 199.20 +3.80 0 5 +0 Hover/Click
Total Volume and Open Interest 2,578 11,509 -158  
Sugar #11(ICE) Weekly Monthly
Mar23 230216 21.48 21.65 21.27 21.45 +0.07 46,877 144,582 -13,646 Hover/Click
May23 230216 19.76 19.94 19.62 19.77 +0.05 57,957 379,414 +3,281 Hover/Click
Jul23 230216 19.29 19.38 19.12 19.28 +0.06 21,254 178,353 +56 Hover/Click
Oct23 230216 19.20 19.25 19.03 19.19 +0.06 11,542 103,895 +2,519 Hover/Click
Mar24 230216 19.26 19.37 19.17 19.32 +0.05 4,916 83,786 +19 Hover/Click
May24 230216 18.31 18.37 18.19 18.34 +0.03 1,590 24,149 +171 Hover/Click
Jul24 230216 17.61 17.65 17.48 17.62 +0.02 1,163 18,667 +242 Hover/Click
Oct24 230216 17.25 17.29 17.14 17.26 +0.02 533 16,327 +228 Hover/Click
Total Volume and Open Interest 145,870 969,635 -7,116  
London Cocoa(LCE) Weekly Monthly
Mar23 230216 2087 2101 2077 2092 +6 4,794 51,655 -873 Hover/Click
May23 230216 2110 2122 2096 2112 +7 13,035 80,265 +629 Hover/Click
Jul23 230216 2075 2090 2070 2084 +9 5,130 42,450 +1,252 Hover/Click
Sep23 230216 2042 2054 2034 2046 +4 5,461 39,288 +3,034 Hover/Click
Dec23 230216 1982 1988 1970 1982 unch 2,230 36,772 -30 Hover/Click
Mar24 230216 1933 1933 1920 1930 -1 879 17,291 +546 Hover/Click
May24 230216 1920 1920 1910 1918 +1 68 5,450 +2 Hover/Click
Total Volume and Open Interest 31,712 280,497 +4,567  
London Sugar(LCE) Weekly Monthly
May23 230216 567.30 572.70 564.10 567.60 +1.60 5,371 47,627 -94 Hover/Click
Aug23 230216 550.20 553.00 546.30 549.90 +0.40 1,874 16,851 -52 Hover/Click
Oct23 230216 534.60 538.20 532.70 536.20 +0.60 752 11,125 +126 Hover/Click
Dec23 230216 526.40 529.00 524.90 528.40 +0.90 407 5,270 +102 Hover/Click
Mar24 230216 520.10 522.80 518.90 522.00 +1.10 292 3,757 +37 Hover/Click
Total Volume and Open Interest 8,797 85,778 +19  
Cotton(ICE) Weekly Monthly
Mar23 230216 82.50 83.79 81.00 81.25 -1.30 9,372 18,095 -3,591 Hover/Click
May23 230216 82.87 84.20 81.21 82.00 -0.87 20,410 89,141 +2,112 Hover/Click
Jul23 230216 83.69 84.92 82.00 82.76 -0.84 8,640 44,866 -104 Hover/Click
Oct23 230216 82.35 82.35 82.35 82.35 -0.55 0 15 +0 Hover/Click
Dec23 230216 83.00 84.25 81.61 82.47 -0.53 4,451 33,018 +369 Hover/Click
Mar24 230216 82.94 82.94 81.81 82.66 -0.48 250 4,517 -58 Hover/Click
Total Volume and Open Interest 44,822 192,913 -1,022  
Lumber(CME) Weekly Monthly
Mar23 230216 404.0 404.4 388.2 389.4 -11.5 385 1,339 +0  
May23 230216 428.3 428.5 416.7 417.8 -9.9 141 630 +44  
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 230216 78.54 79.54 77.92 78.49 -0.10 299,938 114,997 -29,296 Hover/Click
Apr23 230216 78.68 79.76 78.18 78.74 -0.09 192,271 289,284 +19,884 Hover/Click
May23 230216 78.94 79.90 78.35 78.90 -0.12 99,772 171,532 +2,834 Hover/Click
Jun23 230216 78.90 79.87 78.34 78.87 -0.14 90,997 237,896 -1,063 Hover/Click
Jul23 230216 78.67 79.63 78.13 78.64 -0.16 34,587 124,412 +6,646 Hover/Click
Aug23 230216 78.31 79.22 77.77 78.27 -0.17 15,657 61,162 +1,371 Hover/Click
Sep23 230216 78.43 78.78 77.34 77.84 -0.16 21,562 114,729 +1,737 Hover/Click
Oct23 230216 78.07 78.29 76.90 77.37 -0.15 7,470 48,176 -464 Hover/Click
Nov23 230216 77.48 77.71 76.40 76.91 -0.15 2,842 28,127 -203 Hover/Click
Dec23 230216 76.53 77.35 75.95 76.46 -0.15 40,420 199,791 -154 Hover/Click
Jan24 230216 76.53 76.53 75.70 76.00 -0.15 2,308 36,660 +1,043 Hover/Click
Feb24 230216 75.61 75.85 75.13 75.56 -0.15 1,861 21,157 +596 Hover/Click
Mar24 230216 75.35 75.61 74.77 75.15 -0.14 3,469 25,926 -235 Hover/Click
Apr24 230216 74.27 75.10 74.12 74.77 -0.13 547 14,976 +30 Hover/Click
May24 230216 74.40 74.65 74.40 74.40 -0.13 225 11,018 -45 Hover/Click
Jun24 230216 74.52 74.79 73.59 74.06 -0.11 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 230216 78.500 79.525 77.925 78.500 -0.100 10,903 2,317 -206  
Apr23 230216 78.675 79.775 78.200 78.750 -0.075 1,680 919 +102  
May23 230216 78.900 79.875 78.225 78.900 -0.125 203 164 +30  
Jun23 230216 78.875 79.825 78.375 78.875 -0.125 68 267 -3  
Jul23 230216 78.725 79.425 78.000 78.650 -0.150 15 49 +4  
Aug23 230216 78.275 78.500 78.275 78.275 -0.175 1 35 +0  
Sep23 230216 78.075 78.125 77.700 77.850 -0.150 0 4 +0  
Oct23 230216 77.600 77.600 77.200 77.375 -0.150 2 4 +0  
Nov23 230216 77.200 77.200 76.800 76.900 -0.150 0 14 +0  
Dec23 230216 76.750 77.325 75.975 76.450 -0.150 61 124 +9  
Total Volume and Open Interest 12,935 3,974 -65  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230216 284.44 288.76 278.16 281.08 -3.36 40,022 49,283 -4,600 Hover/Click
Apr23 230216 281.83 285.93 276.57 279.11 -2.79 45,320 67,865 +3,850 Hover/Click
May23 230216 277.65 281.74 273.36 275.64 -2.41 27,894 41,326 -267 Hover/Click
Jun23 230216 276.38 277.99 270.37 272.30 -2.34 21,228 32,263 +1,933 Hover/Click
Jul23 230216 274.37 275.20 268.79 270.53 -2.20 8,734 15,585 +1,285 Hover/Click
Aug23 230216 270.59 272.82 268.34 269.75 -1.97 5,185 12,071 +1,007 Hover/Click
Sep23 230216 273.45 274.36 268.30 269.76 -1.78 3,999 11,973 +335 Hover/Click
Oct23 230216 274.02 274.02 268.50 269.58 -1.61 1,813 8,393 +40 Hover/Click
Nov23 230216 272.83 273.43 268.10 269.07 -1.42 1,499 6,828 +153 Hover/Click
Dec23 230216 270.00 272.29 266.56 268.13 -1.22 4,115 19,151 +890 Hover/Click
Jan24 230216 268.93 271.05 265.76 267.24 -1.11 680 2,961 -9 Hover/Click
Feb24 230216 267.57 267.58 264.90 266.01 -1.01 310 1,920 -81 Hover/Click
Mar24 230216 266.50 266.50 263.83 264.10 -0.90 273 1,418 +113 Hover/Click
Apr24 230216 263.50 263.50 261.40 261.40 -0.77 113 1,471 +59 Hover/Click
Total Volume and Open Interest 161,913 280,645 +4,869  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230216 249.12 251.53 241.17 243.55 -6.23 46,843 62,551 -10,801 Hover/Click
Apr23 230216 268.74 270.89 262.53 264.56 -4.86 49,326 95,224 +4,867 Hover/Click
May23 230216 267.49 269.80 262.04 264.01 -4.34 26,244 53,463 +3,047 Hover/Click
Jun23 230216 264.65 266.10 259.25 261.12 -3.62 16,177 38,472 +1,245 Hover/Click
Jul23 230216 261.12 261.12 255.85 257.77 -3.00 7,642 17,210 +1,057 Hover/Click
Aug23 230216 255.30 255.46 252.50 253.75 -2.41 6,006 9,181 +262 Hover/Click
Sep23 230216 249.63 251.39 247.06 248.63 -1.80 4,611 20,240 +594 Hover/Click
Oct23 230216 232.98 234.09 231.55 233.10 -1.13 2,022 10,797 +379 Hover/Click
Nov23 230216 227.55 228.03 226.08 227.78 -0.45 1,207 6,803 +104 Hover/Click
Dec23 230216 223.16 224.27 221.57 223.87 +0.19 1,262 14,608 -39 Hover/Click
Total Volume and Open Interest 161,498 343,042 +720  
e-miNY RBOB Gasoline(NYM)
Mar23 230216 244.80 244.80 243.55 243.55 -6.23 0 3 +0  
Apr23 230216 264.56 264.56 264.56 264.56 -4.86        
May23 230216 264.01 264.01 264.01 264.01 -4.34        
Jun23 230216 261.12 261.12 261.12 261.12 -3.62 0 2 +0  
Total Volume and Open Interest 0 7 +0  
Natural Gas(NYM) Weekly Monthly
Mar23 230216 2.464 2.559 2.358 2.389 -0.082 169,804 98,075 -22,887 Hover/Click
Apr23 230216 2.554 2.635 2.455 2.485 -0.070 120,077 169,601 +9,089 Hover/Click
May23 230216 2.708 2.781 2.608 2.638 -0.071 84,111 241,755 +584 Hover/Click
Jun23 230216 2.897 2.965 2.799 2.831 -0.065 21,853 62,179 +1,022 Hover/Click
Jul23 230216 3.067 3.127 2.982 3.011 -0.056 23,950 69,994 +3,849 Hover/Click
Aug23 230216 3.160 3.172 3.025 3.065 -0.049 9,266 40,317 -290 Hover/Click
Sep23 230216 3.063 3.137 2.986 3.036 -0.044 12,428 83,380 +933 Hover/Click
Oct23 230216 3.146 3.206 3.049 3.110 -0.042 27,921 83,666 +3,231 Hover/Click
Nov23 230216 3.579 3.614 3.473 3.551 -0.017 5,435 39,828 +831 Hover/Click
Dec23 230216 3.948 3.991 3.850 3.924 -0.009 3,010 33,900 +446 Hover/Click
Jan24 230216 4.170 4.224 4.080 4.145 -0.017 9,805 64,675 +2,317 Hover/Click
Feb24 230216 4.077 4.087 3.959 4.018 -0.015 2,227 21,495 -43 Hover/Click
Mar24 230216 3.654 3.690 3.552 3.629 -0.011 3,027 32,264 +95 Hover/Click
Apr24 230216 3.290 3.290 3.191 3.238 -0.011 3,759 35,972 +803 Hover/Click
May24 230216 3.253 3.253 3.167 3.209 -0.012 723 16,885 -44 Hover/Click
Jun24 230216 3.360 3.360 3.285 3.320 -0.010 373 7,236 +83 Hover/Click
Total Volume and Open Interest 502,803 1,234,837 -271  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230216 85.27 86.21 84.60 85.14 -0.24 231,627 363,414 -9,749 Hover/Click
May23 230216 84.92 85.83 84.25 84.80 -0.25 181,529 389,959 +5,798 Hover/Click
Jun23 230216 84.35 85.25 83.70 84.25 -0.25 151,144 368,218 +1,766 Hover/Click
Jul23 230216 83.84 84.73 83.25 83.81 -0.23 48,960 147,886 +4,800 Hover/Click
Aug23 230216 83.56 84.24 82.84 83.35 -0.22 34,198 97,088 +485 Hover/Click
Sep23 230216 82.92 83.76 82.36 82.89 -0.20 35,546 101,229 +6,183 Hover/Click
Oct23 230216 82.44 83.25 81.91 82.43 -0.17 12,374 55,958 +1,690 Hover/Click
Nov23 230216 82.23 82.72 81.47 81.98 -0.17 11,064 60,257 +1,959 Hover/Click
Dec23 230216 81.55 82.36 81.01 81.55 -0.15 63,518 195,651 -738 Hover/Click
Jan24 230216 81.75 81.75 80.81 81.09 -0.14 4,243 35,298 +328 Hover/Click
Feb24 230216 80.12 80.64 80.12 80.64 -0.13 2,050 41,549 +188 Hover/Click
Mar24 230216 80.31 80.73 80.03 80.23 -0.12 2,480 24,384 +262 Hover/Click
Apr24 230216 79.85 79.85 79.85 79.85 -0.12 327 10,024 +46 Hover/Click
May24 230216 79.48 79.48 79.48 79.48 -0.10 140 9,192 +19 Hover/Click
Total Volume and Open Interest 802,683 2,166,826 +14,410  
Gas Oil(ICE) Weekly Monthly
Mar23 230216 829.75 843.50 810.25 820.00 -9.75 72,704 105,896 -3,943 Hover/Click
Apr23 230216 823.00 834.75 807.25 815.25 -4.75 72,769 96,255 -1,561 Hover/Click
May23 230216 808.75 820.50 797.00 803.50 -2.00 50,160 65,195 +1,995 Hover/Click
Jun23 230216 799.25 808.50 786.75 792.50 -0.50 49,351 57,688 +1,196 Hover/Click
Jul23 230216 795.75 801.00 780.50 785.75 +0.25 16,286 27,265 +97 Hover/Click
Aug23 230216 792.25 795.75 777.25 782.25 +0.75 8,425 20,093 -140 Hover/Click
Sep23 230216 789.75 794.00 775.25 780.00 +1.25 11,713 30,690 -531 Hover/Click
Oct23 230216 789.75 791.00 774.00 778.50 +1.75 5,016 17,093 +832 Hover/Click
Nov23 230216 783.75 786.00 768.25 772.75 +2.50 1,638 12,600 +100 Hover/Click
Dec23 230216 771.00 779.00 761.50 765.75 +3.25 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 230216 78.54 79.49 77.93 78.49 -0.10 25,202 37,296 -3,724 Hover/Click
Apr23 230216 78.76 79.72 78.20 78.74 -0.09 36,898 79,420 +1,276 Hover/Click
May23 230216 79.09 79.85 78.37 78.90 -0.12 41,790 46,989 -1,137 Hover/Click
Jun23 230216 79.47 79.82 78.36 78.87 -0.14 41,037 66,665 +970 Hover/Click
Jul23 230216 79.33 79.33 78.35 78.64 -0.16 17,085 22,200 +2,195 Hover/Click
Aug23 230216 78.95 78.95 78.00 78.27 -0.17 6,866 10,562 +261 Hover/Click
Sep23 230216 78.50 78.50 77.54 77.84 -0.16 5,809 28,025 +486 Hover/Click
Oct23 230216 77.37 77.37 77.37 77.37 -0.15 749 7,615 +116 Hover/Click
Nov23 230216 76.91 76.91 76.91 76.91 -0.15 288 9,267 +56 Hover/Click
Dec23 230216 77.10 77.10 76.46 76.46 -0.15 6,994 67,633 -1,223 Hover/Click
Jan24 230216 76.00 76.00 76.00 76.00 -0.15 498 5,197 -51 Hover/Click
Feb24 230216 75.56 75.56 75.56 75.56 -0.15 109 2,463 -49 Hover/Click
Mar24 230216 75.15 75.15 75.15 75.15 -0.14 28 3,254 +5 Hover/Click
Apr24 230216 74.77 74.77 74.77 74.77 -0.13 0 946 +0 Hover/Click
May24 230216 74.40 74.40 74.40 74.40 -0.13 0 901 +0 Hover/Click
Jun24 230216 74.06 74.06 74.06 74.06 -0.11 989 10,079 +32 Hover/Click
Total Volume and Open Interest 186,541 455,777 -481  
US Dollar Index(ICE) Weekly Monthly
Mar23 230216 103.815 104.170 103.465 103.790 -0.050 37,117 31,580 -743 Hover/Click
Jun23 230216 103.455 103.815 103.150 103.450 -0.055 448 1,376 +135 Hover/Click
Sep23 230216 103.225 103.225 103.225 103.225 -0.050 1 5 +1 Hover/Click
Total Volume and Open Interest 37,566 32,966 -607  
Australian Dollar(CME) Weekly Monthly
Mar23 230216 69.10 69.42 68.46 69.03 -0.04 119,406 125,073 -1,474 Hover/Click
Jun23 230216 69.35 69.65 68.69 69.26 -0.05 120 796 -3 Hover/Click
Sep23 230216 69.55 69.84 68.94 69.47 -0.04 14 49 -4 Hover/Click
Total Volume and Open Interest 119,576 126,033 -1,477  
British Pound(CME) Weekly Monthly
Mar23 230216 120.38 120.79 119.71 120.17 -0.09 112,914 200,665 -611 Hover/Click
Jun23 230216 120.60 121.04 119.98 120.44 -0.08 151 2,367 +29 Hover/Click
Sep23 230216 121.20 121.31 120.30 120.72 -0.09 2 243 +0 Hover/Click
Total Volume and Open Interest 113,178 205,316 -504  
Canadian Dollar(CME) Weekly Monthly
Mar23 230216 74.66 74.88 74.19 74.49 -0.15 93,007 144,237 -2,858 Hover/Click
Jun23 230216 74.76 74.97 74.30 74.58 -0.15 365 3,691 +65 Hover/Click
Sep23 230216 74.51 75.05 74.43 74.70 -0.13 8 445 +6 Hover/Click
Dec23 230216 74.70 75.16 74.54 74.81 -0.14 0 393 +0 Hover/Click
Total Volume and Open Interest 93,451 148,983 -2,823  
Japanese Yen(CME) Weekly Monthly
Mar23 230216 74.83 75.07 74.58 74.94 +0.15 173,709 169,094 +2,445 Hover/Click
Jun23 230216 75.90 76.14 75.50 76.01 +0.14 1,065 5,489 +164 Hover/Click
Sep23 230216 77.10 77.17 76.75 77.07 +0.14 13 63 +2 Hover/Click
Total Volume and Open Interest 174,858 174,955 +2,618  
Swiss Franc(CME) Weekly Monthly
Mar23 230216 108.53 108.78 108.10 108.45 -0.04 18,044 36,951 -233 Hover/Click
Jun23 230216 109.79 109.90 109.24 109.57 -0.05 84 537 +5 Hover/Click
Sep23 230216 110.62 110.91 110.36 110.62 -0.05 2 64 +2 Hover/Click
Total Volume and Open Interest 18,130 37,591 -226  
EuroFX(CME) Weekly Monthly
Mar23 230216 107.03 107.37 106.68 107.05 +0.07 274,364 771,271 +6,780 Hover/Click
Jun23 230216 107.64 107.95 107.28 107.63 +0.06 1,932 13,345 +604 Hover/Click
Sep23 230216 108.26 108.44 107.79 108.13 +0.05 13 1,115 +0 Hover/Click
Total Volume and Open Interest 277,047 788,633 +7,502  
Mexican Peso(CME) Weekly Monthly
Mar23 230216 535.75 538.88 533.00 538.50 +3.38 60,823 278,766 +4,874 Hover/Click
Jun23 230216 526.13 528.75 523.25 528.63 +3.38 12 229 +9 Hover/Click
Total Volume and Open Interest 60,836 279,004 +4,884  
Brazilian Real(CME) Weekly Monthly
Mar23 230216 191.25 192.10 189.55 191.65 +0.40 11,420 46,896 +761 Hover/Click
Apr23 230216 190.35 190.80 188.55 190.45 +0.40 287 544 +25  
May23 230216 189.60 189.60 189.60 189.60 +0.35        
Jun23 230216 188.45 188.45 188.45 188.45 +0.35       Hover/Click
Total Volume and Open Interest 11,707 47,440 +786  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230216 126~070 126~200 125~060 125~180 -0~210 407,830 1,213,513 +5,433 Hover/Click
Jun23 230216 127~090 127~250 126~070 126~190 -0~250 6,741 18,688 +3,541 Hover/Click
Sep23 230216 127~160 127~160 127~160 127~160 -0~250 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 230216 112~010 112~115 111~205 111~285 -0~050 2,453,173 4,152,705 -1,187 Hover/Click
Jun23 230216 112~180 112~280 112~045 112~125 -0~060 56,651 83,793 +24,150 Hover/Click
Sep23 230216 113~005 113~005 113~005 113~005 -0~060 0 26 +0 Hover/Click
Total Volume and Open Interest 2,509,824 4,236,524 +22,963  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230216 107~092 107~176 107~026 107~092 -0~010 1,764,415 4,159,027 +13,184 Hover/Click
Jun23 230216 107~234 108~006 107~174 107~236 -0~012 36,264 133,437 +17,304 Hover/Click
Sep23 230216 107~316 107~316 107~316 107~316 -0~012       Hover/Click
Total Volume and Open Interest 1,800,679 4,292,464 +30,488  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230216 101~307 102~021 101~285 102~001 +0~007 881,024 2,677,244 +55,405 Hover/Click
Jun23 230216 102~076 102~114 102~056 102~091 +0~005 18,333 44,927 +9,113 Hover/Click
Sep23 230216 102~244 102~244 102~244 102~244 +0~005 18 24 +18 Hover/Click
Total Volume and Open Interest 899,375 2,722,195 +64,536  
Eurodollars(CME) Weekly Monthly
Mar23 230216 94.948 94.960 94.923 94.948 unch 62,995 812,235 -81  
Jun23 230216 94.595 94.625 94.575 94.615 +0.015 48,864 705,276 +956  
Sep23 230216 94.520 94.560 94.480 94.540 +0.020 56,008 651,436 +830  
Dec23 230216 94.725 94.785 94.675 94.760 +0.035 110,881 660,427 +13,252  
Mar24 230216 95.105 95.175 95.050 95.155 +0.055 40,839 429,302 +5,985  
Jun24 230216 95.535 95.610 95.480 95.590 +0.060 35,211 410,412 +461  
Sep24 230216 95.880 95.960 95.825 95.915 +0.035 26,448 371,409 +1,819  
Dec24 230216 96.090 96.165 96.030 96.110 +0.020 45,025 579,246 -5,335  
Mar25 230216 96.225 96.295 96.170 96.235 +0.005 21,263 222,137 -18  
Jun25 230216 96.325 96.395 96.270 96.325 -0.005 14,072 173,118 +464  
Sep25 230216 96.405 96.470 96.350 96.395 -0.015 15,925 137,767 -794  
Dec25 230216 96.465 96.525 96.405 96.450 -0.020 18,896 141,227 -220  
Mar26 230216 96.495 96.555 96.435 96.480 -0.025 7,542 77,184 +411  
Jun26 230216 96.515 96.565 96.450 96.490 -0.030 9,139 74,478 -59  
Sep26 230216 96.515 96.575 96.460 96.500 -0.030 6,036 94,317 +608  
Dec26 230216 96.515 96.575 96.465 96.500 -0.030 14,081 72,600 +241  
Mar27 230216 96.520 96.570 96.460 96.495 -0.030 4,941 42,003 +310  
Jun27 230216 96.495 96.550 96.445 96.475 -0.035 5,768 39,484 -200  
Total Volume and Open Interest 566,077 5,801,887 +19,456  
Ultra T-Bond(CBOT)
Mar23 230216 137~07 137~27 135~01 135~21 -1~18 249,701 1,436,101 -8,560  
Jun23 230216 137~22 138~14 135~22 136~09 -1~17 21,393 42,794 +15,565  
Sep23 230216 138~00 138~03 136~09 136~09 -1~17        
Total Volume and Open Interest 271,094 1,478,895 +7,005  
Ultra 10-Yr T-Note(CBOT)
Mar23 230216 118~085 118~210 117~220 117~310 -0~105 486,870 1,478,726 -164  
Jun23 230216 118~070 118~195 117~210 117~295 -0~110 4,456 10,233 +2,556  
Sep23 230216 117~295 117~295 117~295 117~295 -0~110        
Total Volume and Open Interest 491,326 1,488,959 +2,392  
30 Day Federal Funds(CBOT)
Feb23 230216 95.430 95.430 95.427 95.427 unch 6,986 492,306 -3,800  
Mar23 230216 95.340 95.345 95.335 95.340 unch 14,049 132,848 -2,031  
Apr23 230216 95.155 95.160 95.135 95.145 -0.005 157,608 257,913 +12,885  
May23 230216 94.965 94.980 94.945 94.960 -0.005 149,189 216,725 +32,813  
Jun23 230216 94.875 94.885 94.845 94.870 unch 30,815 71,447 -2,828  
Jul23 230216 94.795 94.820 94.765 94.800 +0.005 105,489 165,853 +9,089  
Total Volume and Open Interest 686,352 1,682,949 +36,994  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230216 146.77 146.80 146.56 146.71 -0.04 751 16,254 -229 Hover/Click
Jun23 230216 145.20 145.22 145.20 145.22 -0.04 1 11 +1 Hover/Click
Sep23 230216 145.22 145.22 145.22 145.22 -0.04       Hover/Click
Total Volume and Open Interest 752 16,265 -228  
Euro-Buxl(EUREX)
Mar23 230216 138.40 139.42 137.42 138.24 -0.64 74,921 223,684 +5,887  
Jun23 230216 138.42 138.50 137.44 137.82 -0.66 103 4,584 +100  
Sep23 230216 136.66 136.66 136.66 136.66 -0.64        
Total Volume and Open Interest 75,024 228,268 +5,987  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230216 134.74 135.11 134.22 134.54 -0.20 933,143 1,402,853 +41,049 Hover/Click
Jun23 230216 133.76 134.06 133.25 133.56 -0.20 9,981 27,992 +7,617 Hover/Click
Sep23 230216 132.94 132.94 132.94 132.94 -0.20 0 6 +0 Hover/Click
Total Volume and Open Interest 943,124 1,430,851 +48,666  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230216 116.26 116.39 116.00 116.09 -0.12 686,827 1,738,613 -16,031 Hover/Click
Jun23 230216 116.86 116.88 116.67 116.67 -0.14 3,112 12,375 +2,886 Hover/Click
Sep23 230216 117.09 117.09 117.09 117.09 -0.12       Hover/Click
Total Volume and Open Interest 689,939 1,750,988 -13,145  
Euro-Schatz(EUREX)
Mar23 230216 105.39 105.43 105.31 105.32 -0.04 528,664 1,852,044 +6,502  
Jun23 230216 105.31 105.35 105.23 105.23 -0.04 8,178 64,360 +6,853  
Sep23 230216 106.07 106.07 106.07 106.07 -0.04        
Total Volume and Open Interest 536,842 1,916,404 +13,355  
3-Mth Euribor(EUREX)
Mar23 230216 97.045 97.045 97.035 97.035 unch 0 407 +0  
Jun23 230216 96.440 96.440 96.440 96.440 unch 0 50 +0  
Sep23 230216 96.345 96.345 96.310 96.315 +0.005 0 267 +0  
Total Volume and Open Interest 0 1,006 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230216 103~11 103~14 102~12 102~26 -0~14 258,865 389,751 -2,205 Hover/Click
Jun23 230216 102~13 102~13 101~28 101~28 -0~17 18 19 +10 Hover/Click
Total Volume and Open Interest 258,883 389,770 -2,195  
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 230216 97.030 97.040 97.020 97.030 unch 119,841 494,688 -10,960  
Jun23 230216 96.450 96.460 96.425 96.435 unch 209,514 661,622 +1,349  
Sep23 230216 96.325 96.360 96.300 96.310 +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 230216 96.31 96.42 96.30 96.36 +0.05 16,068 239,704 -2,212  
Jun23 230216 95.84 95.95 95.79 95.89 +0.05 25,765 220,647 +4,347  
Sep23 230216 95.69 95.79 95.62 95.75 +0.06 27,465 174,735 +3,365  
Dec23 230216 95.68 95.79 95.60 95.75 +0.06 28,536 223,850 +12,030  
Mar24 230216 95.80 95.89 95.62 95.84 +0.04 9,827 126,650 +429  
Jun24 230216 95.97 96.05 95.86 95.99 +0.02 11,486 102,238 +817  
Sep24 230216 96.12 96.18 96.00 96.13 +0.01 3,452 65,243 +1,125  
Dec24 230216 96.22 96.28 96.12 96.24 +0.02 2,988 36,678 -376  
Mar25 230216 96.30 96.30 96.30 96.30 +0.01 10 498 +1  
Jun25 230216 96.26 96.32 96.26 96.32 +0.01 102 245 +17  
Total Volume and Open Interest 125,719 1,190,936 +19,543  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230216 96.25 96.27 96.11 96.24 -0.02 202,270 1,019,238 +8,792  
Jun23 230216 96.24 96.24 96.24 96.24 -0.02        
Total Volume and Open Interest 202,270 1,019,238 +8,792  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230216 96.52 96.58 96.40 96.54 +0.02 131,317 768,954 -8,507  
Jun23 230216 96.54 96.54 96.54 96.54 +0.02 0 62 +0  
Total Volume and Open Interest 131,317 769,016 -8,507  
Gold(CMX) Weekly Monthly
Feb23 230216 1838.6 1843.7 1827.2 1842.0 +7.8 656 1,148 -186 Hover/Click
Apr23 230216 1846.5 1854.9 1836.6 1851.8 +6.5 217,012 343,132 -1,681 Hover/Click
Jun23 230216 1863.5 1871.4 1853.5 1868.6 +6.6 4,106 44,137 +741 Hover/Click
Aug23 230216 1885.1 1888.8 1871.2 1886.2 +6.6 474 14,177 +45 Hover/Click
Oct23 230216 1905.0 1906.8 1890.4 1903.8 +6.6 119 4,709 +12 Hover/Click
Dec23 230216 1917.1 1923.7 1906.8 1921.0 +6.4 210 14,597 +15 Hover/Click
Feb24 230216 1938.4 1938.4 1937.4 1937.7 +6.3 11 1,351 -1 Hover/Click
Apr24 230216 1953.0 1953.0 1953.0 1953.0 +6.3 3 432 +0 Hover/Click
Jun24 230216 1969.3 1969.3 1969.3 1969.3 +6.3 0 315 +0 Hover/Click
Aug24 230216 1982.1 1984.0 1982.1 1984.0 +6.3 4 5 +4 Hover/Click
Oct24 230216 2002.3 2002.3 2002.3 2002.3 +6.3 0 1 +0 Hover/Click
Dec24 230216 2000.4 2012.4 2000.0 2012.4 +6.3 0 327 +0 Hover/Click
Total Volume and Open Interest 223,310 426,116 -1,162  
Silver(CMX) Weekly Monthly
Mar23 230216 2164.0 2179.0 2140.0 2171.0 +13.8 73,822 62,178 -3,145 Hover/Click
May23 230216 2180.5 2196.5 2157.0 2187.5 +12.6 8,923 57,978 +2,188 Hover/Click
Jul23 230216 2198.5 2214.5 2176.0 2206.0 +13.0 1,868 6,578 -17 Hover/Click
Sep23 230216 2222.5 2226.5 2203.5 2224.8 +12.4 696 2,015 +39 Hover/Click
Dec23 230216 2242.5 2258.0 2228.0 2256.8 +13.1 226 2,886 -3 Hover/Click
Mar24 230216 2287.0 2290.5 2287.0 2288.9 +12.8 56 222 +25 Hover/Click
May24 230216 2307.0 2307.0 2307.0 2307.0 +12.8 0 31 +0 Hover/Click
Total Volume and Open Interest 85,632 132,132 -957  
Platinum(NYMEX) Weekly Monthly
Apr23 230216 917.8 933.5 909.0 931.0 +13.2 26,563 60,283 +289 Hover/Click
Jul23 230216 924.9 938.2 915.6 936.0 +12.1 1,275 5,380 +600 Hover/Click
Oct23 230216 935.2 944.0 924.5 943.8 +12.7 58 483 +25 Hover/Click
Jan24 230216 951.0 951.0 951.0 951.0 +12.9 0 49 +0 Hover/Click
Total Volume and Open Interest 27,896 66,197 +914  
Palladium(NYMEX) Weekly Monthly
Mar23 230216 1450.00 1530.00 1432.50 1525.70 +81.20 4,950 8,079 +9 Hover/Click
Jun23 230216 1463.50 1542.50 1449.50 1538.50 +77.50 1,571 5,029 +227 Hover/Click
Sep23 230216 1555.00 1555.00 1555.00 1555.00 +78.00 7 22 +4 Hover/Click
Total Volume and Open Interest 6,530 13,135 +239  
Copper(CMX) Weekly Monthly
Mar23 230216 402.45 414.65 401.85 413.55 +12.50 93,918 74,958 -5,016 Hover/Click
May23 230216 403.55 413.30 402.90 412.15 +10.00 28,614 82,188 +4,933 Hover/Click
Jul23 230216 404.10 413.55 403.80 412.45 +9.75 7,081 26,628 +1,657 Hover/Click
Sep23 230216 406.70 413.60 406.00 412.65 +9.65 1,803 13,472 +472 Hover/Click
Dec23 230216 406.35 413.65 405.70 412.60 +9.65 535 11,674 +134 Hover/Click
Total Volume and Open Interest 132,970 218,099 +2,362  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230216 34169 34233 33709 33739 -435 242,934 86,228 +151 Hover/Click
Jun23 230216 34430 34486 33990 34014 -425 375 1,194 +39 Hover/Click
Sep23 230216 34217 34695 34217 34217 -401 1 28 +0 Hover/Click
Dec23 230216 34359 34359 34359 34359 -428       Hover/Click
Total Volume and Open Interest 243,310 87,450 +190  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230216 4159.00 4168.50 4095.00 4099.75 -58.50 2,379,034 2,040,108 -9,790 Hover/Click
Jun23 230216 4193.50 4205.75 4132.50 4137.50 -58.75 9,819 30,196 +4,161 Hover/Click
Sep23 230216 4240.00 4244.25 4175.00 4177.50 -59.00 51 1,290 +7 Hover/Click
Dec23 230216 4253.50 4280.00 4218.75 4218.75 -59.25 2 2,596 +1 Hover/Click
Total Volume and Open Interest 2,388,909 2,076,347 -5,621  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230216 12740.00 12792.75 12455.25 12482.50 -247.50 719,204 271,356 +2,219 Hover/Click
Jun23 230216 12870.00 12926.25 12592.25 12619.25 -247.75 1,462 4,396 -12 Hover/Click
Sep23 230216 12995.75 13052.75 12754.25 12757.50 -244.50 18 146 +3 Hover/Click
Total Volume and Open Interest 720,684 276,184 +2,210  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230216 2692.40 2704.00 2658.50 2675.50 -20.20 10,098 44,769 -346 Hover/Click
Jun23 230216 2697.20 2697.20 2692.50 2697.20 -18.00       Hover/Click
Sep23 230216 2717.10 2717.10 2717.10 2717.10 -18.20       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 57,913 40,203 -10,678  
Mar23 230216 20.11 21.26 19.91 21.16 +1.11 113,643 165,163 +7,046  
Apr23 230216 21.20 22.00 20.97 21.90 +0.80 37,858 59,857 +1,407  
May23 230216 21.67 22.28 21.50 22.20 +0.60 22,144 28,080 +2,631  
Total Volume and Open Interest 268,700 341,602 +1,075  
S & P 600(CME)
Mar23 230216 1284.10 1284.10 1284.10 1284.10 -8.40        
Jun23 230216 1293.70 1293.70 1293.70 1293.70 -8.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230216 1965.50 1970.30 1931.30 1945.30 -20.20 220,980 433,237 +1,004 Hover/Click
Jun23 230216 1986.00 1988.00 1950.00 1963.40 -19.80 150 1,322 +2 Hover/Click
Sep23 230216 1976.50 2001.00 1972.00 1976.50 -18.30 0 9 +0 Hover/Click
Total Volume and Open Interest 221,130 434,568 +1,006  
Nikkei 225(CME)
Mar23 230216 27645 27735 27495 27520 -115 5,992 12,701 -347  
Jun23 230216 27355 27540 27330 27355 -110 2 17 +0  
Total Volume and Open Interest 5,994 12,718 -347  
Nikkei 225(SGX) Weekly Monthly
Mar23 230216 27440 27725 27435 27665 +220 35,810 106,956 +3,292  
Jun23 230216 27350 27440 27345 27410 +220 1 3,576 +7  
Sep23 230216 27370 27370 27370 27370 +220 0 98 +0  
Total Volume and Open Interest 35,811 125,724 +3,299  
Nikkei 225 Mini(JPX)
Mar23 230216 27620 27725 27570 27670 +230 311,057 472,732 -6,778  
Jun23 230216 27195 27460 27180 27400 +220 30,407 24,087 +2,357  
Sep23 230216 27140 27400 27130 27350 +230 432 2,944 +111  
Total Volume and Open Interest 348,919 522,175 -3,893  
Nikkei 225(JPX)
Mar23 230216 27620 27730 27570 27670 +230 23,889 235,154 -3,980  
Jun23 230216 27360 27460 27330 27400 +220 242 34,719 +178  
Sep23 230216 27320 27400 27320 27350 +230 9 4,717 -5  
Total Volume and Open Interest 24,143 335,030 -4,104  
Nikkei 225(CME) Yen
Mar23 230216 27630 27720 27480 27515 -105 25,672 42,332 +736  
Jun23 230216 27345 27435 27240 27255 -105 1 69 +0  
Sep23 230216 27215 27215 27215 27215 -105        
Total Volume and Open Interest 25,673 42,401 +736  
Nikkei 225(CME) e-Mini Yen
Mar23 230216 27520 27520 27520 27520 -100        
Jun23 230216 27260 27260 27260 27260 -100 20 0 +0  
Sep23 230216 27220 27220 27220 27220 -100        
Total Volume and Open Interest 20      
CAC 40(EURONEXT) Weekly Monthly
Feb23 230216 7334.0 7389.5 7326.5 7367.0 +64.5 191,084 233,921 -11,518  
Mar23 230216 7341.5 7402.0 7338.5 7380.0 +65.0 135,662 59,832 +56,623  
Apr23 230216 7390.5 7390.5 7390.5 7390.5 +67.5 1 1 +1  
Jun23 230216 7268.5 7268.5 7268.5 7268.5 +64.5 0 40 +0  
Sep23 230216 7317.0 7317.0 7317.0 7317.0 +66.0        
Dec23 230216 7359.0 7359.0 7359.0 7359.0 +69.0        
Total Volume and Open Interest 326,747 293,795 +45,106  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230216 20833 21335 20756 21007 +186 97,279 107,140 -987  
Mar23 230216 20850 21315 20745 20998 +191 2,778 14,447 +140  
Apr23 230216 21126 21126 21058 21058 +177 1 11 +0  
Total Volume and Open Interest 100,156 132,142 -842  
DAX(EUREX) Weekly Monthly
Mar23 230216 15603.0 15666.0 15441.0 15570.0 +18.0 74,831 92,357 +3,544  
Jun23 230216 15800.0 15828.0 15698.0 15737.0 +19.0 108 320 +15  
Sep23 230216 15874.0 15874.0 15874.0 15874.0 +19.0 0 13 +0  
Total Volume and Open Interest 74,939 92,690 +3,559  
Mini-DAX(EUREX)
Mar23 230216 15604.0 15667.0 15441.0 15570.0 +18.0 65,997 15,960 +1,457  
Jun23 230216 15788.0 15817.0 15618.0 15737.0 +19.0 33 163 +2  
Sep23 230216 15874.0 15874.0 15874.0 15874.0 +19.0        
Total Volume and Open Interest 66,030 16,123 +1,459  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230216 4309 4323 4274 4307 +17 950,032 3,769,552 +19,421  
Jun23 230216 4248 4260 4219 4248 +17 5,358 158,775 +2,035  
Sep23 230216 4274 4274 4274 4274 +18 0 4 +0  
Total Volume and Open Interest 955,390 3,950,345 +21,456  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230216 11214 11229 11060 11120 -68 30,033 170,659 -39  
Jun23 230216 11067 11067 10979 10993 -68 32 6,464 +32  
Sep23 230216 10991 11028 10991 11028 -66 1 3 +0  
Total Volume and Open Interest 30,066 177,126 -7  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230216 7990.50 8020.50 7950.00 7982.00 +17.00 123,471 652,373 +184  
Jun23 230216 7975.50 7980.00 7952.50 7980.00 +17.00 34 2,586 +12  
Sep23 230216 7986.50 7986.50 7986.50 7986.50 +17.00 0 104 +0  
Total Volume and Open Interest 123,510 655,071 +201  
SPI 200(SFE) Weekly Monthly
Mar23 230216 7275.0 7350.0 7269.0 7339.0 +60.0 48,235 303,469 +6,818  
Jun23 230216 7366.0 7369.0 7366.0 7369.0 +59.0 14 1,153 +1  
Sep23 230216 7302.0 7302.0 7302.0 7302.0 +59.0        
Total Volume and Open Interest 48,256 304,762 +6,815  
FTSE MIB(ISE)
Mar23 230216 27720.00 27880.00 27602.00 27602.00 unch 14,200 88,312 +1,663  
Jun23 230216 27330.00 27400.00 27145.00 27145.00 unch 68 1,401 +36  
Sep23 230216 27217.00 27217.00 27217.00 27217.00 unch 0 12 +0  
Total Volume and Open Interest 14,268 89,725 +1,699  
KOSPI 200(KFE)
Mar23 230216 320.15 324.90 319.70 324.10 +6.70 218,613 303,009 +1,501  
Jun23 230216 321.80 326.70 321.75 325.90 +6.45 527 37,936 +569  
Sep23 230216 325.05 328.35 325.05 328.00 +5.90 15 7,452 -5  
Total Volume and Open Interest 219,188 380,918 +2,695  
GSCI(CME) Weekly Monthly
Mar23 230216 591.05 593.65 589.25 591.05 unch 75 989 +73  
Apr23 230216 588.55 588.55 588.55 588.55 unch        
May23 230216 591.05 591.05 591.05 591.05 +5.00        
Total Volume and Open Interest 150 1,539    
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!