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 +0.75 132,117 178,509 -23,843 Hover/Click
May23 230216 1518.50 1526.00 1513.75 1521.25 +1.75 94,634 278,982 +10,616 Hover/Click
Jul23 230216 1509.50 1517.25 1504.75 1513.00 +2.50 29,788 124,585 +2,541 Hover/Click
Aug23 230216 1475.50 1484.00 1471.00 1480.00 +4.50 2,684 13,059 +235 Hover/Click
Sep23 230216 1404.00 1417.75 1402.25 1413.50 +6.00 1,717 9,394 +115 Hover/Click
Nov23 230216 1372.00 1386.25 1370.00 1383.75 +8.75 15,241 98,889 +2,004 Hover/Click
Jan24 230216 1376.25 1390.50 1374.00 1387.75 +8.00 2,374 12,610 +808 Hover/Click
Mar24 230216 1364.00 1377.25 1363.00 1375.75 +7.25 826 10,407 -98 Hover/Click
May24 230216 1358.50 1370.50 1357.50 1370.25 +6.75 281 4,207 -21 Hover/Click
Jul24 230216 1357.50 1370.00 1357.25 1368.75 +6.00 60 1,111 +19 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 +5.75 132 3,303 +1 Hover/Click
Jan25 230216 1302.50 1302.50 1302.50 1302.50 +5.75 0 17 +0 Hover/Click
Total Volume and Open Interest 279,854 735,403 -7,623  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230216 492.20 492.60 487.80 491.40 +0.30 58,072 84,718 -11,124 Hover/Click
May23 230216 475.30 476.20 472.10 475.20 +0.30 55,640 212,151 +9,864 Hover/Click
Jul23 230216 464.10 464.90 461.20 463.70 -0.20 16,146 82,183 +1,003 Hover/Click
Aug23 230216 448.70 450.20 446.70 449.60 +0.80 3,236 12,169 +493 Hover/Click
Sep23 230216 430.60 433.10 428.90 432.70 +1.90 2,377 11,259 +349 Hover/Click
Oct23 230216 415.80 419.90 415.20 419.50 +2.50 2,240 11,829 +491 Hover/Click
Dec23 230216 414.60 417.00 412.40 416.30 +1.80 7,574 31,951 +1,376 Hover/Click
Jan24 230216 408.30 411.00 407.60 410.40 +0.80 693 5,650 +257 Hover/Click
Mar24 230216 400.10 401.00 398.30 398.30 -1.70 384 2,152 +206 Hover/Click
May24 230216 394.90 395.40 391.20 391.20 -3.50 34 679 +11 Hover/Click
Total Volume and Open Interest 146,413 455,817 +2,925  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230216 61.20 62.15 61.00 61.90 +0.66 49,412 68,204 -4,799 Hover/Click
May23 230216 61.36 62.35 61.18 62.15 +0.71 58,257 165,715 +5,056 Hover/Click
Jul23 230216 61.21 62.14 60.98 61.93 +0.67 25,583 97,642 -1,166 Hover/Click
Aug23 230216 60.66 61.57 60.48 61.39 +0.65 7,341 27,570 +603 Hover/Click
Sep23 230216 59.97 60.92 59.86 60.76 +0.66 3,614 20,479 +480 Hover/Click
Oct23 230216 59.29 60.24 59.18 60.05 +0.63 2,245 13,541 +207 Hover/Click
Dec23 230216 58.98 59.92 58.83 59.70 +0.60 8,995 46,566 +650 Hover/Click
Jan24 230216 58.88 59.64 58.59 59.36 +0.52 809 8,388 +30 Hover/Click
Mar24 230216 58.54 59.35 58.33 59.04 +0.47 597 3,269 +365 Hover/Click
May24 230216 58.41 59.18 58.24 58.87 +0.45 71 1,533 -17 Hover/Click
Total Volume and Open Interest 157,071 457,919 +1,406  
Canola(WCE) Weekly Monthly
Mar23 230216 820.1 829.5 819.2 823.5 +0.4 6,402 31,760 -1,231 Hover/Click
May23 230216 817.1 824.6 814.2 818.2 +1.1 19,643 103,083 +4,511 Hover/Click
Jul23 230216 812.4 822.6 812.4 815.8 +0.5 7,628 73,769 +790 Hover/Click
Nov23 230216 791.9 802.1 791.2 798.6 +2.9 1,782 51,066 +1,010 Hover/Click
Jan24 230216 802.9 807.5 802.9 804.5 +3.4 253 2,220 +250 Hover/Click
Mar24 230216 808.2 808.2 806.9 806.9 +3.3 1 353 +0 Hover/Click
Total Volume and Open Interest 35,709 262,256 +5,330  
Corn(CBOT) Weekly Monthly
Mar23 230216 676.50 677.25 673.25 676.00 -0.25 116,550 305,797 -22,065 Hover/Click
May23 230216 674.25 676.00 671.75 675.00 +1.00 77,269 427,505 +11,444 Hover/Click
Jul23 230216 663.50 664.75 660.50 664.00 +0.75 31,604 273,972 +2,851 Hover/Click
Sep23 230216 610.00 610.50 607.75 608.75 -1.50 8,428 121,024 +732 Hover/Click
Dec23 230216 595.00 595.50 593.00 593.50 -1.75 14,622 205,931 +694 Hover/Click
Mar24 230216 602.00 602.50 600.00 600.75 -1.50 825 17,502 +3 Hover/Click
May24 230216 605.75 606.25 603.75 604.25 -1.75 99 3,442 +1 Hover/Click
Jul24 230216 604.75 604.75 603.50 604.00 -1.75 65 2,351 +20 Hover/Click
Sep24 230216 566.00 566.00 566.00 566.00 -0.25 0 284 +0 Hover/Click
Dec24 230216 554.00 555.50 553.50 554.25 -0.25 145 10,003 +91 Hover/Click
Total Volume and Open Interest 249,612 1,369,023 -6,226  
Wheat(CBOT) Weekly Monthly
Mar23 230216 767.50 771.50 762.25 765.00 -4.25 55,479 75,349 -7,691 Hover/Click
May23 230216 778.50 782.75 773.25 776.25 -4.00 56,909 152,555 +5,596 Hover/Click
Jul23 230216 782.75 787.25 778.00 780.75 -4.50 19,124 81,564 +1,260 Hover/Click
Sep23 230216 791.00 796.00 787.00 790.00 -4.25 6,775 22,085 -594 Hover/Click
Dec23 230216 805.25 809.75 801.25 804.75 -3.25 3,687 31,248 +271 Hover/Click
Mar24 230216 812.50 817.75 809.75 813.00 -3.25 441 4,497 -3 Hover/Click
Total Volume and Open Interest 142,460 369,351 -1,157  
Wheat(KCBT) Weekly Monthly
Mar23 230216 892.75 901.75 892.50 898.50 +4.00 14,081 46,017 -3,566 Hover/Click
May23 230216 883.00 890.00 880.75 887.25 +4.25 15,177 73,700 +2,872 Hover/Click
Jul23 230216 870.00 876.75 867.75 874.75 +4.75 7,864 40,567 +942 Hover/Click
Sep23 230216 869.75 875.50 867.25 873.50 +4.25 2,435 14,398 +434 Hover/Click
Dec23 230216 875.75 879.00 870.75 877.00 +4.00 1,787 14,346 +491 Hover/Click
Mar24 230216 876.00 877.00 869.75 876.00 +5.25 81 700 +26 Hover/Click
May24 230216 865.00 867.50 861.25 867.00 +4.75 0 59 +0 Hover/Click
Total Volume and Open Interest 41,425 190,347 +1,199  
Wheat(MGE) Weekly Monthly
Mar23 230216 922.50 931.50 922.50 930.25 +5.50 6,168 18,193 -2,552 Hover/Click
May23 230216 915.25 924.25 915.25 923.75 +6.50 6,498 21,991 +1,016 Hover/Click
Jul23 230216 911.00 916.75 911.00 916.25 +6.00 2,648 8,070 +1,144 Hover/Click
Sep23 230216 894.00 898.00 894.00 896.50 +4.25 590 7,339 +177 Hover/Click
Dec23 230216 898.50 900.75 898.00 899.25 +3.75 176 2,770 +0 Hover/Click
Mar24 230216 900.50 900.50 900.50 900.50 +3.75 0 44 +0 Hover/Click
Total Volume and Open Interest 16,080 58,413 -215  
Oats(CBOT) Weekly Monthly
Mar23 230216 356.50 364.50 348.25 363.00 +6.00 298 1,148 -89 Hover/Click
May23 230216 352.75 355.50 342.25 351.50 -1.25 346 1,628 +94 Hover/Click
Jul23 230216 355.00 355.00 346.00 354.25 -1.50 51 325 +25 Hover/Click
Sep23 230216 360.75 360.75 351.00 357.50 -0.25 5 146 +0 Hover/Click
Total Volume and Open Interest 718 3,393 +35  
Rough Rice(CBOT) Weekly Monthly
Mar23 230216 17.51 17.64 17.48 17.56 +0.01 923 2,876 -541 Hover/Click
May23 230216 17.83 17.92 17.73 17.84 +0.01 841 2,323 +476 Hover/Click
Jul23 230216 18.07 18.17 18.07 18.09 -0.01 7 283 +0 Hover/Click
Sep23 230216 16.54 16.54 16.50 16.52 -0.02 74 1,763 +65 Hover/Click
Total Volume and Open Interest 1,847 7,373 +2  
Live Cattle(CME) Weekly Monthly
Feb23 230216 162.630 162.830 162.250 162.785 +0.235 3,168 7,962 -1,572 Hover/Click
Apr23 230216 164.535 164.830 163.500 164.080 -0.520 19,755 140,077 +792 Hover/Click
Jun23 230216 160.000 160.330 159.330 159.735 -0.465 8,969 85,139 +1,380 Hover/Click
Aug23 230216 159.000 159.235 158.450 158.785 -0.345 7,276 53,596 +1,258 Hover/Click
Oct23 230216 163.350 163.400 162.630 162.900 -0.430 2,998 24,418 +554 Hover/Click
Dec23 230216 167.400 167.435 166.750 166.950 -0.350 1,256 13,904 +300 Hover/Click
Total Volume and Open Interest 43,699 331,330 +2,788  
Feeder Cattle(CME) Weekly Monthly
Mar23 230216 187.235 187.235 185.830 186.235 -1.095 5,712 14,344 -556 Hover/Click
Apr23 230216 191.050 191.380 190.100 190.600 -0.550 3,801 12,461 +339 Hover/Click
May23 230216 194.750 195.435 194.080 194.485 -0.500 1,980 8,668 +229 Hover/Click
Aug23 230216 208.150 208.785 207.535 207.850 -0.550 932 7,689 -14 Hover/Click
Sep23 230216 211.235 211.330 210.285 210.735 -0.415 275 1,850 +35 Hover/Click
Oct23 230216 213.500 213.500 212.580 212.900 -0.500 174 1,555 -23 Hover/Click
Nov23 230216 214.950 215.130 214.100 214.350 -0.750 78 565 +21 Hover/Click
Total Volume and Open Interest 12,985 47,296 +44  
Lean Hogs(CME) Weekly Monthly
Apr23 230216 85.950 86.230 85.100 85.780 -0.720 14,434 99,388 +688 Hover/Click
May23 230216 95.230 95.330 94.580 94.850 -0.850 41 1,049 -8  
Jun23 230216 103.950 104.100 103.080 103.150 -1.150 5,310 37,530 +672 Hover/Click
Jul23 230216 105.830 105.930 104.900 104.950 -1.100 1,560 14,990 -71 Hover/Click
Aug23 230216 105.650 105.680 104.830 104.900 -1.000 2,709 17,584 +112 Hover/Click
Oct23 230216 92.580 92.730 92.030 92.330 -0.300 1,453 22,920 +165 Hover/Click
Dec23 230216 84.750 84.880 84.450 84.880 +0.100 487 9,001 +57 Hover/Click
Feb24 230216 87.580 87.700 87.300 87.700 +0.220 156 3,794 +35 Hover/Click
Total Volume and Open Interest 26,177 206,957 +1,665  
Class III Milk(CME) Weekly Monthly
Feb23 230216 17.90 17.92 17.90 17.92 -0.01 113 4,190 -20 Hover/Click
Mar23 230216 17.71 17.72 17.55 17.64 -0.02 287 6,124 -14 Hover/Click
Apr23 230216 17.86 17.95 17.79 17.89 +0.04 94 4,280 +19 Hover/Click
May23 230216 18.33 18.38 18.27 18.34 -0.01 96 2,520 +61 Hover/Click
Jun23 230216 18.81 18.88 18.77 18.83 unch 25 2,129 +16 Hover/Click
Jul23 230216 19.34 19.34 19.31 19.34 unch 9 1,358 +2 Hover/Click
Aug23 230216 19.68 19.70 19.68 19.70 -0.07 7 1,014 +7 Hover/Click
Sep23 230216 19.93 19.93 19.93 19.93 -0.04 7 1,045 +7 Hover/Click
Oct23 230216 20.00 20.00 19.96 19.96 -0.04 15 752 +7 Hover/Click
Nov23 230216 19.95 19.96 19.86 19.88 -0.08 28 625 +6 Hover/Click
Dec23 230216 19.70 19.75 19.70 19.75 unch 13 585 +11 Hover/Click
Jan24 230216 19.35 19.35 19.35 19.35 unch 0 113 +0 Hover/Click
Feb24 230216 19.20 19.20 19.20 19.20 unch 0 124 +0 Hover/Click
Total Volume and Open Interest 694 25,161 +102  
Cocoa(ICE) Weekly Monthly
Mar23 230216 2702 2735 2674 2700 +8 7,386 15,290 -3,358 Hover/Click
May23 230216 2745 2782 2717 2747 +15 53,745 119,290 +4,646 Hover/Click
Jul23 230216 2735 2775 2716 2743 +15 16,808 60,733 +3,317 Hover/Click
Sep23 230216 2722 2751 2701 2726 +15 9,420 34,553 -45 Hover/Click
Dec23 230216 2678 2694 2651 2672 +7 6,079 36,748 +1,714 Hover/Click
Mar24 230216 2637 2646 2609 2627 unch 3,425 14,042 +959 Hover/Click
May24 230216 2621 2623 2592 2612 -1 909 4,301 +11 Hover/Click
Total Volume and Open Interest 98,454 291,559 +7,670  
Coffee "C"(ICE) Weekly Monthly
Mar23 230216 178.25 183.25 176.75 180.70 +3.85 10,888 5,663 -6,366 Hover/Click
May23 230216 177.90 181.20 176.50 180.25 +3.25 29,395 91,349 +617 Hover/Click
Jul23 230216 177.70 180.25 176.00 179.55 +3.00 7,286 34,680 -55 Hover/Click
Sep23 230216 176.65 178.80 174.75 178.15 +2.70 3,679 26,052 +590 Hover/Click
Dec23 230216 174.95 177.20 173.30 176.55 +2.50 1,808 26,233 +190 Hover/Click
Mar24 230216 175.00 177.10 173.70 176.40 +2.40 554 8,068 -154 Hover/Click
Total Volume and Open Interest 54,026 200,374 -5,100  
Orange Juice(ICE) Weekly Monthly
Mar23 230216 230.95 236.50 230.25 234.55 +3.60 1,053 3,740 -319 Hover/Click
May23 230216 225.60 228.15 224.40 227.95 +2.35 797 6,816 +541 Hover/Click
Jul23 230216 219.15 220.20 218.60 220.20 +2.00 16 1,031 +2 Hover/Click
Sep23 230216 211.65 211.65 211.65 211.65 +2.80 1 60 +1 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 1,867 11,734 +225  
Sugar #11(ICE) Weekly Monthly
Mar23 230216 21.48 21.65 21.27 21.45 +0.07 75,658 106,333 -38,249 Hover/Click
May23 230216 19.76 19.94 19.62 19.77 +0.05 80,728 380,891 +1,477 Hover/Click
Jul23 230216 19.29 19.38 19.12 19.28 +0.06 36,750 181,708 +3,355 Hover/Click
Oct23 230216 19.20 19.25 19.03 19.19 +0.06 10,854 106,212 +2,317 Hover/Click
Mar24 230216 19.26 19.37 19.17 19.32 +0.05 5,363 85,500 +1,714 Hover/Click
May24 230216 18.31 18.37 18.19 18.34 +0.03 556 24,178 +29 Hover/Click
Jul24 230216 17.61 17.65 17.48 17.62 +0.02 295 18,696 +29 Hover/Click
Oct24 230216 17.25 17.29 17.14 17.26 +0.02 104 16,340 +13 Hover/Click
Mar25 230216 17.25 17.28 17.19 17.28 +0.05 20 11,578 -2 Hover/Click
Total Volume and Open Interest 210,347 940,322 -29,313  
London Cocoa(LCE) Weekly Monthly
Mar23 230216 2087 2101 2077 2092 +6 5,706 52,040 +385 Hover/Click
May23 230216 2110 2122 2096 2112 +7 24,261 86,464 +6,199 Hover/Click
Jul23 230216 2075 2090 2070 2084 +9 10,753 42,053 -397 Hover/Click
Sep23 230216 2042 2054 2034 2046 +4 10,992 39,027 -261 Hover/Click
Dec23 230216 1982 1988 1970 1982 unch 7,500 38,183 +1,411 Hover/Click
Mar24 230216 1933 1933 1920 1930 -1 4,106 19,441 +2,150 Hover/Click
May24 230216 1920 1920 1910 1918 +1 427 5,627 +177 Hover/Click
Total Volume and Open Interest 63,992 290,228 +9,731  
London Sugar(LCE) Weekly Monthly
May23 230216 567.30 572.70 564.10 567.60 +1.60 3,865 47,818 +191 Hover/Click
Aug23 230216 550.20 553.00 546.30 549.90 +0.40 1,459 16,519 -332 Hover/Click
Oct23 230216 534.60 538.20 532.70 536.20 +0.60 703 10,977 -148 Hover/Click
Dec23 230216 526.40 529.00 524.90 528.40 +0.90 139 5,306 +36 Hover/Click
Mar24 230216 520.10 522.80 518.90 522.00 +1.10 67 3,791 +34 Hover/Click
Total Volume and Open Interest 6,233 85,559 -219  
Cotton(ICE) Weekly Monthly
Mar23 230216 82.50 83.79 81.00 81.25 -1.30 14,275 11,924 -6,171 Hover/Click
May23 230216 82.87 84.20 81.21 82.00 -0.87 36,914 94,952 +5,811 Hover/Click
Jul23 230216 83.69 84.92 82.00 82.76 -0.84 12,509 46,319 +1,453 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 3,579 33,622 +604 Hover/Click
Mar24 230216 82.94 82.94 81.81 82.66 -0.48 75 4,516 -1 Hover/Click
Total Volume and Open Interest 67,531 194,648 +1,735  
Crude Oil(NYM) Weekly Monthly
Mar23 230216 78.54 79.54 77.92 78.48 -0.11 264,486 79,668 -35,329 Hover/Click
Apr23 230216 78.68 79.76 78.18 78.73 -0.10 150,587 303,242 +13,958 Hover/Click
May23 230216 78.94 79.90 78.35 78.90 -0.12 59,266 175,453 +3,921 Hover/Click
Jun23 230216 78.90 79.87 78.34 78.87 -0.14 60,959 238,019 +123 Hover/Click
Jul23 230216 78.67 79.63 78.13 78.64 -0.16 23,581 126,204 +1,792 Hover/Click
Aug23 230216 78.31 79.22 77.77 78.27 -0.17 10,872 61,785 +623 Hover/Click
Sep23 230216 78.43 78.78 77.34 77.84 -0.16 19,868 114,746 +17 Hover/Click
Oct23 230216 78.07 78.29 76.90 77.37 -0.15 7,776 49,969 +1,793 Hover/Click
Nov23 230216 77.48 77.71 76.40 76.91 -0.15 7,401 28,136 +9 Hover/Click
Dec23 230216 76.53 77.35 75.95 76.46 -0.15 35,168 197,801 -1,990 Hover/Click
Jan24 230216 76.53 76.53 75.70 76.00 -0.15 1,212 36,938 +278 Hover/Click
Feb24 230216 75.61 75.85 75.13 75.56 -0.15 1,075 20,886 -271 Hover/Click
Mar24 230216 75.35 75.61 74.77 75.15 -0.14 3,120 25,754 -172 Hover/Click
Apr24 230216 74.27 75.10 74.12 74.77 -0.13 351 15,074 +98 Hover/Click
May24 230216 74.40 74.65 74.40 74.40 -0.13 292 11,018 +0 Hover/Click
Jun24 230216 74.52 74.79 73.59 74.06 -0.11 6,741 64,252 +688 Hover/Click
Total Volume and Open Interest 666,938 1,806,591 -15,010  
e-miNY Crude Oil(NYM)
Mar23 230216 78.500 79.525 77.925 78.500 -0.100 10,123 2,318 +1  
Apr23 230216 78.675 79.775 78.200 78.750 -0.075 1,915 1,048 +129  
May23 230216 78.900 79.875 78.225 78.900 -0.125 368 323 +159  
Jun23 230216 78.875 79.825 78.375 78.875 -0.125 50 267 +0  
Jul23 230216 78.725 79.425 78.000 78.650 -0.150 25 48 -1  
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 1 4 +0  
Nov23 230216 77.200 77.200 76.800 76.900 -0.150 3 14 +0  
Dec23 230216 76.750 77.325 75.975 76.450 -0.150 52 124 +0  
Total Volume and Open Interest 12,539 4,264 +290  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230216 284.44 288.76 278.16 281.08 -3.36 33,752 46,344 -2,939 Hover/Click
Apr23 230216 281.83 285.93 276.57 279.11 -2.79 45,875 69,665 +1,800 Hover/Click
May23 230216 277.65 281.74 273.36 275.64 -2.41 22,213 40,634 -692 Hover/Click
Jun23 230216 276.38 277.99 270.37 272.30 -2.34 16,044 32,190 -73 Hover/Click
Jul23 230216 274.37 275.20 268.79 270.53 -2.20 6,626 14,856 -729 Hover/Click
Aug23 230216 270.59 272.82 268.34 269.75 -1.97 5,024 11,812 -259 Hover/Click
Sep23 230216 273.45 274.36 268.30 269.76 -1.78 6,042 12,772 +799 Hover/Click
Oct23 230216 274.02 274.02 268.50 269.58 -1.61 3,028 8,353 -40 Hover/Click
Nov23 230216 272.83 273.43 268.10 269.07 -1.42 2,650 6,983 +155 Hover/Click
Dec23 230216 270.00 272.29 266.56 268.13 -1.22 5,226 18,877 -274 Hover/Click
Jan24 230216 268.93 271.05 265.76 267.24 -1.11 730 2,987 +26 Hover/Click
Feb24 230216 267.57 267.58 264.90 266.01 -1.01 590 2,009 +89 Hover/Click
Mar24 230216 266.50 266.50 263.83 264.10 -0.90 420 1,420 +2 Hover/Click
Apr24 230216 263.50 263.50 261.40 261.40 -0.77 144 1,529 +58 Hover/Click
Total Volume and Open Interest 149,295 278,689 -1,956  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230216 249.12 251.53 241.17 243.55 -6.23 44,176 56,362 -6,189 Hover/Click
Apr23 230216 268.74 270.89 262.53 264.56 -4.86 56,104 96,899 +1,675 Hover/Click
May23 230216 267.49 269.80 262.04 264.01 -4.34 30,778 54,937 +1,474 Hover/Click
Jun23 230216 264.65 266.10 259.25 261.12 -3.62 18,241 38,167 -305 Hover/Click
Jul23 230216 261.12 261.12 255.85 257.77 -3.00 8,010 17,002 -208 Hover/Click
Aug23 230216 255.30 255.46 252.50 253.75 -2.41 4,744 8,550 -631 Hover/Click
Sep23 230216 249.63 251.39 247.06 248.63 -1.80 4,773 20,645 +405 Hover/Click
Oct23 230216 232.98 234.09 231.55 233.10 -1.13 2,471 10,736 -61 Hover/Click
Nov23 230216 227.55 228.03 226.08 227.78 -0.45 1,021 6,810 +7 Hover/Click
Dec23 230216 223.16 224.27 221.57 223.87 +0.19 1,413 14,805 +197 Hover/Click
Total Volume and Open Interest 171,926 339,388 -3,654  
e-miNY RBOB Gasoline(NYM)
Mar23 230216 244.80 244.80 243.55 243.55 -6.23 1 4 +1  
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 1 8 +1  
Natural Gas(NYM) Weekly Monthly
Mar23 230216 2.464 2.559 2.358 2.389 -0.082 147,505 78,047 -20,028 Hover/Click
Apr23 230216 2.554 2.635 2.455 2.485 -0.070 106,898 185,772 +16,171 Hover/Click
May23 230216 2.708 2.781 2.608 2.638 -0.071 66,354 239,785 -1,970 Hover/Click
Jun23 230216 2.897 2.965 2.799 2.831 -0.065 18,181 62,818 +639 Hover/Click
Jul23 230216 3.067 3.127 2.982 3.011 -0.056 18,351 72,294 +2,300 Hover/Click
Aug23 230216 3.160 3.172 3.025 3.065 -0.049 9,546 40,700 +383 Hover/Click
Sep23 230216 3.063 3.137 2.986 3.036 -0.044 17,890 86,848 +3,468 Hover/Click
Oct23 230216 3.146 3.206 3.049 3.110 -0.042 24,446 85,470 +1,804 Hover/Click
Nov23 230216 3.579 3.614 3.473 3.551 -0.017 6,942 40,699 +871 Hover/Click
Dec23 230216 3.948 3.991 3.850 3.924 -0.009 2,594 33,701 -199 Hover/Click
Jan24 230216 4.170 4.224 4.080 4.145 -0.017 7,222 65,418 +743 Hover/Click
Feb24 230216 4.077 4.087 3.959 4.018 -0.015 2,813 21,461 -34 Hover/Click
Mar24 230216 3.654 3.690 3.552 3.629 -0.011 4,101 32,168 -96 Hover/Click
Apr24 230216 3.290 3.290 3.191 3.238 -0.011 5,096 36,755 +783 Hover/Click
May24 230216 3.253 3.253 3.167 3.209 -0.012 1,333 17,071 +186 Hover/Click
Jun24 230216 3.360 3.360 3.285 3.320 -0.010 402 7,323 +87 Hover/Click
Total Volume and Open Interest 443,701 1,239,996 +5,159  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230216 85.27 86.21 84.60 85.14 -0.24 245,984 353,737 -9,677 Hover/Click
May23 230216 84.92 85.83 84.25 84.80 -0.25 180,398 397,661 +7,702 Hover/Click
Jun23 230216 84.35 85.25 83.70 84.25 -0.25 139,141 374,464 +6,246 Hover/Click
Jul23 230216 83.84 84.73 83.25 83.81 -0.23 56,645 148,501 +615 Hover/Click
Aug23 230216 83.56 84.24 82.84 83.35 -0.22 27,045 97,005 -83 Hover/Click
Sep23 230216 82.92 83.76 82.36 82.89 -0.20 33,084 99,464 -1,765 Hover/Click
Oct23 230216 82.44 83.25 81.91 82.43 -0.17 13,211 58,740 +2,782 Hover/Click
Nov23 230216 82.23 82.72 81.47 81.98 -0.17 9,259 62,222 +1,965 Hover/Click
Dec23 230216 81.55 82.36 81.01 81.55 -0.15 54,009 195,698 +47 Hover/Click
Jan24 230216 81.75 81.75 80.81 81.09 -0.14 3,995 35,827 +529 Hover/Click
Feb24 230216 80.12 80.64 80.12 80.64 -0.13 3,488 42,739 +1,190 Hover/Click
Mar24 230216 80.31 80.73 80.03 80.23 -0.12 3,072 24,940 +556 Hover/Click
Apr24 230216 79.85 79.85 79.85 79.85 -0.12 331 10,148 +124 Hover/Click
May24 230216 79.48 79.48 79.48 79.48 -0.10 105 9,200 +8 Hover/Click
Total Volume and Open Interest 796,626 2,177,519 +10,693  
Gas Oil(ICE) Weekly Monthly
Mar23 230216 829.75 843.50 810.25 820.00 -9.75 60,924 101,658 -4,238 Hover/Click
Apr23 230216 823.00 834.75 807.25 815.25 -4.75 60,247 96,370 +115 Hover/Click
May23 230216 808.75 820.50 797.00 803.50 -2.00 38,162 65,019 -176 Hover/Click
Jun23 230216 799.25 808.50 786.75 792.50 -0.50 40,627 58,259 +571 Hover/Click
Jul23 230216 795.75 801.00 780.50 785.75 +0.25 15,130 28,901 +1,636 Hover/Click
Aug23 230216 792.25 795.75 777.25 782.25 +0.75 8,347 21,057 +964 Hover/Click
Sep23 230216 789.75 794.00 775.25 780.00 +1.25 8,553 30,876 +186 Hover/Click
Oct23 230216 789.75 791.00 774.00 778.50 +1.75 4,908 16,609 -484 Hover/Click
Nov23 230216 783.75 786.00 768.25 772.75 +2.50 3,777 12,630 +30 Hover/Click
Dec23 230216 771.00 779.00 761.50 765.75 +3.25 18,407 52,935 +996 Hover/Click
Total Volume and Open Interest 264,788 544,392 +1,279  
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230216 78.54 79.49 77.93 78.49 -0.10 29,805 25,724 -11,572 Hover/Click
Apr23 230216 78.76 79.72 78.20 78.74 -0.09 32,850 79,169 -251 Hover/Click
May23 230216 79.09 79.85 78.37 78.90 -0.12 30,075 45,394 -1,595 Hover/Click
Jun23 230216 79.47 79.82 78.36 78.87 -0.14 31,156 66,273 -392 Hover/Click
Jul23 230216 79.33 79.33 78.35 78.64 -0.16 9,869 22,252 +52 Hover/Click
Aug23 230216 78.95 78.95 78.00 78.27 -0.17 4,209 10,885 +323 Hover/Click
Sep23 230216 78.50 78.50 77.54 77.84 -0.16 4,627 28,925 +900 Hover/Click
Oct23 230216 77.37 77.37 77.37 77.37 -0.15 665 7,912 +297 Hover/Click
Nov23 230216 76.91 76.91 76.91 76.91 -0.15 337 9,240 -27 Hover/Click
Dec23 230216 77.10 77.10 76.46 76.46 -0.15 4,010 68,353 +720 Hover/Click
Jan24 230216 76.00 76.00 76.00 76.00 -0.15 133 5,246 +49 Hover/Click
Feb24 230216 75.56 75.56 75.56 75.56 -0.15 19 2,475 +12 Hover/Click
Mar24 230216 75.15 75.15 75.15 75.15 -0.14 55 3,214 -40 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 -0.11 504 10,059 -20 Hover/Click
Total Volume and Open Interest 149,015 444,219 -11,558  
US Dollar Index(ICE) Weekly Monthly
Mar23 230216 103.815 104.170 103.465 103.790 -0.050 24,334 32,767 +1,187 Hover/Click
Jun23 230216 103.455 103.815 103.150 103.450 -0.055 230 1,430 +54 Hover/Click
Sep23 230216 103.225 103.225 103.225 103.225 -0.050 0 5 +0 Hover/Click
Total Volume and Open Interest 24,564 34,207 +1,241  
Australian Dollar(CME) Weekly Monthly
Mar23 230216 69.10 69.42 68.46 69.03 -0.04 102,564 126,925 +1,852 Hover/Click
Jun23 230216 69.35 69.65 68.69 69.26 -0.05 439 651 -145 Hover/Click
Sep23 230216 69.55 69.84 68.94 69.47 -0.04 18 63 +14 Hover/Click
Total Volume and Open Interest 103,071 127,760 +1,727  
British Pound(CME) Weekly Monthly
Mar23 230216 120.38 120.79 119.71 120.17 -0.09 110,685 211,865 +11,200 Hover/Click
Jun23 230216 120.60 121.04 119.98 120.44 -0.08 763 2,713 +346 Hover/Click
Sep23 230216 121.20 121.31 120.30 120.72 -0.09 0 243 +0 Hover/Click
Total Volume and Open Interest 112,308 216,885 +11,569  
Canadian Dollar(CME) Weekly Monthly
Mar23 230216 74.66 74.88 74.19 74.49 -0.15 71,502 144,253 +16 Hover/Click
Jun23 230216 74.76 74.97 74.30 74.58 -0.15 716 3,936 +245 Hover/Click
Sep23 230216 74.51 75.05 74.43 74.70 -0.13 35 457 +12 Hover/Click
Dec23 230216 74.70 75.16 74.54 74.81 -0.14 1 394 +1 Hover/Click
Total Volume and Open Interest 72,261 149,264 +281  
Japanese Yen(CME) Weekly Monthly
Mar23 230216 74.83 75.07 74.58 74.93 +0.14 131,016 173,874 +4,780 Hover/Click
Jun23 230216 75.90 76.13 75.50 76.01 +0.15 1,750 6,002 +513 Hover/Click
Sep23 230216 77.10 77.16 76.75 77.07 +0.14 0 63 +0 Hover/Click
Total Volume and Open Interest 132,820 180,256 +5,301  
Swiss Franc(CME) Weekly Monthly
Mar23 230216 108.53 108.78 108.10 108.45 -0.04 15,859 38,244 +1,293 Hover/Click
Jun23 230216 109.79 109.90 109.24 109.57 -0.05 51 567 +30 Hover/Click
Sep23 230216 110.62 110.91 110.36 110.62 -0.05 0 64 +0 Hover/Click
Total Volume and Open Interest 15,911 38,914 +1,323  
EuroFX(CME) Weekly Monthly
Mar23 230216 107.03 107.37 106.68 107.05 +0.07 189,147 768,385 -2,886 Hover/Click
Jun23 230216 107.64 107.95 107.28 107.63 +0.06 1,397 13,632 +287 Hover/Click
Sep23 230216 108.26 108.44 107.79 108.13 +0.05 19 1,123 +8 Hover/Click
Total Volume and Open Interest 190,703 786,125 -2,508  
Mexican Peso(CME) Weekly Monthly
Mar23 230216 535.75 538.88 533.00 538.50 +3.38 47,354 276,180 -2,586 Hover/Click
Jun23 230216 526.13 528.75 523.25 528.63 +3.38 31 228 -1 Hover/Click
Total Volume and Open Interest 47,386 276,417 -2,587  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230216 62.7700 63.1000 62.3400 62.7100 -0.1000 27,402 30,601 +764 Hover/Click
Jun23 230216 62.7000 63.1100 62.3500 62.7300 -0.0900 19 64 +3 Hover/Click
Total Volume and Open Interest 27,421 30,667 +767  
Brazilian Real(CME) Weekly Monthly
Mar23 230216 191.25 192.10 189.55 191.65 +0.40 9,671 46,899 +3 Hover/Click
Apr23 230216 190.35 190.80 188.55 190.45 +0.40 167 534 -10  
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 9,838 47,433 -7  
Bitcoin RR(CME) Weekly Monthly
Feb23 230216 24285 25345 24245 24640 +390 10,953 12,479 +767 Hover/Click
Mar23 230216 24430 25480 24430 24810 +475 796 2,915 +47 Hover/Click
Apr23 230216 24765 25490 24645 24860 +495 80 222 -29 Hover/Click
May23 230216 25340 25500 24885 24885 +510 66 220 +41 Hover/Click
Jun23 230216 25145 25505 24900 24900 +515 0 137 +0 Hover/Click
Total Volume and Open Interest 11,901 15,989 +831  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230216 126~070 126~200 125~060 125~180 -0~210 420,831 1,214,895 +1,382 Hover/Click
Jun23 230216 127~090 127~250 126~070 126~190 -0~250 20,028 27,934 +9,246 Hover/Click
Sep23 230216 127~160 127~160 127~160 127~160 -0~250 21 25 +21 Hover/Click
Total Volume and Open Interest 440,880 1,242,854 +10,649  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230216 112~010 112~115 111~205 111~285 -0~050 1,855,646 4,119,342 -33,363 Hover/Click
Jun23 230216 112~180 112~280 112~045 112~125 -0~060 47,507 106,386 +22,593 Hover/Click
Sep23 230216 113~005 113~005 113~005 113~005 -0~060 0 26 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230216 107~092 107~176 107~026 107~092 -0~010 1,365,183 4,154,727 -4,300 Hover/Click
Jun23 230216 107~234 108~006 107~174 107~236 -0~012 97,767 201,409 +67,972 Hover/Click
Sep23 230216 107~316 107~316 107~316 107~316 -0~012       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230216 101~307 102~021 101~285 102~001 +0~007 717,576 2,657,121 -20,123 Hover/Click
Jun23 230216 102~076 102~114 102~056 102~091 +0~005 41,643 78,651 +33,724 Hover/Click
Sep23 230216 102~244 102~244 102~244 102~244 +0~005 18 24 +0 Hover/Click
Total Volume and Open Interest 759,237 2,735,796 +13,601  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230216 95.815 95.835 95.790 95.810 unch 94,011 188,851 -4,330  
Jun23 230216 95.615 95.650 95.565 95.600 +0.005 117,335 224,229 -8,101  
Sep23 230216 95.595 95.645 95.550 95.600 +0.030 74,555 123,196 -757  
Dec23 230216 95.695 95.750 95.640 95.700 +0.030 84,546 113,996 -1,305  
Mar24 230216 95.870 95.910 95.795 95.860 +0.030 52,559 84,189 +1,222  
Jun24 230216 96.045 96.090 95.970 96.040 +0.025 54,984 101,013 +2,917  
Sep24 230216 96.190 96.225 96.105 96.180 +0.020 34,992 93,028 -1,676  
Dec24 230216 96.275 96.315 96.190 96.265 +0.010 33,750 100,050 -3,175  
Mar25 230216 96.385 96.390 96.255 96.325 -0.005 19,001 45,349 +1,008  
Jun25 230216 96.445 96.445 96.305 96.370 -0.020 16,461 46,895 -104  
Sep25 230216 96.490 96.495 96.350 96.410 -0.030 18,381 26,398 -1,639  
Dec25 230216 96.535 96.535 96.385 96.445 -0.035 15,182 41,477 +896  
Mar26 230216 96.565 96.565 96.415 96.475 -0.035 12,850 24,223 +1,405  
Jun26 230216 96.600 96.600 96.450 96.505 -0.040 6,973 14,008 +486  
Sep26 230216 96.640 96.640 96.485 96.540 -0.045 7,094 12,335 +1,410  
Dec26 230216 96.685 96.685 96.520 96.575 -0.050 8,354 19,944 +2,493  
Mar27 230216 96.730 96.730 96.555 96.610 -0.060 11,154 21,711 +5,306  
Jun27 230216 96.765 96.765 96.590 96.640 -0.065 3,688 10,270 +351  
Total Volume and Open Interest 676,894 1,486,051 -7,384  
Ultra T-Bond(CBOT)
Mar23 230216 137~07 137~27 135~01 135~21 -1~18 270,903 1,425,134 -10,967  
Jun23 230216 137~22 138~14 135~22 136~09 -1~17 21,720 58,981 +16,187  
Sep23 230216 138~00 138~03 136~09 136~09 -1~17        
Total Volume and Open Interest 292,623 1,484,115 +5,220  
Ultra 10-Yr T-Note(CBOT)
Mar23 230216 118~085 118~210 117~220 117~310 -0~105 397,618 1,483,079 +4,353  
Jun23 230216 118~070 118~195 117~210 117~295 -0~110 4,568 12,926 +2,693  
Sep23 230216 117~295 117~295 117~295 117~295 -0~110        
Total Volume and Open Interest 402,186 1,496,005 +7,046  
30 Day Federal Funds(CBOT)
Feb23 230216 95.430 95.430 95.427 95.427 unch 3,510 490,862 -1,444  
Mar23 230216 95.340 95.345 95.335 95.340 unch 7,752 131,363 -1,485  
Apr23 230216 95.155 95.160 95.135 95.145 -0.005 68,383 267,932 +10,019  
May23 230216 94.965 94.980 94.945 94.960 -0.005 50,564 214,904 -1,821  
Jun23 230216 94.875 94.885 94.845 94.870 unch 20,437 75,528 +4,081  
Jul23 230216 94.795 94.820 94.765 94.800 +0.005 76,445 170,265 +4,412  
Total Volume and Open Interest 401,067 1,690,939 +7,990  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230216 146.77 146.80 146.56 146.71 -0.04 875 16,252 -2 Hover/Click
Jun23 230216 145.20 145.22 145.20 145.22 -0.04 4 11 +0 Hover/Click
Sep23 230216 145.22 145.22 145.22 145.22 -0.04       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230216 138.40 139.42 137.42 138.24 -0.64 105,075 234,743 +11,059  
Jun23 230216 138.42 138.50 137.44 137.82 -0.66 757 5,050 +466  
Sep23 230216 136.66 136.66 136.66 136.66 -0.64 2 2 +2  
Total Volume and Open Interest 105,834 239,795 +11,527  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230216 134.74 135.11 134.22 134.54 -0.20 838,593 1,393,432 -9,421 Hover/Click
Jun23 230216 133.76 134.06 133.25 133.56 -0.20 9,003 32,340 +4,348 Hover/Click
Sep23 230216 132.94 132.94 132.94 132.94 -0.20 0 6 +0 Hover/Click
Total Volume and Open Interest 847,596 1,425,778 -5,073  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230216 116.26 116.39 116.00 116.09 -0.12 658,126 1,754,322 +15,709 Hover/Click
Jun23 230216 116.86 116.88 116.67 116.67 -0.14 14,459 25,524 +13,149 Hover/Click
Sep23 230216 117.09 117.09 117.09 117.09 -0.12       Hover/Click
Total Volume and Open Interest 672,585 1,779,846 +28,858  
Euro-Schatz(EUREX)
Mar23 230216 105.39 105.43 105.31 105.32 -0.04 503,195 1,878,837 +26,793  
Jun23 230216 105.31 105.35 105.23 105.23 -0.04 10,254 73,387 +9,027  
Sep23 230216 106.07 106.07 106.07 106.07 -0.04        
Total Volume and Open Interest 513,449 1,952,224 +35,820  
3-Mth Euribor(EUREX)
Mar23 230216 97.045 97.045 97.035 97.035 unch 17 407 +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 17 1,006 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230216 103~11 103~14 102~12 102~26 -0~14 229,435 387,390 -2,361 Hover/Click
Jun23 230216 102~13 102~13 101~28 101~28 -0~17 9 21 +2 Hover/Click
Total Volume and Open Interest 229,494 387,461 -2,309  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230216 97.030 97.040 97.020 97.030 unch 97,660 484,517 -10,171  
Jun23 230216 96.450 96.460 96.425 96.435 unch 167,513 651,394 -10,228  
Sep23 230216 96.325 96.360 96.300 96.310 +0.005 171,273 536,572 -21,293  
Total Volume and Open Interest 1,617,698 4,068,949 -76,817  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230216 96.31 96.42 96.30 96.36 +0.05 21,186 240,222 +518  
Jun23 230216 95.84 95.95 95.79 95.89 +0.05 33,915 228,080 +7,433  
Sep23 230216 95.69 95.79 95.62 95.75 +0.06 26,030 171,624 -3,111  
Dec23 230216 95.68 95.79 95.60 95.75 +0.06 22,404 230,407 +6,557  
Mar24 230216 95.80 95.89 95.62 95.84 +0.04 13,100 128,297 +1,647  
Jun24 230216 95.97 96.05 95.86 95.99 +0.02 14,910 103,531 +1,293  
Sep24 230216 96.12 96.18 96.00 96.13 +0.01 4,834 66,292 +1,049  
Dec24 230216 96.22 96.28 96.12 96.24 +0.02 4,448 37,365 +687  
Mar25 230216 96.30 96.30 96.30 96.30 +0.01 151 559 +61  
Jun25 230216 96.26 96.32 96.26 96.32 +0.01 160 395 +150  
Total Volume and Open Interest 141,158 1,207,240 +16,304  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230216 96.25 96.27 96.11 96.24 -0.02 147,954 1,047,229 +27,991  
Jun23 230216 96.24 96.24 96.24 96.24 -0.02        
Total Volume and Open Interest 147,954 1,047,229 +27,991  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230216 96.52 96.58 96.40 96.54 +0.02 188,960 813,859 +44,905  
Jun23 230216 96.54 96.54 96.54 96.54 +0.02 0 62 +0  
Total Volume and Open Interest 188,960 813,921 +44,905  
Gold(CMX) Weekly Monthly
Feb23 230216 1838.6 1843.7 1827.2 1842.0 +7.8 368 778 -370 Hover/Click
Apr23 230216 1846.5 1854.9 1836.6 1851.8 +6.5 169,531 339,527 -3,605 Hover/Click
Jun23 230216 1863.5 1871.4 1853.5 1868.6 +6.6 5,076 45,020 +883 Hover/Click
Aug23 230216 1885.1 1888.8 1871.2 1886.2 +6.6 2,017 14,287 +110 Hover/Click
Oct23 230216 1905.0 1906.8 1890.4 1903.8 +6.6 1,044 4,556 -153 Hover/Click
Dec23 230216 1917.1 1923.7 1906.8 1921.0 +6.4 1,184 14,554 -43 Hover/Click
Feb24 230216 1938.4 1938.4 1937.4 1937.7 +6.3 4 1,353 +2 Hover/Click
Apr24 230216 1953.0 1953.0 1953.0 1953.0 +6.3 4 434 +2 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 1 6 +1 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 180,008 422,963 -3,153  
Silver(CMX) Weekly Monthly
Mar23 230216 2164.0 2179.0 2140.0 2171.0 +13.8 55,508 59,463 -2,715 Hover/Click
May23 230216 2180.5 2196.5 2157.0 2187.5 +12.6 8,909 59,079 +1,101 Hover/Click
Jul23 230216 2198.5 2214.5 2176.0 2206.0 +13.0 907 6,594 +16 Hover/Click
Sep23 230216 2222.5 2226.5 2203.5 2224.8 +12.4 491 2,061 +46 Hover/Click
Dec23 230216 2242.5 2258.0 2228.0 2256.8 +13.1 368 2,927 +41 Hover/Click
Mar24 230216 2287.0 2290.5 2287.0 2288.9 +12.8 7 222 +0 Hover/Click
May24 230216 2307.0 2307.0 2307.0 2307.0 +12.8 0 31 +0 Hover/Click
Total Volume and Open Interest 66,275 130,646 -1,486  
Platinum(NYMEX) Weekly Monthly
Apr23 230216 917.8 933.5 909.0 931.0 +13.2 24,937 59,896 -387 Hover/Click
Jul23 230216 924.9 938.2 915.6 936.0 +12.1 1,569 5,636 +256 Hover/Click
Oct23 230216 935.2 944.0 924.5 943.8 +12.7 957 966 +483 Hover/Click
Jan24 230216 951.0 951.0 951.0 951.0 +12.9 11 53 +4 Hover/Click
Total Volume and Open Interest 27,476 66,553 +356  
Palladium(NYMEX) Weekly Monthly
Mar23 230216 1450.00 1530.00 1432.50 1525.70 +81.20 3,327 8,212 +133 Hover/Click
Jun23 230216 1463.50 1542.50 1449.50 1538.50 +77.50 651 5,182 +153 Hover/Click
Sep23 230216 1555.00 1555.00 1555.00 1555.00 +78.00 0 22 +0 Hover/Click
Total Volume and Open Interest 3,983 13,423 +288  
Copper(CMX) Weekly Monthly
Mar23 230216 402.45 414.65 401.85 413.55 +12.50 103,167 68,443 -6,515 Hover/Click
May23 230216 403.55 413.30 402.90 412.15 +10.00 40,638 85,991 +3,803 Hover/Click
Jul23 230216 404.10 413.55 403.80 412.45 +9.75 7,883 28,040 +1,412 Hover/Click
Sep23 230216 406.70 413.60 406.00 412.65 +9.65 2,057 14,303 +831 Hover/Click
Dec23 230216 406.35 413.65 405.70 412.60 +9.65 397 11,853 +179 Hover/Click
Total Volume and Open Interest 155,238 217,838 -261  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230216 34169 34233 33709 33739 -435 158,055 87,679 +1,451 Hover/Click
Jun23 230216 34430 34486 33990 34014 -425 182 1,182 -12 Hover/Click
Sep23 230216 34217 34695 34217 34217 -401 0 28 +0 Hover/Click
Dec23 230216 34359 34359 34359 34359 -428       Hover/Click
Total Volume and Open Interest 158,237 88,889 +1,439  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230216 34151 34233 33710 33739 -435 104,087 22,891 -827 Hover/Click
Jun23 230216 34400 34528 33981 34014 -425 637 1,131 +7 Hover/Click
Sep23 230216 34635 34651 34217 34217 -401 2 70 -1 Hover/Click
Dec23 230216 34359 34359 34359 34359 -428 0 3 +0 Hover/Click
Total Volume and Open Interest 104,726 24,095 -821  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230216 4159.00 4168.50 4095.00 4099.75 -58.50 1,611,550 2,059,343 +19,235 Hover/Click
Jun23 230216 4193.50 4205.75 4132.50 4137.50 -58.75 3,601 31,072 +876 Hover/Click
Sep23 230216 4240.00 4244.25 4175.00 4177.50 -59.00 37 1,301 +11 Hover/Click
Dec23 230216 4253.50 4280.00 4218.75 4218.75 -59.25 186 2,657 +61 Hover/Click
Total Volume and Open Interest 1,615,507 2,096,531 +20,184  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230216 4159.00 4168.75 4094.75 4099.75 -58.50 1,103,282 185,535 +3,906 Hover/Click
Jun23 230216 4195.00 4206.00 4131.50 4137.50 -58.75 3,287 4,867 +26 Hover/Click
Sep23 230216 4240.00 4245.00 4174.25 4177.50 -59.00 19 316 -1 Hover/Click
Dec23 230216 4228.00 4278.75 4218.00 4218.75 -59.25 3 160 +3 Hover/Click
Total Volume and Open Interest 1,106,591 190,997 +3,934  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230216 12740.00 12792.75 12455.25 12482.50 -247.50 568,579 270,218 -1,138 Hover/Click
Jun23 230216 12870.00 12926.25 12592.25 12619.25 -247.75 910 4,400 +4 Hover/Click
Sep23 230216 12995.75 13052.75 12754.25 12757.50 -244.50 14 145 -1 Hover/Click
Total Volume and Open Interest 569,503 275,049 -1,135  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230216 12743.75 12792.50 12455.25 12482.50 -247.50 1,058,771 148,500 +464 Hover/Click
Jun23 230216 12861.75 12928.25 12593.25 12619.25 -247.75 2,336 3,019 -107 Hover/Click
Sep23 230216 13027.00 13051.25 12757.00 12757.50 -244.50 11 65 -2 Hover/Click
Total Volume and Open Interest 1,061,120 151,651 +354  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230216 2692.40 2704.00 2658.50 2675.50 -20.20 6,548 44,905 +136 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 6,548 44,905 +136  
Volatility Index(CBOE)
Feb23 230215 18.95 19.30 18.69 18.69 +0.04 72,854 28,930 -11,273  
Mar23 230216 20.11 21.26 19.91 21.16 +1.11 74,565 169,720 +4,557  
Apr23 230216 21.20 22.00 20.97 21.90 +0.80 37,300 63,097 +3,240  
May23 230216 21.67 22.28 21.50 22.20 +0.60 16,774 30,868 +2,788  
Total Volume and Open Interest 146,363 326,467 -15,135  
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 -20.20 167,858 432,948 -289 Hover/Click
Jun23 230216 1986.00 1988.00 1950.00 1963.40 -19.80 28 1,329 +7 Hover/Click
Sep23 230216 1976.50 2001.00 1972.00 1976.50 -18.30 1 10 +1 Hover/Click
Total Volume and Open Interest 167,887 434,287 -281  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230216 1966.50 1970.40 1931.40 1945.30 -20.20 66,470 23,389 +310 Hover/Click
Jun23 230216 1981.80 1987.90 1950.00 1963.40 -19.80 253 573 +84 Hover/Click
Sep23 230216 2000.00 2000.00 1974.20 1976.50 -18.30 0 7 +0 Hover/Click
Total Volume and Open Interest 66,723 23,971 +394  
Nikkei 225(CME)
Mar23 230216 27645 27735 27495 27520 -115 2,990 12,838 +137  
Jun23 230216 27355 27540 27330 27355 -110 6 18 +1  
Total Volume and Open Interest 2,996 12,856 +138  
Nikkei 225(SGX) Weekly Monthly
Mar23 230216 27440 27725 27435 27665 +220 46,696 111,025 +4,069  
Jun23 230216 27350 27440 27345 27410 +220 59 3,545 -31  
Sep23 230216 27370 27370 27370 27370 +220 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230216 27450 27725 27440 27670 +230 835,228 466,424 -6,308  
Jun23 230216 27195 27460 27180 27400 +220 43,993 23,694 -393  
Sep23 230216 27140 27400 27130 27350 +230 817 2,922 -22  
Total Volume and Open Interest 891,115 516,171 -6,004  
Nikkei 225(JPX)
Mar23 230216 27450 27730 27440 27670 +230 47,812 238,159 +3,005  
Jun23 230216 27200 27460 27190 27400 +220 866 34,953 +234  
Sep23 230216 27320 27400 27320 27350 +230 3 4,718 +1  
Total Volume and Open Interest 48,689 338,127 +3,097  
Nikkei 225(CME) Yen
Mar23 230216 27630 27720 27480 27515 -105 19,948 43,079 +747  
Jun23 230216 27345 27435 27240 27255 -105 4 70 +1  
Sep23 230216 27215 27215 27215 27215 -105        
Total Volume and Open Interest 19,952 43,149 +748  
Nikkei 225(CME) e-Mini Yen
Mar23 230216 27520 27520 27520 27520 -100        
Jun23 230216 27260 27260 27260 27260 -100        
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 +64.5 112,676 237,064 +3,143  
Mar23 230216 7341.5 7402.0 7338.5 7380.0 +65.0 84,793 158,510 +98,678  
Apr23 230216 7390.5 7390.5 7390.5 7390.5 +67.5 0 1 +0  
Jun23 230216 7268.5 7268.5 7268.5 7268.5 +64.5 2 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 197,471 395,616 +101,821  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230216 20833 21335 20756 21007 +186 121,554 107,902 +762  
Mar23 230216 20850 21315 20745 20998 +191 1,486 14,774 +327  
Apr23 230216 21126 21126 21058 21058 +177 0 11 +0  
Total Volume and Open Interest 123,217 133,247 +1,105  
DAX(EUREX) Weekly Monthly
Mar23 230216 15603.0 15666.0 15441.0 15570.0 +18.0 59,934 89,638 -2,719  
Jun23 230216 15800.0 15828.0 15698.0 15737.0 +19.0 231 445 +125  
Sep23 230216 15874.0 15874.0 15874.0 15874.0 +19.0 0 13 +0  
Total Volume and Open Interest 60,165 90,096 -2,594  
Mini-DAX(EUREX)
Mar23 230216 15604.0 15667.0 15441.0 15570.0 +18.0 58,409 16,222 +262  
Jun23 230216 15788.0 15817.0 15618.0 15737.0 +19.0 47 165 +2  
Sep23 230216 15874.0 15874.0 15874.0 15874.0 +19.0        
Total Volume and Open Interest 58,456 16,387 +264  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230216 4309 4323 4274 4307 +17 783,025 3,777,488 +7,936  
Jun23 230216 4248 4260 4219 4248 +17 15,358 174,024 +15,249  
Sep23 230216 4274 4274 4274 4274 +18 0 4 +0  
Total Volume and Open Interest 807,383 3,982,530 +32,185  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230216 11214 11229 11060 11120 -68 21,401 166,302 -4,357  
Jun23 230216 11067 11067 10979 10993 -68 20 6,484 +20  
Sep23 230216 10991 11028 10991 11028 -66 0 3 +0  
Total Volume and Open Interest 21,421 172,789 -4,337  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230216 7990.50 8020.50 7950.00 7982.00 +17.00 107,250 659,219 +6,846  
Jun23 230216 7975.50 7980.00 7952.50 7980.00 +17.00 1 2,587 +1  
Sep23 230216 7986.50 7986.50 7986.50 7986.50 +17.00 2 106 +2  
Total Volume and Open Interest 107,253 661,920 +6,849  
SPI 200(SFE) Weekly Monthly
Mar23 230216 7275.0 7350.0 7269.0 7339.0 +60.0 64,734 309,810 +6,341  
Jun23 230216 7366.0 7369.0 7366.0 7369.0 +59.0 0 1,153 +0  
Sep23 230216 7302.0 7302.0 7302.0 7302.0 +59.0        
Total Volume and Open Interest 66,029 311,969 +7,207  
FTSE MIB(ISE)
Mar23 230216 27720.00 27880.00 27602.00 27602.00 unch 11,762 87,953 -359  
Jun23 230216 27330.00 27400.00 27145.00 27145.00 unch 81 1,451 +50  
Sep23 230216 27217.00 27217.00 27217.00 27217.00 unch 0 12 +0  
Total Volume and Open Interest 11,843 89,416 -309  
KOSPI 200(KFE)
Mar23 230216 320.15 324.90 319.70 324.10 +6.70 241,306 311,561 +8,552  
Jun23 230216 321.80 326.70 321.75 325.90 +6.45 594 38,615 +679  
Sep23 230216 325.05 328.35 325.05 328.00 +5.90 8 8,155 +703  
Total Volume and Open Interest 241,920 390,906 +9,988  
GSCI(CME) Weekly Monthly
Mar23 230216 591.05 593.65 589.25 591.05 unch 16 976 -13  
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 16 976    
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!