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 Fri February 17, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230217 1526.00 1533.25 1524.25 1527.25 +0.75 115,376 160,839 -17,670 Hover/Click
May23 230217 1521.00 1527.00 1518.75 1522.25 +1.00 92,686 288,999 +10,017 Hover/Click
Jul23 230217 1511.75 1518.75 1510.50 1514.50 +1.50 37,948 127,620 +3,035 Hover/Click
Aug23 230217 1482.00 1485.75 1478.25 1483.00 +3.00 2,714 13,324 +265 Hover/Click
Sep23 230217 1412.75 1419.50 1412.25 1417.25 +3.75 2,096 9,671 +277 Hover/Click
Nov23 230217 1383.00 1388.00 1381.75 1386.25 +2.50 21,494 101,423 +2,534 Hover/Click
Jan24 230217 1387.00 1392.25 1386.00 1390.50 +2.75 1,836 12,911 +301 Hover/Click
Mar24 230217 1374.75 1381.75 1374.75 1378.25 +2.50 878 10,507 +100 Hover/Click
May24 230217 1370.25 1376.25 1369.50 1372.75 +2.50 504 4,291 +84 Hover/Click
Jul24 230217 1371.00 1374.25 1370.00 1371.50 +2.75 137 1,124 +13 Hover/Click
Aug24 230217 1361.00 1361.00 1358.25 1358.25 +2.75 0 5 +0 Hover/Click
Sep24 230217 1325.25 1325.25 1325.25 1325.25 +2.75 0 91 +0 Hover/Click
Nov24 230217 1302.25 1305.50 1299.25 1303.75 +2.00 173 3,317 +14 Hover/Click
Jan25 230217 1304.50 1304.50 1304.50 1304.50 +2.00 0 17 +0 Hover/Click
Total Volume and Open Interest 275,857 734,372 -1,031  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230217 491.90 497.90 488.90 491.10 -0.30 40,272 80,057 -4,661 Hover/Click
May23 230217 475.30 481.40 473.60 474.90 -0.30 35,899 218,150 +5,999 Hover/Click
Jul23 230217 463.70 469.80 463.70 466.10 +2.40 16,346 83,250 +1,067 Hover/Click
Aug23 230217 449.80 455.10 449.70 452.80 +3.20 2,086 12,274 +105 Hover/Click
Sep23 230217 433.90 437.20 432.90 436.00 +3.30 1,526 11,312 +53 Hover/Click
Oct23 230217 419.60 423.30 419.20 422.70 +3.20 1,572 12,181 +352 Hover/Click
Dec23 230217 416.20 420.40 416.00 419.80 +3.50 6,322 32,752 +801 Hover/Click
Jan24 230217 410.60 414.60 410.60 414.40 +4.00 1,293 5,922 +272 Hover/Click
Mar24 230217 403.40 404.10 401.60 403.10 +4.80 313 2,189 +37 Hover/Click
May24 230217 397.30 397.30 395.90 396.60 +5.40 113 674 -5 Hover/Click
Total Volume and Open Interest 105,829 459,857 +4,040  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230217 61.91 62.09 61.01 61.51 -0.39 37,204 64,848 -3,356 Hover/Click
May23 230217 62.15 62.32 61.24 61.75 -0.40 53,981 170,566 +4,851 Hover/Click
Jul23 230217 61.95 62.09 61.03 61.49 -0.44 27,643 97,382 -260 Hover/Click
Aug23 230217 61.44 61.50 60.53 60.95 -0.44 6,509 27,970 +400 Hover/Click
Sep23 230217 60.83 60.84 59.93 60.32 -0.44 4,228 21,199 +720 Hover/Click
Oct23 230217 60.13 60.13 59.26 59.65 -0.40 2,124 13,891 +350 Hover/Click
Dec23 230217 59.80 59.80 58.90 59.35 -0.35 8,043 47,339 +773 Hover/Click
Jan24 230217 59.25 59.46 58.62 59.07 -0.29 1,513 8,589 +201 Hover/Click
Mar24 230217 58.69 59.16 58.31 58.78 -0.26 886 3,454 +185 Hover/Click
May24 230217 58.64 58.98 58.16 58.62 -0.25 115 1,545 +12 Hover/Click
Total Volume and Open Interest 142,367 461,770 +3,851  
Canola(WCE) Weekly Monthly
Mar23 230217 823.8 834.0 822.6 828.4 +4.9 8,057 29,660 -2,100 Hover/Click
May23 230217 819.0 827.7 817.0 820.3 +2.1 21,386 105,637 +2,554 Hover/Click
Jul23 230217 816.8 824.8 815.0 818.1 +2.3 8,384 75,248 +1,479 Hover/Click
Nov23 230217 802.0 806.5 797.8 800.3 +1.7 5,280 52,893 +1,827 Hover/Click
Jan24 230217 808.6 811.0 805.1 805.1 +0.6 832 2,829 +609 Hover/Click
Mar24 230217 807.5 807.5 807.5 807.5 +0.6 110 353 +0 Hover/Click
Total Volume and Open Interest 44,049 266,625 +4,369  
Corn(CBOT) Weekly Monthly
Mar23 230217 676.00 679.00 675.00 677.75 +1.75 134,971 277,433 -28,364 Hover/Click
May23 230217 674.75 678.25 674.00 677.50 +2.50 108,632 454,578 +27,073 Hover/Click
Jul23 230217 663.50 666.50 662.25 666.00 +2.00 39,955 278,606 +4,634 Hover/Click
Sep23 230217 607.50 611.25 606.75 610.75 +2.00 10,542 122,652 +1,628 Hover/Click
Dec23 230217 592.75 596.25 591.75 595.75 +2.25 15,044 207,093 +1,162 Hover/Click
Mar24 230217 600.00 603.50 599.50 603.00 +2.25 619 17,486 -16 Hover/Click
May24 230217 603.50 607.00 603.25 606.50 +2.25 43 3,443 +1 Hover/Click
Jul24 230217 603.50 606.75 602.75 606.25 +2.25 16 2,349 -2 Hover/Click
Sep24 230217 566.25 566.25 566.25 566.25 +0.25 0 284 +0 Hover/Click
Dec24 230217 554.00 555.25 553.25 554.25 unch 229 10,141 +138 Hover/Click
Total Volume and Open Interest 310,063 1,375,277 +6,254  
Wheat(CBOT) Weekly Monthly
Mar23 230217 765.00 771.50 759.50 765.50 +0.50 34,054 67,416 -7,933 Hover/Click
May23 230217 776.75 781.75 771.25 776.25 unch 35,373 154,373 +1,818 Hover/Click
Jul23 230217 781.25 786.00 776.50 781.00 +0.25 12,320 81,767 +203 Hover/Click
Sep23 230217 791.25 794.50 785.50 789.75 -0.25 5,538 23,705 +1,620 Hover/Click
Dec23 230217 803.75 808.50 800.00 803.75 -1.00 2,958 31,903 +655 Hover/Click
Mar24 230217 813.50 816.75 809.25 811.50 -1.50 252 4,552 +55 Hover/Click
Total Volume and Open Interest 90,543 365,763 -3,588  
Wheat(KCBT) Weekly Monthly
Mar23 230217 900.00 908.25 896.50 906.50 +8.00 20,425 39,709 -6,308 Hover/Click
May23 230217 888.00 897.00 885.00 895.75 +8.50 20,130 77,981 +4,281 Hover/Click
Jul23 230217 875.00 884.50 872.50 883.25 +8.50 8,115 41,843 +1,276 Hover/Click
Sep23 230217 874.75 882.00 871.50 880.50 +7.00 1,979 14,680 +282 Hover/Click
Dec23 230217 878.75 885.00 875.25 883.50 +6.50 897 14,599 +253 Hover/Click
Mar24 230217 879.00 883.25 874.50 882.00 +6.00 12 698 -2 Hover/Click
May24 230217 873.00 873.50 866.50 873.50 +6.50 7 62 +3 Hover/Click
Total Volume and Open Interest 51,573 190,137 -210  
Wheat(MGE) Weekly Monthly
Mar23 230217 928.50 933.75 928.25 930.25 unch 5,393 16,787 -1,406 Hover/Click
May23 230217 921.50 927.50 921.50 923.50 -0.25 5,691 23,804 +1,813 Hover/Click
Jul23 230217 916.00 920.25 915.25 916.75 +0.50 844 8,428 +358 Hover/Click
Sep23 230217 896.25 900.00 895.00 898.75 +2.25 243 7,421 +82 Hover/Click
Dec23 230217 898.75 902.00 898.50 900.50 +1.25 142 2,790 +20 Hover/Click
Mar24 230217 901.25 901.25 901.25 901.25 +0.75 1 43 -1 Hover/Click
Total Volume and Open Interest 12,314 59,279 +866  
Oats(CBOT) Weekly Monthly
Mar23 230217 364.50 375.25 361.00 363.75 +0.75 361 1,008 -140 Hover/Click
May23 230217 349.75 358.25 348.00 348.75 -2.75 697 1,867 +239 Hover/Click
Jul23 230217 352.00 359.75 350.75 350.75 -3.50 180 395 +70 Hover/Click
Sep23 230217 362.25 362.25 355.00 355.00 -2.50 78 175 +29 Hover/Click
Total Volume and Open Interest 1,380 3,633 +240  
Rough Rice(CBOT) Weekly Monthly
Mar23 230217 17.62 17.64 17.47 17.51 -0.04 585 2,552 -324 Hover/Click
May23 230217 17.88 17.89 17.79 17.83 -0.01 563 2,662 +339 Hover/Click
Jul23 230217 18.08 18.09 18.06 18.09 unch 14 287 +4 Hover/Click
Sep23 230217 16.51 16.51 16.40 16.46 -0.06 17 1,780 +17 Hover/Click
Total Volume and Open Interest 1,183 7,413 +40  
Live Cattle(CME) Weekly Monthly
Feb23 230217 162.850 164.080 162.535 163.580 +0.795 1,698 6,928 -1,034 Hover/Click
Apr23 230217 164.185 165.400 163.900 164.650 +0.570 17,022 140,008 -69 Hover/Click
Jun23 230217 159.750 160.650 159.535 160.130 +0.395 6,900 85,836 +697 Hover/Click
Aug23 230217 158.785 159.435 158.580 159.050 +0.265 4,044 54,238 +642 Hover/Click
Oct23 230217 162.900 163.550 162.735 163.150 +0.250 2,695 24,375 -43 Hover/Click
Dec23 230217 167.000 167.535 166.685 167.235 +0.285 1,123 14,132 +228 Hover/Click
Total Volume and Open Interest 33,903 331,846 +516  
Feeder Cattle(CME) Weekly Monthly
Mar23 230217 186.050 187.130 185.630 186.535 +0.300 4,403 13,836 -508 Hover/Click
Apr23 230217 190.330 191.130 189.750 190.450 -0.150 3,169 12,346 -115 Hover/Click
May23 230217 194.200 194.950 193.500 194.350 -0.135 2,044 8,657 -11 Hover/Click
Aug23 230217 207.650 208.080 206.550 207.735 -0.115 815 7,719 +30 Hover/Click
Sep23 230217 210.300 210.785 209.285 210.380 -0.355 279 1,871 +21 Hover/Click
Oct23 230217 212.800 213.150 211.600 212.700 -0.200 256 1,534 -21 Hover/Click
Nov23 230217 214.050 214.700 213.250 214.380 +0.030 134 577 +12 Hover/Click
Total Volume and Open Interest 11,131 46,728 -568  
Lean Hogs(CME) Weekly Monthly
Apr23 230217 85.880 87.100 85.200 85.280 -0.500 16,274 99,756 +368 Hover/Click
May23 230217 95.180 95.750 94.400 94.400 -0.450 48 1,056 +7  
Jun23 230217 103.430 104.200 102.350 102.730 -0.420 5,798 38,132 +602 Hover/Click
Jul23 230217 105.030 105.950 104.280 104.600 -0.350 1,903 14,893 -97 Hover/Click
Aug23 230217 104.950 105.830 104.230 104.580 -0.320 2,709 18,010 +426 Hover/Click
Oct23 230217 92.430 92.980 92.000 92.300 -0.030 1,136 22,969 +49 Hover/Click
Dec23 230217 84.800 85.180 84.630 85.000 +0.120 644 9,125 +124 Hover/Click
Feb24 230217 87.700 87.980 87.500 87.830 +0.130 187 3,826 +32 Hover/Click
Total Volume and Open Interest 28,722 208,491 +1,534  
Class III Milk(CME) Weekly Monthly
Feb23 230217 17.88 17.92 17.88 17.90 -0.02 134 4,181 -9 Hover/Click
Mar23 230217 17.74 17.75 17.60 17.65 +0.01 293 6,152 +28 Hover/Click
Apr23 230217 17.98 17.98 17.83 17.83 -0.06 286 4,324 +44 Hover/Click
May23 230217 18.43 18.47 18.26 18.28 -0.06 86 2,580 +60 Hover/Click
Jun23 230217 19.05 19.05 18.77 18.78 -0.05 17 2,137 +8 Hover/Click
Jul23 230217 19.35 19.38 19.27 19.28 -0.06 6 1,360 +2 Hover/Click
Aug23 230217 19.65 19.66 19.65 19.66 -0.04 1 1,015 +1 Hover/Click
Sep23 230217 19.93 19.93 19.93 19.93 unch 1 1,046 +1 Hover/Click
Oct23 230217 19.96 19.99 19.96 19.96 unch 5 755 +3 Hover/Click
Nov23 230217 19.88 19.97 19.88 19.88 unch 20 623 -2 Hover/Click
Dec23 230217 19.75 19.75 19.75 19.75 unch 1 586 +1 Hover/Click
Jan24 230217 19.35 19.35 19.35 19.35 unch 0 113 +0 Hover/Click
Feb24 230217 19.20 19.20 19.20 19.20 unch 0 124 +0 Hover/Click
Total Volume and Open Interest 850 25,298 +137  
Cocoa(ICE) Weekly Monthly
Mar23 230217 2715 2750 2710 2722 +22 6,288 11,296 -3,994 Hover/Click
May23 230217 2762 2798 2757 2771 +24 37,502 119,966 +676 Hover/Click
Jul23 230217 2758 2787 2751 2764 +21 8,459 62,476 +1,743 Hover/Click
Sep23 230217 2732 2762 2727 2744 +18 5,578 35,719 +1,166 Hover/Click
Dec23 230217 2673 2712 2669 2697 +25 3,159 37,498 +750 Hover/Click
Mar24 230217 2625 2669 2620 2654 +27 1,523 14,298 +256 Hover/Click
May24 230217 2609 2650 2605 2642 +30 275 4,359 +58 Hover/Click
Total Volume and Open Interest 62,991 292,346 +787  
Coffee "C"(ICE) Weekly Monthly
Mar23 230217 180.85 189.85 179.95 188.70 +8.00 4,543 1,472 -4,191 Hover/Click
May23 230217 179.60 186.85 178.70 185.75 +5.50 19,083 92,571 +1,222 Hover/Click
Jul23 230217 178.90 185.00 177.80 184.25 +4.70 7,025 35,246 +566 Hover/Click
Sep23 230217 177.65 183.00 176.50 182.30 +4.15 3,820 26,286 +234 Hover/Click
Dec23 230217 175.65 181.00 175.20 180.35 +3.80 1,787 26,304 +71 Hover/Click
Mar24 230217 175.30 180.45 175.30 179.90 +3.50 587 8,207 +139 Hover/Click
Total Volume and Open Interest 37,347 198,441 -1,933  
Orange Juice(ICE) Weekly Monthly
Mar23 230217 235.55 240.50 234.80 240.20 +5.65 937 3,117 -623 Hover/Click
May23 230217 227.65 233.85 227.65 233.55 +5.60 959 7,356 +540 Hover/Click
Jul23 230217 224.85 225.75 223.65 225.75 +5.55 34 1,030 -1 Hover/Click
Sep23 230217 217.00 217.00 217.00 217.00 +5.35 0 60 +0 Hover/Click
Nov23 230217 208.00 209.75 208.00 209.05 +4.65 0 82 +0 Hover/Click
Jan24 230217 200.00 203.35 200.00 203.35 +4.15 0 5 +0 Hover/Click
Total Volume and Open Interest 1,930 11,650 -84  
Sugar #11(ICE) Weekly Monthly
Mar23 230217 21.45 21.69 21.35 21.41 -0.04 38,359 92,124 -14,209 Hover/Click
May23 230217 19.70 20.00 19.65 19.80 +0.03 55,132 382,950 +2,059 Hover/Click
Jul23 230217 19.20 19.46 19.14 19.32 +0.04 20,115 186,270 +4,562 Hover/Click
Oct23 230217 19.12 19.32 19.06 19.21 +0.02 8,484 107,258 +1,046 Hover/Click
Mar24 230217 19.24 19.42 19.19 19.34 +0.02 5,849 87,190 +1,690 Hover/Click
May24 230217 18.25 18.38 18.22 18.33 -0.01 1,762 24,299 +121 Hover/Click
Jul24 230217 17.62 17.64 17.53 17.63 +0.01 1,130 18,860 +164 Hover/Click
Oct24 230217 17.25 17.28 17.18 17.28 +0.02 421 16,494 +154 Hover/Click
Mar25 230217 17.29 17.29 17.29 17.29 +0.01 164 11,601 +23 Hover/Click
Total Volume and Open Interest 131,551 935,948 -4,374  
London Cocoa(LCE) Weekly Monthly
Mar23 230217 2107 2136 2097 2099 +7 3,437 51,236 -804 Hover/Click
May23 230217 2135 2155 2117 2121 +9 11,519 89,974 +3,510 Hover/Click
Jul23 230217 2105 2120 2087 2090 +6 5,954 43,200 +1,147 Hover/Click
Sep23 230217 2060 2080 2052 2054 +8 3,505 39,671 +644 Hover/Click
Dec23 230217 1992 2009 1984 1998 +16 3,669 37,758 -425 Hover/Click
Mar24 230217 1930 1955 1923 1946 +16 1,421 19,878 +437 Hover/Click
May24 230217 1927 1946 1925 1937 +19 255 5,654 +27 Hover/Click
Total Volume and Open Interest 29,898 294,830 +4,602  
London Sugar(LCE) Weekly Monthly
May23 230217 566.70 572.30 565.30 568.00 +0.40 5,876 48,462 +644 Hover/Click
Aug23 230217 548.60 553.50 548.00 550.30 +0.40 2,319 16,116 -403 Hover/Click
Oct23 230217 534.70 539.20 533.90 536.30 +0.10 815 11,147 +170 Hover/Click
Dec23 230217 525.80 529.00 525.80 526.30 -2.10 309 5,402 +96 Hover/Click
Mar24 230217 520.00 522.20 519.10 519.50 -2.50 235 3,807 +16 Hover/Click
Total Volume and Open Interest 9,554 86,082 +523  
Cotton(ICE) Weekly Monthly
Mar23 230217 81.25 81.75 80.00 80.25 -1.00 7,681 6,780 -5,144 Hover/Click
May23 230217 81.99 82.42 80.88 81.50 -0.50 28,033 96,198 +1,246 Hover/Click
Jul23 230217 82.76 83.08 81.70 82.35 -0.41 8,890 46,123 -196 Hover/Click
Oct23 230217 82.16 82.16 82.16 82.16 -0.19 2 17 +2 Hover/Click
Dec23 230217 82.38 82.89 81.50 82.25 -0.22 3,639 34,383 +761 Hover/Click
Mar24 230217 81.85 82.72 81.76 82.47 -0.19 32 4,520 +4 Hover/Click
Total Volume and Open Interest 48,339 191,329 -3,319  
Crude Oil(NYM) Weekly Monthly
Mar23 230217 78.07 78.25 75.06 76.34 -2.14 117,600 60,083 -19,585 Hover/Click
Apr23 230217 78.35 78.50 75.32 76.55 -2.18 204,087 306,815 +3,573 Hover/Click
May23 230217 78.47 78.65 75.51 76.70 -2.20 57,418 176,813 +1,360 Hover/Click
Jun23 230217 78.48 78.64 75.53 76.71 -2.16 57,828 236,995 -1,024 Hover/Click
Jul23 230217 78.00 78.32 75.38 76.53 -2.11 17,181 125,551 -653 Hover/Click
Aug23 230217 77.91 77.91 75.13 76.22 -2.05 7,070 62,335 +550 Hover/Click
Sep23 230217 77.31 77.31 74.76 75.82 -2.02 16,937 112,965 -1,781 Hover/Click
Oct23 230217 76.80 77.06 74.44 75.38 -1.99 6,123 52,119 +2,150 Hover/Click
Nov23 230217 76.05 76.05 74.01 74.98 -1.93 6,826 27,876 -260 Hover/Click
Dec23 230217 76.06 76.23 73.63 74.56 -1.90 34,012 194,435 -3,366 Hover/Click
Jan24 230217 75.33 75.39 73.55 74.14 -1.86 1,630 36,895 -43 Hover/Click
Feb24 230217 74.42 74.42 72.91 73.75 -1.81 750 20,704 -182 Hover/Click
Mar24 230217 73.23 73.85 72.57 73.37 -1.78 3,345 25,253 -501 Hover/Click
Apr24 230217 72.30 73.03 72.02 73.03 -1.74 187 15,073 -1 Hover/Click
May24 230217 72.25 72.71 72.25 72.71 -1.69 329 11,115 +97 Hover/Click
Jun24 230217 73.59 73.63 71.70 72.40 -1.66 5,756 64,366 +114 Hover/Click
Total Volume and Open Interest 547,897 1,787,275 -19,316  
e-miNY Crude Oil(NYM)
Mar23 230217 78.250 78.250 75.075 76.350 -2.150 2,483 2,058 -260  
Apr23 230217 78.475 78.500 75.325 76.550 -2.200 8,280 1,478 +430  
May23 230217 78.200 78.650 75.550 76.700 -2.200 247 308 -15  
Jun23 230217 78.300 78.300 75.550 76.700 -2.175 41 269 +2  
Jul23 230217 77.725 77.725 75.400 76.525 -2.125 5 49 +1  
Aug23 230217 76.000 76.500 75.125 76.225 -2.050 0 35 +0  
Sep23 230217 75.200 75.825 74.775 75.825 -2.025 3 5 +1  
Oct23 230217 75.200 75.375 74.900 75.375 -2.000 3 4 +0  
Nov23 230217 75.050 75.075 74.500 74.975 -1.925 2 14 +0  
Dec23 230217 75.800 76.200 73.650 74.550 -1.900 34 135 +11  
Total Volume and Open Interest 11,100 4,433 +169  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230217 279.50 279.65 265.77 271.21 -9.87 24,405 42,858 -3,486 Hover/Click
Apr23 230217 277.53 277.98 264.67 270.18 -8.93 37,084 67,549 -2,116 Hover/Click
May23 230217 273.42 274.48 262.54 267.96 -7.68 17,160 41,416 +782 Hover/Click
Jun23 230217 270.18 270.97 260.46 265.86 -6.44 12,256 31,719 -471 Hover/Click
Jul23 230217 267.57 267.57 259.46 264.80 -5.73 6,070 14,691 -165 Hover/Click
Aug23 230217 266.12 266.12 259.18 264.39 -5.36 4,995 11,508 -304 Hover/Click
Sep23 230217 267.00 267.00 259.44 264.45 -5.31 3,823 13,245 +473 Hover/Click
Oct23 230217 267.00 267.00 259.70 264.35 -5.23 1,434 8,358 +5 Hover/Click
Nov23 230217 265.00 265.70 259.58 263.96 -5.11 1,290 6,929 -54 Hover/Click
Dec23 230217 265.49 265.56 258.41 263.15 -4.98 3,350 18,672 -205 Hover/Click
Jan24 230217 261.64 263.86 257.94 262.48 -4.76 827 3,007 +20 Hover/Click
Feb24 230217 260.20 263.49 257.80 261.45 -4.56 710 2,017 +8 Hover/Click
Mar24 230217 260.01 260.70 255.75 259.70 -4.40 584 1,485 +65 Hover/Click
Apr24 230217 253.15 258.75 253.15 257.20 -4.20 99 1,562 +33 Hover/Click
Total Volume and Open Interest 114,529 273,318 -5,371  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230217 241.92 242.17 233.40 240.82 -2.73 38,163 51,678 -4,684 Hover/Click
Apr23 230217 263.21 263.55 255.70 262.22 -2.34 52,266 95,647 -1,252 Hover/Click
May23 230217 262.60 262.60 255.35 261.30 -2.71 26,770 56,112 +1,175 Hover/Click
Jun23 230217 259.00 259.70 252.48 258.10 -3.02 25,776 39,052 +885 Hover/Click
Jul23 230217 254.93 254.93 249.13 254.55 -3.22 10,765 16,422 -580 Hover/Click
Aug23 230217 248.00 250.81 245.23 250.54 -3.21 7,386 8,270 -280 Hover/Click
Sep23 230217 244.76 246.31 240.24 245.67 -2.96 7,616 20,623 -22 Hover/Click
Oct23 230217 227.75 230.11 224.90 229.86 -3.24 4,048 10,328 -408 Hover/Click
Nov23 230217 222.52 225.43 220.39 224.81 -2.97 2,877 6,711 -99 Hover/Click
Dec23 230217 220.60 221.40 216.40 221.16 -2.71 3,968 14,016 -789 Hover/Click
Total Volume and Open Interest 180,451 333,364 -6,024  
e-miNY RBOB Gasoline(NYM)
Mar23 230217 240.82 240.82 240.82 240.82 -2.73 1 4 +0  
Apr23 230217 262.22 262.22 262.22 262.22 -2.34        
May23 230217 261.30 261.30 261.30 261.30 -2.71        
Jun23 230217 258.10 258.10 258.10 258.10 -3.02 0 2 +0  
Total Volume and Open Interest 1 8 +0  
Natural Gas(NYM) Weekly Monthly
Mar23 230217 2.391 2.420 2.220 2.275 -0.114 141,459 64,131 -13,916 Hover/Click
Apr23 230217 2.485 2.521 2.304 2.352 -0.133 101,082 193,212 +7,440 Hover/Click
May23 230217 2.638 2.674 2.463 2.496 -0.142 65,322 243,556 +3,771 Hover/Click
Jun23 230217 2.835 2.849 2.664 2.682 -0.149 17,585 63,566 +748 Hover/Click
Jul23 230217 3.029 3.032 2.866 2.878 -0.133 21,061 74,372 +2,078 Hover/Click
Aug23 230217 3.088 3.089 2.920 2.933 -0.132 12,416 40,045 -655 Hover/Click
Sep23 230217 3.052 3.061 2.892 2.906 -0.130 16,510 88,140 +1,292 Hover/Click
Oct23 230217 3.122 3.132 2.965 2.979 -0.131 25,022 88,084 +2,614 Hover/Click
Nov23 230217 3.572 3.572 3.418 3.433 -0.118 8,726 42,147 +1,448 Hover/Click
Dec23 230217 3.949 3.949 3.810 3.826 -0.098 3,660 33,660 -41 Hover/Click
Jan24 230217 4.149 4.162 4.034 4.043 -0.102 6,415 65,789 +371 Hover/Click
Feb24 230217 3.992 4.007 3.909 3.916 -0.102 2,643 21,573 +112 Hover/Click
Mar24 230217 3.616 3.643 3.520 3.535 -0.094 3,687 31,890 -278 Hover/Click
Apr24 230217 3.253 3.258 3.145 3.159 -0.079 2,770 36,578 -177 Hover/Click
May24 230217 3.194 3.194 3.121 3.132 -0.077 999 17,180 +109 Hover/Click
Jun24 230217 3.330 3.330 3.242 3.247 -0.073 672 7,371 +48 Hover/Click
Total Volume and Open Interest 435,603 1,244,863 +4,867  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230217 84.60 84.87 81.80 83.00 -2.14 197,021 333,637 -20,100 Hover/Click
May23 230217 84.26 84.53 81.53 82.67 -2.13 148,558 408,137 +10,476 Hover/Click
Jun23 230217 83.72 83.98 81.09 82.17 -2.08 123,682 389,315 +14,851 Hover/Click
Jul23 230217 83.35 83.57 80.73 81.77 -2.04 40,778 152,198 +3,697 Hover/Click
Aug23 230217 82.90 83.10 80.37 81.36 -1.99 22,484 98,441 +1,436 Hover/Click
Sep23 230217 82.45 82.64 79.97 80.95 -1.94 25,120 99,235 -229 Hover/Click
Oct23 230217 81.99 82.17 79.58 80.53 -1.90 10,802 60,126 +1,386 Hover/Click
Nov23 230217 81.55 81.69 79.23 80.13 -1.85 6,832 62,496 +274 Hover/Click
Dec23 230217 81.14 81.29 78.84 79.74 -1.81 50,714 200,055 +4,357 Hover/Click
Jan24 230217 79.97 79.97 78.98 79.34 -1.75 3,617 35,976 +149 Hover/Click
Feb24 230217 78.60 78.92 78.20 78.92 -1.72 2,010 42,880 +141 Hover/Click
Mar24 230217 78.55 78.55 78.55 78.55 -1.68 2,141 25,098 +158 Hover/Click
Apr24 230217 78.20 78.20 78.20 78.20 -1.65 239 10,226 +78 Hover/Click
May24 230217 77.90 77.90 77.87 77.87 -1.61 199 9,277 +77 Hover/Click
Total Volume and Open Interest 656,746 2,194,094 +16,575  
Gas Oil(ICE) Weekly Monthly
Mar23 230217 812.75 814.75 772.50 791.25 -28.75 58,867 95,088 -6,570 Hover/Click
Apr23 230217 808.25 811.25 770.75 788.25 -27.00 62,480 98,366 +1,996 Hover/Click
May23 230217 797.75 799.25 765.25 780.25 -23.25 34,520 64,991 -28 Hover/Click
Jun23 230217 787.50 789.00 759.50 772.75 -19.75 33,090 58,038 -221 Hover/Click
Jul23 230217 780.00 780.50 755.50 767.75 -18.00 11,148 29,643 +742 Hover/Click
Aug23 230217 776.75 777.25 753.50 765.25 -17.00 6,313 20,928 -129 Hover/Click
Sep23 230217 775.00 775.50 752.50 764.00 -16.00 7,724 31,661 +785 Hover/Click
Oct23 230217 768.00 771.00 752.50 763.00 -15.50 3,082 17,090 +481 Hover/Click
Nov23 230217 766.00 766.00 747.75 758.25 -14.50 2,006 12,675 +45 Hover/Click
Dec23 230217 763.00 763.25 742.00 752.00 -13.75 15,247 53,777 +842 Hover/Click
Total Volume and Open Interest 239,691 543,929 -463  
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230217 78.22 78.22 75.24 76.34 -2.15 15,179 19,412 -6,312 Hover/Click
Apr23 230217 78.22 78.53 75.35 76.55 -2.19 35,069 81,308 +2,139 Hover/Click
May23 230217 78.68 78.68 75.57 76.70 -2.20 29,658 45,245 -149 Hover/Click
Jun23 230217 78.40 78.42 75.60 76.71 -2.16 35,320 68,808 +2,535 Hover/Click
Jul23 230217 77.47 77.51 75.53 76.53 -2.11 12,039 22,461 +209 Hover/Click
Aug23 230217 76.97 76.97 75.69 76.22 -2.05 5,590 11,208 +323 Hover/Click
Sep23 230217 76.72 76.72 74.95 75.82 -2.02 3,742 29,533 +608 Hover/Click
Oct23 230217 75.01 75.38 74.92 75.38 -1.99 842 8,040 +128 Hover/Click
Nov23 230217 74.98 74.98 74.98 74.98 -1.93 202 9,228 -12 Hover/Click
Dec23 230217 75.30 75.30 73.86 74.56 -1.90 4,508 68,855 +502 Hover/Click
Jan24 230217 74.14 74.14 74.14 74.14 -1.86 153 5,239 -7 Hover/Click
Feb24 230217 73.75 73.75 73.75 73.75 -1.81 17 2,486 +11 Hover/Click
Mar24 230217 73.37 73.37 73.37 73.37 -1.78 67 3,236 +22 Hover/Click
Apr24 230217 73.03 73.03 73.03 73.03 -1.74 1 947 +1 Hover/Click
May24 230217 72.71 72.71 72.71 72.71 -1.69 3 898 -3 Hover/Click
Jun24 230217 72.18 72.40 72.18 72.40 -1.66 622 9,805 -254 Hover/Click
Total Volume and Open Interest 143,917 443,948 -271  
US Dollar Index(ICE) Weekly Monthly
Mar23 230217 104.095 104.605 103.765 103.780 -0.010 29,827 33,663 +896 Hover/Click
Jun23 230217 103.715 104.265 103.430 103.430 -0.020 262 1,484 +54 Hover/Click
Sep23 230217 103.220 103.220 103.220 103.220 -0.005 0 5 +0 Hover/Click
Total Volume and Open Interest 30,089 35,157 +950  
Australian Dollar(CME) Weekly Monthly
Mar23 230217 68.80 68.90 68.17 68.85 -0.18 106,497 123,972 -2,953 Hover/Click
Jun23 230217 68.92 69.13 68.41 69.09 -0.17 370 763 +112 Hover/Click
Sep23 230217 69.05 69.32 68.64 69.29 -0.18 10 61 -2 Hover/Click
Total Volume and Open Interest 106,927 124,915 -2,845  
British Pound(CME) Weekly Monthly
Mar23 230217 119.91 120.54 119.20 120.51 +0.34 81,579 210,429 -1,436 Hover/Click
Jun23 230217 120.17 120.80 119.48 120.78 +0.34 771 2,738 +25 Hover/Click
Sep23 230217 119.90 121.07 119.81 121.07 +0.35 123 328 +85 Hover/Click
Total Volume and Open Interest 82,897 215,533 -1,352  
Canadian Dollar(CME) Weekly Monthly
Mar23 230217 74.31 74.31 73.88 74.25 -0.24 81,347 146,319 +2,066 Hover/Click
Jun23 230217 74.37 74.37 73.99 74.34 -0.24 541 4,072 +136 Hover/Click
Sep23 230217 74.26 74.46 74.12 74.46 -0.24 53 493 +36 Hover/Click
Dec23 230217 74.45 74.58 74.23 74.57 -0.24 1 395 +1 Hover/Click
Total Volume and Open Interest 82,063 151,559 +2,295  
Japanese Yen(CME) Weekly Monthly
Mar23 230217 74.85 74.86 74.22 74.77 -0.16 127,650 174,138 +264 Hover/Click
Jun23 230217 75.90 75.90 75.30 75.84 -0.17 943 5,701 -301 Hover/Click
Sep23 230217 76.58 76.93 76.41 76.90 -0.17 20 62 -1 Hover/Click
Total Volume and Open Interest 130,433 180,833 +577  
Swiss Franc(CME) Weekly Monthly
Mar23 230217 108.24 108.50 107.39 108.40 -0.05 13,894 38,397 +153 Hover/Click
Jun23 230217 109.20 109.59 108.53 109.52 -0.05 34 569 +2 Hover/Click
Sep23 230217 110.58 110.58 109.62 110.58 -0.04 0 64 +0 Hover/Click
Total Volume and Open Interest 13,928 39,069 +155  
EuroFX(CME) Weekly Monthly
Mar23 230217 106.86 107.13 106.27 107.11 +0.06 188,628 768,298 -87 Hover/Click
Jun23 230217 107.40 107.71 106.87 107.70 +0.07 1,594 14,222 +590 Hover/Click
Sep23 230217 107.82 108.22 107.38 108.22 +0.09 71 1,138 +15 Hover/Click
Total Volume and Open Interest 190,835 786,767 +642  
Mexican Peso(CME) Weekly Monthly
Mar23 230217 537.38 543.38 533.38 542.63 +4.13 51,214 276,103 -77 Hover/Click
Jun23 230217 524.13 533.25 523.63 532.75 +4.13 5 230 +2 Hover/Click
Total Volume and Open Interest 51,223 276,346 -71  
Brazilian Real(CME) Weekly Monthly
Mar23 230217 190.75 193.85 189.90 193.50 +1.85 8,324 46,595 -304 Hover/Click
Apr23 230217 189.30 192.55 188.85 192.30 +1.85 122 575 +41  
May23 230217 191.50 191.50 191.50 191.50 +1.90        
Jun23 230217 190.30 190.30 190.30 190.30 +1.85       Hover/Click
Total Volume and Open Interest 8,446 47,170 -263  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230217 125~100 126~000 124~140 125~250 +0~070 403,013 1,209,589 -5,306 Hover/Click
Jun23 230217 126~090 127~020 125~160 126~270 +0~080 24,870 40,304 +12,370 Hover/Click
Sep23 230217 127~240 127~240 127~240 127~240 +0~080 0 25 +0 Hover/Click
Total Volume and Open Interest 427,883 1,249,918 +7,064  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230217 111~235 112~025 111~085 112~000 +0~035 2,097,321 4,134,817 +15,475 Hover/Click
Jun23 230217 112~070 112~180 111~235 112~160 +0~035 113,788 158,064 +51,678 Hover/Click
Sep23 230217 113~040 113~040 113~040 113~040 +0~035 0 26 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230217 107~052 107~126 106~270 107~112 +0~020 1,521,098 4,024,821 -129,906 Hover/Click
Jun23 230217 107~194 107~272 107~092 107~256 +0~020 167,225 282,817 +81,408 Hover/Click
Sep23 230217 108~016 108~016 108~016 108~016 +0~020       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230217 101~302 102~003 101~261 101~316 -0~003 748,409 2,645,178 -11,943 Hover/Click
Jun23 230217 102~065 102~101 102~024 102~094 +0~003 101,541 147,277 +68,626 Hover/Click
Sep23 230217 102~247 102~247 102~247 102~247 +0~003 0 24 +0 Hover/Click
Total Volume and Open Interest 849,950 2,792,479 +56,683  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230217 95.800 95.805 95.785 95.800 -0.010 47,144 188,613 -238  
Jun23 230217 95.590 95.595 95.545 95.565 -0.035 65,493 225,269 +1,040  
Sep23 230217 95.590 95.595 95.540 95.570 -0.030 65,137 131,200 +8,004  
Dec23 230217 95.695 95.705 95.640 95.680 -0.020 64,258 117,089 +3,093  
Mar24 230217 95.870 95.875 95.795 95.850 -0.010 36,675 88,226 +4,037  
Jun24 230217 96.035 96.060 95.955 96.025 -0.015 31,043 104,422 +3,409  
Sep24 230217 96.165 96.195 96.085 96.160 -0.020 27,468 96,260 +3,232  
Dec24 230217 96.255 96.285 96.165 96.245 -0.020 25,826 102,668 +2,618  
Mar25 230217 96.285 96.345 96.225 96.310 -0.015 14,503 44,644 -705  
Jun25 230217 96.330 96.400 96.275 96.360 -0.010 17,068 47,070 +175  
Sep25 230217 96.370 96.435 96.320 96.405 -0.005 11,274 26,219 -179  
Dec25 230217 96.385 96.475 96.365 96.445 unch 14,540 40,294 -1,183  
Mar26 230217 96.435 96.505 96.395 96.475 unch 8,397 22,969 -1,254  
Jun26 230217 96.465 96.535 96.425 96.505 unch 4,601 14,401 +393  
Sep26 230217 96.510 96.565 96.460 96.540 unch 5,138 12,303 -32  
Dec26 230217 96.545 96.600 96.495 96.575 unch 4,488 20,321 +377  
Mar27 230217 96.585 96.635 96.530 96.610 unch 3,668 21,282 -429  
Jun27 230217 96.630 96.660 96.560 96.640 unch 2,407 10,211 -59  
Total Volume and Open Interest 451,646 1,508,274 +22,223  
Ultra T-Bond(CBOT)
Mar23 230217 135~12 136~12 134~03 135~29 +0~08 303,198 1,384,202 -40,932  
Jun23 230217 135~29 136~31 134~24 136~17 +0~08 53,436 101,036 +42,055  
Sep23 230217 135~31 136~17 135~31 136~17 +0~08 3 3 +3  
Total Volume and Open Interest 356,637 1,485,241 +1,126  
Ultra 10-Yr T-Note(CBOT)
Mar23 230217 117~245 118~075 117~055 118~030 +0~040 491,911 1,496,087 +13,008  
Jun23 230217 117~230 118~055 117~040 118~015 +0~040 19,732 22,745 +9,819  
Sep23 230217 118~015 118~015 118~015 118~015 +0~040        
Total Volume and Open Interest 511,643 1,518,832 +22,827  
30 Day Federal Funds(CBOT)
Feb23 230217 95.430 95.430 95.427 95.427 unch 2,659 489,522 -1,340  
Mar23 230217 95.340 95.340 95.330 95.335 -0.005 18,031 133,198 +1,835  
Apr23 230217 95.135 95.145 95.125 95.135 -0.010 178,798 297,015 +29,083  
May23 230217 94.945 94.945 94.910 94.920 -0.040 177,731 252,524 +37,620  
Jun23 230217 94.845 94.845 94.805 94.820 -0.050 22,183 76,052 +524  
Jul23 230217 94.765 94.770 94.720 94.745 -0.055 94,205 181,094 +10,829  
Total Volume and Open Interest 640,596 1,771,422 +80,483  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230217 146.72 146.76 146.50 146.52 -0.19 1,255 16,110 -142 Hover/Click
Jun23 230217 145.03 145.03 145.03 145.03 -0.19 7 16 +5 Hover/Click
Sep23 230217 145.03 145.03 145.03 145.03 -0.19       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230217 137.78 140.68 136.44 139.22 +0.98 73,876 224,244 -10,499  
Jun23 230217 137.06 139.48 136.50 138.80 +0.98 2,571 7,586 +2,536  
Sep23 230217 137.64 137.64 137.64 137.64 +0.98 0 2 +0  
Total Volume and Open Interest 76,447 231,832 -7,963  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230217 134.50 135.33 133.67 134.89 +0.35 755,050 1,398,731 +5,299 Hover/Click
Jun23 230217 133.20 134.31 132.80 133.91 +0.35 5,289 35,180 +2,840 Hover/Click
Sep23 230217 133.29 133.29 133.29 133.29 +0.35 0 6 +0 Hover/Click
Total Volume and Open Interest 760,339 1,433,917 +8,139  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230217 116.14 116.36 115.73 116.20 +0.11 666,828 1,728,880 -25,442 Hover/Click
Jun23 230217 116.60 116.89 116.31 116.78 +0.11 8,362 32,610 +7,086 Hover/Click
Sep23 230217 117.20 117.20 117.20 117.20 +0.11       Hover/Click
Total Volume and Open Interest 675,190 1,761,490 -18,356  
Euro-Schatz(EUREX)
Mar23 230217 105.35 105.37 105.22 105.35 +0.03 442,145 1,835,500 -43,337  
Jun23 230217 105.21 105.28 105.11 105.25 +0.02 6,563 77,893 +4,506  
Sep23 230217 106.10 106.10 106.10 106.10 +0.03        
Total Volume and Open Interest 448,708 1,913,393 -38,831  
3-Mth Euribor(EUREX)
Mar23 230217 97.040 97.040 97.040 97.040 +0.005 166 390 -17  
Jun23 230217 96.440 96.440 96.440 96.440 unch 0 50 +0  
Sep23 230217 96.315 96.315 96.315 96.315 unch 241 250 -17  
Total Volume and Open Interest 477 962 -44  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230217 102~07 102~29 101~28 102~19 -0~07 210,700 395,362 +7,972 Hover/Click
Jun23 230217 101~09 101~24 101~05 101~12 -0~15 36 48 +27 Hover/Click
Total Volume and Open Interest 210,746 395,450 +7,989  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230217 97.030 97.045 97.020 97.035 +0.005 82,537 487,049 +2,532  
Jun23 230217 96.440 96.450 96.395 96.435 unch 162,013 661,110 +9,716  
Sep23 230217 96.320 96.325 96.255 96.310 unch 156,336 534,962 -1,610  
Total Volume and Open Interest 1,383,637 4,070,208 +1,259  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230217 96.35 96.36 96.32 96.35 -0.01 46,507 231,891 -8,331  
Jun23 230217 95.89 95.89 95.84 95.87 -0.02 49,845 220,729 -7,351  
Sep23 230217 95.75 95.76 95.68 95.70 -0.05 44,455 167,596 -4,028  
Dec23 230217 95.75 95.77 95.68 95.70 -0.05 33,156 235,523 +5,116  
Mar24 230217 95.84 95.85 95.77 95.80 -0.04 20,139 126,235 -2,062  
Jun24 230217 95.99 96.00 95.92 95.94 -0.05 31,491 107,710 +4,179  
Sep24 230217 96.12 96.13 96.05 96.08 -0.05 10,728 61,241 -5,051  
Dec24 230217 96.22 96.24 96.15 96.18 -0.06 9,311 36,644 -721  
Mar25 230217 96.24 96.25 96.24 96.25 -0.05 27 582 +23  
Jun25 230217 96.27 96.27 96.27 96.27 -0.05 25 420 +25  
Total Volume and Open Interest 245,684 1,189,039 -18,201  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230217 96.23 96.24 96.16 96.18 -0.06 177,913 1,045,448 -1,781  
Jun23 230217 96.18 96.18 96.18 96.18 -0.06        
Total Volume and Open Interest 177,913 1,045,448 -1,781  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230217 96.53 96.54 96.47 96.49 -0.05 190,500 787,966 -25,893  
Jun23 230217 96.49 96.49 96.49 96.49 -0.05 0 62 +0  
Total Volume and Open Interest 190,500 788,028 -25,893  
Gold(CMX) Weekly Monthly
Feb23 230217 1827.4 1842.2 1818.4 1840.4 -1.6 222 628 -150 Hover/Click
Apr23 230217 1845.7 1853.1 1827.7 1850.2 -1.6 168,509 338,234 -1,293 Hover/Click
Jun23 230217 1862.0 1869.6 1844.6 1866.9 -1.7 3,752 46,551 +1,531 Hover/Click
Aug23 230217 1875.0 1886.9 1863.0 1884.7 -1.5 1,132 14,211 -76 Hover/Click
Oct23 230217 1893.8 1903.2 1880.6 1902.3 -1.5 100 4,560 +4 Hover/Click
Dec23 230217 1910.0 1922.1 1897.4 1919.5 -1.5 222 14,531 -23 Hover/Click
Feb24 230217 1937.5 1938.6 1936.2 1936.6 -1.1 22 1,362 +9 Hover/Click
Apr24 230217 1951.9 1951.9 1951.9 1951.9 -1.1 0 434 +0 Hover/Click
Jun24 230217 1968.2 1968.2 1968.2 1968.2 -1.1 9 317 +2 Hover/Click
Aug24 230217 1969.1 1982.9 1969.1 1982.9 -1.1 1 6 +0 Hover/Click
Oct24 230217 2001.2 2001.2 2001.2 2001.2 -1.1 0 1 +0 Hover/Click
Dec24 230217 1998.3 2011.3 1998.3 2011.3 -1.1 2 326 -1 Hover/Click
Total Volume and Open Interest 174,625 422,997 +34  
Silver(CMX) Weekly Monthly
Mar23 230217 2158.5 2180.0 2115.5 2171.5 +0.5 56,289 53,644 -5,819 Hover/Click
May23 230217 2173.0 2194.5 2131.5 2186.1 -1.4 10,384 61,512 +2,433 Hover/Click
Jul23 230217 2188.0 2211.0 2152.0 2203.7 -2.3 746 6,734 +140 Hover/Click
Sep23 230217 2173.5 2228.0 2173.5 2222.3 -2.5 304 2,001 -60 Hover/Click
Dec23 230217 2232.0 2260.0 2212.5 2253.5 -3.3 79 2,928 +1 Hover/Click
Mar24 230217 2288.5 2291.0 2285.0 2285.3 -3.6 9 226 +4 Hover/Click
May24 230217 2303.4 2303.4 2303.4 2303.4 -3.6 0 31 +0 Hover/Click
Total Volume and Open Interest 67,951 127,385 -3,261  
Platinum(NYMEX) Weekly Monthly
Apr23 230217 922.0 924.5 907.8 921.4 -9.6 22,279 59,806 -90 Hover/Click
Jul23 230217 926.4 929.3 914.6 926.9 -9.1 1,273 6,152 +516 Hover/Click
Oct23 230217 928.0 934.6 924.0 934.6 -9.2 77 968 +2 Hover/Click
Jan24 230217 941.8 941.8 941.8 941.8 -9.2 0 53 +0 Hover/Click
Total Volume and Open Interest 23,630 66,981 +428  
Palladium(NYMEX) Weekly Monthly
Mar23 230217 1509.00 1509.00 1441.00 1492.50 -33.20 4,527 7,103 -1,109 Hover/Click
Jun23 230217 1519.00 1519.00 1456.00 1500.60 -37.90 2,323 5,850 +668 Hover/Click
Sep23 230217 1488.00 1516.50 1488.00 1516.50 -38.50 5 27 +5 Hover/Click
Total Volume and Open Interest 6,856 12,987 -436  
Copper(CMX) Weekly Monthly
Mar23 230217 411.95 413.35 405.90 410.85 -2.70 108,493 62,555 -5,888 Hover/Click
May23 230217 411.00 412.80 404.95 410.50 -1.65 50,585 92,484 +6,493 Hover/Click
Jul23 230217 411.25 413.15 405.55 410.85 -1.60 11,988 27,377 -663 Hover/Click
Sep23 230217 410.40 413.15 405.95 411.15 -1.50 3,172 15,110 +807 Hover/Click
Dec23 230217 410.90 413.20 405.85 411.20 -1.40 947 12,207 +354 Hover/Click
Total Volume and Open Interest 177,091 218,982 +1,144  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230217 33719 33889 33514 33866 +127 193,140 87,064 -615 Hover/Click
Jun23 230217 33978 34158 33790 34141 +127 304 1,187 +5 Hover/Click
Sep23 230217 34133 34367 34118 34337 +120 0 28 +0 Hover/Click
Dec23 230217 34479 34479 34479 34479 +120       Hover/Click
Total Volume and Open Interest 193,444 88,279 -610  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230217 33715 33888 33512 33866 +127 129,035 22,224 -667 Hover/Click
Jun23 230217 33979 34160 33790 34141 +127 1,432 1,053 -78 Hover/Click
Sep23 230217 34200 34337 34030 34337 +120 3 70 +0 Hover/Click
Dec23 230217 34479 34479 34479 34479 +120 0 3 +0 Hover/Click
Total Volume and Open Interest 130,470 23,350 -745  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230217 4095.50 4096.00 4055.75 4087.50 -12.25 2,042,993 2,047,470 -11,873 Hover/Click
Jun23 230217 4130.00 4130.50 4093.25 4125.00 -12.50 4,647 31,207 +135 Hover/Click
Sep23 230217 4166.25 4169.50 4134.50 4165.25 -12.25 68 1,200 -101 Hover/Click
Dec23 230217 4180.50 4206.25 4179.00 4206.25 -12.50 3 2,657 +0 Hover/Click
Total Volume and Open Interest 2,047,731 2,084,672 -11,859  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230217 4094.75 4096.50 4055.50 4087.50 -12.25 1,210,689 178,418 -7,117 Hover/Click
Jun23 230217 4140.00 4140.00 4092.75 4125.00 -12.50 4,218 5,076 +209 Hover/Click
Sep23 230217 4167.25 4167.25 4134.50 4165.25 -12.25 70 307 -9 Hover/Click
Dec23 230217 4211.00 4211.00 4206.25 4206.25 -12.50 5 155 -5 Hover/Click
Total Volume and Open Interest 1,214,982 184,075 -6,922  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230217 12462.50 12466.25 12265.75 12390.00 -92.50 682,325 262,733 -7,485 Hover/Click
Jun23 230217 12570.25 12588.00 12400.00 12525.50 -93.75 1,833 4,616 +216 Hover/Click
Sep23 230217 12613.25 12679.75 12554.50 12663.50 -94.00 20 147 +2 Hover/Click
Total Volume and Open Interest 684,178 267,782 -7,267  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230217 12461.00 12464.00 12265.50 12390.00 -92.50 1,198,917 152,064 +3,564 Hover/Click
Jun23 230217 12591.75 12594.00 12401.25 12525.50 -93.75 3,355 2,954 -65 Hover/Click
Sep23 230217 12698.25 12698.25 12550.00 12663.50 -94.00 22 68 +3 Hover/Click
Total Volume and Open Interest 1,202,298 155,156 +3,505  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230217 2671.60 2674.60 2649.60 2671.50 -4.00 9,150 45,160 +255 Hover/Click
Jun23 230217 2692.70 2692.70 2685.20 2692.70 -4.50       Hover/Click
Sep23 230217 2712.60 2712.60 2712.60 2712.60 -4.50       Hover/Click
Total Volume and Open Interest 9,150 45,160 +255  
Volatility Index(CBOE)
Feb23 230215 18.95 19.30 18.69 18.69 +0.04 72,854 28,930 -11,273  
Mar23 230217 21.21 22.06 21.15 21.25 +0.09 111,287 164,384 -5,336  
Apr23 230217 21.95 22.55 21.87 21.95 +0.05 49,187 66,179 +3,082  
May23 230217 22.30 22.75 22.20 22.25 +0.05 20,103 33,628 +2,760  
Total Volume and Open Interest 202,365 329,860 +3,393  
S & P 600(CME)
Mar23 230217 1285.80 1285.80 1285.80 1285.80 +1.70        
Jun23 230217 1295.40 1295.40 1295.40 1295.40 +1.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230217 1944.10 1953.20 1926.10 1950.70 +5.40 211,177 432,803 -145 Hover/Click
Jun23 230217 1950.00 1970.20 1945.10 1968.60 +5.20 165 1,334 +5 Hover/Click
Sep23 230217 1980.40 1983.40 1966.10 1980.40 +3.90 0 10 +0 Hover/Click
Total Volume and Open Interest 211,342 434,147 -140  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230217 1944.40 1953.20 1926.10 1950.70 +5.40 82,203 22,555 -834 Hover/Click
Jun23 230217 1962.00 1970.70 1944.90 1968.60 +5.20 566 614 +41 Hover/Click
Sep23 230217 1980.00 1986.00 1960.00 1980.40 +3.90 3 7 +0 Hover/Click
Total Volume and Open Interest 82,772 23,178 -793  
Nikkei 225(CME)
Mar23 230217 27500 27595 27385 27510 -10 3,803 12,789 -49  
Jun23 230217 27300 27405 27220 27345 -10 0 18 +0  
Total Volume and Open Interest 3,803 12,807 -49  
Nikkei 225(SGX) Weekly Monthly
Mar23 230217 27655 27680 27435 27450 -215 33,887 115,701 +4,676  
Jun23 230217 27245 27245 27195 27195 -215 17 3,546 +1  
Sep23 230217 27155 27155 27155 27155 -215 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230217 27670 27680 27435 27460 -210 625,058 488,601 +22,177  
Jun23 230217 27405 27415 27175 27200 -200 33,096 26,248 +2,554  
Sep23 230217 27350 27355 27120 27140 -210 402 3,101 +179  
Total Volume and Open Interest 665,500 540,883 +24,712  
Nikkei 225(JPX)
Mar23 230217 27670 27680 27440 27460 -210 38,325 237,051 -1,108  
Jun23 230217 27400 27400 27180 27200 -200 567 34,834 -119  
Sep23 230217 27350 27350 27140 27140 -210 14 4,731 +13  
Total Volume and Open Interest 38,908 337,312 -815  
Nikkei 225(CME) Yen
Mar23 230217 27495 27590 27380 27505 -10 21,885 41,581 -1,498  
Jun23 230217 27245 27315 27135 27245 -10 1 70 +0  
Sep23 230217 27205 27205 27205 27205 -10        
Total Volume and Open Interest 21,886 41,651 -1,498  
Nikkei 225(CME) e-Mini Yen
Mar23 230217 27510 27510 27510 27510 -10        
Jun23 230217 27250 27250 27250 27250 -10        
Sep23 230217 27210 27210 27210 27210 -10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb23 230217 7325.0 7353.5 7265.5 7342.5 -24.5 82,994 124,316 -112,748  
Mar23 230217 7332.0 7390.5 7276.0 7361.0 -19.0 89,380 192,013 +33,503  
Apr23 230217 7365.0 7372.5 7365.0 7372.5 -18.0 0 1 +0  
Jun23 230217 7203.0 7251.0 7203.0 7251.0 -17.5 0 42 +2  
Sep23 230217 7301.5 7301.5 7301.5 7301.5 -15.5        
Dec23 230217 7341.5 7341.5 7341.5 7341.5 -17.5        
Total Volume and Open Interest 172,374 316,373 -79,243  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230217 21017 21087 20634 20640 -367 129,409 107,787 -115  
Mar23 230217 21005 21043 20628 20632 -366 1,709 15,267 +493  
Apr23 230217 20690 20690 20690 20690 -368 3 14 +3  
Total Volume and Open Interest 131,669 133,643 +396  
DAX(EUREX) Weekly Monthly
Mar23 230217 15489.0 15567.0 15324.0 15502.0 -68.0 69,219 93,082 +3,444  
Jun23 230217 15648.0 15718.0 15570.0 15667.0 -70.0 118 479 +34  
Sep23 230217 15802.0 15802.0 15802.0 15802.0 -72.0 0 13 +0  
Total Volume and Open Interest 69,337 93,574 +3,478  
Mini-DAX(EUREX)
Mar23 230217 15491.0 15560.0 15324.0 15502.0 -68.0 61,627 17,469 +1,247  
Jun23 230217 15625.0 15720.0 15511.0 15667.0 -70.0 59 174 +9  
Sep23 230217 15802.0 15802.0 15802.0 15802.0 -72.0        
Total Volume and Open Interest 61,686 17,643 +1,256  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230217 4285 4297 4237 4280 -27 1,106,677 3,839,497 +62,009  
Jun23 230217 4215 4221 4189 4221 -27 18,198 186,406 +12,382  
Sep23 230217 4246 4246 4246 4246 -28 0 4 +0  
Total Volume and Open Interest 1,124,875 4,056,921 +74,391  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230217 11055 11203 11020 11166 +46 35,226 169,524 +3,222  
Jun23 230217 10995 11038 10995 11038 +45 140 6,624 +140  
Sep23 230217 11024 11074 11024 11074 +46 1 4 +1  
Total Volume and Open Interest 35,367 176,152 +3,363  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230217 7973.50 7991.50 7925.50 7964.00 -18.00 107,531 660,351 +1,132  
Jun23 230217 7957.50 7962.00 7957.50 7962.00 -18.00 2 2,588 +1  
Sep23 230217 7968.50 7968.50 7968.50 7968.50 -18.00 0 106 +0  
Total Volume and Open Interest 107,533 663,053 +1,133  
SPI 200(SFE) Weekly Monthly
Mar23 230217 7337.0 7350.0 7270.0 7274.0 -65.0 63,256 307,022 -2,788  
Jun23 230217 7334.0 7342.0 7303.0 7303.0 -66.0 1 1,153 +0  
Sep23 230217 7236.0 7236.0 7236.0 7236.0 -66.0        
Total Volume and Open Interest 63,329 309,192 -2,777  
FTSE MIB(ISE)
Mar23 230217 27720.00 27880.00 27602.00 27602.00 unch 18,939 87,953 +0  
Jun23 230217 27330.00 27400.00 27145.00 27145.00 unch 38 1,451 +0  
Sep23 230217 27217.00 27217.00 27217.00 27217.00 unch 0 12 +0  
Total Volume and Open Interest 18,977 89,416 +0  
KOSPI 200(KFE)
Mar23 230217 320.60 324.00 320.00 321.55 -2.55 265,710 305,963 -5,598  
Jun23 230217 322.70 325.75 321.90 323.20 -2.70 759 39,200 +585  
Sep23 230217 324.35 326.00 324.35 324.70 -3.30 12 9,462 +1,307  
Total Volume and Open Interest 266,485 387,257 -3,649  
GSCI(CME) Weekly Monthly
Mar23 230217 580.60 580.90 575.80 580.90 -10.15 0 976 +0  
Apr23 230217 578.40 578.40 578.40 578.40 -10.15        
May23 230217 575.90 575.90 575.90 575.90 -15.15        
Total Volume and Open Interest 0 976 +0  
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?