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 +0.75 132,117 178,509 -23,843 Hover/Click
May23 230217 1521.00 1527.00 1518.75 1522.25 +1.00 94,634 278,982 +10,616 Hover/Click
Jul23 230217 1511.75 1518.75 1510.50 1514.50 +1.50 29,788 124,585 +2,541 Hover/Click
Aug23 230217 1482.00 1485.75 1478.25 1483.00 +3.00 2,684 13,059 +235 Hover/Click
Sep23 230217 1412.75 1419.50 1412.25 1417.25 +3.75 1,717 9,394 +115 Hover/Click
Nov23 230217 1383.00 1388.00 1381.75 1386.25 +2.50 15,241 98,889 +2,004 Hover/Click
Jan24 230217 1387.00 1392.25 1386.00 1390.50 +2.75 2,374 12,610 +808 Hover/Click
Mar24 230217 1374.75 1381.75 1374.75 1378.25 +2.50 826 10,407 -98 Hover/Click
May24 230217 1370.25 1376.25 1369.50 1372.75 +2.50 281 4,207 -21 Hover/Click
Jul24 230217 1371.00 1374.25 1370.00 1371.50 +2.75 60 1,111 +19 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 +2.00 132 3,303 +1 Hover/Click
Jan25 230217 1304.50 1304.50 1304.50 1304.50 +2.00 0 17 +0 Hover/Click
Total Volume and Open Interest 279,854 735,403 -7,623  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230217 491.90 497.90 488.90 491.10 -0.30 58,072 84,718 -11,124 Hover/Click
May23 230217 475.30 481.40 473.60 474.90 -0.30 55,640 212,151 +9,864 Hover/Click
Jul23 230217 463.70 469.80 463.70 466.10 +2.40 16,146 82,183 +1,003 Hover/Click
Aug23 230217 449.80 455.10 449.70 452.80 +3.20 3,236 12,169 +493 Hover/Click
Sep23 230217 433.90 437.20 432.90 436.00 +3.30 2,377 11,259 +349 Hover/Click
Oct23 230217 419.60 423.30 419.20 422.70 +3.20 2,240 11,829 +491 Hover/Click
Dec23 230217 416.20 420.40 416.00 419.80 +3.50 7,574 31,951 +1,376 Hover/Click
Jan24 230217 410.60 414.60 410.60 414.40 +4.00 693 5,650 +257 Hover/Click
Mar24 230217 403.40 404.10 401.60 403.10 +4.80 384 2,152 +206 Hover/Click
May24 230217 397.30 397.30 395.90 396.60 +5.40 34 679 +11 Hover/Click
Total Volume and Open Interest 146,413 455,817 +2,925  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230217 61.91 62.09 61.01 61.51 -0.39 49,412 68,204 -4,799 Hover/Click
May23 230217 62.15 62.32 61.24 61.75 -0.40 58,257 165,715 +5,056 Hover/Click
Jul23 230217 61.95 62.09 61.03 61.49 -0.44 25,583 97,642 -1,166 Hover/Click
Aug23 230217 61.44 61.50 60.53 60.95 -0.44 7,341 27,570 +603 Hover/Click
Sep23 230217 60.83 60.84 59.93 60.32 -0.44 3,614 20,479 +480 Hover/Click
Oct23 230217 60.13 60.13 59.26 59.65 -0.40 2,245 13,541 +207 Hover/Click
Dec23 230217 59.80 59.80 58.90 59.35 -0.35 8,995 46,566 +650 Hover/Click
Jan24 230217 59.25 59.46 58.62 59.07 -0.29 809 8,388 +30 Hover/Click
Mar24 230217 58.69 59.16 58.31 58.78 -0.26 597 3,269 +365 Hover/Click
May24 230217 58.64 58.98 58.16 58.62 -0.25 71 1,533 -17 Hover/Click
Total Volume and Open Interest 157,071 457,919 +1,406  
Canola(WCE) Weekly Monthly
Mar23 230217 823.8 834.0 822.6 828.4 +4.9 6,402 31,760 -1,231 Hover/Click
May23 230217 819.0 827.7 817.0 820.3 +2.1 19,643 103,083 +4,511 Hover/Click
Jul23 230217 816.8 824.8 815.0 818.1 +2.3 7,628 73,769 +790 Hover/Click
Nov23 230217 802.0 806.5 797.8 800.3 +1.7 1,782 51,066 +1,010 Hover/Click
Jan24 230217 808.6 811.0 805.1 805.1 +0.6 253 2,220 +250 Hover/Click
Total Volume and Open Interest 35,709 262,256 +5,330  
Corn(CBOT) Weekly Monthly
Mar23 230217 676.00 679.00 675.00 677.75 +1.75 116,550 305,797 -22,065 Hover/Click
May23 230217 674.75 678.25 674.00 677.50 +2.50 77,269 427,505 +11,444 Hover/Click
Jul23 230217 663.50 666.50 662.25 666.00 +2.00 31,604 273,972 +2,851 Hover/Click
Sep23 230217 607.50 611.25 606.75 610.75 +2.00 8,428 121,024 +732 Hover/Click
Dec23 230217 592.75 596.25 591.75 595.75 +2.25 14,622 205,931 +694 Hover/Click
Mar24 230217 600.00 603.50 599.50 603.00 +2.25 825 17,502 +3 Hover/Click
May24 230217 603.50 607.00 603.25 606.50 +2.25 99 3,442 +1 Hover/Click
Jul24 230217 603.50 606.75 602.75 606.25 +2.25 65 2,351 +20 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 145 10,003 +91 Hover/Click
Total Volume and Open Interest 249,612 1,369,023 -6,226  
Wheat(CBOT) Weekly Monthly
Mar23 230217 765.00 771.50 759.50 765.50 +0.50 55,479 75,349 -7,691 Hover/Click
May23 230217 776.75 781.75 771.25 776.25 unch 56,909 152,555 +5,596 Hover/Click
Jul23 230217 781.25 786.00 776.50 781.00 +0.25 19,124 81,564 +1,260 Hover/Click
Sep23 230217 791.25 794.50 785.50 789.75 -0.25 6,775 22,085 -594 Hover/Click
Dec23 230217 803.75 808.50 800.00 803.75 -1.00 3,687 31,248 +271 Hover/Click
Mar24 230217 813.50 816.75 809.25 811.50 -1.50 441 4,497 -3 Hover/Click
Total Volume and Open Interest 142,460 369,351 -1,157  
Wheat(KCBT) Weekly Monthly
Mar23 230217 900.00 908.25 896.50 906.50 +8.00 14,081 46,017 -3,566 Hover/Click
May23 230217 888.00 897.00 885.00 895.75 +8.50 15,177 73,700 +2,872 Hover/Click
Jul23 230217 875.00 884.50 872.50 883.25 +8.50 7,864 40,567 +942 Hover/Click
Sep23 230217 874.75 882.00 871.50 880.50 +7.00 2,435 14,398 +434 Hover/Click
Dec23 230217 878.75 885.00 875.25 883.50 +6.50 1,787 14,346 +491 Hover/Click
Mar24 230217 879.00 883.25 874.50 882.00 +6.00 81 700 +26 Hover/Click
May24 230217 873.00 873.50 866.50 873.50 +6.50 0 59 +0 Hover/Click
Total Volume and Open Interest 41,425 190,347 +1,199  
Wheat(MGE) Weekly Monthly
Mar23 230217 928.50 933.75 928.25 930.25 unch 6,168 18,193 -2,552 Hover/Click
May23 230217 921.50 927.50 921.50 923.50 -0.25 6,498 21,991 +1,016 Hover/Click
Jul23 230217 916.00 920.25 915.25 916.75 +0.50 2,648 8,070 +1,144 Hover/Click
Sep23 230217 896.25 900.00 895.00 898.75 +2.25 590 7,339 +177 Hover/Click
Dec23 230217 898.75 902.00 898.50 900.50 +1.25 176 2,770 +0 Hover/Click
Mar24 230217 901.25 901.25 901.25 901.25 +0.75 0 44 +0 Hover/Click
Total Volume and Open Interest 16,080 58,413 -215  
Oats(CBOT) Weekly Monthly
Mar23 230217 364.50 375.25 361.00 363.75 +0.75 298 1,148 -89 Hover/Click
May23 230217 349.75 358.25 348.00 348.75 -2.75 346 1,628 +94 Hover/Click
Jul23 230217 352.00 359.75 350.75 350.75 -3.50 51 325 +25 Hover/Click
Sep23 230217 362.25 362.25 355.00 355.00 -2.50 5 146 +0 Hover/Click
Total Volume and Open Interest 718 3,393 +35  
Rough Rice(CBOT) Weekly Monthly
Mar23 230217 17.62 17.64 17.47 17.51 -0.04 923 2,876 -541 Hover/Click
May23 230217 17.88 17.89 17.79 17.83 -0.01 841 2,323 +476 Hover/Click
Jul23 230217 18.08 18.09 18.06 18.09 unch 7 283 +0 Hover/Click
Sep23 230217 16.51 16.51 16.40 16.46 -0.06 74 1,763 +65 Hover/Click
Total Volume and Open Interest 1,847 7,373 +2  
Live Cattle(CME) Weekly Monthly
Feb23 230217 162.850 164.080 162.535 163.580 +0.795 3,168 7,962 -1,572 Hover/Click
Apr23 230217 164.185 165.400 163.900 164.650 +0.570 19,755 140,077 +792 Hover/Click
Jun23 230217 159.750 160.650 159.535 160.130 +0.395 8,969 85,139 +1,380 Hover/Click
Aug23 230217 158.785 159.435 158.580 159.050 +0.265 7,276 53,596 +1,258 Hover/Click
Oct23 230217 162.900 163.550 162.735 163.150 +0.250 2,998 24,418 +554 Hover/Click
Dec23 230217 167.000 167.535 166.685 167.235 +0.285 1,256 13,904 +300 Hover/Click
Total Volume and Open Interest 43,699 331,330 +2,788  
Feeder Cattle(CME) Weekly Monthly
Mar23 230217 186.050 187.130 185.630 186.535 +0.300 5,712 14,344 -556 Hover/Click
Apr23 230217 190.330 191.130 189.750 190.450 -0.150 3,801 12,461 +339 Hover/Click
May23 230217 194.200 194.950 193.500 194.350 -0.135 1,980 8,668 +229 Hover/Click
Aug23 230217 207.650 208.080 206.550 207.735 -0.115 932 7,689 -14 Hover/Click
Sep23 230217 210.300 210.785 209.285 210.380 -0.355 275 1,850 +35 Hover/Click
Oct23 230217 212.800 213.150 211.600 212.700 -0.200 174 1,555 -23 Hover/Click
Nov23 230217 214.050 214.700 213.250 214.380 +0.030 78 565 +21 Hover/Click
Total Volume and Open Interest 12,985 47,296 +44  
Lean Hogs(CME) Weekly Monthly
Apr23 230217 85.880 87.100 85.200 85.280 -0.500 14,434 99,388 +688 Hover/Click
May23 230217 95.180 95.750 94.400 94.400 -0.450 41 1,049 -8  
Jun23 230217 103.430 104.200 102.350 102.730 -0.420 5,310 37,530 +672 Hover/Click
Jul23 230217 105.030 105.950 104.280 104.600 -0.350 1,560 14,990 -71 Hover/Click
Aug23 230217 104.950 105.830 104.230 104.580 -0.320 2,709 17,584 +112 Hover/Click
Oct23 230217 92.430 92.980 92.000 92.300 -0.030 1,453 22,920 +165 Hover/Click
Dec23 230217 84.800 85.180 84.630 85.000 +0.120 487 9,001 +57 Hover/Click
Feb24 230217 87.700 87.980 87.500 87.830 +0.130 156 3,794 +35 Hover/Click
Total Volume and Open Interest 26,177 206,957 +1,665  
Class III Milk(CME) Weekly Monthly
Feb23 230217 17.88 17.92 17.88 17.90 -0.02 113 4,190 -20 Hover/Click
Mar23 230217 17.74 17.75 17.60 17.65 +0.01 287 6,124 -14 Hover/Click
Apr23 230217 17.98 17.98 17.83 17.83 -0.06 94 4,280 +19 Hover/Click
May23 230217 18.43 18.47 18.26 18.28 -0.06 96 2,520 +61 Hover/Click
Jun23 230217 19.05 19.05 18.77 18.78 -0.05 25 2,129 +16 Hover/Click
Jul23 230217 19.35 19.38 19.27 19.28 -0.06 9 1,358 +2 Hover/Click
Aug23 230217 19.65 19.66 19.65 19.66 -0.04 7 1,014 +7 Hover/Click
Sep23 230217 19.93 19.93 19.93 19.93 unch 7 1,045 +7 Hover/Click
Oct23 230217 19.96 19.99 19.96 19.96 unch 15 752 +7 Hover/Click
Nov23 230217 19.88 19.97 19.88 19.88 unch 28 625 +6 Hover/Click
Dec23 230217 19.75 19.75 19.75 19.75 unch 13 585 +11 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 694 25,161 +102  
Cocoa(ICE) Weekly Monthly
Mar23 230217 2715 2750 2710 2722 +22 7,386 15,290 -3,358 Hover/Click
May23 230217 2762 2798 2757 2771 +24 53,745 119,290 +4,646 Hover/Click
Jul23 230217 2758 2787 2751 2764 +21 16,808 60,733 +3,317 Hover/Click
Sep23 230217 2732 2762 2727 2744 +18 9,420 34,553 -45 Hover/Click
Dec23 230217 2673 2712 2669 2697 +25 6,079 36,748 +1,714 Hover/Click
Mar24 230217 2625 2669 2620 2654 +27 3,425 14,042 +959 Hover/Click
May24 230217 2609 2650 2605 2642 +30 909 4,301 +11 Hover/Click
Total Volume and Open Interest 98,454 291,559 +7,670  
Coffee "C"(ICE) Weekly Monthly
Mar23 230217 180.85 189.85 179.95 188.70 +8.00 10,888 5,663 -6,366 Hover/Click
May23 230217 179.60 186.85 178.70 185.75 +5.50 29,395 91,349 +617 Hover/Click
Jul23 230217 178.90 185.00 177.80 184.25 +4.70 7,286 34,680 -55 Hover/Click
Sep23 230217 177.65 183.00 176.50 182.30 +4.15 3,679 26,052 +590 Hover/Click
Dec23 230217 175.65 181.00 175.20 180.35 +3.80 1,808 26,233 +190 Hover/Click
Mar24 230217 175.30 180.45 175.30 179.90 +3.50 554 8,068 -154 Hover/Click
Total Volume and Open Interest 54,026 200,374 -5,100  
Orange Juice(ICE) Weekly Monthly
Mar23 230217 235.55 240.50 234.80 240.20 +5.65 1,053 3,740 -319 Hover/Click
May23 230217 227.65 233.85 227.65 233.55 +5.60 797 6,816 +541 Hover/Click
Jul23 230217 224.85 225.75 223.65 225.75 +5.55 16 1,031 +2 Hover/Click
Sep23 230217 217.00 217.00 217.00 217.00 +5.35 1 60 +1 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 1,867 11,734 +225  
Sugar #11(ICE) Weekly Monthly
Mar23 230217 21.45 21.69 21.35 21.41 -0.04 75,658 106,333 -38,249 Hover/Click
May23 230217 19.70 20.00 19.65 19.80 +0.03 80,728 380,891 +1,477 Hover/Click
Jul23 230217 19.20 19.46 19.14 19.32 +0.04 36,750 181,708 +3,355 Hover/Click
Oct23 230217 19.12 19.32 19.06 19.21 +0.02 10,854 106,212 +2,317 Hover/Click
Mar24 230217 19.24 19.42 19.19 19.34 +0.02 5,363 85,500 +1,714 Hover/Click
May24 230217 18.25 18.38 18.22 18.33 -0.01 556 24,178 +29 Hover/Click
Jul24 230217 17.62 17.64 17.53 17.63 +0.01 295 18,696 +29 Hover/Click
Oct24 230217 17.25 17.28 17.18 17.28 +0.02 104 16,340 +13 Hover/Click
Total Volume and Open Interest 210,347 940,322 -29,313  
London Cocoa(LCE) Weekly Monthly
Mar23 230217 2107 2136 2097 2099 +7 5,706 52,040 +385 Hover/Click
May23 230217 2135 2155 2117 2121 +9 24,261 86,464 +6,199 Hover/Click
Jul23 230217 2105 2120 2087 2090 +6 10,753 42,053 -397 Hover/Click
Sep23 230217 2060 2080 2052 2054 +8 10,992 39,027 -261 Hover/Click
Dec23 230217 1992 2009 1984 1998 +16 7,500 38,183 +1,411 Hover/Click
Mar24 230217 1930 1955 1923 1946 +16 4,106 19,441 +2,150 Hover/Click
May24 230217 1927 1946 1925 1937 +19 427 5,627 +177 Hover/Click
Total Volume and Open Interest 63,992 290,228 +9,731  
London Sugar(LCE) Weekly Monthly
May23 230217 566.70 572.30 565.30 568.00 +0.40 3,865 47,818 +191 Hover/Click
Aug23 230217 548.60 553.50 548.00 550.30 +0.40 1,459 16,519 -332 Hover/Click
Oct23 230217 534.70 539.20 533.90 536.30 +0.10 703 10,977 -148 Hover/Click
Dec23 230217 525.80 529.00 525.80 526.30 -2.10 139 5,306 +36 Hover/Click
Mar24 230217 520.00 522.20 519.10 519.50 -2.50 67 3,791 +34 Hover/Click
Total Volume and Open Interest 6,233 85,559 -219  
Cotton(ICE) Weekly Monthly
Mar23 230217 81.25 81.75 80.00 80.25 -1.00 14,275 11,924 -6,171 Hover/Click
May23 230217 81.99 82.42 80.88 81.50 -0.50 36,914 94,952 +5,811 Hover/Click
Jul23 230217 82.76 83.08 81.70 82.35 -0.41 12,509 46,319 +1,453 Hover/Click
Oct23 230217 82.16 82.16 82.16 82.16 -0.19 0 15 +0 Hover/Click
Dec23 230217 82.38 82.89 81.50 82.25 -0.22 3,579 33,622 +604 Hover/Click
Mar24 230217 81.85 82.72 81.76 82.47 -0.19 75 4,516 -1 Hover/Click
Total Volume and Open Interest 67,531 194,648 +1,735  
Lumber(CME) Weekly Monthly
Mar23 230217 388.0 388.0 376.6 382.1 -7.3 423 1,362 +23  
May23 230217 417.3 417.3 401.8 405.5 -12.3 199 720 +90  
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 230217 78.07 78.25 75.06 76.34 -2.15 264,486 79,668 -35,329 Hover/Click
Apr23 230217 78.35 78.50 75.32 76.55 -2.19 150,587 303,242 +13,958 Hover/Click
May23 230217 78.47 78.65 75.51 76.70 -2.20 59,266 175,453 +3,921 Hover/Click
Jun23 230217 78.48 78.64 75.53 76.71 -2.16 60,959 238,019 +123 Hover/Click
Jul23 230217 78.00 78.32 75.38 76.53 -2.11 23,581 126,204 +1,792 Hover/Click
Aug23 230217 77.91 77.91 75.13 76.22 -2.05 10,872 61,785 +623 Hover/Click
Sep23 230217 77.31 77.31 74.76 75.82 -2.02 19,868 114,746 +17 Hover/Click
Oct23 230217 76.80 77.06 74.44 75.38 -1.99 7,776 49,969 +1,793 Hover/Click
Nov23 230217 76.05 76.05 74.01 74.98 -1.93 7,401 28,136 +9 Hover/Click
Dec23 230217 76.06 76.23 73.63 74.56 -1.90 35,168 197,801 -1,990 Hover/Click
Jan24 230217 75.33 75.39 73.55 74.14 -1.86 1,212 36,938 +278 Hover/Click
Feb24 230217 74.42 74.42 72.91 73.75 -1.81 1,075 20,886 -271 Hover/Click
Mar24 230217 73.24 73.85 72.57 73.37 -1.78 3,120 25,754 -172 Hover/Click
Apr24 230217 72.30 73.03 72.02 73.03 -1.74 351 15,074 +98 Hover/Click
May24 230217 72.25 72.71 72.25 72.71 -1.69 292 11,018 +0 Hover/Click
Jun24 230217 73.59 73.63 71.70 72.40 -1.66 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 230217 78.250 78.250 75.075 76.350 -2.150 10,123 2,318 +1  
Apr23 230217 78.475 78.500 75.325 76.550 -2.200 1,915 1,048 +129  
May23 230217 78.200 78.650 75.550 76.700 -2.200 368 323 +159  
Jun23 230217 78.300 78.300 75.550 76.700 -2.175 50 267 +0  
Jul23 230217 77.725 77.725 75.400 76.525 -2.125 25 48 -1  
Aug23 230217 76.000 76.500 75.125 76.225 -2.050 1 35 +0  
Sep23 230217 75.200 75.825 74.775 75.825 -2.025 0 4 +0  
Oct23 230217 75.200 75.375 74.900 75.375 -2.000 1 4 +0  
Nov23 230217 75.050 75.075 74.500 74.975 -1.925 3 14 +0  
Dec23 230217 75.800 76.200 73.650 74.550 -1.900 52 124 +0  
Total Volume and Open Interest 12,539 4,264 +290  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230217 279.50 279.65 265.77 271.21 -9.87 33,752 46,344 -2,939 Hover/Click
Apr23 230217 277.53 277.98 264.67 270.18 -8.93 45,875 69,665 +1,800 Hover/Click
May23 230217 273.42 274.48 262.54 267.96 -7.68 22,213 40,634 -692 Hover/Click
Jun23 230217 270.18 270.97 260.46 265.86 -6.44 16,044 32,190 -73 Hover/Click
Jul23 230217 267.57 267.57 259.46 264.80 -5.73 6,626 14,856 -729 Hover/Click
Aug23 230217 266.12 266.12 259.18 264.39 -5.36 5,024 11,812 -259 Hover/Click
Sep23 230217 267.00 267.00 259.44 264.45 -5.31 6,042 12,772 +799 Hover/Click
Oct23 230217 267.00 267.00 259.70 264.35 -5.23 3,028 8,353 -40 Hover/Click
Nov23 230217 265.00 265.70 259.58 263.96 -5.11 2,650 6,983 +155 Hover/Click
Dec23 230217 265.49 265.56 258.41 263.15 -4.98 5,226 18,877 -274 Hover/Click
Jan24 230217 261.64 263.86 257.94 262.48 -4.76 730 2,987 +26 Hover/Click
Feb24 230217 260.20 263.49 257.80 261.45 -4.56 590 2,009 +89 Hover/Click
Mar24 230217 260.01 260.70 255.75 259.70 -4.40 420 1,420 +2 Hover/Click
Apr24 230217 253.15 258.75 253.15 257.20 -4.20 144 1,529 +58 Hover/Click
Total Volume and Open Interest 149,295 278,689 -1,956  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230217 241.92 242.17 233.40 240.82 -2.73 44,176 56,362 -6,189 Hover/Click
Apr23 230217 263.21 263.55 255.70 262.22 -2.34 56,104 96,899 +1,675 Hover/Click
May23 230217 262.60 262.60 255.35 261.30 -2.71 30,778 54,937 +1,474 Hover/Click
Jun23 230217 259.00 259.70 252.48 258.10 -3.02 18,241 38,167 -305 Hover/Click
Jul23 230217 254.93 254.93 249.13 254.55 -3.22 8,010 17,002 -208 Hover/Click
Aug23 230217 248.00 250.81 245.23 250.54 -3.21 4,744 8,550 -631 Hover/Click
Sep23 230217 244.76 246.31 240.24 245.67 -2.96 4,773 20,645 +405 Hover/Click
Oct23 230217 227.75 230.11 224.90 229.86 -3.24 2,471 10,736 -61 Hover/Click
Nov23 230217 222.52 225.43 220.39 224.81 -2.97 1,021 6,810 +7 Hover/Click
Dec23 230217 220.60 221.40 216.40 221.16 -2.71 1,413 14,805 +197 Hover/Click
Total Volume and Open Interest 171,926 339,388 -3,654  
e-miNY RBOB Gasoline(NYM)
Mar23 230217 240.82 240.82 240.82 240.82 -2.73 1 4 +1  
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 +1  
Natural Gas(NYM) Weekly Monthly
Mar23 230217 2.391 2.420 2.220 2.275 -0.114 147,505 78,047 -20,028 Hover/Click
Apr23 230217 2.485 2.521 2.304 2.352 -0.133 106,898 185,772 +16,171 Hover/Click
May23 230217 2.638 2.674 2.463 2.496 -0.142 66,354 239,785 -1,970 Hover/Click
Jun23 230217 2.835 2.849 2.664 2.682 -0.149 18,181 62,818 +639 Hover/Click
Jul23 230217 3.029 3.032 2.866 2.878 -0.133 18,351 72,294 +2,300 Hover/Click
Aug23 230217 3.088 3.089 2.920 2.933 -0.132 9,546 40,700 +383 Hover/Click
Sep23 230217 3.052 3.061 2.892 2.906 -0.130 17,890 86,848 +3,468 Hover/Click
Oct23 230217 3.122 3.132 2.965 2.979 -0.131 24,446 85,470 +1,804 Hover/Click
Nov23 230217 3.572 3.572 3.418 3.433 -0.118 6,942 40,699 +871 Hover/Click
Dec23 230217 3.949 3.949 3.810 3.826 -0.098 2,594 33,701 -199 Hover/Click
Jan24 230217 4.149 4.162 4.034 4.043 -0.102 7,222 65,418 +743 Hover/Click
Feb24 230217 3.992 4.007 3.909 3.916 -0.102 2,813 21,461 -34 Hover/Click
Mar24 230217 3.616 3.643 3.520 3.535 -0.094 4,101 32,168 -96 Hover/Click
Apr24 230217 3.253 3.258 3.145 3.159 -0.079 5,096 36,755 +783 Hover/Click
May24 230217 3.194 3.194 3.121 3.132 -0.077 1,333 17,071 +186 Hover/Click
Jun24 230217 3.330 3.330 3.242 3.247 -0.073 402 7,323 +87 Hover/Click
Total Volume and Open Interest 443,701 1,239,996 +5,159  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230217 84.60 84.87 81.80 83.00 -2.14 245,984 353,737 -9,677 Hover/Click
May23 230217 84.26 84.53 81.53 82.67 -2.13 180,398 397,661 +7,702 Hover/Click
Jun23 230217 83.72 83.98 81.09 82.17 -2.08 139,141 374,464 +6,246 Hover/Click
Jul23 230217 83.35 83.57 80.73 81.77 -2.04 56,645 148,501 +615 Hover/Click
Aug23 230217 82.90 83.10 80.37 81.36 -1.99 27,045 97,005 -83 Hover/Click
Sep23 230217 82.45 82.64 79.97 80.95 -1.94 33,084 99,464 -1,765 Hover/Click
Oct23 230217 81.99 82.17 79.58 80.53 -1.90 13,211 58,740 +2,782 Hover/Click
Nov23 230217 81.55 81.69 79.23 80.13 -1.85 9,259 62,222 +1,965 Hover/Click
Dec23 230217 81.14 81.29 78.84 79.74 -1.81 54,009 195,698 +47 Hover/Click
Jan24 230217 79.97 79.97 78.98 79.34 -1.75 3,995 35,827 +529 Hover/Click
Feb24 230217 78.60 78.92 78.20 78.92 -1.72 3,488 42,739 +1,190 Hover/Click
Mar24 230217 78.55 78.55 78.55 78.55 -1.68 3,072 24,940 +556 Hover/Click
Apr24 230217 78.20 78.20 78.20 78.20 -1.65 331 10,148 +124 Hover/Click
May24 230217 77.90 77.90 77.87 77.87 -1.61 105 9,200 +8 Hover/Click
Total Volume and Open Interest 796,626 2,177,519 +10,693  
Gas Oil(ICE) Weekly Monthly
Mar23 230217 812.75 814.75 772.50 791.25 -28.75 60,924 101,658 -4,238 Hover/Click
Apr23 230217 808.25 811.25 770.75 788.25 -27.00 60,247 96,370 +115 Hover/Click
May23 230217 797.75 799.25 765.25 780.25 -23.25 38,162 65,019 -176 Hover/Click
Jun23 230217 787.50 789.00 759.50 772.75 -19.75 40,627 58,259 +571 Hover/Click
Jul23 230217 780.00 780.50 755.50 767.75 -18.00 15,130 28,901 +1,636 Hover/Click
Aug23 230217 776.75 777.25 753.50 765.25 -17.00 8,347 21,057 +964 Hover/Click
Sep23 230217 775.00 775.50 752.50 764.00 -16.00 8,553 30,876 +186 Hover/Click
Oct23 230217 768.00 771.00 752.50 763.00 -15.50 4,908 16,609 -484 Hover/Click
Nov23 230217 766.00 766.00 747.75 758.25 -14.50 3,777 12,630 +30 Hover/Click
Dec23 230217 763.00 763.25 742.00 752.00 -13.75 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 230217 78.22 78.22 75.24 76.34 -2.15 29,805 25,724 -11,572 Hover/Click
Apr23 230217 78.22 78.53 75.35 76.55 -2.19 32,850 79,169 -251 Hover/Click
May23 230217 78.68 78.68 75.57 76.70 -2.20 30,075 45,394 -1,595 Hover/Click
Jun23 230217 78.40 78.42 75.60 76.71 -2.16 31,156 66,273 -392 Hover/Click
Jul23 230217 77.47 77.51 75.53 76.53 -2.11 9,869 22,252 +52 Hover/Click
Aug23 230217 76.97 76.97 75.69 76.22 -2.05 4,209 10,885 +323 Hover/Click
Sep23 230217 76.72 76.72 74.95 75.82 -2.02 4,627 28,925 +900 Hover/Click
Oct23 230217 75.01 75.38 74.92 75.38 -1.99 665 7,912 +297 Hover/Click
Nov23 230217 74.98 74.98 74.98 74.98 -1.93 337 9,240 -27 Hover/Click
Dec23 230217 75.30 75.30 73.86 74.56 -1.90 4,010 68,353 +720 Hover/Click
Jan24 230217 74.14 74.14 74.14 74.14 -1.86 133 5,246 +49 Hover/Click
Feb24 230217 73.75 73.75 73.75 73.75 -1.81 19 2,475 +12 Hover/Click
Mar24 230217 73.37 73.37 73.37 73.37 -1.78 55 3,214 -40 Hover/Click
Apr24 230217 73.03 73.03 73.03 73.03 -1.74 0 946 +0 Hover/Click
May24 230217 72.71 72.71 72.71 72.71 -1.69 0 901 +0 Hover/Click
Jun24 230217 72.18 72.40 72.18 72.40 -1.66 504 10,059 -20 Hover/Click
Total Volume and Open Interest 149,015 444,219 -11,558  
US Dollar Index(ICE) Weekly Monthly
Mar23 230217 104.095 104.605 103.765 103.780 -0.010 24,334 32,767 +1,187 Hover/Click
Jun23 230217 103.715 104.265 103.430 103.430 -0.020 230 1,430 +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 24,564 34,207 +1,241  
Australian Dollar(CME) Weekly Monthly
Mar23 230217 68.80 68.90 68.17 68.85 -0.18 102,564 126,925 +1,852 Hover/Click
Jun23 230217 68.92 69.13 68.41 69.09 -0.17 439 651 -145 Hover/Click
Sep23 230217 69.05 69.32 68.64 69.29 -0.18 18 63 +14 Hover/Click
Total Volume and Open Interest 103,071 127,760 +1,727  
British Pound(CME) Weekly Monthly
Mar23 230217 119.91 120.54 119.20 120.51 +0.34 110,685 211,865 +11,200 Hover/Click
Jun23 230217 120.17 120.80 119.48 120.78 +0.34 763 2,713 +346 Hover/Click
Sep23 230217 119.90 121.07 119.81 121.07 +0.35 0 243 +0 Hover/Click
Total Volume and Open Interest 112,308 216,885 +11,569  
Canadian Dollar(CME) Weekly Monthly
Mar23 230217 74.31 74.31 73.88 74.25 -0.24 71,502 144,253 +16 Hover/Click
Jun23 230217 74.37 74.37 73.99 74.34 -0.24 716 3,936 +245 Hover/Click
Sep23 230217 74.26 74.46 74.12 74.46 -0.24 35 457 +12 Hover/Click
Dec23 230217 74.45 74.58 74.23 74.57 -0.24 1 394 +1 Hover/Click
Total Volume and Open Interest 72,261 149,264 +281  
Japanese Yen(CME) Weekly Monthly
Mar23 230217 74.85 74.87 74.22 74.77 -0.17 131,016 173,874 +4,780 Hover/Click
Jun23 230217 75.90 75.90 75.30 75.84 -0.17 1,750 6,002 +513 Hover/Click
Sep23 230217 76.58 76.93 76.41 76.90 -0.17 0 63 +0 Hover/Click
Total Volume and Open Interest 132,820 180,256 +5,301  
Swiss Franc(CME) Weekly Monthly
Mar23 230217 108.24 108.50 107.39 108.40 -0.05 15,859 38,244 +1,293 Hover/Click
Jun23 230217 109.20 109.59 108.53 109.52 -0.05 51 567 +30 Hover/Click
Sep23 230217 110.58 110.58 109.62 110.58 -0.04 0 64 +0 Hover/Click
Total Volume and Open Interest 15,911 38,914 +1,323  
EuroFX(CME) Weekly Monthly
Mar23 230217 106.86 107.13 106.27 107.11 +0.06 189,147 768,385 -2,886 Hover/Click
Jun23 230217 107.40 107.71 106.87 107.70 +0.07 1,397 13,632 +287 Hover/Click
Sep23 230217 107.82 108.22 107.38 108.22 +0.09 19 1,123 +8 Hover/Click
Total Volume and Open Interest 190,703 786,125 -2,508  
Mexican Peso(CME) Weekly Monthly
Mar23 230217 537.38 543.38 533.38 542.63 +4.13 47,354 276,180 -2,586 Hover/Click
Jun23 230217 524.13 533.25 523.63 532.75 +4.13 31 228 -1 Hover/Click
Total Volume and Open Interest 47,386 276,417 -2,587  
Brazilian Real(CME) Weekly Monthly
Mar23 230217 190.75 193.85 189.90 193.50 +1.85 9,671 46,899 +3 Hover/Click
Apr23 230217 189.30 192.55 188.85 192.30 +1.85 167 534 -10  
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 9,838 47,433 -7  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230217 125~100 126~000 124~140 125~250 +0~070 420,831 1,214,895 +1,382 Hover/Click
Jun23 230217 126~090 127~020 125~160 126~270 +0~080 20,028 27,934 +9,246 Hover/Click
Sep23 230217 127~240 127~240 127~240 127~240 +0~080 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 230217 111~235 112~025 111~085 112~000 +0~035 1,855,646 4,119,342 -33,363 Hover/Click
Jun23 230217 112~070 112~180 111~235 112~160 +0~035 47,507 106,386 +22,593 Hover/Click
Sep23 230217 113~040 113~040 113~040 113~040 +0~035 0 26 +0 Hover/Click
Total Volume and Open Interest 1,903,153 4,225,754 -10,770  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230217 107~052 107~126 106~270 107~112 +0~020 1,365,183 4,154,727 -4,300 Hover/Click
Jun23 230217 107~194 107~272 107~092 107~256 +0~020 97,767 201,409 +67,972 Hover/Click
Sep23 230217 108~016 108~016 108~016 108~016 +0~020       Hover/Click
Total Volume and Open Interest 1,462,950 4,356,136 +63,672  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230217 101~302 102~003 101~261 101~316 -0~003 717,576 2,657,121 -20,123 Hover/Click
Jun23 230217 102~065 102~101 102~024 102~094 +0~003 41,643 78,651 +33,724 Hover/Click
Sep23 230217 102~247 102~247 102~247 102~247 +0~003 18 24 +0 Hover/Click
Total Volume and Open Interest 759,237 2,735,796 +13,601  
Eurodollars(CME) Weekly Monthly
Mar23 230217 94.933 94.933 94.908 94.923 -0.025 40,281 812,179 -56  
Jun23 230217 94.575 94.580 94.530 94.560 -0.055 48,307 702,028 -3,248  
Sep23 230217 94.490 94.500 94.430 94.480 -0.060 33,960 644,994 -6,442  
Dec23 230217 94.720 94.735 94.635 94.720 -0.040 69,390 658,975 -1,452  
Mar24 230217 95.115 95.175 95.035 95.160 +0.005 28,767 434,378 +5,076  
Jun24 230217 95.555 95.645 95.470 95.630 +0.040 28,902 411,994 +1,582  
Sep24 230217 95.880 95.980 95.790 95.965 +0.050 25,984 373,291 +1,882  
Dec24 230217 96.065 96.170 95.990 96.160 +0.050 35,331 584,806 +5,560  
Mar25 230217 96.190 96.290 96.115 96.280 +0.045 15,184 222,991 +854  
Jun25 230217 96.280 96.380 96.215 96.370 +0.045 9,618 174,010 +892  
Sep25 230217 96.355 96.445 96.290 96.435 +0.040 9,189 138,070 +303  
Dec25 230217 96.410 96.490 96.350 96.480 +0.030 12,498 139,369 -1,858  
Mar26 230217 96.435 96.510 96.380 96.505 +0.025 8,388 77,630 +446  
Jun26 230217 96.450 96.520 96.400 96.515 +0.025 8,481 73,295 -1,183  
Sep26 230217 96.470 96.525 96.410 96.520 +0.020 6,454 93,987 -330  
Dec26 230217 96.465 96.525 96.420 96.520 +0.020 8,744 70,918 -1,682  
Mar27 230217 96.465 96.520 96.415 96.515 +0.020 9,237 41,923 -80  
Jun27 230217 96.450 96.500 96.395 96.495 +0.020 4,591 39,488 +4  
Total Volume and Open Interest 435,777 5,808,913 +7,026  
Ultra T-Bond(CBOT)
Mar23 230217 135~12 136~12 134~03 135~29 +0~08 270,903 1,425,134 -10,967  
Jun23 230217 135~29 136~31 134~24 136~17 +0~08 21,720 58,981 +16,187  
Sep23 230217 135~31 136~17 135~31 136~17 +0~08        
Total Volume and Open Interest 292,623 1,484,115 +5,220  
Ultra 10-Yr T-Note(CBOT)
Mar23 230217 117~245 118~075 117~055 118~030 +0~040 397,618 1,483,079 +4,353  
Jun23 230217 117~230 118~055 117~040 118~015 +0~040 4,568 12,926 +2,693  
Sep23 230217 118~015 118~015 118~015 118~015 +0~040        
Total Volume and Open Interest 402,186 1,496,005 +7,046  
30 Day Federal Funds(CBOT)
Feb23 230217 95.430 95.430 95.427 95.427 unch 3,510 490,862 -1,444  
Mar23 230217 95.340 95.340 95.330 95.335 -0.005 7,752 131,363 -1,485  
Apr23 230217 95.135 95.145 95.125 95.135 -0.010 68,383 267,932 +10,019  
May23 230217 94.945 94.945 94.910 94.920 -0.040 50,564 214,904 -1,821  
Jun23 230217 94.845 94.845 94.805 94.820 -0.050 20,437 75,528 +4,081  
Jul23 230217 94.765 94.770 94.720 94.745 -0.055 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 -0.04 751 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 230217 137.78 140.68 136.44 139.22 +0.98 105,075 234,743 +11,059  
Jun23 230217 137.06 139.48 136.50 138.80 +0.98 757 5,050 +466  
Sep23 230217 137.64 137.64 137.64 137.64 +0.98 2 2 +2  
Total Volume and Open Interest 105,834 239,795 +11,527  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230217 134.50 135.33 133.67 134.89 +0.35 838,593 1,393,432 -9,421 Hover/Click
Jun23 230217 133.20 134.31 132.80 133.91 +0.35 9,003 32,340 +4,348 Hover/Click
Sep23 230217 133.29 133.29 133.29 133.29 +0.35 0 6 +0 Hover/Click
Total Volume and Open Interest 847,596 1,425,778 -5,073  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230217 116.14 116.36 115.73 116.20 +0.11 658,126 1,754,322 +15,709 Hover/Click
Jun23 230217 116.60 116.89 116.31 116.78 +0.11 14,459 25,524 +13,149 Hover/Click
Sep23 230217 117.20 117.20 117.20 117.20 +0.11       Hover/Click
Total Volume and Open Interest 672,585 1,779,846 +28,858  
Euro-Schatz(EUREX)
Mar23 230217 105.35 105.37 105.22 105.35 +0.03 503,195 1,878,837 +26,793  
Jun23 230217 105.21 105.28 105.11 105.25 +0.02 10,254 73,387 +9,027  
Sep23 230217 106.10 106.10 106.10 106.10 +0.03        
Total Volume and Open Interest 513,449 1,952,224 +35,820  
3-Mth Euribor(EUREX)
Mar23 230217 97.040 97.040 97.040 97.040 +0.005 17 407 +0  
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 0 267 +0  
Total Volume and Open Interest 17 1,006 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230217 102~07 102~29 101~28 102~19 -0~07 229,435 387,390 -2,361 Hover/Click
Jun23 230217 101~09 101~24 101~05 101~12 -0~15 9 21 +2 Hover/Click
Total Volume and Open Interest 229,494 387,461 -2,309  
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 230217 97.030 97.045 97.020 97.035 +0.005 97,660 484,517 -10,171  
Jun23 230217 96.440 96.450 96.395 96.435 unch 167,513 651,394 -10,228  
Sep23 230217 96.320 96.325 96.255 96.310 unch 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 230217 96.35 96.36 96.32 96.35 -0.01 21,186 240,222 +518  
Jun23 230217 95.89 95.89 95.84 95.87 -0.02 33,915 228,080 +7,433  
Sep23 230217 95.75 95.76 95.68 95.70 -0.05 26,030 171,624 -3,111  
Dec23 230217 95.75 95.77 95.68 95.70 -0.05 22,404 230,407 +6,557  
Mar24 230217 95.84 95.85 95.77 95.80 -0.04 13,100 128,297 +1,647  
Jun24 230217 95.99 96.00 95.92 95.94 -0.05 14,910 103,531 +1,293  
Sep24 230217 96.12 96.13 96.05 96.08 -0.05 4,834 66,292 +1,049  
Dec24 230217 96.22 96.24 96.15 96.18 -0.06 4,448 37,365 +687  
Mar25 230217 96.24 96.25 96.24 96.25 -0.05 151 559 +61  
Jun25 230217 96.27 96.27 96.27 96.27 -0.05 160 395 +150  
Total Volume and Open Interest 141,158 1,207,240 +16,304  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230217 96.23 96.24 96.16 96.18 -0.06 147,954 1,047,229 +27,991  
Jun23 230217 96.18 96.18 96.18 96.18 -0.06        
Total Volume and Open Interest 147,954 1,047,229 +27,991  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230217 96.53 96.54 96.47 96.49 -0.05 188,960 813,859 +44,905  
Jun23 230217 96.49 96.49 96.49 96.49 -0.05 0 62 +0  
Total Volume and Open Interest 188,960 813,921 +44,905  
Gold(CMX) Weekly Monthly
Feb23 230217 1827.4 1842.2 1818.4 1840.4 -1.6 368 778 -370 Hover/Click
Apr23 230217 1845.7 1853.1 1827.7 1850.2 -1.6 169,531 339,527 -3,605 Hover/Click
Jun23 230217 1862.0 1869.6 1844.6 1866.9 -1.7 5,076 45,020 +883 Hover/Click
Aug23 230217 1875.0 1886.9 1863.0 1884.7 -1.5 2,017 14,287 +110 Hover/Click
Oct23 230217 1893.8 1903.2 1880.6 1902.3 -1.5 1,044 4,556 -153 Hover/Click
Dec23 230217 1910.0 1922.1 1897.4 1919.5 -1.5 1,184 14,554 -43 Hover/Click
Feb24 230217 1937.5 1938.6 1936.2 1936.6 -1.1 4 1,353 +2 Hover/Click
Apr24 230217 1951.9 1951.9 1951.9 1951.9 -1.1 4 434 +2 Hover/Click
Jun24 230217 1968.2 1968.2 1968.2 1968.2 -1.1 0 315 +0 Hover/Click
Aug24 230217 1969.1 1982.9 1969.1 1982.9 -1.1 1 6 +1 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 0 327 +0 Hover/Click
Total Volume and Open Interest 180,008 422,963 -3,153  
Silver(CMX) Weekly Monthly
Mar23 230217 2158.5 2180.0 2115.5 2171.5 +0.5 55,508 59,463 -2,715 Hover/Click
May23 230217 2173.0 2194.5 2131.5 2186.1 -1.4 8,909 59,079 +1,101 Hover/Click
Jul23 230217 2188.0 2211.0 2152.0 2203.7 -2.3 907 6,594 +16 Hover/Click
Sep23 230217 2173.5 2228.0 2173.5 2222.3 -2.5 491 2,061 +46 Hover/Click
Dec23 230217 2232.0 2260.0 2212.5 2253.5 -3.3 368 2,927 +41 Hover/Click
Mar24 230217 2288.5 2291.0 2285.0 2285.3 -3.6 7 222 +0 Hover/Click
May24 230217 2303.4 2303.4 2303.4 2303.4 -3.6 0 31 +0 Hover/Click
Total Volume and Open Interest 66,275 130,646 -1,486  
Platinum(NYMEX) Weekly Monthly
Apr23 230217 922.0 924.5 907.8 921.4 -9.6 24,937 59,896 -387 Hover/Click
Jul23 230217 926.4 929.3 914.6 926.9 -9.1 1,569 5,636 +256 Hover/Click
Oct23 230217 928.0 934.6 924.0 934.6 -9.2 957 966 +483 Hover/Click
Jan24 230217 941.8 941.8 941.8 941.8 -9.2 11 53 +4 Hover/Click
Total Volume and Open Interest 27,476 66,553 +356  
Palladium(NYMEX) Weekly Monthly
Mar23 230217 1509.00 1509.00 1441.00 1492.50 -33.20 3,327 8,212 +133 Hover/Click
Jun23 230217 1519.00 1519.00 1456.00 1500.60 -37.90 651 5,182 +153 Hover/Click
Sep23 230217 1488.00 1516.50 1488.00 1516.50 -38.50 0 22 +0 Hover/Click
Total Volume and Open Interest 3,983 13,423 +288  
Copper(CMX) Weekly Monthly
Mar23 230217 411.95 413.35 405.90 410.85 -2.70 103,167 68,443 -6,515 Hover/Click
May23 230217 411.00 412.80 404.95 410.50 -1.65 40,638 85,991 +3,803 Hover/Click
Jul23 230217 411.25 413.15 405.55 410.85 -1.60 7,883 28,040 +1,412 Hover/Click
Sep23 230217 410.40 413.15 405.95 411.15 -1.50 2,057 14,303 +831 Hover/Click
Dec23 230217 410.90 413.20 405.85 411.20 -1.40 397 11,853 +179 Hover/Click
Total Volume and Open Interest 155,238 217,838 -261  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230217 33719 33889 33514 33866 +127 158,055 87,679 +1,451 Hover/Click
Jun23 230217 33978 34158 33790 34141 +127 182 1,182 -12 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 158,237 88,889 +1,439  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230217 4095.50 4096.00 4055.75 4087.50 -12.25 1,611,550 2,059,343 +19,235 Hover/Click
Jun23 230217 4130.00 4130.50 4093.25 4125.00 -12.50 3,601 31,072 +876 Hover/Click
Sep23 230217 4166.25 4169.50 4134.50 4165.25 -12.25 37 1,301 +11 Hover/Click
Dec23 230217 4180.50 4206.25 4179.00 4206.25 -12.50 186 2,657 +61 Hover/Click
Total Volume and Open Interest 1,615,507 2,096,531 +20,184  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230217 12462.50 12466.25 12265.75 12390.00 -92.50 568,579 270,218 -1,138 Hover/Click
Jun23 230217 12570.25 12588.00 12400.00 12525.50 -93.75 910 4,400 +4 Hover/Click
Sep23 230217 12613.25 12679.75 12554.50 12663.50 -94.00 14 145 -1 Hover/Click
Total Volume and Open Interest 569,503 275,049 -1,135  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230217 2671.60 2674.60 2649.60 2671.50 -4.00 6,548 44,905 +136 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 6,548 44,905 +136  
Volatility Index(CBOE)
Feb23 230215 18.95 19.30 18.69 18.69 +0.04 57,913 40,203 -10,678  
Mar23 230217 21.21 22.06 21.15 21.25 +0.09 74,565 169,720 +4,557  
Apr23 230217 21.95 22.55 21.87 21.95 +0.05 37,300 63,097 +3,240  
May23 230217 22.30 22.75 22.20 22.25 +0.05 16,774 30,868 +2,788  
Total Volume and Open Interest 146,363 326,467 -15,135  
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 +5.40 167,858 432,948 -289 Hover/Click
Jun23 230217 1950.00 1970.20 1945.10 1968.60 +5.20 28 1,329 +7 Hover/Click
Sep23 230217 1980.40 1983.40 1966.10 1980.40 +3.90 1 10 +1 Hover/Click
Total Volume and Open Interest 167,887 434,287 -281  
Nikkei 225(CME)
Mar23 230217 27500 27595 27385 27510 -10 2,990 12,838 +137  
Jun23 230217 27300 27405 27220 27345 -10 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 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 230217 27480 27595 27435 27460 -210 409,099 466,424 -6,308  
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 230217 27480 27590 27440 27460 -210 26,974 238,159 +3,005  
Jun23 230217 27210 27330 27180 27200 -200 353 34,953 +234  
Sep23 230217 27220 27220 27140 27140 -210 3 4,718 +1  
Total Volume and Open Interest 27,338 338,127 +3,097  
Nikkei 225(CME) Yen
Mar23 230217 27495 27590 27380 27505 -10 19,948 43,079 +747  
Jun23 230217 27245 27315 27135 27245 -10 4 70 +1  
Sep23 230217 27205 27205 27205 27205 -10        
Total Volume and Open Interest 19,952 43,149 +748  
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 20      
CAC 40(EURONEXT) Weekly Monthly
Feb23 230217 7325.0 7353.5 7265.5 7342.5 -24.5 112,676 237,064 +3,143  
Mar23 230217 7332.0 7390.5 7276.0 7361.0 -19.0 84,793 158,510 +98,678  
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 2 40 +0  
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 197,471 395,616 +101,821  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230217 21017 21087 20634 20640 -367 121,554 107,902 +762  
Mar23 230217 21005 21043 20628 20632 -366 1,486 14,774 +327  
Apr23 230217 20690 20690 20690 20690 -368 0 11 +0  
Total Volume and Open Interest 123,217 133,247 +1,105  
DAX(EUREX) Weekly Monthly
Mar23 230217 15489.0 15567.0 15324.0 15502.0 -68.0 59,934 89,638 -2,719  
Jun23 230217 15648.0 15693.0 15570.0 15667.0 -70.0 231 445 +125  
Sep23 230217 15802.0 15802.0 15802.0 15802.0 -72.0 0 13 +0  
Total Volume and Open Interest 60,165 90,096 -2,594  
Mini-DAX(EUREX)
Mar23 230217 15491.0 15560.0 15324.0 15502.0 -68.0 58,409 16,222 +262  
Jun23 230217 15625.0 15720.0 15511.0 15667.0 -70.0 47 165 +2  
Sep23 230217 15802.0 15802.0 15802.0 15802.0 -72.0        
Total Volume and Open Interest 58,456 16,387 +264  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230217 4285 4297 4237 4280 -27 783,025 3,777,488 +7,936  
Jun23 230217 4215 4221 4189 4221 -27 15,358 174,024 +15,249  
Sep23 230217 4246 4246 4246 4246 -28 0 4 +0  
Total Volume and Open Interest 807,383 3,982,530 +32,185  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230217 11055 11203 11020 11166 +46 21,401 166,302 -4,357  
Jun23 230217 10995 11038 10995 11038 +45 20 6,484 +20  
Sep23 230217 11024 11074 11024 11074 +46 0 3 +0  
Total Volume and Open Interest 21,421 172,789 -4,337  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230217 7973.50 7991.50 7925.50 7964.00 -18.00 107,250 659,219 +6,846  
Jun23 230217 7957.50 7962.00 7957.50 7962.00 -18.00 1 2,587 +1  
Sep23 230217 7968.50 7968.50 7968.50 7968.50 -18.00 2 106 +2  
Total Volume and Open Interest 107,253 661,920 +6,849  
SPI 200(SFE) Weekly Monthly
Mar23 230217 7337.0 7350.0 7270.0 7274.0 -65.0 64,734 309,810 +6,341  
Jun23 230217 7334.0 7342.0 7303.0 7303.0 -66.0 0 1,153 +0  
Sep23 230217 7236.0 7236.0 7236.0 7236.0 -66.0        
Total Volume and Open Interest 66,029 311,969 +7,207  
FTSE MIB(ISE)
Mar23 230217 27720.00 27880.00 27602.00 27602.00 unch 11,762 87,953 -359  
Jun23 230217 27330.00 27400.00 27145.00 27145.00 unch 81 1,451 +50  
Sep23 230217 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 230217 320.60 324.00 320.00 321.55 -2.55 241,306 311,561 +8,552  
Jun23 230217 322.70 325.75 321.90 323.20 -2.70 594 38,615 +679  
Sep23 230217 324.35 326.00 324.35 324.70 -3.30 8 8,155 +703  
Total Volume and Open Interest 241,920 390,906 +9,988  
GSCI(CME) Weekly Monthly
Mar23 230217 580.60 580.90 575.80 580.90 -10.15 16 976 -13  
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 16 976 -563  
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!!!