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 Mon February 20, 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 230220 2103 2129 2098 2123 +24 3,437 51,236 -804 Hover/Click
May23 230220 2123 2150 2120 2144 +23 11,519 89,974 +3,510 Hover/Click
Jul23 230220 2083 2116 2083 2112 +22 5,954 43,200 +1,147 Hover/Click
Sep23 230220 2056 2078 2054 2075 +21 3,505 39,671 +644 Hover/Click
Dec23 230220 2000 2017 2000 2014 +16 3,669 37,758 -425 Hover/Click
Mar24 230220 1955 1957 1954 1955 +9 1,421 19,878 +437 Hover/Click
May24 230220 1945 1945 1944 1944 +7 255 5,654 +27 Hover/Click
Total Volume and Open Interest 29,898 294,830 +4,602  
London Sugar(LCE) Weekly Monthly
May23 230220 569.40 574.30 567.70 569.90 +1.90 5,876 48,462 +644 Hover/Click
Aug23 230220 552.00 553.50 549.70 551.30 +1.00 2,319 16,116 -403 Hover/Click
Oct23 230220 537.80 538.90 534.70 536.30 unch 815 11,147 +170 Hover/Click
Dec23 230220 527.20 527.60 524.30 524.90 -1.40 309 5,402 +96 Hover/Click
Mar24 230220 520.10 520.10 517.30 517.80 -1.70 235 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 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 230220 83.15 84.30 82.73 84.07 +1.07 197,021 333,637 -20,100 Hover/Click
May23 230220 82.78 84.00 82.46 83.78 +1.11 148,558 408,137 +10,476 Hover/Click
Jun23 230220 82.35 83.49 81.95 83.28 +1.11 123,682 389,315 +14,851 Hover/Click
Jul23 230220 82.04 83.08 81.64 82.88 +1.11 40,778 152,198 +3,697 Hover/Click
Aug23 230220 81.65 82.66 81.27 82.46 +1.10 22,484 98,441 +1,436 Hover/Click
Sep23 230220 81.25 82.25 80.90 82.04 +1.09 25,120 99,235 -229 Hover/Click
Oct23 230220 80.84 81.82 80.76 81.61 +1.08 10,802 60,126 +1,386 Hover/Click
Nov23 230220 80.36 81.40 80.36 81.20 +1.07 6,832 62,496 +274 Hover/Click
Dec23 230220 80.05 81.01 79.67 80.80 +1.06 50,714 200,055 +4,357 Hover/Click
Jan24 230220 80.24 80.37 79.59 80.37 +1.03 3,617 35,976 +149 Hover/Click
Feb24 230220 79.94 79.94 79.94 79.94 +1.02 2,010 42,880 +141 Hover/Click
Mar24 230220 79.57 79.57 79.57 79.57 +1.02 2,141 25,098 +158 Hover/Click
Apr24 230220 79.22 79.22 79.22 79.22 +1.02 239 10,226 +78 Hover/Click
May24 230220 78.89 78.89 78.89 78.89 +1.02 199 9,277 +77 Hover/Click
Total Volume and Open Interest 656,746 2,194,094 +16,575  
Gas Oil(ICE) Weekly Monthly
Mar23 230220 791.75 812.25 791.75 799.25 +8.00 58,867 95,088 -6,570 Hover/Click
Apr23 230220 788.75 808.50 788.75 795.25 +7.00 62,480 98,366 +1,996 Hover/Click
May23 230220 788.50 800.25 781.75 788.00 +7.75 34,520 64,991 -28 Hover/Click
Jun23 230220 781.75 792.50 775.00 781.00 +8.25 33,090 58,038 -221 Hover/Click
Jul23 230220 776.25 786.00 769.75 775.25 +7.50 11,148 29,643 +742 Hover/Click
Aug23 230220 773.00 782.00 767.25 772.00 +6.75 6,313 20,928 -129 Hover/Click
Sep23 230220 771.25 779.25 765.75 770.25 +6.25 7,724 31,661 +785 Hover/Click
Oct23 230220 773.75 777.25 765.75 768.75 +5.75 3,082 17,090 +481 Hover/Click
Nov23 230220 768.00 771.00 761.25 763.75 +5.50 2,006 12,675 +45 Hover/Click
Dec23 230220 758.75 765.00 753.75 757.50 +5.50 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 29,805 25,724 -11,572 Hover/Click
Apr23 230220 76.60 77.75 76.45 77.48 +0.93 35,069 81,308 +2,139 Hover/Click
May23 230220 76.68 77.91 76.68 77.67 +0.97 29,658 45,245 -149 Hover/Click
Jun23 230220 76.67 77.89 76.67 77.69 +0.98 35,320 68,808 +2,535 Hover/Click
Jul23 230220 76.49 77.68 76.49 77.51 +0.98 12,039 22,461 +209 Hover/Click
Aug23 230220 76.72 77.28 76.40 77.20 +0.98 5,590 11,208 +323 Hover/Click
Sep23 230220 76.32 76.81 76.04 76.81 +0.99 3,742 29,533 +608 Hover/Click
Oct23 230220 76.38 76.38 76.38 76.38 +1.00 842 8,040 +128 Hover/Click
Nov23 230220 75.97 75.97 75.97 75.97 +0.99 202 9,228 -12 Hover/Click
Dec23 230220 75.32 75.55 75.32 75.55 +0.99 4,508 68,855 +502 Hover/Click
Jan24 230220 75.13 75.13 75.13 75.13 +0.99 153 5,239 -7 Hover/Click
Feb24 230220 74.74 74.74 74.74 74.74 +0.99 17 2,486 +11 Hover/Click
Mar24 230220 74.34 74.34 74.34 74.34 +0.97 67 3,236 +22 Hover/Click
Apr24 230220 74.01 74.01 74.01 74.01 +0.98 1 947 +1 Hover/Click
May24 230220 73.69 73.69 73.69 73.69 +0.98 3 898 -3 Hover/Click
Jun24 230220 73.37 73.37 73.37 73.37 +0.97 622 9,805 -254 Hover/Click
Total Volume and Open Interest 143,917 443,948 -271  
US Dollar Index(ICE) Weekly Monthly
Mar23 230220 103.830 104.020 103.685 103.780 unch 29,827 33,663 +896 Hover/Click
Jun23 230220 103.595 103.685 103.390 103.430 unch 262 1,484 +54 Hover/Click
Sep23 230220 103.220 103.220 103.220 103.220 unch 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 -0.18 102,564 126,925 +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 230220 146.58 146.84 146.51 146.59 -0.12 875 16,252 -2 Hover/Click
Jun23 230220 145.10 145.10 145.10 145.10 -0.12 4 11 +0 Hover/Click
Sep23 230220 145.10 145.10 145.10 145.10 -0.12       Hover/Click
Total Volume and Open Interest 879 16,263 -2  
Euro-Buxl(EUREX)
Mar23 230220 140.34 140.44 139.20 139.32 +0.10 73,876 224,244 -10,499  
Jun23 230220 139.10 139.56 138.88 138.88 +0.08 2,571 7,586 +2,536  
Sep23 230220 137.74 137.74 137.74 137.74 +0.10 0 2 +0  
Total Volume and Open Interest 76,447 231,832 -7,963  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230220 135.21 135.32 134.81 134.86 -0.03 755,050 1,398,731 +5,299 Hover/Click
Jun23 230220 134.21 134.34 133.84 133.88 -0.03 5,289 35,180 +2,840 Hover/Click
Sep23 230220 133.26 133.26 133.26 133.26 -0.03 0 6 +0 Hover/Click
Total Volume and Open Interest 760,339 1,433,917 +8,139  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230220 116.30 116.32 116.11 116.14 -0.06 666,828 1,728,880 -25,442 Hover/Click
Jun23 230220 116.84 116.90 116.72 116.72 -0.06 8,362 32,610 +7,086 Hover/Click
Sep23 230220 117.14 117.14 117.14 117.14 -0.06       Hover/Click
Total Volume and Open Interest 675,190 1,761,490 -18,356  
Euro-Schatz(EUREX)
Mar23 230220 105.36 105.37 105.31 105.32 -0.03 442,145 1,835,500 -43,337  
Jun23 230220 105.26 105.26 105.22 105.22 -0.03 6,563 77,893 +4,506  
Sep23 230220 106.07 106.07 106.07 106.07 -0.03        
Total Volume and Open Interest 448,708 1,913,393 -38,831  
3-Mth Euribor(EUREX)
Mar23 230220 97.045 97.045 97.045 97.045 +0.005 166 390 -17  
Jun23 230220 96.435 96.435 96.435 96.435 -0.005 0 50 +0  
Sep23 230220 96.305 96.305 96.305 96.305 -0.010 241 250 -17  
Total Volume and Open Interest 477 962 -44  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230220 102~24 103~12 102~21 103~01 +0~14 210,700 395,362 +7,972 Hover/Click
Jun23 230220 101~20 102~06 101~17 101~30 +0~18 36 48 +27 Hover/Click
Total Volume and Open Interest 210,746 395,450 +7,989  
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 230220 97.035 97.045 97.025 97.040 +0.005 82,537 487,049 +2,532  
Jun23 230220 96.440 96.440 96.415 96.430 -0.005 162,013 661,110 +9,716  
Sep23 230220 96.315 96.320 96.285 96.300 -0.010 156,336 534,962 -1,610  
Total Volume and Open Interest 1,383,637 4,070,208 +1,259  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230220 96.34 96.38 96.34 96.36 +0.01 46,507 231,891 -8,331  
Jun23 230220 95.85 95.89 95.81 95.83 -0.04 49,845 220,729 -7,351  
Sep23 230220 95.69 95.72 95.64 95.65 -0.05 44,455 167,596 -4,028  
Dec23 230220 95.69 95.71 95.63 95.64 -0.06 33,156 235,523 +5,116  
Mar24 230220 95.79 95.81 95.73 95.74 -0.06 20,139 126,235 -2,062  
Jun24 230220 95.94 95.96 95.88 95.88 -0.06 31,491 107,710 +4,179  
Sep24 230220 96.07 96.08 96.02 96.02 -0.06 10,728 61,241 -5,051  
Dec24 230220 96.17 96.20 96.12 96.12 -0.06 9,311 36,644 -721  
Mar25 230220 96.21 96.21 96.19 96.19 -0.06 27 582 +23  
Jun25 230220 96.21 96.21 96.21 96.21 -0.06 25 420 +25  
Total Volume and Open Interest 245,684 1,189,039 -18,201  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230220 96.17 96.24 96.13 96.19 +0.01 177,913 1,045,448 -1,781  
Jun23 230220 96.19 96.19 96.19 96.19 +0.01        
Total Volume and Open Interest 177,913 1,045,448 -1,781  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230220 96.48 96.52 96.44 96.45 -0.04 190,500 787,966 -25,893  
Jun23 230220 96.45 96.45 96.45 96.45 -0.04 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 -1.6 368 778 -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 230220 27455 27525 27380 27515 -150 46,696 111,025 +4,069  
Jun23 230220 27260 27260 27260 27260 -150 59 3,545 -31  
Sep23 230220 27220 27220 27220 27220 -150 0 98 +0  
Total Volume and Open Interest 46,755 129,762 +4,038  
Nikkei 225 Mini(JPX)
Mar23 230220 27480 27520 27400 27520 +60 384,351 488,601 +22,177  
Jun23 230220 27210 27265 27115 27260 -140 43,993 23,694 -393  
Sep23 230220 27155 27210 27060 27200 -150 817 2,922 -22  
Total Volume and Open Interest 460,906 516,171 -6,004  
Nikkei 225(JPX)
Mar23 230220 27480 27520 27400 27520 +60 26,762 237,051 -1,108  
Jun23 230220 27220 27260 27150 27260 +60 410 34,834 -119  
Sep23 230220 27120 27200 27120 27200 +60 14 4,731 +13  
Total Volume and Open Interest 27,188 337,312 -815  
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
Mar23 230220 7385.0 7390.0 7330.5 7348.0 -13.0 89,380 192,013 +33,503  
Apr23 230220 7361.0 7361.0 7358.5 7358.5 -14.0 0 1 +0  
May23 230220 7287.5 7287.5 7287.5 7287.5          
Jun23 230220 7245.0 7245.0 7239.0 7239.0 -12.0 0 42 +2  
Sep23 230220 7288.5 7288.5 7288.5 7288.5 -13.0        
Dec23 230220 7328.5 7328.5 7328.5 7328.5 -13.0        
Total Volume and Open Interest 172,374 316,373 -79,243  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230220 20659 20993 20503 20879 +239 129,409 107,787 -115  
Mar23 230220 20670 20985 20494 20878 +246 1,709 15,267 +493  
Apr23 230220 20930 20930 20930 20930 +240 3 14 +3  
Total Volume and Open Interest 131,669 133,643 +396  
DAX(EUREX) Weekly Monthly
Mar23 230220 15525.0 15583.0 15461.0 15510.0 +8.0 69,219 93,082 +3,444  
Jun23 230220 15687.0 15687.0 15674.0 15674.0 +7.0 118 479 +34  
Sep23 230220 15811.0 15811.0 15811.0 15811.0 +9.0 0 13 +0  
Total Volume and Open Interest 69,337 93,574 +3,478  
Mini-DAX(EUREX)
Mar23 230220 15522.0 15580.0 15461.0 15510.0 +8.0 61,627 17,469 +1,247  
Jun23 230220 15723.0 15725.0 15655.0 15674.0 +7.0 59 174 +9  
Sep23 230220 15811.0 15811.0 15811.0 15811.0 +9.0        
Total Volume and Open Interest 61,686 17,643 +1,256  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230220 4285 4301 4267 4279 -1 1,106,677 3,839,497 +62,009  
Jun23 230220 4230 4230 4210 4220 -1 18,198 186,406 +12,382  
Sep23 230220 4246 4246 4246 4246 unch 0 4 +0  
Total Volume and Open Interest 1,124,875 4,056,921 +74,391  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230220 11209 11209 11152 11168 +2 35,226 169,524 +3,222  
Jun23 230220 11041 11041 11041 11041 +3 140 6,624 +140  
Sep23 230220 11096 11096 11076 11076 +2 1 4 +1  
Total Volume and Open Interest 35,367 176,152 +3,363  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230220 7981.00 7998.50 7963.00 7981.50 +17.50 107,531 660,351 +1,132  
Jun23 230220 7979.50 7979.50 7979.50 7979.50 +17.50 2 2,588 +1  
Sep23 230220 7986.00 7986.00 7986.00 7986.00 +17.50 0 106 +0  
Total Volume and Open Interest 107,533 663,053 +1,133  
SPI 200(SFE) Weekly Monthly
Mar23 230220 7275.0 7292.0 7246.0 7281.0 +7.0 63,256 307,022 -2,788  
Jun23 230220 7312.0 7312.0 7312.0 7312.0 +9.0 1 1,153 +0  
Sep23 230220 7245.0 7245.0 7245.0 7245.0 +9.0        
Total Volume and Open Interest 63,329 309,192 -2,777  
FTSE MIB(ISE)
Mar23 230220 27890.00 27920.00 27610.00 27666.00 +64.00 18,939 87,953 +0  
Jun23 230220 27175.00 27415.00 27170.00 27226.00 +81.00 38 1,451 +0  
Sep23 230220 27293.00 27293.00 27293.00 27293.00 +76.00 0 12 +0  
Total Volume and Open Interest 18,977 89,416 +0  
KOSPI 200(KFE)
Mar23 230220 322.05 323.35 318.20 323.20 +1.65 265,710 305,963 -5,598  
Jun23 230220 323.50 325.05 320.05 324.75 +1.55 759 39,200 +585  
Sep23 230220 322.80 326.75 322.75 326.00 +1.30 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 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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

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! https://www.mrci.com/products/energy