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 +0.75 115,376 160,839 -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 230220 2103 2129 2098 2123 +24 6,234 49,257 -1,979 Hover/Click
May23 230220 2123 2150 2120 2144 +23 15,301 91,603 +1,629 Hover/Click
Jul23 230220 2083 2116 2083 2112 +22 6,179 43,199 -1 Hover/Click
Sep23 230220 2056 2078 2054 2075 +21 6,038 39,501 -170 Hover/Click
Dec23 230220 2000 2017 2000 2014 +16 3,703 38,300 +542 Hover/Click
Mar24 230220 1955 1957 1954 1955 +9 2,698 21,669 +1,791 Hover/Click
May24 230220 1945 1945 1944 1944 +7 518 5,854 +200 Hover/Click
Total Volume and Open Interest 29,905 296,975 +2,145  
London Sugar(LCE) Weekly Monthly
May23 230220 569.40 574.30 567.70 569.90 +1.90 3,030 48,838 +376 Hover/Click
Aug23 230220 552.00 553.50 549.70 551.30 +1.00 1,437 16,237 +121 Hover/Click
Oct23 230220 537.80 538.90 534.70 536.30 unch 1,350 11,292 +145 Hover/Click
Dec23 230220 527.20 527.60 524.30 524.90 -1.40 679 5,938 +536 Hover/Click
Mar24 230220 520.10 520.10 517.30 517.80 -1.70 123 3,855 +48 Hover/Click
Total Volume and Open Interest 9,657 87,308 +1,226  
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 230220 83.15 84.30 82.73 84.07 +1.07 303,660 308,511 -25,126 Hover/Click
May23 230220 82.78 84.00 82.46 83.78 +1.11 207,163 411,238 +3,101 Hover/Click
Jun23 230220 82.35 83.49 81.95 83.28 +1.11 168,871 388,243 -1,072 Hover/Click
Jul23 230220 82.04 83.08 81.64 82.88 +1.11 55,983 152,227 +29 Hover/Click
Aug23 230220 81.65 82.66 81.27 82.46 +1.10 23,974 97,645 -796 Hover/Click
Sep23 230220 81.25 82.25 80.90 82.04 +1.09 34,135 100,516 +1,281 Hover/Click
Oct23 230220 80.84 81.82 80.76 81.61 +1.08 11,834 58,782 -1,344 Hover/Click
Nov23 230220 80.36 81.40 80.36 81.20 +1.07 8,551 62,559 +63 Hover/Click
Dec23 230220 80.05 81.01 79.67 80.80 +1.06 73,120 196,684 -3,371 Hover/Click
Jan24 230220 80.24 80.37 79.59 80.37 +1.03 12,613 36,816 +840 Hover/Click
Feb24 230220 79.94 79.94 79.94 79.94 +1.02 3,851 43,838 +958 Hover/Click
Mar24 230220 79.57 79.57 79.57 79.57 +1.02 4,019 25,147 +49 Hover/Click
Apr24 230220 79.22 79.22 79.22 79.22 +1.02 525 10,207 -19 Hover/Click
May24 230220 78.89 78.89 78.89 78.89 +1.02 542 9,465 +188 Hover/Click
Total Volume and Open Interest 657,311 2,170,934 -23,160  
Gas Oil(ICE) Weekly Monthly
Mar23 230220 791.75 812.25 791.75 799.25 +8.00 64,519 88,431 -6,657 Hover/Click
Apr23 230220 788.75 808.50 788.75 795.25 +7.00 82,171 99,861 +1,495 Hover/Click
May23 230220 788.50 800.25 781.75 788.00 +7.75 46,998 64,952 -39 Hover/Click
Jun23 230220 781.75 792.50 775.00 781.00 +8.25 52,001 58,939 +901 Hover/Click
Jul23 230220 776.25 786.00 769.75 775.25 +7.50 16,046 27,802 -1,841 Hover/Click
Aug23 230220 773.00 782.00 767.25 772.00 +6.75 9,696 21,486 +558 Hover/Click
Sep23 230220 771.25 779.25 765.75 770.25 +6.25 11,328 31,681 +20 Hover/Click
Oct23 230220 773.75 777.25 765.75 768.75 +5.75 4,098 17,600 +510 Hover/Click
Nov23 230220 768.00 771.00 761.25 763.75 +5.50 2,738 12,593 -82 Hover/Click
Dec23 230220 758.75 765.00 753.75 757.50 +5.50 24,994 53,163 -614 Hover/Click
Total Volume and Open Interest 239,695 539,490 -4,439  
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 230220 76.60 77.75 76.45 77.48 +0.93 37,493 83,876 +2,568 Hover/Click
May23 230220 76.68 77.91 76.68 77.67 +0.97 31,252 49,042 +3,797 Hover/Click
Jun23 230220 76.67 77.89 76.67 77.69 +0.98 33,172 68,720 -88 Hover/Click
Jul23 230220 76.49 77.68 76.49 77.51 +0.98 20,473 23,005 +544 Hover/Click
Aug23 230220 76.72 77.28 76.40 77.20 +0.98 11,132 12,056 +848 Hover/Click
Sep23 230220 76.32 76.81 76.04 76.81 +0.99 6,615 29,925 +392 Hover/Click
Oct23 230220 76.38 76.38 76.38 76.38 +1.00 1,634 7,987 -53 Hover/Click
Nov23 230220 75.97 75.97 75.97 75.97 +0.99 501 9,162 -66 Hover/Click
Dec23 230220 75.32 75.55 75.32 75.55 +0.99 7,305 68,390 -465 Hover/Click
Jan24 230220 75.13 75.13 75.13 75.13 +0.99 226 5,259 +20 Hover/Click
Feb24 230220 74.74 74.74 74.74 74.74 +0.99 9 2,487 +1 Hover/Click
Mar24 230220 74.34 74.34 74.34 74.34 +0.97 187 3,198 -38 Hover/Click
Apr24 230220 74.01 74.01 74.01 74.01 +0.98 0 947 +0 Hover/Click
May24 230220 73.69 73.69 73.69 73.69 +0.98 0 898 +0 Hover/Click
Jun24 230220 73.37 73.37 73.37 73.37 +0.97 1,226 9,963 +158 Hover/Click
Total Volume and Open Interest 130,488 432,156 -11,792  
US Dollar Index(ICE) Weekly Monthly
Mar23 230220 103.830 104.020 103.685 103.780 unch 24,047 33,489 -174 Hover/Click
Jun23 230220 103.595 103.685 103.390 103.430 unch 484 1,739 +255 Hover/Click
Sep23 230220 103.220 103.220 103.220 103.220 unch 0 5 +0 Hover/Click
Total Volume and Open Interest 30,091 35,238 +81  
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 230220 95.800 95.810 95.800 95.805 +0.005 33,143 191,099 +2,486  
Jun23 230220 95.570 95.600 95.560 95.595 +0.030 59,237 235,061 +9,792  
Sep23 230220 95.580 95.615 95.565 95.610 +0.040 40,642 133,457 +2,257  
Dec23 230220 95.690 95.745 95.680 95.740 +0.060 44,187 117,135 +46  
Mar24 230220 95.870 95.945 95.855 95.935 +0.085 39,780 83,875 -4,351  
Jun24 230220 96.040 96.135 96.035 96.125 +0.100 45,449 104,803 +381  
Sep24 230220 96.180 96.275 96.170 96.265 +0.105 29,417 92,441 -3,819  
Dec24 230220 96.265 96.365 96.255 96.350 +0.105 24,318 104,635 +1,967  
Mar25 230220 96.330 96.420 96.320 96.410 +0.100 13,722 44,875 +231  
Jun25 230220 96.380 96.465 96.370 96.455 +0.095 12,635 48,159 +1,089  
Sep25 230220 96.415 96.510 96.415 96.495 +0.090 12,386 26,044 -175  
Dec25 230220 96.455 96.550 96.455 96.530 +0.085 14,054 41,216 +922  
Mar26 230220 96.480 96.575 96.480 96.555 +0.080 4,259 23,099 +130  
Jun26 230220 96.510 96.605 96.510 96.580 +0.075 4,217 14,204 -197  
Sep26 230220 96.550 96.635 96.545 96.610 +0.070 4,547 11,797 -506  
Dec26 230220 96.585 96.665 96.575 96.640 +0.065 5,563 19,744 -577  
Mar27 230220 96.615 96.695 96.610 96.670 +0.060 3,864 20,302 -980  
Jun27 230220 96.645 96.725 96.635 96.695 +0.055 1,582 10,036 -175  
Total Volume and Open Interest 451,646 1,516,986 +8,712  
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 230220 146.58 146.84 146.51 146.59 +0.07 744 16,233 +123 Hover/Click
Jun23 230220 145.10 145.10 145.10 145.10 +0.07 0 16 +0 Hover/Click
Sep23 230220 145.10 145.10 145.10 145.10 +0.07       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230220 140.34 140.44 139.20 139.32 +0.10 68,949 222,635 -1,609  
Jun23 230220 139.10 139.56 138.88 138.88 +0.08 1,602 8,575 +989  
Sep23 230220 137.74 137.74 137.74 137.74 +0.10 0 2 +0  
Total Volume and Open Interest 70,551 231,212 -620  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230220 135.21 135.32 134.81 134.86 -0.03 829,340 1,425,573 +26,842 Hover/Click
Jun23 230220 134.21 134.34 133.84 133.88 -0.03 4,950 38,783 +3,603 Hover/Click
Sep23 230220 133.26 133.26 133.26 133.26 -0.03 0 6 +0 Hover/Click
Total Volume and Open Interest 834,290 1,464,362 +30,445  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230220 116.30 116.32 116.11 116.14 -0.06 658,249 1,748,190 +19,310 Hover/Click
Jun23 230220 116.84 116.90 116.72 116.72 -0.06 17,865 47,706 +15,096 Hover/Click
Sep23 230220 117.14 117.14 117.14 117.14 -0.06       Hover/Click
Total Volume and Open Interest 676,114 1,795,896 +34,406  
Euro-Schatz(EUREX)
Mar23 230220 105.36 105.37 105.31 105.32 -0.03 490,163 1,866,811 +31,311  
Jun23 230220 105.26 105.26 105.22 105.22 -0.03 20,272 93,406 +15,513  
Sep23 230220 106.07 106.07 106.07 106.07 -0.03        
Total Volume and Open Interest 510,435 1,960,217 +46,824  
3-Mth Euribor(EUREX)
Mar23 230220 97.045 97.045 97.045 97.045 +0.005 20 380 -10  
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 0 195 -55  
Total Volume and Open Interest 20 837 -125  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230220 102~24 103~12 102~21 103~01 +0~14 187,337 407,402 +12,040 Hover/Click
Jun23 230220 101~20 102~06 101~17 101~30 +0~18 3,014 2,719 +2,671 Hover/Click
Total Volume and Open Interest 210,746 410,161 +14,711  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230220 97.035 97.045 97.025 97.040 +0.005 118,002 481,300 -5,749  
Jun23 230220 96.440 96.440 96.415 96.430 -0.005 233,302 674,486 +13,376  
Sep23 230220 96.315 96.320 96.285 96.300 -0.010 156,336 565,291 +30,329  
Total Volume and Open Interest 1,383,637 4,146,994 +76,786  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230220 96.34 96.38 96.34 96.36 +0.01 23,483 232,400 +509  
Jun23 230220 95.85 95.89 95.81 95.83 -0.04 25,380 225,013 +4,284  
Sep23 230220 95.69 95.72 95.64 95.65 -0.05 23,434 164,329 -3,267  
Dec23 230220 95.69 95.71 95.63 95.64 -0.06 16,830 237,712 +2,189  
Mar24 230220 95.79 95.81 95.73 95.74 -0.06 9,827 123,673 -2,562  
Jun24 230220 95.94 95.96 95.88 95.88 -0.06 8,663 107,893 +183  
Sep24 230220 96.07 96.08 96.02 96.02 -0.06 3,057 61,716 +475  
Dec24 230220 96.17 96.20 96.12 96.12 -0.06 3,365 37,620 +976  
Mar25 230220 96.21 96.21 96.19 96.19 -0.06 18 583 +1  
Jun25 230220 96.21 96.21 96.21 96.21 -0.06 0 420 +0  
Total Volume and Open Interest 114,077 1,191,807 +2,768  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230220 96.17 96.24 96.13 96.19 +0.01 135,124 1,068,001 +22,553  
Jun23 230220 96.19 96.19 96.19 96.19 +0.01        
Total Volume and Open Interest 135,124 1,068,001 +22,553  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230220 96.48 96.52 96.44 96.45 -0.04 166,671 808,745 +20,779  
Jun23 230220 96.45 96.45 96.45 96.45 -0.04 0 62 +0  
Total Volume and Open Interest 166,671 808,807 +20,779  
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 230220 27455 27525 27380 27515 +65 39,222 115,715 +14  
Jun23 230220 27260 27260 27260 27260 +65 23 3,566 +20  
Sep23 230220 27220 27220 27220 27220 +65 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230220 27470 27525 27375 27520 +60 647,853 480,882 -7,719  
Jun23 230220 27210 27265 27115 27260 +60 38,836 24,596 -1,652  
Sep23 230220 27155 27210 27060 27200 +60 559 2,984 -117  
Total Volume and Open Interest 695,904 530,991 -9,892  
Nikkei 225(JPX)
Mar23 230220 27470 27520 27380 27520 +60 43,892 239,965 +2,914  
Jun23 230220 27200 27260 27120 27260 +60 519 35,167 +333  
Sep23 230220 27100 27200 27100 27200 +60 18 4,729 -2  
Total Volume and Open Interest 44,429 341,456 +4,144  
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
Mar23 230220 7385.0 7390.0 7330.5 7348.0 -13.0 66,223 240,636 +48,623  
Apr23 230220 7361.0 7361.0 7358.5 7358.5 -14.0 1 1 +0  
May23 230220 7287.5 7287.5 7287.5 7287.5          
Jun23 230220 7245.0 7245.0 7239.0 7239.0 -12.0 4 42 +0  
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 74,639 297,116 -19,257  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230220 20659 20993 20503 20879 +239 114,911 108,416 +629  
Mar23 230220 20670 20985 20494 20878 +246 2,723 15,234 -33  
Apr23 230220 20930 20930 20930 20930 +240 0 14 +0  
Total Volume and Open Interest 117,787 134,276 +633  
DAX(EUREX) Weekly Monthly
Mar23 230220 15525.0 15583.0 15461.0 15510.0 +8.0 83,509 92,951 -131  
Jun23 230220 15687.0 15687.0 15674.0 15674.0 +7.0 138 518 +39  
Sep23 230220 15811.0 15811.0 15811.0 15811.0 +9.0 0 13 +0  
Total Volume and Open Interest 83,647 93,482 -92  
Mini-DAX(EUREX)
Mar23 230220 15522.0 15580.0 15461.0 15510.0 +8.0 67,273 19,201 +1,732  
Jun23 230220 15723.0 15725.0 15655.0 15674.0 +7.0 63 191 +17  
Sep23 230220 15811.0 15811.0 15811.0 15811.0 +9.0        
Total Volume and Open Interest 67,336 19,392 +1,749  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230220 4285 4301 4267 4279 -1 1,205,439 3,888,670 +49,173  
Jun23 230220 4230 4230 4210 4220 -1 15,082 186,873 +467  
Sep23 230220 4246 4246 4246 4246 unch 0 4 +0  
Total Volume and Open Interest 1,220,521 4,106,561 +49,640  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230220 11209 11209 11152 11168 +2 31,253 171,417 +1,893  
Jun23 230220 11041 11041 11041 11041 +3 40 6,663 +39  
Sep23 230220 11096 11096 11076 11076 +2 1 4 +0  
Total Volume and Open Interest 31,294 178,084 +1,932  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230220 7981.00 7998.50 7963.00 7981.50 +17.50 116,868 654,900 -5,451  
Jun23 230220 7979.50 7979.50 7979.50 7979.50 +17.50 7 2,591 +3  
Sep23 230220 7986.00 7986.00 7986.00 7986.00 +17.50 5 111 +5  
Total Volume and Open Interest 107,540 657,610 -5,443  
SPI 200(SFE) Weekly Monthly
Mar23 230220 7275.0 7292.0 7246.0 7281.0 +7.0 42,903 313,020 +5,998  
Jun23 230220 7312.0 7312.0 7312.0 7312.0 +9.0 4 1,153 +0  
Sep23 230220 7245.0 7245.0 7245.0 7245.0 +9.0        
Total Volume and Open Interest 42,907 314,173 +4,981  
FTSE MIB(ISE)
Mar23 230220 27890.00 27920.00 27610.00 27666.00 +64.00 18,939 94,441 +6,488  
Jun23 230220 27175.00 27415.00 27170.00 27226.00 +81.00 38 1,498 +47  
Sep23 230220 27293.00 27293.00 27293.00 27293.00 +76.00 0 13 +1  
Total Volume and Open Interest 18,977 95,952 +6,536  
KOSPI 200(KFE)
Mar23 230220 322.05 323.35 318.20 323.20 +1.65 235,715 309,148 +3,185  
Jun23 230220 323.50 325.05 320.05 324.75 +1.55 852 39,287 +87  
Sep23 230220 322.80 326.75 322.75 326.00 +1.30 10 11,458 +1,996  
Total Volume and Open Interest 236,577 394,636 +7,379  
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

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!