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 Tue February 21, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230221 1536.50 1549.00 1535.00 1548.75 +21.50 115,376 160,839 -17,670 Hover/Click
May23 230221 1531.25 1544.50 1530.00 1544.00 +21.75 92,686 288,999 +10,017 Hover/Click
Jul23 230221 1522.50 1537.00 1522.50 1536.75 +22.25 37,948 127,620 +3,035 Hover/Click
Aug23 230221 1490.50 1501.75 1490.25 1501.25 +18.25 2,714 13,324 +265 Hover/Click
Sep23 230221 1420.50 1433.50 1420.50 1432.50 +15.25 2,096 9,671 +277 Hover/Click
Nov23 230221 1390.00 1401.00 1390.00 1399.00 +12.75 21,494 101,423 +2,534 Hover/Click
Jan24 230221 1395.00 1405.00 1395.00 1403.50 +13.00 1,836 12,911 +301 Hover/Click
Mar24 230221 1384.50 1393.00 1382.50 1391.50 +13.25 878 10,507 +100 Hover/Click
May24 230221 1378.75 1387.50 1377.00 1386.00 +13.25 504 4,291 +84 Hover/Click
Jul24 230221 1378.25 1386.75 1376.00 1385.00 +13.50 137 1,124 +13 Hover/Click
Aug24 230221 1367.75 1367.75 1367.75 1367.75 +9.50 0 5 +0 Hover/Click
Sep24 230221 1325.00 1334.75 1325.00 1334.75 +9.50 0 91 +0 Hover/Click
Nov24 230221 1307.00 1315.75 1305.25 1314.50 +10.75 173 3,317 +14 Hover/Click
Jan25 230221 1315.00 1315.00 1315.00 1315.00 +10.50 0 17 +0 Hover/Click
Total Volume and Open Interest 275,857 734,372 -1,031  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230221 496.10 501.50 492.70 497.70 +6.60 40,272 80,057 -4,661 Hover/Click
May23 230221 479.40 485.30 477.80 481.60 +6.70 35,899 218,150 +5,999 Hover/Click
Jul23 230221 471.00 475.60 469.30 472.20 +6.10 16,346 83,250 +1,067 Hover/Click
Aug23 230221 457.30 461.50 455.90 458.50 +5.70 2,086 12,274 +105 Hover/Click
Sep23 230221 442.50 444.00 438.80 441.30 +5.30 1,526 11,312 +53 Hover/Click
Oct23 230221 428.70 430.70 425.20 427.30 +4.60 1,572 12,181 +352 Hover/Click
Dec23 230221 424.00 428.10 421.70 424.30 +4.50 6,322 32,752 +801 Hover/Click
Jan24 230221 418.30 422.60 416.80 418.40 +4.00 1,293 5,922 +272 Hover/Click
Mar24 230221 407.80 412.30 405.80 407.20 +4.10 313 2,189 +37 Hover/Click
May24 230221 400.30 406.30 400.00 400.80 +4.20 113 674 -5 Hover/Click
Total Volume and Open Interest 105,829 459,857 +4,040  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230221 61.81 63.01 61.01 62.77 +1.26 37,204 64,848 -3,356 Hover/Click
May23 230221 62.03 63.23 61.21 62.95 +1.20 53,981 170,566 +4,851 Hover/Click
Jul23 230221 61.75 62.84 60.94 62.60 +1.11 27,643 97,382 -260 Hover/Click
Aug23 230221 61.06 62.18 60.38 61.98 +1.03 6,509 27,970 +400 Hover/Click
Sep23 230221 60.48 61.48 59.76 61.31 +0.99 4,228 21,199 +720 Hover/Click
Oct23 230221 59.65 60.77 59.07 60.58 +0.93 2,124 13,891 +350 Hover/Click
Dec23 230221 59.60 60.45 58.72 60.22 +0.87 8,043 47,339 +773 Hover/Click
Jan24 230221 59.05 60.13 58.46 59.93 +0.86 1,513 8,589 +201 Hover/Click
Mar24 230221 58.36 59.80 58.18 59.61 +0.83 886 3,454 +185 Hover/Click
May24 230221 58.55 59.61 58.31 59.43 +0.81 115 1,545 +12 Hover/Click
Total Volume and Open Interest 142,367 461,770 +3,851  
Canola(WCE) Weekly Monthly
Mar23 230221 830.5 840.5 829.4 838.5 +10.1 8,057 29,660 -2,100 Hover/Click
May23 230221 821.1 833.8 821.1 831.9 +11.6 21,386 105,637 +2,554 Hover/Click
Jul23 230221 818.1 832.6 818.0 830.2 +12.1 8,384 75,248 +1,479 Hover/Click
Nov23 230221 800.6 813.7 800.6 811.3 +11.0 5,280 52,893 +1,827 Hover/Click
Jan24 230221 810.0 818.0 810.0 816.0 +10.9 832 2,829 +609 Hover/Click
Total Volume and Open Interest 44,049 266,625 +4,369  
Corn(CBOT) Weekly Monthly
Mar23 230221 678.50 683.00 675.50 680.50 +2.75 134,971 277,433 -28,364 Hover/Click
May23 230221 679.25 682.50 675.25 680.50 +3.00 108,632 454,578 +27,073 Hover/Click
Jul23 230221 666.25 670.00 664.75 669.25 +3.25 39,955 278,606 +4,634 Hover/Click
Sep23 230221 610.00 613.25 609.25 612.75 +2.00 10,542 122,652 +1,628 Hover/Click
Dec23 230221 595.00 597.50 593.50 596.50 +0.75 15,044 207,093 +1,162 Hover/Click
Mar24 230221 602.25 604.50 601.25 604.00 +1.00 619 17,486 -16 Hover/Click
May24 230221 607.00 608.50 605.00 607.75 +1.25 43 3,443 +1 Hover/Click
Jul24 230221 606.25 608.25 604.75 607.50 +1.25 16 2,349 -2 Hover/Click
Sep24 230221 566.00 567.50 565.50 567.50 +1.25 0 284 +0 Hover/Click
Dec24 230221 554.00 555.50 552.50 555.50 +1.25 229 10,141 +138 Hover/Click
Total Volume and Open Interest 310,063 1,375,277 +6,254  
Wheat(CBOT) Weekly Monthly
Mar23 230221 765.75 773.25 749.50 750.50 -15.00 34,054 67,416 -7,933 Hover/Click
May23 230221 777.00 784.50 761.75 762.75 -13.50 35,373 154,373 +1,818 Hover/Click
Jul23 230221 784.00 789.25 767.75 768.75 -12.25 12,320 81,767 +203 Hover/Click
Sep23 230221 788.50 797.25 776.75 777.75 -12.00 5,538 23,705 +1,620 Hover/Click
Dec23 230221 804.75 811.25 791.75 792.50 -11.25 2,958 31,903 +655 Hover/Click
Mar24 230221 810.50 819.25 800.75 801.25 -10.25 252 4,552 +55 Hover/Click
Total Volume and Open Interest 90,543 365,763 -3,588  
Wheat(KCBT) Weekly Monthly
Mar23 230221 909.50 915.25 902.00 904.25 -2.25 20,425 39,709 -6,308 Hover/Click
May23 230221 898.00 904.00 891.50 893.50 -2.25 20,130 77,981 +4,281 Hover/Click
Jul23 230221 884.75 891.00 879.50 881.50 -1.75 8,115 41,843 +1,276 Hover/Click
Sep23 230221 881.25 887.75 876.25 878.00 -2.50 1,979 14,680 +282 Hover/Click
Dec23 230221 886.00 890.00 879.00 880.75 -2.75 897 14,599 +253 Hover/Click
Mar24 230221 882.50 887.50 877.75 878.75 -3.25 12 698 -2 Hover/Click
May24 230221 870.50 878.00 870.00 870.50 -3.00 7 62 +3 Hover/Click
Total Volume and Open Interest 51,573 190,137 -210  
Wheat(MGE) Weekly Monthly
Mar23 230221 931.25 935.00 924.00 924.50 -5.75 5,393 16,787 -1,406 Hover/Click
May23 230221 923.50 928.50 918.25 918.75 -4.75 5,691 23,804 +1,813 Hover/Click
Jul23 230221 918.00 921.25 911.00 911.75 -5.00 844 8,428 +358 Hover/Click
Sep23 230221 898.00 904.00 893.50 894.50 -4.25 243 7,421 +82 Hover/Click
Dec23 230221 901.75 905.00 894.50 895.00 -5.50 142 2,790 +20 Hover/Click
Mar24 230221 898.50 898.50 893.50 893.50 -7.75 1 43 -1 Hover/Click
Total Volume and Open Interest 12,314 59,279 +866  
Oats(CBOT) Weekly Monthly
Mar23 230221 363.75 369.25 360.25 364.25 +0.50 361 1,008 -140 Hover/Click
May23 230221 349.75 353.00 343.75 346.00 -2.75 697 1,867 +239 Hover/Click
Jul23 230221 347.25 349.50 347.25 348.25 -2.50 180 395 +70 Hover/Click
Sep23 230221 353.00 353.00 351.00 352.00 -3.00 78 175 +29 Hover/Click
Total Volume and Open Interest 1,380 3,633 +240  
Rough Rice(CBOT) Weekly Monthly
Mar23 230221 17.55 17.55 17.13 17.27 -0.24 585 2,552 -324 Hover/Click
May23 230221 17.85 17.85 17.40 17.50 -0.34 563 2,662 +339 Hover/Click
Jul23 230221 18.00 18.00 17.70 17.75 -0.34 14 287 +4 Hover/Click
Sep23 230221 16.45 16.48 16.31 16.36 -0.09 17 1,780 +17 Hover/Click
Total Volume and Open Interest 1,183 7,413 +40  
Live Cattle(CME) Weekly Monthly
Feb23 230221 163.700 164.985 163.535 164.750 +1.170 1,698 6,928 -1,034 Hover/Click
Apr23 230221 164.830 165.785 164.330 165.100 +0.450 17,022 140,008 -69 Hover/Click
Jun23 230221 160.200 161.150 160.100 160.880 +0.750 6,900 85,836 +697 Hover/Click
Aug23 230221 159.080 159.785 159.050 159.685 +0.635 4,044 54,238 +642 Hover/Click
Oct23 230221 163.150 163.850 163.130 163.685 +0.535 2,695 24,375 -43 Hover/Click
Dec23 230221 167.235 167.985 167.200 167.580 +0.345 1,123 14,132 +228 Hover/Click
Total Volume and Open Interest 33,903 331,846 +516  
Feeder Cattle(CME) Weekly Monthly
Mar23 230221 186.500 187.400 185.900 186.880 +0.345 4,403 13,836 -508 Hover/Click
Apr23 230221 190.450 191.450 189.800 190.800 +0.350 3,169 12,346 -115 Hover/Click
May23 230221 194.200 195.580 193.750 194.880 +0.530 2,044 8,657 -11 Hover/Click
Aug23 230221 207.685 208.800 207.050 208.380 +0.645 815 7,719 +30 Hover/Click
Sep23 230221 210.400 211.380 210.050 211.100 +0.720 279 1,871 +21 Hover/Click
Oct23 230221 213.100 213.600 212.600 213.435 +0.735 256 1,534 -21 Hover/Click
Nov23 230221 215.000 215.300 214.400 215.235 +0.855 134 577 +12 Hover/Click
Total Volume and Open Interest 11,131 46,728 -568  
Lean Hogs(CME) Weekly Monthly
Apr23 230221 86.250 89.880 86.250 89.100 +3.820 16,274 99,756 +368 Hover/Click
May23 230221 95.730 97.680 95.480 97.180 +2.780 48 1,056 +7  
Jun23 230221 103.550 106.000 103.550 105.280 +2.550 5,798 38,132 +602 Hover/Click
Jul23 230221 105.580 107.730 105.550 107.150 +2.550 1,903 14,893 -97 Hover/Click
Aug23 230221 105.280 107.630 105.280 107.050 +2.470 2,709 18,010 +426 Hover/Click
Oct23 230221 92.800 93.750 92.580 93.580 +1.280 1,136 22,969 +49 Hover/Click
Dec23 230221 85.100 85.500 85.080 85.450 +0.450 644 9,125 +124 Hover/Click
Feb24 230221 87.830 88.350 87.830 88.200 +0.370 187 3,826 +32 Hover/Click
Total Volume and Open Interest 28,722 208,491 +1,534  
Class III Milk(CME) Weekly Monthly
Feb23 230221 17.90 17.92 17.88 17.91 +0.01 134 4,181 -9 Hover/Click
Mar23 230221 17.60 17.93 17.53 17.84 +0.19 293 6,152 +28 Hover/Click
Apr23 230221 17.88 18.15 17.70 18.07 +0.24 286 4,324 +44 Hover/Click
May23 230221 18.30 18.53 18.19 18.45 +0.17 86 2,580 +60 Hover/Click
Jun23 230221 18.92 18.97 18.71 18.89 +0.11 17 2,137 +8 Hover/Click
Jul23 230221 19.25 19.38 19.25 19.38 +0.10 6 1,360 +2 Hover/Click
Aug23 230221 19.71 19.71 19.71 19.71 +0.05 1 1,015 +1 Hover/Click
Sep23 230221 19.88 19.94 19.88 19.94 +0.01 1 1,046 +1 Hover/Click
Oct23 230221 19.96 20.04 19.92 20.04 +0.08 5 755 +3 Hover/Click
Nov23 230221 19.86 20.00 19.86 20.00 +0.12 20 623 -2 Hover/Click
Dec23 230221 19.75 19.75 19.75 19.75 unch 1 586 +1 Hover/Click
Jan24 230221 19.27 19.27 19.27 19.27 -0.08 0 113 +0 Hover/Click
Feb24 230221 19.13 19.15 19.13 19.15 -0.05 0 124 +0 Hover/Click
Total Volume and Open Interest 850 25,298 +137  
Cocoa(ICE) Weekly Monthly
Mar23 230221 2738 2760 2717 2732 +10 6,288 11,296 -3,994 Hover/Click
May23 230221 2784 2812 2764 2782 +11 37,502 119,966 +676 Hover/Click
Jul23 230221 2778 2802 2758 2778 +14 8,459 62,476 +1,743 Hover/Click
Sep23 230221 2758 2779 2739 2761 +17 5,578 35,719 +1,166 Hover/Click
Dec23 230221 2713 2733 2694 2713 +16 3,159 37,498 +750 Hover/Click
Mar24 230221 2670 2685 2648 2663 +9 1,523 14,298 +256 Hover/Click
May24 230221 2649 2675 2641 2651 +9 275 4,359 +58 Hover/Click
Total Volume and Open Interest 62,991 292,346 +787  
Coffee "C"(ICE) Weekly Monthly
Mar23 230221 188.30 197.30 188.30 194.45 +5.75 4,543 1,472 -4,191 Hover/Click
May23 230221 186.35 192.95 183.30 189.85 +4.10 19,083 92,571 +1,222 Hover/Click
Jul23 230221 184.35 191.00 181.85 188.15 +3.90 7,025 35,246 +566 Hover/Click
Sep23 230221 182.70 188.60 180.15 185.80 +3.50 3,820 26,286 +234 Hover/Click
Dec23 230221 180.35 186.40 178.25 183.70 +3.35 1,787 26,304 +71 Hover/Click
Mar24 230221 179.90 185.85 178.20 183.45 +3.55 587 8,207 +139 Hover/Click
Total Volume and Open Interest 37,347 198,441 -1,933  
Orange Juice(ICE) Weekly Monthly
Mar23 230221 239.15 239.95 233.45 236.10 -4.10 937 3,117 -623 Hover/Click
May23 230221 232.00 233.50 226.40 229.65 -3.90 959 7,356 +540 Hover/Click
Jul23 230221 222.95 223.05 220.40 222.00 -3.75 34 1,030 -1 Hover/Click
Sep23 230221 214.35 214.35 214.35 214.35 -2.65 0 60 +0 Hover/Click
Nov23 230221 207.00 207.00 207.00 207.00 -2.05 0 82 +0 Hover/Click
Jan24 230221 201.30 201.30 201.30 201.30 -2.05 0 5 +0 Hover/Click
Total Volume and Open Interest 1,930 11,650 -84  
Sugar #11(ICE) Weekly Monthly
Mar23 230221 21.50 21.71 21.31 21.33 -0.08 38,359 92,124 -14,209 Hover/Click
May23 230221 19.90 20.16 19.82 19.93 +0.13 55,132 382,950 +2,059 Hover/Click
Jul23 230221 19.37 19.63 19.32 19.42 +0.10 20,115 186,270 +4,562 Hover/Click
Oct23 230221 19.25 19.49 19.21 19.30 +0.09 8,484 107,258 +1,046 Hover/Click
Mar24 230221 19.34 19.60 19.33 19.43 +0.09 5,849 87,190 +1,690 Hover/Click
May24 230221 18.35 18.53 18.33 18.42 +0.09 1,762 24,299 +121 Hover/Click
Jul24 230221 17.64 17.78 17.59 17.71 +0.08 1,130 18,860 +164 Hover/Click
Oct24 230221 17.28 17.44 17.28 17.35 +0.07 421 16,494 +154 Hover/Click
Total Volume and Open Interest 131,551 935,948 -4,374  
London Cocoa(LCE) Weekly Monthly
Mar23 230221 2122 2125 2085 2095 -28 3,437 49,257 -1,979 Hover/Click
May23 230221 2141 2146 2108 2118 -26 11,519 91,603 +1,629 Hover/Click
Jul23 230221 2110 2113 2082 2090 -22 5,954 43,199 -1 Hover/Click
Sep23 230221 2075 2076 2047 2055 -20 3,505 39,501 -170 Hover/Click
Dec23 230221 2010 2015 1986 1995 -19 3,669 38,300 +542 Hover/Click
Mar24 230221 1952 1959 1931 1937 -18 1,421 21,669 +1,791 Hover/Click
May24 230221 1941 1941 1921 1926 -18 255 5,854 +200 Hover/Click
Total Volume and Open Interest 29,905 296,975 +2,145  
London Sugar(LCE) Weekly Monthly
May23 230221 572.20 575.00 567.30 568.90 -1.00 5,876 48,838 +376 Hover/Click
Aug23 230221 553.10 557.50 550.40 552.10 +0.80 2,319 16,237 +121 Hover/Click
Oct23 230221 538.30 542.00 536.10 538.60 +2.30 815 11,292 +145 Hover/Click
Dec23 230221 525.40 529.90 525.40 528.40 +3.50 309 5,938 +536 Hover/Click
Mar24 230221 518.80 524.00 518.80 522.70 +4.90 235 3,855 +48 Hover/Click
Total Volume and Open Interest 9,657 87,308 +1,226  
Cotton(ICE) Weekly Monthly
Mar23 230221 80.36 83.50 79.80 80.92 +0.67 7,681 6,780 -5,144 Hover/Click
May23 230221 81.90 84.85 81.35 81.53 +0.03 28,033 96,198 +1,246 Hover/Click
Jul23 230221 82.48 85.59 82.24 82.37 +0.02 8,890 46,123 -196 Hover/Click
Oct23 230221 82.10 82.10 82.10 82.10 -0.06 2 17 +2 Hover/Click
Dec23 230221 82.47 84.95 82.08 82.12 -0.13 3,639 34,383 +761 Hover/Click
Mar24 230221 83.39 84.57 82.05 82.36 -0.11 32 4,520 +4 Hover/Click
Total Volume and Open Interest 48,339 191,329 -3,319  
Lumber(CME) Weekly Monthly
Mar23 230221 378.6 383.9 376.3 379.7 -2.4 503 1,226 -136  
May23 230221 407.8 408.1 398.0 399.1 -6.4 290 837 +117  
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 230221 76.53 77.51 75.69 76.16 -0.18 117,600 60,083 -19,585 Hover/Click
Apr23 230221 76.64 77.74 75.90 76.36 -0.19 204,087 306,815 +3,573 Hover/Click
May23 230221 76.83 77.90 76.09 76.53 -0.17 57,418 176,813 +1,360 Hover/Click
Jun23 230221 76.78 77.89 76.12 76.56 -0.15 57,828 236,995 -1,024 Hover/Click
Jul23 230221 76.73 77.68 75.98 76.40 -0.13 17,181 125,551 -653 Hover/Click
Aug23 230221 76.60 77.35 75.70 76.10 -0.12 7,070 62,335 +550 Hover/Click
Sep23 230221 75.81 76.96 75.32 75.73 -0.09 16,937 112,965 -1,781 Hover/Click
Oct23 230221 76.06 76.48 74.95 75.32 -0.06 6,123 52,119 +2,150 Hover/Click
Nov23 230221 76.04 76.10 74.53 74.92 -0.06 6,826 27,876 -260 Hover/Click
Dec23 230221 74.74 75.71 74.12 74.52 -0.04 34,012 194,435 -3,366 Hover/Click
Jan24 230221 75.20 75.22 73.75 74.10 -0.04 1,630 36,895 -43 Hover/Click
Feb24 230221 74.14 74.47 73.54 73.71 -0.04 750 20,704 -182 Hover/Click
Mar24 230221 73.79 73.97 73.26 73.34 -0.03 3,345 25,253 -501 Hover/Click
Apr24 230221 72.56 73.60 72.56 73.02 -0.01 187 15,073 -1 Hover/Click
May24 230221 72.71 73.23 72.71 72.71 unch 329 11,115 +97 Hover/Click
Jun24 230221 72.47 73.45 72.07 72.40 unch 5,756 64,366 +114 Hover/Click
Total Volume and Open Interest 547,897 1,787,275 -19,316  
e-miNY Crude Oil(NYM)
Apr23 230221 76.725 77.750 75.925 76.350 -0.200 8,280 1,478 +430  
May23 230221 76.750 77.875 76.100 76.525 -0.175 247 308 -15  
Jun23 230221 76.975 77.850 76.150 76.550 -0.150 41 269 +2  
Jul23 230221 77.600 77.650 76.000 76.400 -0.125 5 49 +1  
Aug23 230221 76.100 77.325 75.700 76.100 -0.125 0 35 +0  
Sep23 230221 76.250 76.925 75.350 75.725 -0.100 3 5 +1  
Oct23 230221 75.325 76.100 75.300 75.325 -0.050 3 4 +0  
Nov23 230221 74.800 75.700 74.800 74.925 -0.050 2 14 +0  
Dec23 230221 74.750 75.675 74.150 74.525 -0.025 34 135 +11  
Jan24 230221 74.100 74.100 74.100 74.100 -0.050 2 7 +0  
Total Volume and Open Interest 11,100 4,433 +169  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230221 273.06 282.00 269.35 279.19 +7.98 24,405 42,858 -3,486 Hover/Click
Apr23 230221 271.85 279.47 268.07 277.36 +7.18 37,084 67,549 -2,116 Hover/Click
May23 230221 270.07 275.20 265.63 273.44 +5.48 17,160 41,416 +782 Hover/Click
Jun23 230221 267.52 271.61 263.79 270.09 +4.23 12,256 31,719 -471 Hover/Click
Jul23 230221 268.77 269.80 262.94 268.19 +3.39 6,070 14,691 -165 Hover/Click
Aug23 230221 268.25 268.70 262.17 267.15 +2.76 4,995 11,508 -304 Hover/Click
Sep23 230221 265.19 268.50 262.43 266.92 +2.47 3,823 13,245 +473 Hover/Click
Oct23 230221 265.10 268.47 262.31 266.58 +2.23 1,434 8,358 +5 Hover/Click
Nov23 230221 267.11 267.90 262.15 266.02 +2.06 1,290 6,929 -54 Hover/Click
Dec23 230221 263.88 267.21 260.81 265.09 +1.94 3,350 18,672 -205 Hover/Click
Jan24 230221 265.91 266.32 260.42 264.31 +1.83 827 3,007 +20 Hover/Click
Feb24 230221 264.68 265.00 261.44 263.11 +1.66 710 2,017 +8 Hover/Click
Mar24 230221 263.25 263.25 259.98 261.14 +1.44 584 1,485 +65 Hover/Click
Apr24 230221 257.00 258.50 257.00 258.33 +1.13 99 1,562 +33 Hover/Click
Total Volume and Open Interest 114,529 273,318 -5,371  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230221 240.45 245.55 240.21 241.56 +0.74 38,163 51,678 -4,684 Hover/Click
Apr23 230221 261.74 266.43 260.81 262.33 +0.11 52,266 95,647 -1,252 Hover/Click
May23 230221 261.02 265.33 259.92 261.45 +0.15 26,770 56,112 +1,175 Hover/Click
Jun23 230221 258.40 261.96 256.48 258.08 -0.02 25,776 39,052 +885 Hover/Click
Jul23 230221 254.92 257.97 252.75 254.31 -0.24 10,765 16,422 -580 Hover/Click
Aug23 230221 251.39 253.67 248.43 250.11 -0.43 7,386 8,270 -280 Hover/Click
Sep23 230221 245.67 248.38 243.47 245.08 -0.59 7,616 20,623 -22 Hover/Click
Oct23 230221 230.13 232.10 227.56 229.33 -0.53 4,048 10,328 -408 Hover/Click
Nov23 230221 225.23 227.10 223.10 224.20 -0.61 2,877 6,711 -99 Hover/Click
Dec23 230221 223.36 224.09 218.94 220.51 -0.65 3,968 14,016 -789 Hover/Click
Total Volume and Open Interest 180,451 333,364 -6,024  
e-miNY RBOB Gasoline(NYM)
Mar23 230221 241.56 241.56 241.56 241.56 +0.74 1 4 +0  
Apr23 230221 262.33 262.33 262.33 262.33 +0.11        
May23 230221 261.45 261.45 261.45 261.45 +0.15        
Jun23 230221 258.08 258.08 258.08 258.08 -0.02 0 2 +0  
Total Volume and Open Interest 1 8 +0  
Natural Gas(NYM) Weekly Monthly
Mar23 230221 2.225 2.295 2.057 2.073 -0.202 141,459 64,131 -13,916 Hover/Click
Apr23 230221 2.306 2.373 2.162 2.177 -0.175 101,082 193,212 +7,440 Hover/Click
May23 230221 2.460 2.514 2.303 2.316 -0.180 65,322 243,556 +3,771 Hover/Click
Jun23 230221 2.631 2.700 2.502 2.513 -0.169 17,585 63,566 +748 Hover/Click
Jul23 230221 2.850 2.887 2.701 2.711 -0.167 21,061 74,372 +2,078 Hover/Click
Aug23 230221 2.900 2.934 2.752 2.761 -0.172 12,416 40,045 -655 Hover/Click
Sep23 230221 2.878 2.926 2.725 2.735 -0.171 16,510 88,140 +1,292 Hover/Click
Oct23 230221 2.950 2.982 2.804 2.814 -0.165 25,022 88,084 +2,614 Hover/Click
Nov23 230221 3.394 3.427 3.253 3.264 -0.169 8,726 42,147 +1,448 Hover/Click
Dec23 230221 3.803 3.832 3.651 3.663 -0.163 3,660 33,660 -41 Hover/Click
Jan24 230221 4.023 4.059 3.869 3.881 -0.162 6,415 65,789 +371 Hover/Click
Feb24 230221 3.897 3.922 3.747 3.759 -0.157 2,643 21,573 +112 Hover/Click
Mar24 230221 3.514 3.550 3.384 3.400 -0.135 3,687 31,890 -278 Hover/Click
Apr24 230221 3.144 3.179 3.010 3.031 -0.128 2,770 36,578 -177 Hover/Click
May24 230221 3.111 3.156 2.990 3.006 -0.126 999 17,180 +109 Hover/Click
Jun24 230221 3.271 3.277 3.113 3.129 -0.118 672 7,371 +48 Hover/Click
Total Volume and Open Interest 435,603 1,244,863 +4,867  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230221 83.86 84.20 82.56 83.05 -1.02 197,021 308,511 -25,126 Hover/Click
May23 230221 83.58 83.85 82.25 82.77 -1.01 148,558 411,238 +3,101 Hover/Click
Jun23 230221 83.09 83.36 81.77 82.29 -0.99 123,682 388,243 -1,072 Hover/Click
Jul23 230221 82.67 82.94 81.40 81.90 -0.98 40,778 152,227 +29 Hover/Click
Aug23 230221 82.27 82.51 81.01 81.50 -0.96 22,484 97,645 -796 Hover/Click
Sep23 230221 81.85 82.08 80.62 81.09 -0.95 25,120 100,516 +1,281 Hover/Click
Oct23 230221 81.41 81.66 80.22 80.67 -0.94 10,802 58,782 -1,344 Hover/Click
Nov23 230221 80.87 81.23 79.83 80.27 -0.93 6,832 62,559 +63 Hover/Click
Dec23 230221 80.60 80.85 79.45 79.87 -0.93 50,714 196,684 -3,371 Hover/Click
Jan24 230221 80.15 80.15 79.17 79.46 -0.91 3,617 36,816 +840 Hover/Click
Feb24 230221 79.60 79.60 78.88 79.05 -0.89 2,010 43,838 +958 Hover/Click
Mar24 230221 78.69 78.69 78.69 78.69 -0.88 2,141 25,147 +49 Hover/Click
Apr24 230221 78.36 78.36 78.36 78.36 -0.86 239 10,207 -19 Hover/Click
May24 230221 78.04 78.04 78.04 78.04 -0.85 199 9,465 +188 Hover/Click
Total Volume and Open Interest 657,311 2,170,934 -23,160  
Gas Oil(ICE) Weekly Monthly
Mar23 230221 802.25 820.25 784.75 800.75 +1.50 58,867 88,431 -6,657 Hover/Click
Apr23 230221 798.50 812.75 781.00 796.50 +1.25 62,480 99,861 +1,495 Hover/Click
May23 230221 791.75 800.25 774.25 787.50 -0.50 34,520 64,952 -39 Hover/Click
Jun23 230221 783.00 789.50 767.75 779.50 -1.50 33,090 58,939 +901 Hover/Click
Jul23 230221 773.50 783.00 762.50 773.50 -1.75 11,148 27,802 -1,841 Hover/Click
Aug23 230221 768.00 779.00 759.75 770.00 -2.00 6,313 21,486 +558 Hover/Click
Sep23 230221 764.75 776.75 758.00 768.00 -2.25 7,724 31,681 +20 Hover/Click
Oct23 230221 763.25 774.25 756.75 766.25 -2.50 3,082 17,600 +510 Hover/Click
Nov23 230221 758.25 768.25 752.00 761.00 -2.75 2,006 12,593 -82 Hover/Click
Dec23 230221 757.00 762.50 745.50 754.25 -3.25 15,247 53,163 -614 Hover/Click
Total Volume and Open Interest 239,695 539,490 -4,439  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230221 77.36 77.64 75.94 76.36 -1.12 35,069 83,876 +2,568 Hover/Click
May23 230221 77.55 77.80 76.10 76.53 -1.14 29,658 49,042 +3,797 Hover/Click
Jun23 230221 77.57 77.64 76.20 76.56 -1.13 35,320 68,720 -88 Hover/Click
Jul23 230221 76.85 77.39 76.07 76.40 -1.11 12,039 23,005 +544 Hover/Click
Aug23 230221 76.54 77.07 75.98 76.10 -1.10 5,590 12,056 +848 Hover/Click
Sep23 230221 76.21 76.68 75.73 75.73 -1.08 3,742 29,925 +392 Hover/Click
Oct23 230221 76.18 76.18 75.32 75.32 -1.06 842 7,987 -53 Hover/Click
Nov23 230221 75.76 75.76 74.92 74.92 -1.05 202 9,162 -66 Hover/Click
Dec23 230221 75.07 75.41 74.21 74.52 -1.03 4,508 68,390 -465 Hover/Click
Jan24 230221 74.10 74.10 74.10 74.10 -1.03 153 5,259 +20 Hover/Click
Feb24 230221 73.71 73.71 73.71 73.71 -1.03 17 2,487 +1 Hover/Click
Mar24 230221 73.34 73.34 73.34 73.34 -1.00 67 3,198 -38 Hover/Click
Apr24 230221 73.02 73.02 73.02 73.02 -0.99 1 947 +0 Hover/Click
May24 230221 72.71 72.71 72.71 72.71 -0.98 3 898 +0 Hover/Click
Jun24 230221 72.18 72.40 72.18 72.40 -0.97 622 9,963 +158 Hover/Click
Jul24 230221 72.06 72.06 72.06 72.06 -0.96 3 1,005 +0 Hover/Click
Total Volume and Open Interest 130,488 432,156 -11,792  
US Dollar Index(ICE) Weekly Monthly
Mar23 230221 103.850 104.200 103.700 104.113 +0.333 29,827 33,489 -174 Hover/Click
Jun23 230221 103.555 103.865 103.380 103.777 +0.347 262 1,739 +255 Hover/Click
Sep23 230221 103.478 103.478 103.467 103.478 +0.257 1 5 +0 Hover/Click
Total Volume and Open Interest 30,091 35,238 +81  
Australian Dollar(CME) Weekly Monthly
Mar23 230221 68.79 69.26 68.52 68.59 -0.26 106,497 123,972 -2,953 Hover/Click
Jun23 230221 69.01 69.49 68.76 68.82 -0.27 370 763 +112 Hover/Click
Sep23 230221 69.32 69.68 68.98 69.02 -0.27 10 61 -2 Hover/Click
Total Volume and Open Interest 106,927 124,915 -2,845  
British Pound(CME) Weekly Monthly
Mar23 230221 120.44 121.52 119.90 121.12 +0.61 81,579 210,429 -1,436 Hover/Click
Jun23 230221 120.63 121.77 120.19 121.38 +0.60 771 2,738 +25 Hover/Click
Sep23 230221 121.16 121.99 120.51 121.65 +0.58 123 328 +85 Hover/Click
Total Volume and Open Interest 82,897 215,533 -1,352  
Canadian Dollar(CME) Weekly Monthly
Mar23 230221 74.22 74.41 73.81 73.89 -0.36 81,347 146,319 +2,066 Hover/Click
Jun23 230221 74.33 74.50 73.92 73.99 -0.35 541 4,072 +136 Hover/Click
Sep23 230221 74.55 74.59 74.07 74.13 -0.33 53 493 +36 Hover/Click
Dec23 230221 74.66 74.71 74.22 74.27 -0.30 1 395 +1 Hover/Click
Total Volume and Open Interest 82,063 151,559 +2,295  
Japanese Yen(CME) Weekly Monthly
Mar23 230221 74.71 74.88 74.13 74.28 -0.49 127,650 174,138 +264 Hover/Click
Jun23 230221 75.76 75.95 75.21 75.35 -0.49 943 5,701 -301 Hover/Click
Sep23 230221 76.41 76.98 76.30 76.41 -0.49 20 62 -1 Hover/Click
Total Volume and Open Interest 130,433 180,833 +577  
Swiss Franc(CME) Weekly Monthly
Mar23 230221 108.42 108.69 107.96 108.05 -0.35 13,894 38,397 +153 Hover/Click
Jun23 230221 109.37 109.82 109.10 109.17 -0.35 34 569 +2 Hover/Click
Sep23 230221 110.24 110.81 110.23 110.24 -0.34 0 64 +0 Hover/Click
Total Volume and Open Interest 13,928 39,069 +155  
EuroFX(CME) Weekly Monthly
Mar23 230221 107.06 107.19 106.51 106.62 -0.49 188,628 768,298 -87 Hover/Click
Jun23 230221 107.54 107.77 107.11 107.21 -0.49 1,594 14,222 +590 Hover/Click
Sep23 230221 107.70 108.26 107.64 107.72 -0.50 71 1,138 +15 Hover/Click
Total Volume and Open Interest 190,835 786,767 +642  
Mexican Peso(CME) Weekly Monthly
Mar23 230221 542.25 543.50 539.13 539.75 -2.88 51,214 276,103 -77 Hover/Click
Jun23 230221 532.50 533.25 529.00 529.75 -3.00 5 230 +2 Hover/Click
Total Volume and Open Interest 51,223 276,346 -71  
Brazilian Real(CME) Weekly Monthly
Mar23 230221 192.80 193.30 191.75 192.45 -1.05 8,324 46,595 -304 Hover/Click
Apr23 230221 191.20 192.05 190.55 191.25 -1.05 122 575 +41  
May23 230221 191.35 191.35 191.35 191.35 -0.15        
Jun23 230221 190.20 190.20 190.20 190.20 -0.10       Hover/Click
Total Volume and Open Interest 8,446 47,170 -263  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230221 125~270 125~300 124~010 124~030 -1~220 403,013 1,209,589 -5,306 Hover/Click
Jun23 230221 126~270 127~000 125~030 125~050 -1~220 24,870 40,304 +12,370 Hover/Click
Sep23 230221 125~070 125~070 125~070 125~070 -2~170 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 230221 111~315 112~005 110~315 111~020 -0~300 2,097,321 4,134,817 +15,475 Hover/Click
Jun23 230221 112~160 112~165 111~155 111~180 -0~300 113,788 158,064 +51,678 Hover/Click
Sep23 230221 112~000 112~000 112~000 112~000 -1~040 0 26 +0 Hover/Click
Total Volume and Open Interest 2,211,109 4,292,907 +67,153  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230221 107~106 107~112 106~226 106~242 -0~190 1,521,098 4,024,821 -129,906 Hover/Click
Jun23 230221 107~252 107~254 107~042 107~056 -0~200 167,225 282,817 +81,408 Hover/Click
Sep23 230221 107~216 107~216 107~216 107~216 -0~120       Hover/Click
Total Volume and Open Interest 1,688,323 4,307,638 -48,498  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230221 101~317 101~317 101~250 101~255 -0~061 748,409 2,645,178 -11,943 Hover/Click
Jun23 230221 102~092 102~093 102~017 102~025 -0~067 101,541 147,277 +68,626 Hover/Click
Sep23 230221 102~227 102~227 102~180 102~180 -0~067 0 24 +0 Hover/Click
Total Volume and Open Interest 849,950 2,792,479 +56,683  
Eurodollars(CME) Weekly Monthly
Mar23 230221 94.923 94.927 94.890 94.895 -0.028 54,033 810,190 -1,989  
Jun23 230221 94.565 94.570 94.485 94.495 -0.065 43,088 700,343 -1,685  
Sep23 230221 94.490 94.495 94.380 94.390 -0.090 30,510 648,714 +3,720  
Dec23 230221 94.720 94.725 94.590 94.605 -0.115 43,056 644,371 -14,604  
Mar24 230221 95.165 95.165 95.010 95.020 -0.140 23,112 438,512 +4,134  
Jun24 230221 95.635 95.635 95.465 95.480 -0.150 22,961 413,573 +1,579  
Sep24 230221 95.965 95.965 95.795 95.820 -0.145 20,631 372,820 -471  
Dec24 230221 96.155 96.155 95.995 96.025 -0.135 30,927 576,285 -8,521  
Mar25 230221 96.275 96.275 96.115 96.145 -0.135 11,726 225,189 +2,198  
Jun25 230221 96.365 96.365 96.200 96.225 -0.145 7,757 174,058 +48  
Sep25 230221 96.425 96.430 96.265 96.285 -0.150 6,271 137,836 -234  
Dec25 230221 96.475 96.475 96.310 96.330 -0.150 8,629 139,245 -124  
Mar26 230221 96.495 96.495 96.335 96.350 -0.155 7,022 78,301 +671  
Jun26 230221 96.500 96.500 96.345 96.360 -0.155 5,616 73,469 +174  
Sep26 230221 96.510 96.510 96.350 96.365 -0.155 4,969 93,917 -70  
Dec26 230221 96.515 96.515 96.350 96.365 -0.155 7,382 71,403 +485  
Mar27 230221 96.505 96.505 96.350 96.360 -0.155 5,525 41,591 -332  
Jun27 230221 96.485 96.485 96.335 96.345 -0.150 4,600 40,193 +705  
Total Volume and Open Interest 367,744 5,788,350 -20,563  
Ultra T-Bond(CBOT)
Mar23 230221 136~06 136~08 133~18 133~22 -2~07 303,198 1,384,202 -40,932  
Jun23 230221 136~24 136~28 134~05 134~09 -2~08 53,436 101,036 +42,055  
Sep23 230221 134~09 134~09 134~09 134~09 -2~08 3 3 +3  
Total Volume and Open Interest 356,637 1,485,241 +1,126  
Ultra 10-Yr T-Note(CBOT)
Mar23 230221 118~065 118~065 116~260 116~285 -1~065 491,911 1,496,087 +13,008  
Jun23 230221 118~030 118~035 116~245 116~270 -1~065 19,732 22,745 +9,819  
Sep23 230221 116~270 116~270 116~270 116~270 -1~065        
Total Volume and Open Interest 511,643 1,518,832 +22,827  
30 Day Federal Funds(CBOT)
Feb23 230221 95.427 95.430 95.427 95.427 unch 2,659 489,522 -1,340  
Mar23 230221 95.335 95.335 95.325 95.330 -0.005 18,031 133,198 +1,835  
Apr23 230221 95.140 95.145 95.120 95.120 -0.015 178,798 297,015 +29,083  
May23 230221 94.930 94.935 94.890 94.890 -0.030 177,731 252,524 +37,620  
Jun23 230221 94.830 94.830 94.775 94.775 -0.045 22,183 76,052 +524  
Jul23 230221 94.755 94.755 94.690 94.690 -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 230221 146.63 146.63 146.35 146.38 -0.21 744 16,233 -19 Hover/Click
Jun23 230221 144.89 144.89 144.89 144.89 -0.21 0 16 +5 Hover/Click
Sep23 230221 144.89 144.89 144.89 144.89 -0.21       Hover/Click
Total Volume and Open Interest 744 16,249 -14  
Euro-Buxl(EUREX)
Mar23 230221 139.30 139.80 136.86 137.32 -2.00 68,949 222,635 -1,609  
Jun23 230221 138.52 139.04 136.52 136.88 -2.00 1,602 8,575 +989  
Sep23 230221 135.74 135.74 135.74 135.74 -2.00 0 2 +0  
Total Volume and Open Interest 70,551 231,212 -620  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230221 134.87 134.97 133.76 133.95 -0.91 829,340 1,425,573 +26,842 Hover/Click
Jun23 230221 133.89 133.89 132.78 132.97 -0.91 4,950 38,783 +3,603 Hover/Click
Sep23 230221 132.35 132.35 132.35 132.35 -0.91 0 6 +0 Hover/Click
Total Volume and Open Interest 834,290 1,464,362 +30,445  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230221 116.14 116.17 115.70 115.77 -0.37 658,249 1,748,190 +19,310 Hover/Click
Jun23 230221 116.70 116.70 116.26 116.32 -0.40 17,865 47,706 +15,096 Hover/Click
Sep23 230221 116.77 116.77 116.77 116.77 -0.37       Hover/Click
Total Volume and Open Interest 676,114 1,795,896 +34,406  
Euro-Schatz(EUREX)
Mar23 230221 105.32 105.32 105.19 105.22 -0.10 490,163 1,866,811 +31,311  
Jun23 230221 105.17 105.21 105.07 105.10 -0.13 20,272 93,406 +15,513  
Sep23 230221 105.97 105.97 105.97 105.97 -0.10        
Total Volume and Open Interest 510,435 1,960,217 +46,824  
3-Mth Euribor(EUREX)
Mar23 230221 97.050 97.050 97.050 97.050 +0.005 20 380 -10  
Jun23 230221 96.410 96.410 96.410 96.410 -0.025 0 50 +0  
Sep23 230221 96.250 96.250 96.250 96.250 -0.055 0 195 -55  
Total Volume and Open Interest 20 837 -125  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230221 103~05 103~07 101~16 101~23 -1~11 210,700 407,402 +12,040 Hover/Click
Jun23 230221 102~03 102~05 100~15 100~25 -1~05 36 2,719 +2,671 Hover/Click
Total Volume and Open Interest 210,746 410,161 +14,711  
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 230221 97.045 97.050 97.035 97.045 +0.005 82,537 481,300 -5,749  
Jun23 230221 96.430 96.430 96.385 96.405 -0.025 162,013 674,486 +13,376  
Sep23 230221 96.290 96.295 96.220 96.240 -0.060 156,336 565,291 +30,329  
Total Volume and Open Interest 1,383,637 4,146,994 +76,786  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230221 96.35 96.35 96.31 96.32 -0.04 23,483 232,400 +509  
Jun23 230221 95.82 95.82 95.75 95.78 -0.05 25,380 225,013 +4,284  
Sep23 230221 95.65 95.65 95.56 95.60 -0.05 23,434 164,329 -3,267  
Dec23 230221 95.64 95.64 95.54 95.59 -0.05 16,830 237,712 +2,189  
Mar24 230221 95.73 95.73 95.64 95.69 -0.05 9,827 123,673 -2,562  
Jun24 230221 95.88 95.88 95.79 95.84 -0.04 8,663 107,893 +183  
Sep24 230221 96.02 96.02 95.92 95.98 -0.04 3,057 61,716 +475  
Dec24 230221 96.10 96.10 96.02 96.08 -0.04 3,365 37,620 +976  
Mar25 230221 96.17 96.17 96.13 96.16 -0.03 18 583 +1  
Jun25 230221 96.20 96.22 96.18 96.18 -0.03 0 420 +0  
Total Volume and Open Interest 114,077 1,191,807 +2,768  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230221 96.19 96.19 96.13 96.18 -0.01 135,124 1,068,001 +22,553  
Jun23 230221 96.18 96.18 96.18 96.18 -0.01        
Total Volume and Open Interest 135,124 1,068,001 +22,553  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230221 96.44 96.45 96.38 96.43 -0.02 166,671 808,745 +20,779  
Jun23 230221 96.43 96.43 96.43 96.43 -0.02 0 62 +0  
Total Volume and Open Interest 166,671 808,807 +20,779  
Gold(CMX) Weekly Monthly
Feb23 230221 1842.6 1843.0 1833.0 1833.0 -7.4 222 628 -150 Hover/Click
Apr23 230221 1850.5 1856.4 1839.0 1842.5 -7.7 168,509 338,234 -1,293 Hover/Click
Jun23 230221 1867.1 1873.0 1855.7 1859.2 -7.7 3,752 46,551 +1,531 Hover/Click
Aug23 230221 1880.8 1890.5 1873.7 1877.0 -7.7 1,132 14,211 -76 Hover/Click
Oct23 230221 1907.2 1907.4 1893.0 1894.6 -7.7 100 4,560 +4 Hover/Click
Dec23 230221 1922.9 1924.4 1909.5 1912.0 -7.5 222 14,531 -23 Hover/Click
Feb24 230221 1928.9 1929.2 1928.3 1929.2 -7.4 22 1,362 +9 Hover/Click
Apr24 230221 1949.2 1951.4 1945.0 1945.0 -6.9 0 434 +0 Hover/Click
Jun24 230221 1961.6 1961.6 1961.6 1961.6 -6.6 9 317 +2 Hover/Click
Aug24 230221 1976.6 1976.6 1976.6 1976.6 -6.3 1 6 +0 Hover/Click
Oct24 230221 1995.2 1995.2 1995.2 1995.2 -6.0 0 1 +0 Hover/Click
Dec24 230221 2005.6 2005.6 2005.6 2005.6 -5.7 2 326 -1 Hover/Click
Total Volume and Open Interest 174,625 422,997 +34  
Silver(CMX) Weekly Monthly
Mar23 230221 2170.0 2199.5 2155.5 2189.0 +17.5 56,289 53,644 -5,819 Hover/Click
May23 230221 2181.5 2213.5 2170.5 2202.7 +16.6 10,384 61,512 +2,433 Hover/Click
Jul23 230221 2198.0 2231.5 2192.5 2221.2 +17.5 746 6,734 +140 Hover/Click
Sep23 230221 2218.0 2248.5 2215.0 2238.4 +16.1 304 2,001 -60 Hover/Click
Dec23 230221 2256.0 2276.0 2251.0 2269.2 +15.7 79 2,928 +1 Hover/Click
Mar24 230221 2285.5 2301.4 2285.5 2301.4 +16.1 9 226 +4 Hover/Click
May24 230221 2319.5 2319.5 2319.5 2319.5 +16.1 0 31 +0 Hover/Click
Total Volume and Open Interest 67,951 127,385 -3,261  
Platinum(NYMEX) Weekly Monthly
Apr23 230221 921.2 950.6 916.3 948.6 +27.2 22,279 59,806 -90 Hover/Click
Jul23 230221 925.0 955.0 923.0 954.0 +27.1 1,273 6,152 +516 Hover/Click
Oct23 230221 945.5 961.0 941.3 961.0 +26.4 77 968 +2 Hover/Click
Jan24 230221 968.2 968.2 968.2 968.2 +26.4 0 53 +0 Hover/Click
Total Volume and Open Interest 23,630 66,981 +428  
Palladium(NYMEX) Weekly Monthly
Mar23 230221 1494.00 1538.50 1480.00 1520.70 +28.20 4,527 7,103 -1,109 Hover/Click
Jun23 230221 1496.00 1543.00 1490.00 1526.40 +25.80 2,323 5,850 +668 Hover/Click
Sep23 230221 1541.30 1541.30 1541.30 1541.30 +24.80 5 27 +5 Hover/Click
Total Volume and Open Interest 6,856 12,987 -436  
Copper(CMX) Weekly Monthly
Mar23 230221 412.60 423.70 410.15 422.55 +11.70 108,493 62,555 -5,888 Hover/Click
May23 230221 412.15 421.30 409.30 421.20 +10.70 50,585 92,484 +6,493 Hover/Click
Jul23 230221 411.80 421.05 409.85 420.95 +10.10 11,988 27,377 -663 Hover/Click
Sep23 230221 411.60 420.85 411.60 420.80 +9.65 3,172 15,110 +807 Hover/Click
Dec23 230221 410.10 420.75 410.10 420.60 +9.40 947 12,207 +354 Hover/Click
Total Volume and Open Interest 177,091 218,982 +1,144  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230221 33844 33875 33141 33162 -704 193,140 87,064 -615 Hover/Click
Jun23 230221 34125 34145 33419 33430 -711 304 1,187 +5 Hover/Click
Sep23 230221 34200 34200 33610 33610 -727 0 28 +0 Hover/Click
Dec23 230221 33765 33765 33765 33765 -714       Hover/Click
Total Volume and Open Interest 193,444 88,279 -610  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230221 4083.00 4089.25 4002.00 4005.75 -81.75 2,042,993 2,047,470 -11,873 Hover/Click
Jun23 230221 4118.75 4125.75 4039.00 4042.50 -82.50 4,647 31,207 +135 Hover/Click
Sep23 230221 4155.00 4166.75 4080.50 4082.25 -83.00 68 1,200 -101 Hover/Click
Dec23 230221 4123.25 4123.25 4123.25 4123.25 -83.00 3 2,657 +0 Hover/Click
Total Volume and Open Interest 2,047,731 2,084,672 -11,859  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230221 12380.00 12417.75 12090.25 12096.75 -293.25 682,325 262,733 -7,485 Hover/Click
Jun23 230221 12515.50 12550.75 12228.00 12230.25 -295.25 1,833 4,616 +216 Hover/Click
Sep23 230221 12620.00 12683.25 12368.25 12368.25 -295.25 20 147 +2 Hover/Click
Total Volume and Open Interest 684,178 267,782 -7,267  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230221 2671.70 2673.50 2602.20 2605.90 -65.60 9,150 45,160 +255 Hover/Click
Jun23 230221 2626.30 2626.30 2626.30 2626.30 -66.40       Hover/Click
Sep23 230221 2645.70 2645.70 2645.70 2645.70 -66.90       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 57,913 40,203 -10,678  
Mar23 230221 21.65 23.10 21.55 22.90 +1.65 111,287 164,384 -5,336  
Apr23 230221 22.25 23.45 22.22 23.25 +1.30 49,187 66,179 +3,082  
May23 230221 22.45 23.50 22.45 23.32 +1.07 20,103 33,628 +2,760  
Total Volume and Open Interest 202,365 329,860 +3,393  
S & P 600(CME)
Mar23 230221 1247.30 1247.30 1247.30 1247.30 -38.50        
Jun23 230221 1256.60 1256.60 1256.60 1256.60 -38.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230221 1949.30 1951.70 1890.40 1892.70 -58.00 211,177 432,803 -145 Hover/Click
Jun23 230221 1964.00 1968.70 1909.00 1910.30 -58.30 165 1,334 +5 Hover/Click
Sep23 230221 1921.00 1982.80 1921.00 1921.00 -59.40 0 10 +0 Hover/Click
Total Volume and Open Interest 211,342 434,147 -140  
Nikkei 225(CME)
Mar23 230221 27480 27525 27255 27260 -250 3,803 12,789 -49  
Jun23 230221 27320 27320 27065 27065 -280 0 18 +0  
Total Volume and Open Interest 3,803 12,807 -49  
Nikkei 225(SGX) Weekly Monthly
Mar23 230221 27515 27520 27325 27460 -55 39,222 115,715 +4,690  
Jun23 230221 27205 27205 27180 27205 -55 23 3,566 +21  
Sep23 230221 27165 27165 27165 27165 -55 0 98 +0  
Total Volume and Open Interest 39,245 134,473 +4,711  
Nikkei 225 Mini(JPX)
Mar23 230221 27440 27520 27330 27450 -70 363,615 480,882 -7,719  
Jun23 230221 27260 27260 27070 27180 -80 38,836 24,596 +902  
Sep23 230221 27200 27200 27020 27130 -70 559 2,984 +62  
Total Volume and Open Interest 408,776 530,991 +14,820  
Nikkei 225(JPX)
Mar23 230221 27440 27510 27330 27450 -70 29,185 239,965 +2,914  
Jun23 230221 27170 27250 27080 27180 -80 291 35,167 +333  
Sep23 230221 27150 27160 27090 27130 -70 2 4,729 -2  
Total Volume and Open Interest 29,478 341,456 +4,144  
Nikkei 225(CME) Yen
Mar23 230221 27480 27520 27250 27255 -250 21,885 41,581 -1,498  
Jun23 230221 27000 27000 27000 27000 -245 1 70 +0  
Sep23 230221 26960 26960 26960 26960 -245        
Total Volume and Open Interest 21,886 41,651 -1,498  
Nikkei 225(CME) e-Mini Yen
Mar23 230221 27260 27260 27260 27260 -250        
Jun23 230221 27000 27000 27000 27000 -250        
Sep23 230221 26960 26960 26960 26960 -250        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar23 230221 7339.5 7355.5 7251.5 7320.5 -27.5 66,223 240,636 +48,623  
Apr23 230221 7338.0 7364.0 7285.0 7331.0 -27.5 1 1 +0  
May23 230221 7260.0 7260.0 7260.0 7260.0 -27.5        
Jun23 230221 7211.0 7211.0 7211.0 7211.0 -28.0 4 42 +0  
Sep23 230221 7261.0 7261.0 7261.0 7261.0 -27.5        
Dec23 230221 7301.0 7301.0 7301.0 7301.0 -27.5        
Total Volume and Open Interest 74,639 297,116 -19,257  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230221 20874 20970 20512 20546 -333 114,911 108,416 +629  
Mar23 230221 20863 20960 20508 20543 -335 2,723 15,234 -33  
Apr23 230221 21055 21055 20599 20599 -331 0 14 +0  
Total Volume and Open Interest 117,787 134,276 +633  
DAX(EUREX) Weekly Monthly
Mar23 230221 15492.0 15514.0 15308.0 15416.0 -94.0 83,509 92,951 -131  
Jun23 230221 15667.0 15667.0 15475.0 15580.0 -94.0 138 518 +39  
Sep23 230221 15718.0 15718.0 15718.0 15718.0 -93.0 0 13 +0  
Total Volume and Open Interest 83,647 93,482 -92  
Mini-DAX(EUREX)
Mar23 230221 15487.0 15514.0 15308.0 15416.0 -94.0 67,273 19,201 +1,732  
Jun23 230221 15613.0 15630.0 15505.0 15580.0 -94.0 63 191 +17  
Sep23 230221 15718.0 15718.0 15718.0 15718.0 -93.0        
Total Volume and Open Interest 67,336 19,392 +1,749  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230221 4273 4277 4215 4254 -25 1,205,439 3,888,670 +49,173  
Jun23 230221 4213 4215 4160 4195 -25 15,082 186,873 +467  
Sep23 230221 4221 4221 4221 4221 -25 0 4 +0  
Total Volume and Open Interest 1,220,521 4,106,561 +49,640  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230221 11167 11200 11069 11183 +15 31,253 171,417 +1,893  
Jun23 230221 11004 11071 11004 11056 +15 40 6,663 +39  
Sep23 230221 11050 11095 11050 11091 +15 1 4 +0  
Total Volume and Open Interest 31,294 178,084 +1,932  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230221 7971.00 7981.50 7919.00 7944.50 -37.00 107,531 654,900 -5,451  
Jun23 230221 7923.50 7955.00 7923.50 7942.50 -37.00 2 2,591 +3  
Sep23 230221 7950.00 7950.00 7950.00 7950.00 -36.00 2 111 +5  
Total Volume and Open Interest 107,540 657,610 -5,443  
SPI 200(SFE) Weekly Monthly
Mar23 230221 7284.0 7285.0 7220.0 7259.0 -22.0 42,903 313,020 +5,998  
Jun23 230221 7290.0 7290.0 7290.0 7290.0 -22.0 4 1,153 +0  
Sep23 230221 7223.0 7223.0 7223.0 7223.0 -22.0        
Total Volume and Open Interest 42,907 314,173 +4,981  
FTSE MIB(ISE)
Mar23 230221 27565.00 27630.00 27205.00 27468.00 -198.00 18,939 94,441 +6,488  
Jun23 230221 27045.00 27165.00 26865.00 27018.00 -208.00 38 1,498 +47  
Sep23 230221 27100.00 27100.00 27100.00 27100.00 -193.00 0 13 +1  
Total Volume and Open Interest 18,977 95,952 +6,536  
KOSPI 200(KFE)
Mar23 230221 321.95 323.15 320.05 322.00 -1.20 235,715 309,148 +3,185  
Jun23 230221 324.75 324.80 321.95 323.85 -0.90 852 39,287 +87  
Sep23 230221 325.95 325.95 325.95 325.95 -0.05 10 11,458 +1,996  
Total Volume and Open Interest 236,577 394,636 +7,379  
GSCI(CME) Weekly Monthly
Mar23 230221 588.00 588.30 581.85 585.15 +4.25 0 976 +0  
Apr23 230221 582.65 582.65 582.65 582.65 +4.25        
May23 230221 585.15 585.15 585.15 585.15 +9.25        
Total Volume and Open Interest 0 976 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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!!!