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 93,637 141,365 -19,474 Hover/Click
May23 230221 1531.25 1544.50 1530.00 1544.00 +21.75 78,428 296,566 +7,567 Hover/Click
Jul23 230221 1522.50 1537.00 1522.50 1536.75 +22.25 23,572 128,944 +1,324 Hover/Click
Aug23 230221 1490.50 1501.75 1490.25 1501.25 +18.25 2,321 13,422 +98 Hover/Click
Sep23 230221 1420.50 1433.50 1420.50 1432.50 +15.25 1,170 9,826 +155 Hover/Click
Nov23 230221 1390.00 1401.00 1390.00 1399.00 +12.75 10,888 102,331 +908 Hover/Click
Jan24 230221 1395.00 1405.00 1395.00 1403.50 +13.00 677 12,893 -18 Hover/Click
Mar24 230221 1384.50 1393.00 1382.50 1391.50 +13.25 1,087 10,750 +243 Hover/Click
May24 230221 1378.75 1387.50 1377.00 1386.00 +13.25 501 4,379 +88 Hover/Click
Jul24 230221 1378.25 1386.75 1376.00 1385.00 +13.50 82 1,133 +9 Hover/Click
Aug24 230221 1367.75 1367.75 1367.75 1367.75 +9.50 7 9 +4 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 95 3,341 +24 Hover/Click
Jan25 230221 1315.00 1315.00 1315.00 1315.00 +10.50 0 17 +0 Hover/Click
Total Volume and Open Interest 212,511 725,300 -9,072  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230221 496.10 501.50 492.70 497.70 +6.60 50,452 66,896 -13,161 Hover/Click
May23 230221 479.40 485.30 477.80 481.60 +6.70 57,624 223,870 +5,720 Hover/Click
Jul23 230221 471.00 475.60 469.30 472.20 +6.10 22,669 86,090 +2,840 Hover/Click
Aug23 230221 457.30 461.50 455.90 458.50 +5.70 3,399 12,427 +153 Hover/Click
Sep23 230221 442.50 444.00 438.80 441.30 +5.30 1,977 11,501 +189 Hover/Click
Oct23 230221 428.70 430.70 425.20 427.30 +4.60 1,100 12,113 -68 Hover/Click
Dec23 230221 424.00 428.10 421.70 424.30 +4.50 4,737 33,400 +648 Hover/Click
Jan24 230221 418.30 422.60 416.80 418.40 +4.00 264 6,006 +84 Hover/Click
Mar24 230221 407.80 412.30 405.80 407.20 +4.10 125 2,225 +36 Hover/Click
May24 230221 400.30 406.30 400.00 400.80 +4.20 7 672 -2 Hover/Click
Total Volume and Open Interest 142,354 456,296 -3,561  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230221 61.81 63.01 61.01 62.77 +1.26 36,107 57,553 -7,295 Hover/Click
May23 230221 62.03 63.23 61.21 62.95 +1.20 47,966 172,300 +1,734 Hover/Click
Jul23 230221 61.75 62.84 60.94 62.60 +1.11 20,351 98,345 +963 Hover/Click
Aug23 230221 61.06 62.18 60.38 61.98 +1.03 4,906 28,405 +435 Hover/Click
Sep23 230221 60.48 61.48 59.76 61.31 +0.99 2,747 21,066 -133 Hover/Click
Oct23 230221 59.65 60.77 59.07 60.58 +0.93 1,183 13,858 -33 Hover/Click
Dec23 230221 59.60 60.45 58.72 60.22 +0.87 5,458 48,282 +943 Hover/Click
Jan24 230221 59.05 60.13 58.46 59.93 +0.86 258 8,658 +69 Hover/Click
Mar24 230221 58.36 59.80 58.18 59.61 +0.83 158 3,560 +106 Hover/Click
May24 230221 58.55 59.61 58.31 59.43 +0.81 5 1,544 -1 Hover/Click
Total Volume and Open Interest 119,142 458,559 -3,211  
Canola(WCE) Weekly Monthly
Mar23 230221 830.5 840.5 829.4 838.5 +10.1 5,327 28,654 -1,006 Hover/Click
May23 230221 821.1 833.8 821.1 831.9 +11.6 16,861 105,546 -91 Hover/Click
Jul23 230221 818.1 832.6 818.0 830.2 +12.1 6,906 77,825 +2,577 Hover/Click
Nov23 230221 800.6 813.7 800.6 811.3 +11.0 2,626 53,003 +110 Hover/Click
Jan24 230221 810.0 818.0 810.0 816.0 +10.9 74 2,828 -1 Hover/Click
Mar24 230221 813.2 818.3 813.2 818.3 +10.8 0 353 +0 Hover/Click
Total Volume and Open Interest 31,794 268,214 +1,589  
Corn(CBOT) Weekly Monthly
Mar23 230221 678.50 683.00 675.50 680.50 +2.75 144,084 241,227 -36,206 Hover/Click
May23 230221 679.25 682.50 675.25 680.50 +3.00 121,915 473,457 +18,879 Hover/Click
Jul23 230221 666.25 670.00 664.75 669.25 +3.25 41,141 279,381 +775 Hover/Click
Sep23 230221 610.00 613.25 609.25 612.75 +2.00 9,576 124,833 +2,181 Hover/Click
Dec23 230221 595.00 597.50 593.50 596.50 +0.75 16,000 208,020 +927 Hover/Click
Mar24 230221 602.25 604.50 601.25 604.00 +1.00 950 17,695 +209 Hover/Click
May24 230221 607.00 608.50 605.00 607.75 +1.25 161 3,424 -19 Hover/Click
Jul24 230221 606.25 608.25 604.75 607.50 +1.25 224 2,409 +60 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 +1.25 129 10,177 +36 Hover/Click
Total Volume and Open Interest 334,200 1,362,132 -13,145  
Wheat(CBOT) Weekly Monthly
Mar23 230221 765.75 773.25 749.50 750.50 -15.00 32,055 58,902 -8,514 Hover/Click
May23 230221 777.00 784.50 761.75 762.75 -13.50 37,232 158,845 +4,472 Hover/Click
Jul23 230221 784.00 789.25 767.75 768.75 -12.25 11,060 82,224 +457 Hover/Click
Sep23 230221 788.50 797.25 776.75 777.75 -12.00 3,611 23,994 +289 Hover/Click
Dec23 230221 804.75 811.25 791.75 792.50 -11.25 1,952 31,910 +7 Hover/Click
Mar24 230221 810.50 819.25 800.75 801.25 -10.25 128 4,587 +35 Hover/Click
Total Volume and Open Interest 86,194 362,525 -3,238  
Wheat(KCBT) Weekly Monthly
Mar23 230221 909.50 915.25 902.00 904.25 -2.25 15,504 33,821 -5,888 Hover/Click
May23 230221 898.00 904.00 891.50 893.50 -2.25 18,085 78,553 +572 Hover/Click
Jul23 230221 884.75 891.00 879.50 881.50 -1.75 8,676 42,307 +464 Hover/Click
Sep23 230221 881.25 887.75 876.25 878.00 -2.50 2,159 15,069 +389 Hover/Click
Dec23 230221 886.00 890.00 879.00 880.75 -2.75 1,004 14,844 +245 Hover/Click
Mar24 230221 882.50 887.50 877.75 878.75 -3.25 53 713 +15 Hover/Click
May24 230221 870.50 878.00 870.00 870.50 -3.00 7 61 -1 Hover/Click
Total Volume and Open Interest 45,497 185,933 -4,204  
Wheat(MGE) Weekly Monthly
Mar23 230221 931.25 935.00 924.00 924.50 -5.75 4,921 14,282 -2,505 Hover/Click
May23 230221 923.50 928.50 918.25 918.75 -4.75 4,723 24,814 +1,010 Hover/Click
Jul23 230221 918.00 921.25 911.00 911.75 -5.00 1,085 8,998 +570 Hover/Click
Sep23 230221 898.00 904.00 893.50 894.50 -4.25 387 7,531 +110 Hover/Click
Dec23 230221 901.75 905.00 894.50 895.00 -5.50 163 2,863 +73 Hover/Click
Mar24 230221 898.50 898.50 893.50 893.50 -7.75 1 42 -1 Hover/Click
Total Volume and Open Interest 11,291 58,536 -743  
Oats(CBOT) Weekly Monthly
Mar23 230221 363.75 369.25 360.25 364.25 +0.50 203 905 -103 Hover/Click
May23 230221 349.75 353.00 343.75 346.00 -2.75 377 1,976 +109 Hover/Click
Jul23 230221 347.25 349.50 347.25 348.25 -2.50 45 422 +27 Hover/Click
Sep23 230221 353.00 353.00 351.00 352.00 -3.00 17 187 +12 Hover/Click
Total Volume and Open Interest 651 3,671 +38  
Rough Rice(CBOT) Weekly Monthly
Mar23 230221 17.55 17.55 17.13 17.27 -0.24 630 2,129 -423 Hover/Click
May23 230221 17.85 17.85 17.40 17.50 -0.34 506 2,952 +290 Hover/Click
Jul23 230221 18.00 18.00 17.70 17.75 -0.34 10 289 +2 Hover/Click
Sep23 230221 16.45 16.48 16.31 16.36 -0.09 37 1,812 +32 Hover/Click
Total Volume and Open Interest 1,185 7,315 -98  
Live Cattle(CME) Weekly Monthly
Feb23 230221 163.700 164.985 163.535 164.750 +1.170 2,754 4,784 -2,144 Hover/Click
Apr23 230221 164.830 165.785 164.330 165.100 +0.450 26,135 139,847 -161 Hover/Click
Jun23 230221 160.200 161.150 160.100 160.880 +0.750 12,371 86,837 +1,001 Hover/Click
Aug23 230221 159.080 159.785 159.050 159.685 +0.635 7,636 55,933 +1,695 Hover/Click
Oct23 230221 163.150 163.850 163.130 163.685 +0.535 3,383 24,828 +453 Hover/Click
Dec23 230221 167.235 167.985 167.200 167.580 +0.345 1,778 14,558 +426 Hover/Click
Total Volume and Open Interest 54,512 333,319 +1,473  
Feeder Cattle(CME) Weekly Monthly
Mar23 230221 186.500 187.400 185.900 186.880 +0.345 4,102 13,335 -501 Hover/Click
Apr23 230221 190.450 191.450 189.800 190.800 +0.350 2,911 12,384 +38 Hover/Click
May23 230221 194.200 195.580 193.750 194.880 +0.530 2,096 8,669 +12 Hover/Click
Aug23 230221 207.685 208.800 207.050 208.380 +0.645 1,101 7,829 +110 Hover/Click
Sep23 230221 210.400 211.380 210.050 211.100 +0.720 446 1,885 +14 Hover/Click
Oct23 230221 213.100 213.600 212.600 213.435 +0.735 357 1,544 +10 Hover/Click
Nov23 230221 215.000 215.300 214.400 215.235 +0.855 169 596 +19 Hover/Click
Total Volume and Open Interest 11,221 46,453 -275  
Lean Hogs(CME) Weekly Monthly
Apr23 230221 86.250 89.880 86.250 89.100 +3.820 20,826 98,817 -939 Hover/Click
May23 230221 95.730 97.680 95.480 97.180 +2.780 56 1,053 -3  
Jun23 230221 103.550 106.000 103.550 105.280 +2.550 8,138 39,329 +1,197 Hover/Click
Jul23 230221 105.580 107.730 105.550 107.150 +2.550 2,259 14,856 -37 Hover/Click
Aug23 230221 105.280 107.630 105.280 107.050 +2.470 3,137 18,184 +174 Hover/Click
Oct23 230221 92.800 93.750 92.580 93.580 +1.280 1,846 22,954 -15 Hover/Click
Dec23 230221 85.100 85.500 85.080 85.450 +0.450 1,184 9,452 +327 Hover/Click
Feb24 230221 87.830 88.350 87.830 88.200 +0.370 362 4,056 +230 Hover/Click
Total Volume and Open Interest 37,831 209,442 +951  
Class III Milk(CME) Weekly Monthly
Feb23 230221 17.90 17.92 17.88 17.91 +0.01 42 4,185 +4 Hover/Click
Mar23 230221 17.60 17.93 17.53 17.84 +0.19 135 6,167 +15 Hover/Click
Apr23 230221 17.88 18.15 17.70 18.07 +0.24 91 4,323 -1 Hover/Click
May23 230221 18.30 18.53 18.19 18.45 +0.17 104 2,623 +43 Hover/Click
Jun23 230221 18.92 18.97 18.71 18.89 +0.11 113 2,145 +8 Hover/Click
Jul23 230221 19.25 19.38 19.25 19.38 +0.10 11 1,369 +9 Hover/Click
Aug23 230221 19.71 19.71 19.71 19.71 +0.05 1 1,015 +0 Hover/Click
Sep23 230221 19.88 19.94 19.88 19.94 +0.01 0 1,046 +0 Hover/Click
Oct23 230221 19.96 20.04 19.92 20.04 +0.08 49 741 -14 Hover/Click
Nov23 230221 19.86 20.00 19.86 20.00 +0.12 14 619 -4 Hover/Click
Dec23 230221 19.75 19.75 19.75 19.75 unch 49 607 +21 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 609 25,379 +81  
Cocoa(ICE) Weekly Monthly
Mar23 230221 2738 2760 2717 2732 +10 4,353 8,679 -2,617 Hover/Click
May23 230221 2784 2812 2764 2782 +11 33,336 119,991 +25 Hover/Click
Jul23 230221 2778 2802 2758 2778 +14 10,543 64,172 +1,696 Hover/Click
Sep23 230221 2758 2779 2739 2761 +17 5,309 35,649 -70 Hover/Click
Dec23 230221 2713 2733 2694 2713 +16 4,307 39,172 +1,674 Hover/Click
Mar24 230221 2670 2685 2648 2663 +9 1,865 14,793 +495 Hover/Click
May24 230221 2649 2675 2641 2651 +9 855 4,643 +284 Hover/Click
Total Volume and Open Interest 61,063 294,074 +1,728  
Coffee "C"(ICE) Weekly Monthly
Mar23 230221 188.30 197.30 188.30 194.45 +5.75 315 919 -553 Hover/Click
May23 230221 186.35 192.95 183.30 189.85 +4.10 25,485 91,363 -1,208 Hover/Click
Jul23 230221 184.35 191.00 181.85 188.15 +3.90 10,897 34,901 -345 Hover/Click
Sep23 230221 182.70 188.60 180.15 185.80 +3.50 9,171 26,974 +688 Hover/Click
Dec23 230221 180.35 186.40 178.25 183.70 +3.35 5,798 27,052 +748 Hover/Click
Mar24 230221 179.90 185.85 178.20 183.45 +3.55 2,643 8,837 +630 Hover/Click
Total Volume and Open Interest 57,001 198,858 +417  
Orange Juice(ICE) Weekly Monthly
Mar23 230221 239.15 239.95 233.45 236.10 -4.10 1,030 2,430 -687 Hover/Click
May23 230221 232.00 233.50 226.40 229.65 -3.90 1,001 8,020 +664 Hover/Click
Jul23 230221 222.95 223.05 220.40 222.00 -3.75 18 1,038 +8 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 11 93 +11 Hover/Click
Jan24 230221 201.30 201.30 201.30 201.30 -2.05 1 5 +0 Hover/Click
Total Volume and Open Interest 2,061 11,646 -4  
Sugar #11(ICE) Weekly Monthly
Mar23 230221 21.50 21.71 21.31 21.33 -0.08 46,019 74,696 -17,428 Hover/Click
May23 230221 19.90 20.16 19.82 19.93 +0.13 62,007 388,596 +5,646 Hover/Click
Jul23 230221 19.37 19.63 19.32 19.42 +0.10 26,297 188,391 +2,121 Hover/Click
Oct23 230221 19.25 19.49 19.21 19.30 +0.09 12,517 108,972 +1,714 Hover/Click
Mar24 230221 19.34 19.60 19.33 19.43 +0.09 5,346 87,759 +569 Hover/Click
May24 230221 18.35 18.53 18.33 18.42 +0.09 1,820 24,764 +465 Hover/Click
Jul24 230221 17.64 17.78 17.59 17.71 +0.08 872 19,042 +182 Hover/Click
Oct24 230221 17.28 17.44 17.28 17.35 +0.07 230 16,574 +80 Hover/Click
Mar25 230221 17.31 17.45 17.31 17.37 +0.08 2 11,603 +2 Hover/Click
Total Volume and Open Interest 155,112 929,298 -6,650  
London Cocoa(LCE) Weekly Monthly
Mar23 230221 2122 2125 2085 2095 -28 1,983 48,203 -1,054 Hover/Click
May23 230221 2141 2146 2108 2118 -26 4,630 92,363 +760 Hover/Click
Jul23 230221 2110 2113 2082 2090 -22 2,308 43,059 -140 Hover/Click
Sep23 230221 2075 2076 2047 2055 -20 1,800 39,381 -120 Hover/Click
Dec23 230221 2010 2015 1986 1995 -19 1,047 38,109 -191 Hover/Click
Mar24 230221 1952 1959 1931 1937 -18 574 21,676 +7 Hover/Click
May24 230221 1941 1941 1921 1926 -18 250 6,033 +179 Hover/Click
Total Volume and Open Interest 12,881 296,561 -414  
London Sugar(LCE) Weekly Monthly
May23 230221 572.20 575.00 567.30 568.90 -1.00 1,464 48,947 +109 Hover/Click
Aug23 230221 553.10 557.50 550.40 552.10 +0.80 628 16,229 -8 Hover/Click
Oct23 230221 538.30 542.00 536.10 538.60 +2.30 285 11,187 -105 Hover/Click
Dec23 230221 525.40 529.90 525.40 528.40 +3.50 61 5,960 +22 Hover/Click
Mar24 230221 518.80 524.00 518.80 522.70 +4.90 15 3,848 -7 Hover/Click
Total Volume and Open Interest 2,453 87,319 +11  
Cotton(ICE) Weekly Monthly
Mar23 230221 80.36 83.50 79.80 80.92 +0.67 6,547 3,028 -3,752 Hover/Click
May23 230221 81.90 84.85 81.35 81.53 +0.03 20,436 95,960 -238 Hover/Click
Jul23 230221 82.48 85.59 82.24 82.37 +0.02 6,370 46,104 -19 Hover/Click
Oct23 230221 82.10 82.10 82.10 82.10 -0.06 3 18 +1 Hover/Click
Dec23 230221 82.47 84.95 82.08 82.12 -0.13 2,189 34,716 +333 Hover/Click
Mar24 230221 83.39 84.57 82.05 82.36 -0.11 122 4,579 +59 Hover/Click
Total Volume and Open Interest 35,765 187,740 -3,589  
Crude Oil(NYM) Weekly Monthly
Mar23 230221 76.53 77.51 75.69 76.16 -0.18 93,267 24,765 -35,318 Hover/Click
Apr23 230221 76.64 77.73 75.90 76.36 -0.19 343,632 321,397 +14,582 Hover/Click
May23 230221 76.83 77.90 76.09 76.53 -0.17 74,847 175,734 -1,079 Hover/Click
Jun23 230221 76.78 77.89 76.12 76.56 -0.15 80,524 236,376 -619 Hover/Click
Jul23 230221 76.73 77.68 75.98 76.40 -0.13 23,545 126,720 +1,169 Hover/Click
Aug23 230221 76.60 77.35 75.70 76.10 -0.12 12,084 60,835 -1,500 Hover/Click
Sep23 230221 75.81 76.96 75.32 75.73 -0.09 19,776 113,432 +467 Hover/Click
Oct23 230221 76.06 76.48 74.95 75.32 -0.06 5,099 52,747 +628 Hover/Click
Nov23 230221 76.04 76.10 74.53 74.92 -0.06 2,484 27,635 -241 Hover/Click
Dec23 230221 74.73 75.71 74.12 74.52 -0.04 49,274 198,787 +4,352 Hover/Click
Jan24 230221 75.20 75.22 73.75 74.10 -0.04 1,114 36,957 +62 Hover/Click
Feb24 230221 74.14 74.47 73.54 73.71 -0.04 572 20,745 +41 Hover/Click
Mar24 230221 73.79 73.97 73.26 73.34 -0.03 2,620 25,197 -56 Hover/Click
Apr24 230221 72.56 73.60 72.56 73.02 -0.01 397 15,191 +118 Hover/Click
May24 230221 72.71 73.23 72.71 72.71 unch 174 11,133 +18 Hover/Click
Jun24 230221 72.47 73.45 72.07 72.40 unch 9,033 64,077 -289 Hover/Click
Total Volume and Open Interest 737,566 1,768,112 -19,163  
e-miNY Crude Oil(NYM)
Apr23 230221 76.725 77.750 75.925 76.350 -0.200 12,315 1,886 +408  
May23 230221 76.750 77.875 76.100 76.525 -0.175 266 322 +14  
Jun23 230221 76.975 77.850 76.150 76.550 -0.150 98 263 -6  
Jul23 230221 77.600 77.650 76.000 76.400 -0.125 23 51 +2  
Aug23 230221 76.100 77.325 75.700 76.100 -0.125 3 36 +1  
Sep23 230221 76.250 76.925 75.350 75.725 -0.100 2 6 +1  
Oct23 230221 75.325 76.100 75.300 75.325 -0.050 1 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 -0.025 100 165 +30  
Jan24 230221 74.100 74.100 74.100 74.100 -0.050 0 7 +0  
Total Volume and Open Interest 12,816 2,825 -1,608  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230221 273.06 282.00 269.35 279.19 +7.98 34,782 38,332 -4,526 Hover/Click
Apr23 230221 271.85 279.47 268.07 277.36 +7.18 52,159 67,261 -288 Hover/Click
May23 230221 270.07 275.20 265.63 273.44 +5.48 29,336 41,836 +420 Hover/Click
Jun23 230221 267.52 271.61 263.79 270.09 +4.23 25,427 30,462 -1,257 Hover/Click
Jul23 230221 268.77 269.80 262.94 268.19 +3.39 8,463 14,001 -690 Hover/Click
Aug23 230221 268.25 268.70 262.17 267.15 +2.76 7,356 10,049 -1,459 Hover/Click
Sep23 230221 265.19 268.50 262.43 266.92 +2.47 6,537 13,156 -89 Hover/Click
Oct23 230221 265.10 268.47 262.31 266.58 +2.23 3,194 8,640 +282 Hover/Click
Nov23 230221 267.11 267.90 262.15 266.02 +2.06 2,689 6,980 +51 Hover/Click
Dec23 230221 263.88 267.21 260.81 265.09 +1.94 6,865 19,321 +649 Hover/Click
Jan24 230221 265.91 266.32 260.42 264.31 +1.83 1,063 3,102 +95 Hover/Click
Feb24 230221 264.68 265.00 261.44 263.11 +1.66 620 2,133 +116 Hover/Click
Mar24 230221 263.25 263.25 259.98 261.14 +1.44 210 1,520 +35 Hover/Click
Apr24 230221 257.00 258.50 257.00 258.33 +1.13 95 1,576 +14 Hover/Click
Total Volume and Open Interest 179,334 266,786 -6,532  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230221 240.45 245.55 240.21 241.56 +0.74 40,206 43,279 -8,399 Hover/Click
Apr23 230221 261.74 266.43 260.81 262.33 +0.11 56,667 94,946 -701 Hover/Click
May23 230221 261.02 265.33 259.92 261.45 +0.15 28,766 54,993 -1,119 Hover/Click
Jun23 230221 258.40 261.96 256.48 258.08 -0.02 23,268 39,768 +716 Hover/Click
Jul23 230221 254.92 257.97 252.75 254.31 -0.24 9,186 16,166 -256 Hover/Click
Aug23 230221 251.39 253.67 248.43 250.11 -0.43 6,258 7,696 -574 Hover/Click
Sep23 230221 245.67 248.38 243.47 245.08 -0.59 8,513 19,722 -901 Hover/Click
Oct23 230221 230.13 232.10 227.56 229.33 -0.53 3,752 10,295 -33 Hover/Click
Nov23 230221 225.23 227.10 223.10 224.20 -0.61 2,366 6,777 +66 Hover/Click
Dec23 230221 223.36 224.09 218.94 220.51 -0.65 3,349 13,634 -382 Hover/Click
Total Volume and Open Interest 183,209 321,700 -11,664  
e-miNY RBOB Gasoline(NYM)
Mar23 230221 241.56 241.56 241.56 241.56 +0.74 0 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 0 8 +0  
Natural Gas(NYM) Weekly Monthly
Mar23 230221 2.225 2.295 2.057 2.073 -0.202 133,999 44,858 -19,273 Hover/Click
Apr23 230221 2.306 2.373 2.162 2.177 -0.175 132,575 205,302 +12,090 Hover/Click
May23 230221 2.460 2.514 2.303 2.316 -0.180 81,484 253,055 +9,499 Hover/Click
Jun23 230221 2.631 2.700 2.502 2.513 -0.169 27,803 65,248 +1,682 Hover/Click
Jul23 230221 2.850 2.887 2.701 2.711 -0.167 26,892 78,331 +3,959 Hover/Click
Aug23 230221 2.900 2.934 2.752 2.761 -0.172 9,064 39,058 -987 Hover/Click
Sep23 230221 2.878 2.926 2.725 2.735 -0.171 15,000 90,389 +2,249 Hover/Click
Oct23 230221 2.950 2.982 2.804 2.814 -0.165 27,242 89,474 +1,390 Hover/Click
Nov23 230221 3.394 3.427 3.253 3.264 -0.169 9,228 42,288 +141 Hover/Click
Dec23 230221 3.803 3.832 3.651 3.663 -0.163 4,882 33,728 +68 Hover/Click
Jan24 230221 4.023 4.059 3.869 3.881 -0.162 8,418 65,582 -207 Hover/Click
Feb24 230221 3.897 3.922 3.747 3.759 -0.157 3,087 21,333 -240 Hover/Click
Mar24 230221 3.514 3.550 3.384 3.400 -0.135 3,979 31,733 -157 Hover/Click
Apr24 230221 3.144 3.179 3.010 3.031 -0.128 4,733 36,529 -49 Hover/Click
May24 230221 3.111 3.156 2.990 3.006 -0.126 1,777 17,854 +674 Hover/Click
Jun24 230221 3.271 3.277 3.113 3.129 -0.118 696 7,485 +114 Hover/Click
Total Volume and Open Interest 495,844 1,256,213 +11,350  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230221 83.86 84.20 82.56 83.05 -1.02 143,849 286,793 -21,718 Hover/Click
May23 230221 83.58 83.85 82.25 82.77 -1.01 122,424 414,885 +3,647 Hover/Click
Jun23 230221 83.09 83.36 81.77 82.29 -0.99 73,311 385,652 -2,591 Hover/Click
Jul23 230221 82.67 82.94 81.40 81.90 -0.98 27,914 153,163 +936 Hover/Click
Aug23 230221 82.27 82.51 81.01 81.50 -0.96 18,791 98,991 +1,346 Hover/Click
Sep23 230221 81.85 82.08 80.62 81.09 -0.95 15,763 99,914 -602 Hover/Click
Oct23 230221 81.41 81.66 80.22 80.67 -0.94 6,971 59,761 +979 Hover/Click
Nov23 230221 80.87 81.23 79.83 80.27 -0.93 4,556 62,837 +278 Hover/Click
Dec23 230221 80.60 80.85 79.45 79.87 -0.93 23,523 196,565 -119 Hover/Click
Jan24 230221 80.15 80.15 79.17 79.46 -0.91 1,815 36,411 -405 Hover/Click
Feb24 230221 79.60 79.60 78.88 79.05 -0.89 1,817 44,447 +609 Hover/Click
Mar24 230221 78.69 78.69 78.69 78.69 -0.88 834 25,071 -76 Hover/Click
Apr24 230221 78.36 78.36 78.36 78.36 -0.86 583 10,650 +443 Hover/Click
May24 230221 78.04 78.04 78.04 78.04 -0.85 363 9,579 +114 Hover/Click
Total Volume and Open Interest 450,738 2,153,317 -17,617  
Gas Oil(ICE) Weekly Monthly
Mar23 230221 802.25 820.25 784.75 800.75 +1.50 23,929 84,892 -3,539 Hover/Click
Apr23 230221 798.50 812.75 781.00 796.50 +1.25 37,538 102,235 +2,374 Hover/Click
May23 230221 791.75 800.25 774.25 787.50 -0.50 14,006 65,301 +349 Hover/Click
Jun23 230221 783.00 789.50 767.75 779.50 -1.50 20,232 60,436 +1,497 Hover/Click
Jul23 230221 773.50 783.00 762.50 773.50 -1.75 6,935 28,239 +437 Hover/Click
Aug23 230221 768.00 779.00 759.75 770.00 -2.00 4,117 22,210 +724 Hover/Click
Sep23 230221 764.75 776.75 758.00 768.00 -2.25 5,248 31,245 -436 Hover/Click
Oct23 230221 763.25 774.25 756.75 766.25 -2.50 2,132 17,792 +192 Hover/Click
Nov23 230221 758.25 768.25 752.00 761.00 -2.75 1,284 12,620 +27 Hover/Click
Dec23 230221 757.00 762.50 745.50 754.25 -3.25 9,019 52,655 -508 Hover/Click
Total Volume and Open Interest 128,104 541,745 +2,255  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230221 77.36 77.64 75.94 76.36 -1.12 9,293 83,687 -189 Hover/Click
May23 230221 77.55 77.80 76.10 76.53 -1.14 8,286 49,144 +102 Hover/Click
Jun23 230221 77.57 77.64 76.20 76.56 -1.13 10,373 67,577 -1,143 Hover/Click
Jul23 230221 76.85 77.39 76.07 76.40 -1.11 4,271 22,940 -65 Hover/Click
Aug23 230221 76.54 77.07 75.98 76.10 -1.10 2,168 12,065 +9 Hover/Click
Sep23 230221 76.21 76.68 75.73 75.73 -1.08 1,398 29,827 -98 Hover/Click
Oct23 230221 76.18 76.18 75.32 75.32 -1.06 800 7,937 -50 Hover/Click
Nov23 230221 75.76 75.76 74.92 74.92 -1.05 800 9,012 -150 Hover/Click
Dec23 230221 75.07 75.41 74.21 74.52 -1.03 2,542 68,482 +92 Hover/Click
Jan24 230221 74.10 74.10 74.10 74.10 -1.03 4 5,258 -1 Hover/Click
Feb24 230221 73.71 73.71 73.71 73.71 -1.03 2 2,488 +1 Hover/Click
Mar24 230221 73.34 73.34 73.34 73.34 -1.00 6 3,202 +4 Hover/Click
Apr24 230221 73.02 73.02 73.02 73.02 -0.99 0 947 +0 Hover/Click
May24 230221 72.71 72.71 72.71 72.71 -0.98 0 898 +0 Hover/Click
Jun24 230221 72.18 72.40 72.18 72.40 -0.97 207 9,970 +7 Hover/Click
Jul24 230221 72.06 72.06 72.06 72.06 -0.96 0 1,005 +0 Hover/Click
Total Volume and Open Interest 40,370 430,773 -1,383  
US Dollar Index(ICE) Weekly Monthly
Mar23 230221 103.850 104.200 103.700 104.113 +0.333 9,405 34,332 +843 Hover/Click
Jun23 230221 103.555 103.865 103.380 103.777 +0.347 154 1,824 +85 Hover/Click
Sep23 230221 103.478 103.478 103.467 103.478 +0.257 0 5 +0 Hover/Click
Total Volume and Open Interest 9,559 36,166 +928  
Australian Dollar(CME) Weekly Monthly
Mar23 230221 68.79 69.26 68.52 68.59 -0.26 75,243 121,434 -2,538 Hover/Click
Jun23 230221 69.01 69.49 68.76 68.82 -0.27 141 768 +5 Hover/Click
Sep23 230221 69.32 69.68 68.98 69.02 -0.27 4 61 +0 Hover/Click
Total Volume and Open Interest 75,402 122,386 -2,529  
British Pound(CME) Weekly Monthly
Mar23 230221 120.44 121.52 119.90 121.12 +0.61 87,857 207,780 -2,649 Hover/Click
Jun23 230221 120.63 121.77 120.19 121.38 +0.60 310 2,890 +152 Hover/Click
Sep23 230221 121.16 121.99 120.51 121.65 +0.58 1 329 +1 Hover/Click
Total Volume and Open Interest 88,396 213,220 -2,313  
Canadian Dollar(CME) Weekly Monthly
Mar23 230221 74.22 74.41 73.81 73.89 -0.36 83,657 147,721 +1,402 Hover/Click
Jun23 230221 74.33 74.50 73.92 73.99 -0.35 737 4,294 +222 Hover/Click
Sep23 230221 74.55 74.59 74.07 74.13 -0.33 11 497 +4 Hover/Click
Dec23 230221 74.66 74.71 74.22 74.27 -0.30 70 407 +12 Hover/Click
Total Volume and Open Interest 84,573 153,197 +1,638  
Japanese Yen(CME) Weekly Monthly
Mar23 230221 74.71 74.88 74.13 74.28 -0.49 107,669 172,332 -1,806 Hover/Click
Jun23 230221 75.76 75.95 75.21 75.35 -0.49 1,113 6,174 +473 Hover/Click
Sep23 230221 76.41 76.98 76.30 76.41 -0.49 11 53 -9 Hover/Click
Total Volume and Open Interest 108,831 179,507 -1,326  
Swiss Franc(CME) Weekly Monthly
Mar23 230221 108.42 108.69 107.96 108.05 -0.35 22,105 39,524 +1,127 Hover/Click
Jun23 230221 109.37 109.82 109.10 109.17 -0.35 106 570 +1 Hover/Click
Sep23 230221 110.24 110.81 110.23 110.24 -0.34 0 64 +0 Hover/Click
Total Volume and Open Interest 22,211 40,197 +1,128  
EuroFX(CME) Weekly Monthly
Mar23 230221 107.06 107.19 106.51 106.62 -0.49 189,740 769,609 +1,311 Hover/Click
Jun23 230221 107.54 107.77 107.11 107.21 -0.49 1,571 14,681 +459 Hover/Click
Sep23 230221 107.70 108.26 107.64 107.72 -0.50 14 1,139 +1 Hover/Click
Total Volume and Open Interest 191,756 788,687 +1,920  
Mexican Peso(CME) Weekly Monthly
Mar23 230221 542.25 543.50 539.13 539.75 -2.88 57,799 276,400 +297 Hover/Click
Jun23 230221 532.50 533.25 529.00 529.75 -3.00 14 231 +1 Hover/Click
Total Volume and Open Interest 57,814 276,644 +298  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230221 62.3700 62.6300 62.0300 62.1100 -0.3700 26,582 29,254 -1,326 Hover/Click
Jun23 230221 62.4500 62.6400 62.0500 62.1200 -0.3800 27 172 +16 Hover/Click
Total Volume and Open Interest 26,609 29,428 -1,310  
Brazilian Real(CME) Weekly Monthly
Mar23 230221 192.80 193.30 191.75 192.45 -1.05 15,897 37,695 -8,900 Hover/Click
Apr23 230221 191.20 192.05 190.55 191.25 -1.05 8,991 9,360 +8,785  
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 24,888 47,055 -115  
Bitcoin RR(CME) Weekly Monthly
Feb23 230221 24505 25335 23905 24490 -380 12,414 11,181 -1,189 Hover/Click
Mar23 230221 24700 25550 24100 24700 -375 2,437 4,538 +958 Hover/Click
Apr23 230221 25390 25565 24185 24935 -215 36 247 +8 Hover/Click
May23 230221 25075 25610 24245 25010 -185 8 223 -3 Hover/Click
Jun23 230221 24685 25640 24365 25065 -155 4 137 +0 Hover/Click
Total Volume and Open Interest 14,901 16,341 -225  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230221 125~270 125~300 124~010 124~030 -1~220 311,605 1,209,308 -281 Hover/Click
Jun23 230221 126~270 127~000 125~030 125~050 -1~220 32,980 61,232 +20,928 Hover/Click
Sep23 230221 125~070 125~070 125~070 125~070 -2~170 0 25 +0 Hover/Click
Total Volume and Open Interest 344,585 1,270,565 +20,647  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230221 111~315 112~005 110~315 111~020 -0~300 1,656,139 4,060,151 -74,666 Hover/Click
Jun23 230221 112~160 112~165 111~155 111~180 -0~300 144,468 225,266 +67,202 Hover/Click
Sep23 230221 112~000 112~000 112~000 112~000 -1~040 0 26 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230221 107~106 107~112 106~226 106~242 -0~190 1,104,636 3,924,822 -99,999 Hover/Click
Jun23 230221 107~252 107~254 107~042 107~056 -0~200 173,650 374,294 +91,477 Hover/Click
Sep23 230221 107~216 107~216 107~216 107~216 -0~120       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230221 101~317 101~317 101~250 101~255 -0~061 553,422 2,570,109 -75,069 Hover/Click
Jun23 230221 102~092 102~093 102~017 102~025 -0~067 118,330 225,953 +78,676 Hover/Click
Sep23 230221 102~227 102~227 102~180 102~180 -0~067 18 24 +0 Hover/Click
Total Volume and Open Interest 671,770 2,796,086 +3,607  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230221 95.800 95.805 95.740 95.750 -0.055 16,959 188,200 -2,899  
Jun23 230221 95.590 95.590 95.440 95.460 -0.135 26,495 234,770 -291  
Sep23 230221 95.600 95.600 95.415 95.445 -0.165 23,024 131,052 -2,405  
Dec23 230221 95.735 95.735 95.520 95.550 -0.190 27,580 115,550 -1,585  
Mar24 230221 95.935 95.935 95.700 95.725 -0.210 25,542 87,274 +3,399  
Jun24 230221 96.120 96.120 95.890 95.910 -0.215 24,608 104,786 -17  
Sep24 230221 96.240 96.255 96.025 96.050 -0.215 17,278 93,798 +1,357  
Dec24 230221 96.325 96.340 96.115 96.140 -0.210 15,519 105,921 +1,286  
Mar25 230221 96.385 96.400 96.175 96.205 -0.205 9,523 45,581 +706  
Jun25 230221 96.430 96.445 96.230 96.260 -0.195 7,420 48,642 +483  
Sep25 230221 96.475 96.485 96.275 96.305 -0.190 7,764 25,412 -632  
Dec25 230221 96.505 96.525 96.320 96.345 -0.185 5,943 41,082 -134  
Mar26 230221 96.540 96.550 96.355 96.375 -0.180 4,070 22,461 -638  
Jun26 230221 96.560 96.575 96.390 96.410 -0.170 4,995 14,272 +68  
Sep26 230221 96.590 96.595 96.425 96.450 -0.160 4,303 11,637 -160  
Dec26 230221 96.615 96.620 96.460 96.485 -0.155 4,892 19,564 -180  
Mar27 230221 96.645 96.660 96.495 96.520 -0.150 5,988 18,622 -1,680  
Jun27 230221 96.665 96.675 96.525 96.550 -0.145 1,570 10,239 +203  
Total Volume and Open Interest 236,309 1,513,378 -3,608  
Ultra T-Bond(CBOT)
Mar23 230221 136~06 136~08 133~18 133~22 -2~07 204,608 1,361,890 -22,312  
Jun23 230221 136~24 136~28 134~05 134~09 -2~08 32,798 119,401 +18,365  
Sep23 230221 134~09 134~09 134~09 134~09 -2~08 3 0 -3  
Total Volume and Open Interest 237,409 1,481,291 -3,950  
Ultra 10-Yr T-Note(CBOT)
Mar23 230221 118~065 118~065 116~260 116~285 -1~065 373,138 1,474,607 -21,480  
Jun23 230221 118~030 118~035 116~245 116~270 -1~065 39,569 48,683 +25,938  
Sep23 230221 116~270 116~270 116~270 116~270 -1~065        
Total Volume and Open Interest 412,707 1,523,290 +4,458  
30 Day Federal Funds(CBOT)
Feb23 230221 95.427 95.430 95.427 95.427 unch 2,887 484,425 -5,097  
Mar23 230221 95.335 95.335 95.325 95.330 -0.005 9,689 136,040 +2,842  
Apr23 230221 95.140 95.145 95.120 95.120 -0.015 180,508 307,404 +10,389  
May23 230221 94.930 94.935 94.890 94.890 -0.030 119,187 255,169 +2,645  
Jun23 230221 94.830 94.830 94.775 94.775 -0.045 16,620 77,501 +1,449  
Jul23 230221 94.755 94.755 94.690 94.690 -0.055 74,332 177,543 -3,551  
Total Volume and Open Interest 564,121 1,787,678 +16,256  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230221 146.63 146.63 146.35 146.38 -0.21 325 16,039 -194 Hover/Click
Jun23 230221 144.89 144.89 144.89 144.89 -0.21 0 16 +0 Hover/Click
Sep23 230221 144.89 144.89 144.89 144.89 -0.21       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230221 139.30 139.80 136.86 137.32 -2.00 40,081 214,372 -8,263  
Jun23 230221 138.52 139.04 136.52 136.88 -2.00 8,923 16,931 +8,356  
Sep23 230221 135.74 135.74 135.74 135.74 -2.00 0 2 +0  
Total Volume and Open Interest 49,004 231,305 +93  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230221 134.87 134.97 133.76 133.95 -0.91 390,210 1,324,184 -101,389 Hover/Click
Jun23 230221 133.89 133.89 132.78 132.97 -0.91 6,917 43,401 +4,618 Hover/Click
Sep23 230221 132.35 132.35 132.35 132.35 -0.91 0 6 +0 Hover/Click
Total Volume and Open Interest 397,127 1,367,591 -96,771  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230221 116.14 116.17 115.70 115.77 -0.37 406,825 1,690,868 -57,322 Hover/Click
Jun23 230221 116.70 116.70 116.26 116.32 -0.40 7,596 52,210 +4,504 Hover/Click
Sep23 230221 116.77 116.77 116.77 116.77 -0.37       Hover/Click
Total Volume and Open Interest 414,421 1,743,078 -52,818  
Euro-Schatz(EUREX)
Mar23 230221 105.32 105.32 105.19 105.22 -0.10 312,064 1,812,735 -54,076  
Jun23 230221 105.17 105.21 105.07 105.10 -0.13 8,146 97,785 +4,379  
Sep23 230221 105.97 105.97 105.97 105.97 -0.10        
Total Volume and Open Interest 320,210 1,910,520 -49,697  
3-Mth Euribor(EUREX)
Mar23 230221 97.050 97.050 97.050 97.050 +0.005 0 380 +0  
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 +0  
Total Volume and Open Interest 0 837 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230221 103~05 103~07 101~16 101~23 -1~11 150,780 403,175 -4,227 Hover/Click
Jun23 230221 102~03 102~05 100~15 100~25 -1~05 5,729 7,123 +4,404 Hover/Click
Total Volume and Open Interest 156,509 410,338 +177  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230221 97.045 97.050 97.035 97.045 +0.005 54,681 487,870 +6,570  
Jun23 230221 96.430 96.430 96.385 96.405 -0.025 75,922 683,071 +8,585  
Sep23 230221 96.290 96.295 96.220 96.240 -0.060 67,246 576,811 +11,520  
Total Volume and Open Interest 576,761 4,177,520 +30,526  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230221 96.35 96.35 96.31 96.32 -0.04 17,883 233,810 +1,410  
Jun23 230221 95.82 95.82 95.75 95.78 -0.05 18,861 221,201 -3,812  
Sep23 230221 95.65 95.65 95.56 95.60 -0.05 16,717 162,034 -2,295  
Dec23 230221 95.64 95.64 95.54 95.59 -0.05 12,615 226,282 -11,430  
Mar24 230221 95.73 95.73 95.64 95.69 -0.05 7,818 123,552 -121  
Jun24 230221 95.88 95.88 95.79 95.84 -0.04 11,120 104,510 -3,383  
Sep24 230221 96.02 96.02 95.92 95.98 -0.04 1,885 61,598 -118  
Dec24 230221 96.10 96.10 96.02 96.08 -0.04 3,199 37,751 +131  
Mar25 230221 96.17 96.17 96.13 96.16 -0.03 128 695 +112  
Jun25 230221 96.20 96.22 96.18 96.18 -0.03 0 420 +0  
Total Volume and Open Interest 90,226 1,172,301 -19,506  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230221 96.19 96.19 96.13 96.18 -0.01 92,107 1,030,007 -37,994  
Jun23 230221 96.18 96.18 96.18 96.18 -0.01        
Total Volume and Open Interest 92,107 1,030,007 -37,994  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230221 96.44 96.45 96.38 96.43 -0.02 116,045 746,377 -62,368  
Jun23 230221 96.43 96.43 96.43 96.43 -0.02 0 62 +0  
Total Volume and Open Interest 116,045 746,439 -62,368  
Gold(CMX) Weekly Monthly
Feb23 230221 1842.6 1843.0 1833.0 1833.0 -7.4 35 459 -169 Hover/Click
Apr23 230221 1850.5 1856.4 1839.0 1842.5 -7.7 165,081 335,609 -2,625 Hover/Click
Jun23 230221 1867.1 1873.0 1855.7 1859.2 -7.7 5,977 48,274 +1,723 Hover/Click
Aug23 230221 1880.8 1890.5 1873.7 1877.0 -7.7 1,123 14,621 +410 Hover/Click
Oct23 230221 1907.2 1907.4 1893.0 1894.6 -7.7 78 4,606 +46 Hover/Click
Dec23 230221 1922.9 1924.4 1909.5 1912.0 -7.5 217 14,506 -25 Hover/Click
Feb24 230221 1928.9 1929.2 1928.3 1929.2 -7.4 16 1,367 +5 Hover/Click
Apr24 230221 1949.2 1951.4 1945.0 1945.0 -6.9 2 433 -1 Hover/Click
Jun24 230221 1961.6 1961.6 1961.6 1961.6 -6.6 1 317 +0 Hover/Click
Aug24 230221 1976.6 1976.6 1976.6 1976.6 -6.3 1 7 +1 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 1 326 +0 Hover/Click
Total Volume and Open Interest 173,261 422,516 -481  
Silver(CMX) Weekly Monthly
Mar23 230221 2170.0 2199.5 2155.5 2189.0 +17.5 67,934 47,752 -5,892 Hover/Click
May23 230221 2181.5 2213.5 2170.5 2202.7 +16.6 16,751 66,581 +5,069 Hover/Click
Jul23 230221 2198.0 2231.5 2192.5 2221.2 +17.5 1,710 6,695 -39 Hover/Click
Sep23 230221 2218.0 2248.5 2215.0 2238.4 +16.1 588 2,096 +95 Hover/Click
Dec23 230221 2256.0 2276.0 2251.0 2269.2 +15.7 287 2,939 +11 Hover/Click
Mar24 230221 2285.5 2301.4 2285.5 2301.4 +16.1 25 230 +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 87,475 126,638 -747  
Platinum(NYMEX) Weekly Monthly
Apr23 230221 921.2 950.6 916.3 948.6 +27.2 18,825 59,784 -22 Hover/Click
Jul23 230221 925.0 955.0 923.0 954.0 +27.1 494 6,396 +244 Hover/Click
Oct23 230221 945.5 961.0 941.3 961.0 +26.4 7 973 +5 Hover/Click
Jan24 230221 968.2 968.2 968.2 968.2 +26.4 0 53 +0 Hover/Click
Total Volume and Open Interest 19,327 67,208 +227  
Palladium(NYMEX) Weekly Monthly
Mar23 230221 1494.00 1538.50 1480.00 1520.70 +28.20 4,252 5,699 -1,404 Hover/Click
Jun23 230221 1496.00 1543.00 1490.00 1526.40 +25.80 2,430 6,830 +980 Hover/Click
Sep23 230221 1541.30 1541.30 1541.30 1541.30 +24.80 2 27 +0 Hover/Click
Total Volume and Open Interest 6,684 12,563 -424  
Copper(CMX) Weekly Monthly
Mar23 230221 412.60 423.70 410.15 422.55 +11.70 68,595 53,836 -8,719 Hover/Click
May23 230221 412.15 421.30 409.30 421.20 +10.70 32,400 95,884 +3,400 Hover/Click
Jul23 230221 411.80 421.05 409.85 420.95 +10.10 7,025 28,109 +732 Hover/Click
Sep23 230221 411.60 420.85 411.60 420.80 +9.65 2,205 15,308 +198 Hover/Click
Dec23 230221 410.10 420.75 410.10 420.60 +9.40 515 12,329 +122 Hover/Click
Total Volume and Open Interest 111,938 214,791 -4,191  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230221 33844 33875 33141 33162 -704 183,815 86,559 -505 Hover/Click
Jun23 230221 34125 34145 33419 33430 -711 312 1,157 -30 Hover/Click
Sep23 230221 34200 34200 33610 33610 -727 1 29 +1 Hover/Click
Dec23 230221 33765 33765 33765 33765 -714       Hover/Click
Total Volume and Open Interest 184,128 87,745 -534  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230221 33851 33875 33141 33162 -704 121,143 22,111 -113 Hover/Click
Jun23 230221 34101 34149 33416 33430 -711 1,155 1,093 +40 Hover/Click
Sep23 230221 34220 34220 33610 33610 -727 6 67 -3 Hover/Click
Dec23 230221 33765 33765 33765 33765 -714 0 3 +0 Hover/Click
Total Volume and Open Interest 122,304 23,274 -76  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230221 4083.00 4089.25 4002.00 4005.75 -81.75 2,008,448 2,032,959 -14,511 Hover/Click
Jun23 230221 4118.75 4125.75 4039.00 4042.50 -82.50 3,568 31,330 +123 Hover/Click
Sep23 230221 4155.00 4166.75 4080.50 4082.25 -83.00 69 1,236 +36 Hover/Click
Dec23 230221 4123.25 4123.25 4123.25 4123.25 -83.00 44 2,662 +5 Hover/Click
Total Volume and Open Interest 2,012,129 2,070,325 -14,347  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230221 4083.25 4089.50 4002.25 4005.75 -81.75 1,214,617 173,801 -4,617 Hover/Click
Jun23 230221 4119.25 4125.75 4038.75 4042.50 -82.50 4,310 4,991 -85 Hover/Click
Sep23 230221 4155.00 4159.50 4081.25 4082.25 -83.00 28 299 -8 Hover/Click
Dec23 230221 4184.25 4184.25 4123.25 4123.25 -83.00 2 153 -2 Hover/Click
Total Volume and Open Interest 1,218,959 179,365 -4,710  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230221 12380.00 12417.75 12090.25 12096.75 -293.25 629,355 259,743 -2,990 Hover/Click
Jun23 230221 12515.50 12550.75 12228.00 12230.25 -295.25 1,451 4,841 +225 Hover/Click
Sep23 230221 12620.00 12683.25 12368.25 12368.25 -295.25 13 150 +3 Hover/Click
Total Volume and Open Interest 630,819 265,020 -2,762  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230221 12383.00 12418.00 12091.50 12096.75 -293.25 1,120,246 160,046 +7,982 Hover/Click
Jun23 230221 12519.75 12554.00 12227.75 12230.25 -295.25 2,850 2,866 -88 Hover/Click
Sep23 230221 12650.00 12674.25 12368.25 12368.25 -295.25 9 67 -1 Hover/Click
Total Volume and Open Interest 1,123,112 163,051 +7,895  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230221 2671.70 2673.50 2602.20 2605.90 -65.60 8,501 45,302 +142 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 8,501 45,302 +142  
Volatility Index(CBOE)
Feb23 230215 18.95 19.30 18.69 18.69 +0.04 72,854 28,930 -11,273  
Mar23 230221 21.65 23.10 21.55 22.90 +1.65 2,606 157,884 -6,500  
Apr23 230221 22.25 23.45 22.22 23.25 +1.30 1,697 69,445 +3,266  
May23 230221 22.45 23.50 22.45 23.32 +1.07 824 33,812 +184  
Total Volume and Open Interest 5,760 328,255 -1,605  
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 -58.00 195,189 431,220 -1,583 Hover/Click
Jun23 230221 1964.00 1968.70 1909.00 1910.30 -58.30 435 1,549 +215 Hover/Click
Sep23 230221 1921.00 1982.80 1921.00 1921.00 -59.40 0 10 +0 Hover/Click
Total Volume and Open Interest 195,624 432,779 -1,368  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230221 1947.80 1951.80 1890.40 1892.70 -58.00 76,960 22,907 +352 Hover/Click
Jun23 230221 1963.20 1969.20 1908.50 1910.30 -58.30 363 571 -43 Hover/Click
Sep23 230221 1981.50 1981.50 1921.00 1921.00 -59.40 8 12 +5 Hover/Click
Total Volume and Open Interest 77,331 23,492 +314  
Nikkei 225(CME)
Mar23 230221 27480 27525 27255 27260 -250 2,743 12,785 -4  
Jun23 230221 27320 27320 27065 27065 -280 12 21 +3  
Total Volume and Open Interest 2,755 12,806 -1  
Nikkei 225(SGX) Weekly Monthly
Mar23 230221 27515 27520 27325 27460 -55 26,014 117,135 +1,420  
Jun23 230221 27205 27205 27180 27205 -55 40 3,550 -16  
Sep23 230221 27165 27165 27165 27165 -55 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230221 27520 27520 27330 27450 -70 493,261 488,096 +7,214  
Jun23 230221 27260 27260 27070 27180 -80 35,089 25,061 +465  
Sep23 230221 27200 27200 27020 27130 -70 293 2,993 +9  
Total Volume and Open Interest 534,643 538,718 +7,727  
Nikkei 225(JPX)
Mar23 230221 27520 27520 27330 27450 -70 29,706 239,958 -7  
Jun23 230221 27240 27250 27080 27180 -80 378 36,164 +997  
Sep23 230221 27150 27160 27090 27130 -70 3 4,729 +0  
Total Volume and Open Interest 30,088 342,541 +1,085  
Nikkei 225(CME) Yen
Mar23 230221 27480 27520 27250 27255 -250 18,720 42,681 +1,100  
Jun23 230221 27000 27000 27000 27000 -245 2 70 +0  
Sep23 230221 26960 26960 26960 26960 -245        
Total Volume and Open Interest 18,722 42,751 +1,100  
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 20      
CAC 40(EURONEXT) Weekly Monthly
Mar23 230221 7339.5 7355.5 7251.5 7320.5 -27.5 34,678 245,541 +4,905  
Apr23 230221 7338.0 7364.0 7285.0 7331.0 -27.5 7 7 +6  
May23 230221 7260.0 7260.0 7260.0 7260.0 -27.5        
Jun23 230221 7211.0 7211.0 7211.0 7211.0 -28.0 2 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 34,687 245,591 -51,525  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230221 20874 20970 20512 20546 -333 117,427 103,513 -4,903  
Mar23 230221 20863 20960 20508 20543 -335 5,463 15,771 +537  
Apr23 230221 21055 21055 20599 20599 -331 0 14 +0  
Total Volume and Open Interest 124,474 130,335 -3,941  
DAX(EUREX) Weekly Monthly
Mar23 230221 15492.0 15514.0 15308.0 15416.0 -94.0 32,889 83,667 -9,284  
Jun23 230221 15667.0 15667.0 15475.0 15580.0 -94.0 5 494 -24  
Sep23 230221 15718.0 15718.0 15718.0 15718.0 -93.0 0 13 +0  
Total Volume and Open Interest 32,894 84,174 -9,308  
Mini-DAX(EUREX)
Mar23 230221 15487.0 15514.0 15308.0 15416.0 -94.0 30,533 12,340 -6,861  
Jun23 230221 15613.0 15630.0 15505.0 15580.0 -94.0 13 184 -7  
Sep23 230221 15718.0 15718.0 15718.0 15718.0 -93.0        
Total Volume and Open Interest 30,546 12,524 -6,868  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230221 4273 4277 4215 4254 -25 411,635 3,721,831 -166,839  
Jun23 230221 4213 4215 4160 4195 -25 25,414 210,321 +23,448  
Sep23 230221 4221 4221 4221 4221 -25 0 4 +0  
Total Volume and Open Interest 439,249 3,965,370 -141,191  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230221 11167 11200 11069 11183 +15 13,061 165,251 -6,166  
Jun23 230221 11004 11071 11004 11056 +15 6 6,669 +6  
Sep23 230221 11050 11095 11050 11091 +15 1 3 -1  
Total Volume and Open Interest 13,068 171,923 -6,161  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230221 7971.00 7981.50 7919.00 7944.50 -37.00 57,435 655,170 +270  
Jun23 230221 7923.50 7955.00 7923.50 7942.50 -37.00 0 2,591 +0  
Sep23 230221 7950.00 7950.00 7950.00 7950.00 -36.00 0 111 +0  
Total Volume and Open Interest 57,435 657,880 +270  
SPI 200(SFE) Weekly Monthly
Mar23 230221 7284.0 7285.0 7220.0 7259.0 -22.0 30,852 311,570 -1,450  
Jun23 230221 7290.0 7290.0 7290.0 7290.0 -22.0 0 1,153 +0  
Sep23 230221 7223.0 7223.0 7223.0 7223.0 -22.0        
Total Volume and Open Interest 30,852 312,723 -1,450  
FTSE MIB(ISE)
Mar23 230221 27565.00 27630.00 27205.00 27468.00 -198.00 8,542 89,497 -4,944  
Jun23 230221 27045.00 27165.00 26865.00 27018.00 -208.00 58 1,514 +16  
Sep23 230221 27100.00 27100.00 27100.00 27100.00 -193.00 0 13 +0  
Total Volume and Open Interest 8,600 91,024 -4,928  
KOSPI 200(KFE)
Mar23 230221 321.95 323.15 320.05 322.00 -1.20 252,377 310,012 +864  
Jun23 230221 324.75 324.80 321.95 323.85 -0.90 841 39,415 +128  
Sep23 230221 325.95 325.95 325.95 325.95 -0.05 11 11,466 +8  
Total Volume and Open Interest 253,240 395,013 +377  
GSCI(CME) Weekly Monthly
Mar23 230221 588.00 588.30 581.85 585.15 +4.25 8 968 -8  
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 8 968 -8  
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9