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 Wed February 22, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230222 1546.75 1554.00 1538.00 1539.50 -9.25 93,637 141,365 -19,474 Hover/Click
May23 230222 1542.00 1549.75 1533.00 1534.75 -9.25 78,428 296,566 +7,567 Hover/Click
Jul23 230222 1534.75 1541.50 1525.25 1527.50 -9.25 23,572 128,944 +1,324 Hover/Click
Aug23 230222 1499.75 1505.00 1491.50 1494.75 -6.50 2,321 13,422 +98 Hover/Click
Sep23 230222 1430.75 1435.50 1423.50 1427.50 -5.00 1,170 9,826 +155 Hover/Click
Nov23 230222 1398.00 1402.00 1391.00 1395.50 -3.50 10,888 102,331 +908 Hover/Click
Jan24 230222 1402.25 1406.50 1396.25 1400.75 -2.75 677 12,893 -18 Hover/Click
Mar24 230222 1389.50 1393.75 1385.25 1390.25 -1.25 1,087 10,750 +243 Hover/Click
May24 230222 1384.00 1388.25 1380.75 1385.75 -0.25 501 4,379 +88 Hover/Click
Jul24 230222 1380.75 1388.00 1380.25 1385.75 +0.75 82 1,133 +9 Hover/Click
Aug24 230222 1369.75 1369.75 1369.75 1369.75 +2.00 7 9 +4 Hover/Click
Sep24 230222 1336.75 1336.75 1336.75 1336.75 +2.00 0 91 +0 Hover/Click
Nov24 230222 1314.75 1317.00 1309.50 1315.00 +0.50 95 3,341 +24 Hover/Click
Jan25 230222 1315.50 1315.50 1315.50 1315.50 +0.50 0 17 +0 Hover/Click
Total Volume and Open Interest 212,511 725,300 -9,072  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230222 497.40 498.80 491.20 492.60 -5.10 50,452 66,896 -13,161 Hover/Click
May23 230222 481.20 482.90 476.10 477.50 -4.10 57,624 223,870 +5,720 Hover/Click
Jul23 230222 470.90 473.50 467.80 469.00 -3.20 22,669 86,090 +2,840 Hover/Click
Aug23 230222 457.00 459.50 455.20 456.50 -2.00 3,399 12,427 +153 Hover/Click
Sep23 230222 439.80 442.20 438.60 440.40 -0.90 1,977 11,501 +189 Hover/Click
Oct23 230222 427.50 427.90 424.80 427.20 -0.10 1,100 12,113 -68 Hover/Click
Dec23 230222 422.80 425.00 421.90 424.20 -0.10 4,737 33,400 +648 Hover/Click
Jan24 230222 416.50 419.10 416.30 418.60 +0.20 264 6,006 +84 Hover/Click
Mar24 230222 407.20 408.20 405.30 408.20 +1.00 125 2,225 +36 Hover/Click
May24 230222 401.50 402.40 400.40 402.40 +1.60 7 672 -2 Hover/Click
Total Volume and Open Interest 142,354 456,296 -3,561  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230222 62.75 63.67 62.24 62.83 +0.06 36,107 57,553 -7,295 Hover/Click
May23 230222 62.92 63.83 62.41 63.05 +0.10 47,966 172,300 +1,734 Hover/Click
Jul23 230222 62.60 63.34 62.13 62.65 +0.05 20,351 98,345 +963 Hover/Click
Aug23 230222 61.95 62.53 61.54 61.93 -0.05 4,906 28,405 +435 Hover/Click
Sep23 230222 61.28 61.73 60.89 61.17 -0.14 2,747 21,066 -133 Hover/Click
Oct23 230222 60.55 60.91 60.20 60.35 -0.23 1,183 13,858 -33 Hover/Click
Dec23 230222 60.23 60.52 59.82 59.94 -0.28 5,458 48,282 +943 Hover/Click
Jan24 230222 59.90 60.22 59.53 59.69 -0.24 258 8,658 +69 Hover/Click
Mar24 230222 59.58 59.94 59.23 59.39 -0.22 158 3,560 +106 Hover/Click
May24 230222 59.29 59.75 59.13 59.24 -0.19 5 1,544 -1 Hover/Click
Total Volume and Open Interest 119,142 458,559 -3,211  
Canola(WCE) Weekly Monthly
Mar23 230222 837.3 842.6 831.0 839.1 +0.6 0 28,654 -1,006 Hover/Click
May23 230222 830.6 835.0 823.9 831.7 -0.2 0 105,546 -91 Hover/Click
Jul23 230222 827.9 833.9 822.8 830.2 unch 0 77,825 +2,577 Hover/Click
Nov23 230222 809.2 813.0 804.5 809.0 -2.3 0 53,003 +110 Hover/Click
Jan24 230222 812.0 817.0 812.0 814.0 -2.0 0 2,828 -1 Hover/Click
Total Volume and Open Interest 0 268,214 +1,589  
Corn(CBOT) Weekly Monthly
Mar23 230222 680.00 681.50 673.75 674.00 -6.50 144,084 241,227 -36,206 Hover/Click
May23 230222 679.75 681.00 674.00 674.25 -6.25 121,915 473,457 +18,879 Hover/Click
Jul23 230222 668.25 669.75 663.75 664.00 -5.25 41,141 279,381 +775 Hover/Click
Sep23 230222 612.75 612.75 607.25 607.75 -5.00 9,576 124,833 +2,181 Hover/Click
Dec23 230222 595.50 596.25 591.25 592.00 -4.50 16,000 208,020 +927 Hover/Click
Mar24 230222 602.75 603.50 599.00 599.75 -4.25 950 17,695 +209 Hover/Click
May24 230222 606.75 607.25 603.00 603.75 -4.00 161 3,424 -19 Hover/Click
Jul24 230222 606.50 607.25 602.50 603.75 -3.75 224 2,409 +60 Hover/Click
Sep24 230222 567.00 567.25 565.75 565.75 -1.75 0 284 +0 Hover/Click
Dec24 230222 555.00 557.00 553.75 554.50 -1.00 129 10,177 +36 Hover/Click
Total Volume and Open Interest 334,200 1,362,132 -13,145  
Wheat(CBOT) Weekly Monthly
Mar23 230222 751.75 754.25 733.00 736.50 -14.00 32,055 58,902 -8,514 Hover/Click
May23 230222 763.50 766.75 746.75 750.00 -12.75 37,232 158,845 +4,472 Hover/Click
Jul23 230222 769.00 772.00 754.00 756.50 -12.25 11,060 82,224 +457 Hover/Click
Sep23 230222 777.50 780.50 763.75 766.25 -11.50 3,611 23,994 +289 Hover/Click
Dec23 230222 793.00 795.50 778.75 781.00 -11.50 1,952 31,910 +7 Hover/Click
Mar24 230222 803.50 804.50 788.25 789.50 -11.75 128 4,587 +35 Hover/Click
Total Volume and Open Interest 86,194 362,525 -3,238  
Wheat(KCBT) Weekly Monthly
Mar23 230222 904.25 908.25 875.00 876.00 -28.25 15,504 33,821 -5,888 Hover/Click
May23 230222 893.50 896.75 868.00 869.50 -24.00 18,085 78,553 +572 Hover/Click
Jul23 230222 880.75 884.50 860.00 861.00 -20.50 8,676 42,307 +464 Hover/Click
Sep23 230222 879.25 880.50 860.00 860.75 -17.25 2,159 15,069 +389 Hover/Click
Dec23 230222 882.50 883.00 864.50 865.25 -15.50 1,004 14,844 +245 Hover/Click
Mar24 230222 880.00 881.00 863.25 863.75 -15.00 53 713 +15 Hover/Click
May24 230222 855.50 871.50 855.50 855.50 -15.00 7 61 -1 Hover/Click
Total Volume and Open Interest 45,497 185,933 -4,204  
Wheat(MGE) Weekly Monthly
Mar23 230222 924.50 927.75 913.00 914.25 -10.25 4,921 14,282 -2,505 Hover/Click
May23 230222 918.75 922.75 908.00 909.00 -9.75 4,723 24,814 +1,010 Hover/Click
Jul23 230222 912.75 914.75 898.00 901.75 -10.00 1,085 8,998 +570 Hover/Click
Sep23 230222 894.75 896.75 885.75 886.25 -8.25 387 7,531 +110 Hover/Click
Dec23 230222 897.75 898.00 890.00 890.00 -5.00 163 2,863 +73 Hover/Click
Mar24 230222 891.75 891.75 891.75 891.75 -1.75 1 42 -1 Hover/Click
Total Volume and Open Interest 11,291 58,536 -743  
Oats(CBOT) Weekly Monthly
Mar23 230222 362.00 367.50 356.50 364.25 unch 203 905 -103 Hover/Click
May23 230222 346.50 349.25 344.50 345.25 -0.75 377 1,976 +109 Hover/Click
Jul23 230222 350.00 350.00 347.25 347.25 -1.00 45 422 +27 Hover/Click
Sep23 230222 350.00 353.00 350.00 351.75 -0.25 17 187 +12 Hover/Click
Total Volume and Open Interest 651 3,671 +38  
Rough Rice(CBOT) Weekly Monthly
Mar23 230222 17.28 17.28 16.90 17.02 -0.25 630 2,129 -423 Hover/Click
May23 230222 17.50 17.55 17.09 17.22 -0.28 506 2,952 +290 Hover/Click
Jul23 230222 17.75 17.75 17.40 17.50 -0.25 10 289 +2 Hover/Click
Sep23 230222 16.32 16.35 16.31 16.34 -0.02 37 1,812 +32 Hover/Click
Total Volume and Open Interest 1,185 7,315 -98  
Live Cattle(CME) Weekly Monthly
Feb23 230222 164.800 165.050 164.285 164.900 +0.150 2,754 4,784 -2,144 Hover/Click
Apr23 230222 165.185 165.435 164.535 165.080 -0.020 26,135 139,847 -161 Hover/Click
Jun23 230222 160.880 161.330 160.500 161.100 +0.220 12,371 86,837 +1,001 Hover/Click
Aug23 230222 159.600 160.100 159.380 159.900 +0.215 7,636 55,933 +1,695 Hover/Click
Oct23 230222 163.600 164.130 163.330 163.935 +0.250 3,383 24,828 +453 Hover/Click
Dec23 230222 167.500 167.880 167.200 167.580 unch 1,778 14,558 +426 Hover/Click
Total Volume and Open Interest 54,512 333,319 +1,473  
Feeder Cattle(CME) Weekly Monthly
Mar23 230222 186.830 188.100 186.150 187.985 +1.105 4,102 13,335 -501 Hover/Click
Apr23 230222 190.850 191.935 190.200 191.750 +0.950 2,911 12,384 +38 Hover/Click
May23 230222 194.830 195.900 194.250 195.630 +0.750 2,096 8,669 +12 Hover/Click
Aug23 230222 208.200 209.750 207.750 209.630 +1.250 1,101 7,829 +110 Hover/Click
Sep23 230222 211.000 212.300 210.550 212.050 +0.950 446 1,885 +14 Hover/Click
Oct23 230222 213.130 214.450 213.000 214.150 +0.715 357 1,544 +10 Hover/Click
Nov23 230222 215.300 216.000 214.785 215.750 +0.515 169 596 +19 Hover/Click
Total Volume and Open Interest 11,221 46,453 -275  
Lean Hogs(CME) Weekly Monthly
Apr23 230222 88.130 88.330 86.180 86.550 -2.550 20,826 98,817 -939 Hover/Click
May23 230222 96.700 96.730 95.000 95.750 -1.430 56 1,053 -3  
Jun23 230222 104.630 104.830 103.050 103.800 -1.480 8,138 39,329 +1,197 Hover/Click
Jul23 230222 106.600 106.650 105.100 106.000 -1.150 2,259 14,856 -37 Hover/Click
Aug23 230222 106.630 106.650 105.200 106.280 -0.770 3,137 18,184 +174 Hover/Click
Oct23 230222 93.230 93.380 92.200 93.300 -0.280 1,846 22,954 -15 Hover/Click
Dec23 230222 85.250 85.500 84.550 85.450 unch 1,184 9,452 +327 Hover/Click
Feb24 230222 88.100 88.280 87.400 88.250 +0.050 362 4,056 +230 Hover/Click
Total Volume and Open Interest 37,831 209,442 +951  
Class III Milk(CME) Weekly Monthly
Feb23 230222 17.89 17.90 17.88 17.88 -0.03 42 4,185 +4 Hover/Click
Mar23 230222 17.89 17.97 17.69 17.80 -0.04 135 6,167 +15 Hover/Click
Apr23 230222 18.15 18.15 17.84 17.90 -0.17 91 4,323 -1 Hover/Click
May23 230222 18.37 18.40 18.28 18.36 -0.09 104 2,623 +43 Hover/Click
Jun23 230222 18.90 18.90 18.82 18.89 unch 113 2,145 +8 Hover/Click
Jul23 230222 19.42 19.44 19.32 19.41 +0.03 11 1,369 +9 Hover/Click
Aug23 230222 19.71 19.84 19.71 19.84 +0.13 1 1,015 +0 Hover/Click
Sep23 230222 20.00 20.05 20.00 20.05 +0.11 0 1,046 +0 Hover/Click
Oct23 230222 20.10 20.20 20.10 20.20 +0.16 49 741 -14 Hover/Click
Nov23 230222 20.10 20.15 20.10 20.10 +0.10 14 619 -4 Hover/Click
Dec23 230222 19.85 19.85 19.85 19.85 +0.10 49 607 +21 Hover/Click
Jan24 230222 19.30 19.38 19.30 19.30 +0.03 0 113 +0 Hover/Click
Feb24 230222 19.15 19.20 19.15 19.15 unch 0 124 +0 Hover/Click
Total Volume and Open Interest 609 25,379 +81  
Cocoa(ICE) Weekly Monthly
Mar23 230222 2735 2766 2735 2738 +6 6,288 8,679 -2,617 Hover/Click
May23 230222 2786 2799 2759 2779 -3 37,502 119,991 +25 Hover/Click
Jul23 230222 2778 2793 2759 2776 -2 8,459 64,172 +1,696 Hover/Click
Sep23 230222 2761 2777 2746 2764 +3 5,578 35,649 -70 Hover/Click
Dec23 230222 2716 2724 2698 2718 +5 3,159 39,172 +1,674 Hover/Click
Mar24 230222 2665 2669 2645 2665 +2 1,523 14,793 +495 Hover/Click
May24 230222 2653 2656 2644 2653 +2 275 4,643 +284 Hover/Click
Total Volume and Open Interest 62,991 294,074 +1,728  
Coffee "C"(ICE) Weekly Monthly
Mar23 230222 194.55 199.75 194.55 199.50 +5.05 4,543 919 -553 Hover/Click
May23 230222 190.50 194.15 189.10 193.35 +3.50 19,083 91,363 -1,208 Hover/Click
Jul23 230222 188.15 192.40 187.50 191.70 +3.55 7,025 34,901 -345 Hover/Click
Sep23 230222 186.65 190.05 185.60 189.50 +3.70 3,820 26,974 +688 Hover/Click
Dec23 230222 184.70 187.80 183.70 187.40 +3.70 1,787 27,052 +748 Hover/Click
Mar24 230222 183.75 187.55 183.40 187.05 +3.60 587 8,837 +630 Hover/Click
Total Volume and Open Interest 37,387 198,858 +417  
Orange Juice(ICE) Weekly Monthly
Mar23 230222 236.05 242.50 235.20 241.20 +5.10 937 2,430 -687 Hover/Click
May23 230222 230.30 235.30 228.90 234.90 +5.25 959 8,020 +664 Hover/Click
Jul23 230222 222.15 226.65 222.15 226.65 +4.65 34 1,038 +8 Hover/Click
Sep23 230222 214.00 217.90 214.00 217.90 +3.55 1 60 +0 Hover/Click
Nov23 230222 210.75 210.75 207.40 207.40 +0.40 6 93 +11 Hover/Click
Jan24 230222 199.05 199.05 199.05 199.05 -2.25 1 5 +0 Hover/Click
Total Volume and Open Interest 1,938 11,646 -4  
Sugar #11(ICE) Weekly Monthly
Mar23 230222 21.36 21.49 21.25 21.29 -0.04 38,359 74,696 -17,428 Hover/Click
May23 230222 19.95 20.13 19.87 19.90 -0.03 55,132 388,596 +5,646 Hover/Click
Jul23 230222 19.48 19.62 19.35 19.45 +0.03 20,115 188,391 +2,121 Hover/Click
Oct23 230222 19.30 19.47 19.22 19.36 +0.06 8,484 108,972 +1,714 Hover/Click
Mar24 230222 19.42 19.59 19.36 19.50 +0.07 5,849 87,759 +569 Hover/Click
May24 230222 18.42 18.56 18.33 18.50 +0.08 1,762 24,764 +465 Hover/Click
Jul24 230222 17.71 17.82 17.60 17.77 +0.06 1,130 19,042 +182 Hover/Click
Oct24 230222 17.35 17.44 17.24 17.39 +0.04 421 16,574 +80 Hover/Click
Total Volume and Open Interest 131,551 929,298 -6,650  
London Cocoa(LCE) Weekly Monthly
Mar23 230222 2102 2110 2090 2101 +6 1,983 48,203 -1,054 Hover/Click
May23 230222 2128 2132 2112 2123 +5 4,630 92,363 +760 Hover/Click
Jul23 230222 2095 2104 2087 2097 +7 2,308 43,059 -140 Hover/Click
Sep23 230222 2061 2069 2053 2065 +10 1,800 39,381 -120 Hover/Click
Dec23 230222 2000 2010 1994 2006 +11 1,047 38,109 -191 Hover/Click
Mar24 230222 1942 1951 1934 1948 +11 574 21,676 +7 Hover/Click
May24 230222 1931 1938 1927 1938 +12 250 6,033 +179 Hover/Click
Total Volume and Open Interest 12,881 296,561 -414  
London Sugar(LCE) Weekly Monthly
May23 230222 567.90 572.50 565.70 567.00 -1.90 1,464 48,947 +109 Hover/Click
Aug23 230222 551.00 555.80 549.60 551.10 -1.00 628 16,229 -8 Hover/Click
Oct23 230222 536.70 542.40 536.30 538.80 +0.20 285 11,187 -105 Hover/Click
Dec23 230222 530.00 532.00 528.80 529.60 +1.20 61 5,960 +22 Hover/Click
Mar24 230222 524.10 525.70 523.20 524.50 +1.80 15 3,848 -7 Hover/Click
Total Volume and Open Interest 2,453 87,319 +11  
Cotton(ICE) Weekly Monthly
Mar23 230222 81.87 82.78 81.87 82.25 +1.33 7,681 3,028 -3,752 Hover/Click
May23 230222 81.70 82.90 81.08 81.88 +0.35 28,033 95,960 -238 Hover/Click
Jul23 230222 82.58 83.68 81.96 82.52 +0.15 8,890 46,104 -19 Hover/Click
Oct23 230222 82.31 82.31 82.31 82.31 +0.21 2 18 +1 Hover/Click
Dec23 230222 82.35 83.31 81.85 82.08 -0.04 3,639 34,716 +333 Hover/Click
Mar24 230222 82.87 83.38 82.02 82.14 -0.22 32 4,579 +59 Hover/Click
Total Volume and Open Interest 48,347 187,740 -3,589  
Lumber(CME) Weekly Monthly
Mar23 230222 378.3 381.3 371.3 374.0 -5.7 376 1,182 -44  
May23 230222 398.4 399.6 391.0 391.8 -7.3 381 912 +75  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 504 2,244    
Crude Oil(NYM) Weekly Monthly
Apr23 230222 76.11 76.55 73.80 73.95 -2.41 343,632 321,397 +14,582 Hover/Click
May23 230222 76.29 76.72 74.05 74.19 -2.34 74,847 175,734 -1,079 Hover/Click
Jun23 230222 76.33 76.75 74.17 74.31 -2.25 80,524 236,376 -619 Hover/Click
Jul23 230222 76.21 76.58 74.12 74.24 -2.16 23,545 126,720 +1,169 Hover/Click
Aug23 230222 75.96 76.21 73.93 74.02 -2.08 12,084 60,835 -1,500 Hover/Click
Sep23 230222 75.61 75.87 73.61 73.72 -2.01 19,776 113,432 +467 Hover/Click
Oct23 230222 74.98 75.21 73.27 73.38 -1.94 5,099 52,747 +628 Hover/Click
Nov23 230222 74.72 74.92 72.98 73.05 -1.87 2,484 27,635 -241 Hover/Click
Dec23 230222 74.34 74.66 72.62 72.74 -1.78 49,274 198,787 +4,352 Hover/Click
Jan24 230222 73.89 74.11 72.32 72.40 -1.70 1,114 36,957 +62 Hover/Click
Feb24 230222 73.05 73.32 71.99 72.08 -1.63 572 20,745 +41 Hover/Click
Mar24 230222 72.75 72.75 71.30 71.78 -1.56 2,620 25,197 -56 Hover/Click
Apr24 230222 71.90 71.99 71.13 71.52 -1.50 397 15,191 +118 Hover/Click
May24 230222 71.26 71.26 71.26 71.26 -1.45 174 11,133 +18 Hover/Click
Jun24 230222 72.18 72.52 70.80 71.01 -1.39 9,033 64,077 -289 Hover/Click
Jul24 230222 70.73 70.73 70.73 70.73 -1.33 16 10,097 -2 Hover/Click
Total Volume and Open Interest 737,566 1,768,112 -19,163  
e-miNY Crude Oil(NYM)
Apr23 230222 76.125 76.550 73.800 73.950 -2.400 12,315 1,886 +408  
May23 230222 76.350 76.750 74.075 74.200 -2.325 266 322 +14  
Jun23 230222 76.450 76.725 74.175 74.300 -2.250 98 263 -6  
Jul23 230222 76.250 76.550 74.200 74.250 -2.150 23 51 +2  
Aug23 230222 75.000 76.275 73.975 74.025 -2.075 3 36 +1  
Sep23 230222 73.725 73.725 73.700 73.725 -2.000 2 6 +1  
Oct23 230222 73.375 73.375 73.375 73.375 -1.950 1 4 +0  
Nov23 230222 73.050 73.050 73.050 73.050 -1.875 2 14 +0  
Dec23 230222 74.200 74.650 72.650 72.750 -1.775 100 165 +30  
Jan24 230222 72.400 72.400 72.400 72.400 -1.700 0 7 +0  
Total Volume and Open Interest 12,816 2,825 -1,608  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230222 279.40 280.95 270.00 271.48 -7.71 34,782 38,332 -4,526 Hover/Click
Apr23 230222 277.28 278.82 268.69 270.18 -7.18 52,159 67,261 -288 Hover/Click
May23 230222 273.14 274.43 265.32 266.69 -6.75 29,336 41,836 +420 Hover/Click
Jun23 230222 269.11 270.69 262.25 263.42 -6.67 25,427 30,462 -1,257 Hover/Click
Jul23 230222 266.76 268.68 261.06 261.70 -6.49 8,463 14,001 -690 Hover/Click
Aug23 230222 267.24 267.48 260.44 260.84 -6.31 7,356 10,049 -1,459 Hover/Click
Sep23 230222 266.79 267.38 260.27 260.76 -6.16 6,537 13,156 -89 Hover/Click
Oct23 230222 266.22 267.08 260.12 260.57 -6.01 3,194 8,640 +282 Hover/Click
Nov23 230222 265.25 265.25 259.90 260.14 -5.88 2,689 6,980 +51 Hover/Click
Dec23 230222 262.82 265.49 258.91 259.36 -5.73 6,865 19,321 +649 Hover/Click
Jan24 230222 263.62 264.54 258.50 258.74 -5.57 1,063 3,102 +95 Hover/Click
Feb24 230222 261.21 261.21 257.48 257.73 -5.38 620 2,133 +116 Hover/Click
Mar24 230222 258.85 258.93 255.83 255.97 -5.17 210 1,520 +35 Hover/Click
Apr24 230222 255.25 256.33 253.47 253.47 -4.86 95 1,576 +14 Hover/Click
Total Volume and Open Interest 179,334 266,786 -6,532  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230222 241.57 243.29 232.04 233.76 -7.80 40,206 43,279 -8,399 Hover/Click
Apr23 230222 262.86 264.00 253.52 255.02 -7.31 56,667 94,946 -701 Hover/Click
May23 230222 261.99 263.00 252.68 254.03 -7.42 28,766 54,993 -1,119 Hover/Click
Jun23 230222 258.52 259.38 249.75 250.91 -7.17 23,268 39,768 +716 Hover/Click
Jul23 230222 253.57 255.36 246.24 247.52 -6.79 9,186 16,166 -256 Hover/Click
Aug23 230222 247.75 249.69 242.75 243.71 -6.40 6,258 7,696 -574 Hover/Click
Sep23 230222 244.37 246.15 238.05 239.05 -6.03 8,513 19,722 -901 Hover/Click
Oct23 230222 228.73 228.98 223.00 223.97 -5.36 3,752 10,295 -33 Hover/Click
Nov23 230222 222.60 222.60 218.79 219.24 -4.96 2,366 6,777 +66 Hover/Click
Dec23 230222 218.24 220.92 214.82 215.93 -4.58 3,349 13,634 -382 Hover/Click
Total Volume and Open Interest 183,209 321,700 -11,664  
e-miNY RBOB Gasoline(NYM)
Mar23 230222 233.76 233.76 233.76 233.76 -7.80 0 4 +0  
Apr23 230222 255.02 255.02 255.02 255.02 -7.31        
May23 230222 254.03 254.03 254.03 254.03 -7.42        
Jun23 230222 250.91 250.91 250.91 250.91 -7.17 0 2 +0  
Total Volume and Open Interest 0 8 +0  
Natural Gas(NYM) Weekly Monthly
Mar23 230222 2.066 2.302 1.967 2.174 +0.101 133,999 44,858 -19,273 Hover/Click
Apr23 230222 2.188 2.422 2.113 2.298 +0.121 132,575 205,302 +12,090 Hover/Click
May23 230222 2.330 2.544 2.263 2.440 +0.124 81,484 253,055 +9,499 Hover/Click
Jun23 230222 2.536 2.728 2.465 2.641 +0.128 27,803 65,248 +1,682 Hover/Click
Jul23 230222 2.722 2.917 2.663 2.838 +0.127 26,892 78,331 +3,959 Hover/Click
Aug23 230222 2.773 2.963 2.711 2.887 +0.126 9,064 39,058 -987 Hover/Click
Sep23 230222 2.741 2.936 2.685 2.860 +0.125 15,000 90,389 +2,249 Hover/Click
Oct23 230222 2.817 3.014 2.759 2.939 +0.125 27,242 89,474 +1,390 Hover/Click
Nov23 230222 3.253 3.439 3.201 3.376 +0.112 9,228 42,288 +141 Hover/Click
Dec23 230222 3.633 3.824 3.603 3.767 +0.104 4,882 33,728 +68 Hover/Click
Jan24 230222 3.855 4.036 3.821 3.973 +0.092 8,418 65,582 -207 Hover/Click
Feb24 230222 3.731 3.904 3.699 3.846 +0.087 3,087 21,333 -240 Hover/Click
Mar24 230222 3.381 3.523 3.346 3.469 +0.069 3,979 31,733 -157 Hover/Click
Apr24 230222 3.005 3.132 2.982 3.089 +0.058 4,733 36,529 -49 Hover/Click
May24 230222 2.969 3.095 2.961 3.061 +0.055 1,777 17,854 +674 Hover/Click
Jun24 230222 3.092 3.211 3.092 3.178 +0.049 696 7,485 +114 Hover/Click
Total Volume and Open Interest 495,844 1,256,213 +11,350  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230222 82.78 83.25 80.43 80.60 -2.45 143,849 286,793 -21,718 Hover/Click
May23 230222 82.50 82.96 80.30 80.45 -2.32 122,424 414,885 +3,647 Hover/Click
Jun23 230222 82.08 82.47 79.93 80.08 -2.21 73,311 385,652 -2,591 Hover/Click
Jul23 230222 81.69 82.08 79.63 79.78 -2.12 27,914 153,163 +936 Hover/Click
Aug23 230222 81.28 81.66 79.30 79.44 -2.06 18,791 98,991 +1,346 Hover/Click
Sep23 230222 80.77 81.25 78.99 79.11 -1.98 15,763 99,914 -602 Hover/Click
Oct23 230222 80.39 80.79 78.66 78.77 -1.90 6,971 59,761 +979 Hover/Click
Nov23 230222 80.00 80.41 78.31 78.43 -1.84 4,556 62,837 +278 Hover/Click
Dec23 230222 79.60 80.02 77.97 78.10 -1.77 23,523 196,565 -119 Hover/Click
Jan24 230222 79.45 79.45 77.71 77.75 -1.71 1,815 36,411 -405 Hover/Click
Feb24 230222 78.31 78.90 77.41 77.41 -1.64 1,817 44,447 +609 Hover/Click
Mar24 230222 78.67 78.67 77.12 77.12 -1.57 834 25,071 -76 Hover/Click
Apr24 230222 76.86 76.86 76.86 76.86 -1.50 583 10,650 +443 Hover/Click
May24 230222 76.61 76.61 76.61 76.61 -1.43 363 9,579 +114 Hover/Click
Total Volume and Open Interest 450,738 2,153,317 -17,617  
Gas Oil(ICE) Weekly Monthly
Mar23 230222 813.50 817.50 788.00 797.25 -3.50 23,929 84,892 -3,539 Hover/Click
Apr23 230222 805.25 810.25 782.00 790.50 -6.00 37,538 102,235 +2,374 Hover/Click
May23 230222 793.50 798.25 770.75 779.00 -8.50 14,006 65,301 +349 Hover/Click
Jun23 230222 782.75 788.50 761.50 769.25 -10.25 20,232 60,436 +1,497 Hover/Click
Jul23 230222 777.50 780.75 755.75 762.75 -10.75 6,935 28,239 +437 Hover/Click
Aug23 230222 772.25 776.75 752.75 759.25 -10.75 4,117 22,210 +724 Hover/Click
Sep23 230222 770.25 774.00 751.25 757.25 -10.75 5,248 31,245 -436 Hover/Click
Oct23 230222 764.00 770.75 750.00 755.75 -10.50 2,132 17,792 +192 Hover/Click
Nov23 230222 758.25 765.25 745.25 750.75 -10.25 1,284 12,620 +27 Hover/Click
Dec23 230222 754.25 759.25 739.00 744.25 -10.00 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 230222 76.15 76.56 73.83 73.95 -2.41 9,293 83,687 -189 Hover/Click
May23 230222 76.33 76.67 74.09 74.19 -2.34 8,286 49,144 +102 Hover/Click
Jun23 230222 76.31 76.56 74.23 74.31 -2.25 10,373 67,577 -1,143 Hover/Click
Jul23 230222 75.83 76.20 74.22 74.24 -2.16 4,271 22,940 -65 Hover/Click
Aug23 230222 75.52 75.70 74.01 74.02 -2.08 2,168 12,065 +9 Hover/Click
Sep23 230222 75.40 75.40 73.72 73.72 -2.01 1,398 29,827 -98 Hover/Click
Oct23 230222 73.74 73.74 73.38 73.38 -1.94 800 7,937 -50 Hover/Click
Nov23 230222 73.05 73.05 73.05 73.05 -1.87 800 9,012 -150 Hover/Click
Dec23 230222 74.44 74.44 72.72 72.74 -1.78 2,542 68,482 +92 Hover/Click
Jan24 230222 72.40 72.40 72.40 72.40 -1.70 4 5,258 -1 Hover/Click
Feb24 230222 72.08 72.08 72.08 72.08 -1.63 2 2,488 +1 Hover/Click
Mar24 230222 71.78 71.78 71.78 71.78 -1.56 6 3,202 +4 Hover/Click
Apr24 230222 71.52 71.52 71.52 71.52 -1.50 0 947 +0 Hover/Click
May24 230222 71.26 71.26 71.26 71.26 -1.45 0 898 +0 Hover/Click
Jun24 230222 71.01 71.01 71.01 71.01 -1.39 207 9,970 +7 Hover/Click
Jul24 230222 70.73 70.73 70.73 70.73 -1.33 0 1,005 +0 Hover/Click
Total Volume and Open Interest 40,370 430,773 -1,383  
US Dollar Index(ICE) Weekly Monthly
Mar23 230222 104.030 104.540 103.945 104.522 +0.410 29,827 33,489 +0 Hover/Click
Jun23 230222 103.670 104.190 103.655 104.183 +0.405 262 1,739 +0 Hover/Click
Sep23 230222 103.808 103.808 103.808 103.808 +0.330 1 5 +0 Hover/Click
Total Volume and Open Interest 30,091 35,238 +0  
Australian Dollar(CME) Weekly Monthly
Mar23 230222 68.63 68.70 67.99 68.01 -0.58 75,243 121,434 -2,538 Hover/Click
Jun23 230222 68.88 68.92 68.24 68.25 -0.57 141 768 +5 Hover/Click
Sep23 230222 68.89 69.09 68.45 68.45 -0.57 4 61 +0 Hover/Click
Total Volume and Open Interest 75,402 122,386 -2,529  
British Pound(CME) Weekly Monthly
Mar23 230222 121.16 121.39 120.38 120.41 -0.71 87,857 207,780 -2,649 Hover/Click
Jun23 230222 121.42 121.64 120.66 120.66 -0.72 310 2,890 +152 Hover/Click
Sep23 230222 120.92 121.87 120.92 120.92 -0.73 1 329 +1 Hover/Click
Total Volume and Open Interest 88,396 213,220 -2,313  
Canadian Dollar(CME) Weekly Monthly
Mar23 230222 73.89 74.00 73.71 73.72 -0.17 83,657 147,721 +1,402 Hover/Click
Jun23 230222 73.99 74.10 73.82 73.83 -0.16 737 4,294 +222 Hover/Click
Sep23 230222 74.17 74.21 73.95 73.95 -0.18 11 497 +4 Hover/Click
Dec23 230222 74.27 74.33 74.09 74.09 -0.18 70 407 +12 Hover/Click
Total Volume and Open Interest 84,573 153,197 +1,638  
Japanese Yen(CME) Weekly Monthly
Mar23 230222 74.26 74.59 74.20 74.27 -0.01 107,669 172,332 -1,806 Hover/Click
Jun23 230222 75.30 75.65 75.27 75.34 -0.01 1,113 6,174 +473 Hover/Click
Sep23 230222 76.49 76.70 76.38 76.40 -0.01 11 53 -9 Hover/Click
Total Volume and Open Interest 108,831 179,507 -1,326  
Swiss Franc(CME) Weekly Monthly
Mar23 230222 108.02 108.29 107.52 107.55 -0.50 22,105 39,524 +1,127 Hover/Click
Jun23 230222 109.27 109.42 108.67 108.68 -0.49 106 570 +1 Hover/Click
Sep23 230222 109.73 110.44 109.73 109.73 -0.51 0 64 +0 Hover/Click
Total Volume and Open Interest 22,211 40,197 +1,128  
EuroFX(CME) Weekly Monthly
Mar23 230222 106.65 106.76 106.11 106.13 -0.49 189,740 769,609 +1,311 Hover/Click
Jun23 230222 107.21 107.35 106.71 106.72 -0.49 1,571 14,681 +459 Hover/Click
Sep23 230222 107.76 107.85 107.23 107.23 -0.49 14 1,139 +1 Hover/Click
Total Volume and Open Interest 191,756 788,687 +1,920  
Mexican Peso(CME) Weekly Monthly
Mar23 230222 539.75 544.00 539.25 542.25 +2.50 57,799 276,400 +297 Hover/Click
Jun23 230222 530.50 533.75 529.25 532.25 +2.50 14 231 +1 Hover/Click
Total Volume and Open Interest 57,814 276,644 +298  
Brazilian Real(CME) Weekly Monthly
Mar23 230222 192.10 193.85 191.30 193.60 +1.15 15,897 37,695 -8,900 Hover/Click
Apr23 230222 189.15 192.60 189.15 192.35 +1.10 8,991 9,360 +8,785  
May23 230222 191.50 191.50 191.50 191.50 +0.15        
Jun23 230222 190.30 190.30 188.85 190.30 +0.10       Hover/Click
Total Volume and Open Interest 24,888 47,055 -115  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230222 124~050 124~300 123~300 124~180 +0~150 311,605 1,209,308 -281 Hover/Click
Jun23 230222 125~060 126~020 124~310 125~210 +0~160 32,980 61,232 +20,928 Hover/Click
Sep23 230222 125~070 125~230 125~070 125~230 +0~160 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 230222 111~020 111~145 110~305 111~065 +0~045 1,656,139 4,060,151 -74,666 Hover/Click
Jun23 230222 111~180 111~305 111~140 111~225 +0~045 144,468 225,266 +67,202 Hover/Click
Sep23 230222 111~270 112~050 111~270 112~045 +0~045 0 26 +0 Hover/Click
Total Volume and Open Interest 1,800,607 4,285,443 -7,464  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230222 106~240 107~006 106~222 106~266 +0~024 1,104,636 3,924,822 -99,999 Hover/Click
Jun23 230222 107~050 107~144 107~034 107~084 +0~026 173,650 374,294 +91,477 Hover/Click
Sep23 230222 107~244 107~244 107~244 107~244 +0~026       Hover/Click
Total Volume and Open Interest 1,278,286 4,299,116 -8,522  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230222 101~256 101~286 101~251 101~257 +0~002 553,422 2,570,109 -75,069 Hover/Click
Jun23 230222 102~022 102~061 102~016 102~030 +0~003 118,330 225,953 +78,676 Hover/Click
Sep23 230222 102~183 102~183 102~183 102~183 +0~003 18 24 +0 Hover/Click
Total Volume and Open Interest 671,770 2,796,086 +3,607  
Eurodollars(CME) Weekly Monthly
Mar23 230222 94.893 94.915 94.880 94.880 -0.015 65,006 810,131 -59  
Jun23 230222 94.465 94.535 94.465 94.480 -0.015 42,602 703,210 +2,867  
Sep23 230222 94.380 94.440 94.380 94.385 -0.005 31,525 638,695 -10,019  
Dec23 230222 94.595 94.660 94.595 94.600 -0.005 37,089 635,244 -9,127  
Mar24 230222 95.020 95.080 95.000 95.010 -0.010 24,201 439,472 +960  
Jun24 230222 95.475 95.545 95.455 95.470 -0.010 17,310 409,837 -3,736  
Sep24 230222 95.815 95.890 95.810 95.835 +0.015 13,773 374,809 +1,989  
Dec24 230222 96.020 96.110 96.010 96.065 +0.040 17,474 572,524 -3,761  
Mar25 230222 96.135 96.220 96.125 96.185 +0.040 10,656 227,501 +2,312  
Jun25 230222 96.215 96.290 96.205 96.260 +0.035 7,279 173,803 -255  
Sep25 230222 96.290 96.340 96.265 96.310 +0.025 6,403 137,631 -205  
Dec25 230222 96.320 96.375 96.305 96.345 +0.015 8,210 139,939 +694  
Mar26 230222 96.345 96.390 96.325 96.365 +0.015 6,266 79,929 +1,628  
Jun26 230222 96.350 96.395 96.330 96.375 +0.015 4,938 73,147 -322  
Sep26 230222 96.350 96.405 96.335 96.380 +0.015 2,700 93,922 +5  
Dec26 230222 96.350 96.405 96.340 96.380 +0.015 4,885 71,527 +124  
Mar27 230222 96.350 96.405 96.335 96.380 +0.020 3,846 41,306 -285  
Jun27 230222 96.330 96.390 96.320 96.370 +0.025 2,800 40,697 +504  
Total Volume and Open Interest 321,108 5,774,580 -13,770  
Ultra T-Bond(CBOT)
Mar23 230222 133~26 135~11 133~16 134~27 +1~05 204,608 1,361,890 -22,312  
Jun23 230222 134~14 135~30 134~04 135~14 +1~05 32,798 119,401 +18,365  
Sep23 230222 135~14 135~14 135~14 135~14 +1~05 3 0 -3  
Total Volume and Open Interest 237,409 1,481,291 -3,950  
Ultra 10-Yr T-Note(CBOT)
Mar23 230222 116~280 117~145 116~230 117~050 +0~085 373,138 1,474,607 -21,480  
Jun23 230222 116~270 117~130 116~220 117~035 +0~085 39,569 48,683 +25,938  
Sep23 230222 117~035 117~035 117~035 117~035 +0~085        
Total Volume and Open Interest 412,707 1,523,290 +4,458  
30 Day Federal Funds(CBOT)
Feb23 230222 95.430 95.430 95.427 95.427 unch 2,887 484,425 -5,097  
Mar23 230222 95.330 95.335 95.325 95.325 -0.005 9,689 136,040 +2,842  
Apr23 230222 95.125 95.135 95.110 95.115 -0.005 180,508 307,404 +10,389  
May23 230222 94.895 94.910 94.875 94.880 -0.010 119,187 255,169 +2,645  
Jun23 230222 94.780 94.805 94.760 94.765 -0.010 16,620 77,501 +1,449  
Jul23 230222 94.690 94.725 94.675 94.675 -0.015 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 230222 146.37 146.38 146.09 146.28 -0.10 325 16,039 -194 Hover/Click
Jun23 230222 144.79 144.79 144.79 144.79 -0.10 0 16 +0 Hover/Click
Sep23 230222 144.79 144.79 144.79 144.79 -0.10       Hover/Click
Total Volume and Open Interest 325 16,055 -194  
Euro-Buxl(EUREX)
Mar23 230222 137.52 138.14 136.74 137.60 +0.28 40,081 214,372 -8,263  
Jun23 230222 136.88 137.52 136.36 137.14 +0.26 8,923 16,931 +8,356  
Sep23 230222 136.02 136.02 136.02 136.02 +0.28 0 2 +0  
Total Volume and Open Interest 49,004 231,305 +93  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230222 133.90 134.43 133.63 134.32 +0.37 390,210 1,324,184 -101,389 Hover/Click
Jun23 230222 132.85 133.42 132.66 133.34 +0.37 6,917 43,401 +4,618 Hover/Click
Sep23 230222 132.72 132.72 132.72 132.72 +0.37 0 6 +0 Hover/Click
Total Volume and Open Interest 397,127 1,367,591 -96,771  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230222 115.76 116.01 115.64 115.99 +0.22 406,825 1,690,868 -57,322 Hover/Click
Jun23 230222 116.41 116.56 116.18 116.54 +0.22 7,596 52,210 +4,504 Hover/Click
Sep23 230222 116.99 116.99 116.99 116.99 +0.22       Hover/Click
Total Volume and Open Interest 414,421 1,743,078 -52,818  
Euro-Schatz(EUREX)
Mar23 230222 105.23 105.32 105.18 105.32 +0.10 312,064 1,812,735 -54,076  
Jun23 230222 105.07 105.19 105.07 105.19 +0.10 8,146 97,785 +4,379  
Sep23 230222 106.07 106.07 106.07 106.07 +0.10        
Total Volume and Open Interest 320,210 1,910,520 -49,697  
3-Mth Euribor(EUREX)
Mar23 230222 97.035 97.070 97.035 97.070 +0.020 0 380 +0  
Jun23 230222 96.445 96.445 96.445 96.445 +0.035 0 50 +0  
Sep23 230222 96.285 96.285 96.285 96.285 +0.035 0 195 +0  
Total Volume and Open Interest 0 837 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230222 101~23 101~29 100~30 101~27 +0~04 150,780 403,175 -4,227 Hover/Click
Jun23 230222 100~24 101~07 100~08 101~03 +0~11 5,729 7,123 +4,404 Hover/Click
Total Volume and Open Interest 156,509 410,338 +177  
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 230222 97.040 97.070 97.035 97.065 +0.020 54,681 487,870 +6,570  
Jun23 230222 96.390 96.450 96.375 96.440 +0.035 75,922 683,071 +8,585  
Sep23 230222 96.220 96.285 96.200 96.275 +0.035 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 230222 96.31 96.37 96.26 96.34 +0.02 17,883 233,810 +1,410  
Jun23 230222 95.77 95.87 95.70 95.82 +0.04 18,861 221,201 -3,812  
Sep23 230222 95.59 95.72 95.51 95.65 +0.05 16,717 162,034 -2,295  
Dec23 230222 95.58 95.68 95.47 95.63 +0.04 12,615 226,282 -11,430  
Mar24 230222 95.68 95.77 95.55 95.71 +0.02 7,818 123,552 -121  
Jun24 230222 95.84 95.91 95.70 95.86 +0.02 11,120 104,510 -3,383  
Sep24 230222 95.97 96.04 95.84 95.98 unch 1,885 61,598 -118  
Dec24 230222 96.07 96.13 95.94 96.08 unch 3,199 37,751 +131  
Mar25 230222 96.14 96.16 96.03 96.16 unch 128 695 +112  
Jun25 230222 96.18 96.22 96.18 96.18 unch 0 420 +0  
Total Volume and Open Interest 90,226 1,172,301 -19,506  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230222 96.18 96.18 96.03 96.12 -0.06 92,107 1,030,007 -37,994  
Jun23 230222 96.12 96.12 96.12 96.12 -0.06        
Total Volume and Open Interest 92,107 1,030,007 -37,994  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230222 96.43 96.46 96.28 96.41 -0.02 116,045 746,377 -62,368  
Jun23 230222 96.39 96.39 96.39 96.39 -0.04 0 62 +0  
Total Volume and Open Interest 116,045 746,439 -62,368  
Gold(CMX) Weekly Monthly
Feb23 230222 1835.7 1836.2 1825.1 1832.0 -1.0 35 459 -169 Hover/Click
Apr23 230222 1843.7 1855.0 1831.9 1841.5 -1.0 165,081 335,609 -2,625 Hover/Click
Jun23 230222 1860.6 1871.5 1848.6 1858.3 -0.9 5,977 48,274 +1,723 Hover/Click
Aug23 230222 1878.9 1888.0 1867.3 1876.0 -1.0 1,123 14,621 +410 Hover/Click
Oct23 230222 1894.0 1905.0 1885.5 1893.5 -1.1 78 4,606 +46 Hover/Click
Dec23 230222 1913.8 1923.5 1902.4 1910.8 -1.2 217 14,506 -25 Hover/Click
Feb24 230222 1927.4 1928.0 1927.4 1928.0 -1.2 16 1,367 +5 Hover/Click
Apr24 230222 1944.0 1944.0 1944.0 1944.0 -1.0 2 433 -1 Hover/Click
Jun24 230222 1960.7 1960.7 1960.7 1960.7 -0.9 1 317 +0 Hover/Click
Aug24 230222 1975.8 1975.8 1975.8 1975.8 -0.8 1 7 +1 Hover/Click
Oct24 230222 1994.5 1994.5 1994.5 1994.5 -0.7 0 1 +0 Hover/Click
Dec24 230222 2005.0 2005.0 2005.0 2005.0 -0.6 1 326 +0 Hover/Click
Total Volume and Open Interest 173,261 422,516 -481  
Silver(CMX) Weekly Monthly
Mar23 230222 2187.0 2200.0 2143.5 2167.7 -21.3 67,934 47,752 -5,892 Hover/Click
May23 230222 2202.0 2212.5 2158.0 2181.6 -21.1 16,751 66,581 +5,069 Hover/Click
Jul23 230222 2221.0 2230.0 2177.5 2199.7 -21.5 1,710 6,695 -39 Hover/Click
Sep23 230222 2233.0 2247.5 2202.0 2216.4 -22.0 588 2,096 +95 Hover/Click
Dec23 230222 2266.5 2270.5 2245.0 2245.4 -23.8 287 2,939 +11 Hover/Click
Mar24 230222 2291.5 2291.5 2275.5 2276.3 -25.1 25 230 +4 Hover/Click
May24 230222 2294.4 2294.4 2294.4 2294.4 -25.1 0 31 +0 Hover/Click
Total Volume and Open Interest 87,475 126,638 -747  
Platinum(NYMEX) Weekly Monthly
Apr23 230222 945.4 963.9 936.6 953.3 +4.7 18,825 59,784 -22 Hover/Click
Jul23 230222 952.0 966.4 942.2 958.7 +4.7 494 6,396 +244 Hover/Click
Oct23 230222 961.6 971.4 959.5 963.7 +2.7 7 973 +5 Hover/Click
Jan24 230222 969.3 969.3 969.3 969.3 +1.1 0 53 +0 Hover/Click
Total Volume and Open Interest 19,327 67,208 +227  
Palladium(NYMEX) Weekly Monthly
Mar23 230222 1527.50 1532.00 1475.50 1482.20 -38.50 4,252 5,699 -1,404 Hover/Click
Jun23 230222 1524.00 1535.00 1482.50 1488.50 -37.90 2,430 6,830 +980 Hover/Click
Sep23 230222 1524.50 1524.50 1500.50 1502.40 -38.90 2 27 +0 Hover/Click
Total Volume and Open Interest 6,684 12,563 -424  
Copper(CMX) Weekly Monthly
Mar23 230222 421.40 422.40 414.85 419.05 -3.50 68,595 53,836 -8,719 Hover/Click
May23 230222 419.50 420.20 413.40 418.50 -2.70 32,400 95,884 +3,400 Hover/Click
Jul23 230222 419.20 419.70 413.25 418.35 -2.60 7,025 28,109 +732 Hover/Click
Sep23 230222 418.15 418.20 413.40 418.20 -2.60 2,205 15,308 +198 Hover/Click
Dec23 230222 417.75 418.10 413.55 418.05 -2.55 515 12,329 +122 Hover/Click
Total Volume and Open Interest 111,938 214,791 -4,191  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230222 33186 33273 32976 33079 -83 183,815 86,559 -505 Hover/Click
Jun23 230222 33481 33535 33250 33350 -80 312 1,157 -30 Hover/Click
Sep23 230222 33560 33768 33560 33560 -50 1 29 +1 Hover/Click
Dec23 230222 33672 33672 33672 33672 -93       Hover/Click
Total Volume and Open Interest 184,128 87,745 -534  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230222 4007.50 4025.00 3983.75 3999.00 -6.75 2,008,448 2,032,959 -14,511 Hover/Click
Jun23 230222 4044.50 4063.25 4020.25 4035.50 -7.00 3,568 31,330 +123 Hover/Click
Sep23 230222 4087.00 4100.25 4061.00 4075.50 -6.75 69 1,236 +36 Hover/Click
Dec23 230222 4116.25 4116.25 4111.25 4116.25 -7.00 44 2,662 +5 Hover/Click
Total Volume and Open Interest 2,012,129 2,070,325 -14,347  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230222 12108.00 12190.50 12034.00 12097.50 +0.75 629,355 259,743 -2,990 Hover/Click
Jun23 230222 12244.00 12325.00 12168.50 12229.75 -0.50 1,451 4,841 +225 Hover/Click
Sep23 230222 12357.00 12454.50 12318.50 12368.00 -0.25 13 150 +3 Hover/Click
Total Volume and Open Interest 630,819 265,020 -2,762  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230222 2607.80 2627.20 2599.70 2609.40 +3.50 8,501 45,302 +142 Hover/Click
Jun23 230222 2638.00 2638.00 2628.80 2628.80 +2.50       Hover/Click
Sep23 230222 2648.30 2648.30 2648.30 2648.30 +2.60       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 57,913 40,203 -10,678  
Mar23 230222 23.00 23.26 22.05 22.21 -0.69 2,606 157,884 -6,500  
Apr23 230222 23.35 23.60 22.65 22.72 -0.53 1,697 69,445 +3,266  
May23 230222 23.40 23.62 22.80 22.90 -0.42 824 33,812 +184  
Total Volume and Open Interest 5,760 328,255 -1,605  
S & P 600(CME)
Mar23 230222 1250.90 1250.90 1250.90 1250.90 +3.60        
Jun23 230222 1260.20 1260.20 1260.20 1260.20 +3.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230222 1892.30 1909.80 1885.40 1898.30 +5.60 195,189 431,220 -1,583 Hover/Click
Jun23 230222 1913.90 1926.10 1903.90 1915.90 +5.60 435 1,549 +215 Hover/Click
Sep23 230222 1926.00 1940.30 1926.00 1926.00 +5.00 0 10 +0 Hover/Click
Total Volume and Open Interest 195,624 432,779 -1,368  
Nikkei 225(CME)
Mar23 230222 27280 27285 26950 27040 -220 2,743 12,785 -4  
Jun23 230222 26995 27080 26780 26865 -200 12 21 +3  
Total Volume and Open Interest 2,755 12,806 -1  
Nikkei 225(SGX) Weekly Monthly
Mar23 230222 27445 27465 27020 27120 -340 26,014 117,135 +1,420  
Jun23 230222 27130 27130 26860 26860 -345 40 3,550 -16  
Sep23 230222 26825 26825 26825 26825 -340 0 98 +0  
Total Volume and Open Interest 26,054 135,877 +1,404  
Nikkei 225 Mini(JPX)
Mar23 230222 27245 27285 27020 27130 -320 218,460 488,096 +7,214  
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 230222 27240 27290 27020 27130 -320 16,390 239,958 -7  
Jun23 230222 26990 27010 26760 26860 -320 175 36,164 +997  
Sep23 230222 26940 26940 26720 26820 -310 1 4,729 +0  
Total Volume and Open Interest 16,567 342,541 +1,085  
Nikkei 225(CME) Yen
Mar23 230222 27280 27280 26940 27030 -225 18,720 42,681 +1,100  
Jun23 230222 26775 26775 26700 26775 -225 2 70 +0  
Sep23 230222 26735 26735 26735 26735 -225        
Total Volume and Open Interest 18,722 42,751 +1,100  
Nikkei 225(CME) e-Mini Yen
Mar23 230222 27030 27030 27030 27030 -230        
Jun23 230222 26780 26780 26780 26780 -220        
Sep23 230222 26740 26740 26740 26740 -220        
Total Volume and Open Interest 20      
CAC 40(EURONEXT) Weekly Monthly
Mar23 230222 7295.0 7338.5 7241.0 7310.5 -10.0 34,678 245,541 +4,905  
Apr23 230222 7285.0 7321.0 7285.0 7321.0 -10.0 7 7 +6  
May23 230222 7248.0 7248.0 7248.0 7248.0 -12.0        
Jun23 230222 7168.0 7206.0 7168.0 7200.5 -10.5 2 42 +0  
Sep23 230222 7250.0 7250.0 7250.0 7250.0 -11.0        
Dec23 230222 7290.0 7290.0 7290.0 7290.0 -11.0        
Total Volume and Open Interest 34,687 245,591 -51,525  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230222 20512 20662 20339 20349 -197 117,427 103,513 -4,903  
Mar23 230222 20505 20655 20344 20355 -188 5,463 15,771 +537  
Apr23 230222 20551 20551 20417 20417 -182 0 14 +0  
Total Volume and Open Interest 124,474 130,335 -3,941  
DAX(EUREX) Weekly Monthly
Mar23 230222 15406.0 15474.0 15267.0 15410.0 -6.0 32,889 83,667 -9,284  
Jun23 230222 15560.0 15621.0 15442.0 15575.0 -5.0 5 494 -24  
Sep23 230222 15710.0 15710.0 15710.0 15710.0 -8.0 0 13 +0  
Total Volume and Open Interest 32,894 84,174 -9,308  
Mini-DAX(EUREX)
Mar23 230222 15400.0 15473.0 15268.0 15410.0 -6.0 30,533 12,340 -6,861  
Jun23 230222 15573.0 15610.0 15446.0 15575.0 -5.0 13 184 -7  
Sep23 230222 15710.0 15710.0 15710.0 15710.0 -8.0        
Total Volume and Open Interest 30,546 12,524 -6,868  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230222 4247 4263 4211 4246 -8 411,635 3,721,831 -166,839  
Jun23 230222 4189 4198 4160 4187 -8 25,414 210,321 +23,448  
Sep23 230222 4212 4212 4212 4212 -9 0 4 +0  
Total Volume and Open Interest 439,249 3,965,370 -141,191  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230222 11150 11238 11102 11213 +30 13,061 165,251 -6,166  
Jun23 230222 11015 11100 11007 11087 +31 6 6,669 +6  
Sep23 230222 11121 11121 11121 11121 +30 1 3 -1  
Total Volume and Open Interest 13,068 171,923 -6,161  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230222 7928.50 7932.00 7845.50 7890.50 -54.00 57,435 655,170 +270  
Jun23 230222 7926.00 7926.00 7847.50 7889.00 -53.50 0 2,591 +0  
Sep23 230222 7897.00 7897.00 7897.00 7897.00 -53.00 0 111 +0  
Total Volume and Open Interest 57,435 657,880 +270  
SPI 200(SFE) Weekly Monthly
Mar23 230222 7262.0 7262.0 7203.0 7248.0 -11.0 30,852 311,570 -1,450  
Jun23 230222 7278.0 7278.0 7278.0 7278.0 -12.0 0 1,153 +0  
Sep23 230222 7211.0 7211.0 7211.0 7211.0 -12.0        
Total Volume and Open Interest 30,852 312,723 -1,450  
FTSE MIB(ISE)
Mar23 230222 27370.00 27445.00 26905.00 27158.00 -310.00 8,542 89,497 -4,944  
Jun23 230222 26720.00 26965.00 26495.00 26706.00 -312.00 58 1,514 +16  
Sep23 230222 26800.00 26828.00 26800.00 26828.00 -272.00 0 13 +0  
Total Volume and Open Interest 8,600 91,024 -4,928  
KOSPI 200(KFE)
Mar23 230222 318.50 318.85 315.85 316.20 -5.80 252,377 310,012 +864  
Jun23 230222 320.15 320.55 317.75 317.95 -5.90 841 39,415 +128  
Sep23 230222 321.05 321.05 320.00 320.00 -5.95 11 11,466 +8  
Total Volume and Open Interest 253,240 395,013 +377  
GSCI(CME) Weekly Monthly
Mar23 230222 582.70 582.70 573.35 573.85 -11.30 8 968 -8  
Apr23 230222 571.35 571.35 571.35 571.35 -11.30        
May23 230222 568.85 568.85 568.85 568.85 -16.30        
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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