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 Thu February 23, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230223 1539.75 1545.25 1532.75 1534.25 -5.25 115,702 112,869 -28,496 Hover/Click
May23 230223 1535.00 1540.00 1526.25 1527.25 -7.50 119,108 320,623 +24,057 Hover/Click
Jul23 230223 1527.75 1531.25 1518.50 1519.50 -8.00 42,133 133,537 +4,593 Hover/Click
Aug23 230223 1493.75 1497.00 1487.50 1488.50 -6.25 4,132 13,193 -229 Hover/Click
Sep23 230223 1425.50 1428.75 1418.75 1420.75 -6.75 1,645 9,908 +82 Hover/Click
Nov23 230223 1394.50 1396.50 1385.50 1387.75 -7.75 25,112 106,839 +4,508 Hover/Click
Jan24 230223 1399.25 1401.75 1390.50 1393.00 -7.75 3,634 14,268 +1,375 Hover/Click
Mar24 230223 1385.75 1390.75 1379.25 1381.00 -9.25 1,627 10,906 +156 Hover/Click
May24 230223 1380.50 1381.75 1374.50 1376.00 -9.75 620 4,366 -13 Hover/Click
Jul24 230223 1381.50 1386.00 1374.50 1375.50 -10.25 258 1,205 +72 Hover/Click
Aug24 230223 1361.00 1361.00 1361.00 1361.00 -8.75 0 9 +0 Hover/Click
Sep24 230223 1328.50 1328.50 1328.50 1328.50 -8.25 1 91 +0 Hover/Click
Nov24 230223 1313.25 1313.25 1306.25 1306.75 -8.25 236 3,460 +119 Hover/Click
Jan25 230223 1307.25 1307.25 1307.25 1307.25 -8.25 0 17 +0 Hover/Click
Total Volume and Open Interest 314,214 731,529 +6,229  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230223 492.60 494.50 490.10 493.10 +0.50 43,112 55,040 -11,856 Hover/Click
May23 230223 477.50 479.60 475.30 478.00 +0.50 65,002 232,191 +8,321 Hover/Click
Jul23 230223 469.00 470.80 466.70 469.60 +0.60 26,191 87,825 +1,735 Hover/Click
Aug23 230223 457.00 457.80 453.90 456.90 +0.40 3,840 12,683 +256 Hover/Click
Sep23 230223 440.80 441.30 437.30 441.00 +0.60 2,581 11,760 +259 Hover/Click
Oct23 230223 427.90 428.50 423.90 428.10 +0.90 2,410 12,148 +35 Hover/Click
Dec23 230223 424.10 425.80 421.10 425.40 +1.20 12,030 35,641 +2,241 Hover/Click
Jan24 230223 418.40 420.00 415.80 419.70 +1.10 2,352 6,966 +960 Hover/Click
Mar24 230223 406.60 408.90 405.30 408.00 -0.20 471 2,403 +178 Hover/Click
May24 230223 402.50 402.50 399.70 400.70 -1.70 71 693 +21 Hover/Click
Total Volume and Open Interest 158,092 458,446 +2,150  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230223 62.82 63.55 61.84 62.04 -0.79 34,449 45,655 -11,898 Hover/Click
May23 230223 63.05 63.75 61.96 62.18 -0.87 72,669 176,831 +4,531 Hover/Click
Jul23 230223 62.66 63.29 61.56 61.76 -0.89 32,162 100,258 +1,913 Hover/Click
Aug23 230223 61.96 62.50 60.88 61.05 -0.88 7,321 27,966 -439 Hover/Click
Sep23 230223 61.29 61.65 60.20 60.31 -0.86 4,031 21,752 +686 Hover/Click
Oct23 230223 60.51 60.75 59.42 59.49 -0.86 1,955 13,853 -5 Hover/Click
Dec23 230223 60.09 60.37 58.98 59.05 -0.89 9,528 48,981 +699 Hover/Click
Jan24 230223 59.50 60.11 58.69 58.76 -0.93 2,647 9,518 +860 Hover/Click
Mar24 230223 59.53 59.73 58.38 58.42 -0.97 996 3,957 +397 Hover/Click
May24 230223 58.41 59.49 58.20 58.25 -0.99 104 1,523 -21 Hover/Click
Total Volume and Open Interest 165,913 455,298 -3,261  
Canola(WCE) Weekly Monthly
Mar23 230223 838.6 842.5 831.1 832.5 -6.6 9,691 22,763 -5,891 Hover/Click
May23 230223 831.7 832.3 820.8 822.7 -9.0 20,539 108,503 +2,957 Hover/Click
Jul23 230223 828.8 829.7 818.5 820.4 -9.8 10,647 81,213 +3,388 Hover/Click
Nov23 230223 805.0 809.1 796.5 799.2 -9.8 3,656 53,479 +476 Hover/Click
Jan24 230223 809.4 811.6 801.8 804.4 -9.6 24 2,680 -148 Hover/Click
Total Volume and Open Interest 44,560 268,996 +782  
Corn(CBOT) Weekly Monthly
Mar23 230223 674.50 676.25 658.50 660.25 -13.75 156,078 194,392 -46,835 Hover/Click
May23 230223 674.75 676.00 657.50 659.25 -15.00 163,338 493,354 +19,897 Hover/Click
Jul23 230223 664.50 665.50 649.75 650.75 -13.25 51,151 279,238 -143 Hover/Click
Sep23 230223 607.25 609.00 599.50 600.00 -7.75 15,700 126,670 +1,837 Hover/Click
Dec23 230223 591.00 593.00 584.75 585.50 -6.50 23,731 210,680 +2,660 Hover/Click
Mar24 230223 598.75 600.50 592.75 593.25 -6.50 941 17,891 +196 Hover/Click
May24 230223 603.25 604.50 597.25 598.00 -5.75 346 3,582 +158 Hover/Click
Jul24 230223 603.75 604.50 598.75 599.25 -4.50 214 2,521 +112 Hover/Click
Sep24 230223 565.00 566.25 565.00 566.25 +0.50 11 287 +3 Hover/Click
Dec24 230223 553.75 555.75 552.75 554.75 +0.25 445 10,482 +305 Hover/Click
Total Volume and Open Interest 411,969 1,340,322 -21,810  
Wheat(CBOT) Weekly Monthly
Mar23 230223 735.50 745.00 734.25 738.25 +1.75 49,781 44,940 -13,962 Hover/Click
May23 230223 748.50 758.75 747.25 750.50 +0.50 67,049 166,717 +7,872 Hover/Click
Jul23 230223 755.00 764.00 753.00 756.25 -0.25 18,430 83,468 +1,244 Hover/Click
Sep23 230223 765.75 773.25 762.00 765.00 -1.25 8,031 25,126 +1,132 Hover/Click
Dec23 230223 783.00 788.00 776.25 779.25 -1.75 5,128 32,400 +490 Hover/Click
Mar24 230223 792.25 797.25 785.25 788.00 -1.50 345 4,637 +50 Hover/Click
Total Volume and Open Interest 148,835 359,360 -3,165  
Wheat(KCBT) Weekly Monthly
Mar23 230223 876.25 879.75 859.00 861.75 -14.25 18,117 25,372 -8,449 Hover/Click
May23 230223 869.50 872.25 853.75 856.75 -12.75 23,527 81,152 +2,599 Hover/Click
Jul23 230223 860.50 864.25 848.75 851.00 -10.00 9,432 42,927 +620 Hover/Click
Sep23 230223 862.50 863.75 850.25 853.00 -7.75 3,282 15,088 +19 Hover/Click
Dec23 230223 865.25 868.00 856.25 859.00 -6.25 1,403 15,098 +254 Hover/Click
Mar24 230223 860.00 866.00 855.50 858.25 -5.50 30 700 -13 Hover/Click
May24 230223 850.50 857.00 847.75 850.50 -5.00 12 66 +5 Hover/Click
Total Volume and Open Interest 55,862 180,977 -4,956  
Wheat(MGE) Weekly Monthly
Mar23 230223 914.25 916.75 907.25 908.00 -6.25 5,279 11,038 -3,244 Hover/Click
May23 230223 909.75 913.25 903.00 904.00 -5.00 5,235 26,095 +1,281 Hover/Click
Jul23 230223 905.00 906.25 896.25 897.25 -4.50 715 9,043 +45 Hover/Click
Sep23 230223 887.75 890.00 881.25 882.25 -4.00 496 7,683 +152 Hover/Click
Dec23 230223 893.00 893.50 885.75 885.75 -4.25 169 2,915 +52 Hover/Click
Mar24 230223 887.75 887.75 887.75 887.75 -4.00 2 40 -2 Hover/Click
Total Volume and Open Interest 11,896 56,820 -1,716  
Oats(CBOT) Weekly Monthly
Mar23 230223 365.00 372.75 360.50 371.25 +7.00 315 685 -220 Hover/Click
May23 230223 347.50 347.50 343.25 344.25 -1.00 594 2,307 +331 Hover/Click
Jul23 230223 345.25 348.50 345.25 345.75 -1.50 38 428 +6 Hover/Click
Sep23 230223 352.50 352.50 350.50 350.75 -1.00 25 190 +3 Hover/Click
Total Volume and Open Interest 994 3,806 +135  
Rough Rice(CBOT) Weekly Monthly
Mar23 230223 16.99 17.05 16.73 16.81 -0.22 765 1,819 -310 Hover/Click
May23 230223 17.22 17.22 16.95 17.01 -0.20 1,173 3,349 +397 Hover/Click
Jul23 230223 17.49 17.49 17.25 17.29 -0.21 165 346 +57 Hover/Click
Sep23 230223 16.35 16.35 16.28 16.32 -0.02 85 1,830 +18 Hover/Click
Total Volume and Open Interest 2,232 7,504 +189  
Live Cattle(CME) Weekly Monthly
Feb23 230223 165.400 165.650 164.750 165.150 +0.250 2,360 3,184 -1,600 Hover/Click
Apr23 230223 165.400 166.100 165.080 165.330 +0.250 28,598 140,166 +319 Hover/Click
Jun23 230223 161.400 161.735 160.900 161.285 +0.185 18,813 88,207 +1,370 Hover/Click
Aug23 230223 160.100 160.500 159.735 160.100 +0.200 9,888 58,466 +2,533 Hover/Click
Oct23 230223 164.100 164.550 163.880 164.185 +0.250 4,892 24,883 +55 Hover/Click
Dec23 230223 167.900 168.150 167.350 167.685 +0.105 1,437 14,855 +297 Hover/Click
Total Volume and Open Interest 66,261 336,283 +2,964  
Feeder Cattle(CME) Weekly Monthly
Mar23 230223 187.750 189.750 187.700 189.235 +1.250 4,459 12,491 -844 Hover/Click
Apr23 230223 191.700 194.150 191.580 193.685 +1.935 3,636 12,969 +585 Hover/Click
May23 230223 195.535 197.950 195.535 197.735 +2.105 2,256 9,035 +366 Hover/Click
Aug23 230223 209.650 211.880 209.435 211.350 +1.720 887 7,866 +37 Hover/Click
Sep23 230223 212.150 214.350 212.000 213.685 +1.635 316 1,888 +3 Hover/Click
Oct23 230223 214.185 216.330 214.100 215.630 +1.480 303 1,509 -35 Hover/Click
Nov23 230223 216.000 217.650 215.700 217.080 +1.330 112 650 +54 Hover/Click
Total Volume and Open Interest 11,973 46,618 +165  
Lean Hogs(CME) Weekly Monthly
Apr23 230223 86.450 86.650 85.380 86.200 -0.350 37,167 98,417 -400 Hover/Click
May23 230223 95.280 96.130 95.130 95.950 +0.200 124 1,074 +21  
Jun23 230223 103.800 104.280 102.880 103.950 +0.150 11,324 40,001 +672 Hover/Click
Jul23 230223 105.800 106.380 105.080 106.230 +0.230 3,963 15,117 +261 Hover/Click
Aug23 230223 105.980 106.680 105.300 106.550 +0.270 4,283 18,235 +51 Hover/Click
Oct23 230223 93.130 93.250 92.650 93.150 -0.150 2,749 23,144 +190 Hover/Click
Dec23 230223 85.250 85.400 84.800 85.050 -0.400 1,595 9,994 +542 Hover/Click
Feb24 230223 88.200 88.200 87.650 87.700 -0.550 598 4,284 +228 Hover/Click
Total Volume and Open Interest 61,811 211,010 +1,568  
Class III Milk(CME) Weekly Monthly
Feb23 230223 17.87 17.90 17.86 17.89 +0.01 187 4,162 -23 Hover/Click
Mar23 230223 17.85 17.85 17.67 17.76 -0.04 600 6,145 -22 Hover/Click
Apr23 230223 17.89 17.90 17.70 17.74 -0.16 279 4,343 +20 Hover/Click
May23 230223 18.38 18.38 18.19 18.25 -0.11 91 2,667 +44 Hover/Click
Jun23 230223 18.90 18.90 18.73 18.77 -0.12 49 2,141 -4 Hover/Click
Jul23 230223 19.39 19.39 19.23 19.31 -0.10 10 1,373 +4 Hover/Click
Aug23 230223 19.83 19.88 19.66 19.70 -0.14 4 1,019 +4 Hover/Click
Sep23 230223 20.08 20.21 19.89 19.94 -0.11 3 1,048 +2 Hover/Click
Oct23 230223 20.19 20.40 19.98 20.04 -0.16 3 741 +0 Hover/Click
Nov23 230223 20.18 20.32 19.97 20.03 -0.07 5 619 +0 Hover/Click
Dec23 230223 19.90 20.00 19.66 19.72 -0.13 0 607 +0 Hover/Click
Jan24 230223 19.30 19.34 19.30 19.30 unch 6 119 +6 Hover/Click
Feb24 230223 19.15 19.15 19.15 19.15 unch 6 130 +6 Hover/Click
Total Volume and Open Interest 1,255 25,424 +45  
Cocoa(ICE) Weekly Monthly
Mar23 230223 2744 2744 2729 2729 -9 6,287 1,071 -7,608 Hover/Click
May23 230223 2767 2788 2746 2770 -9 38,787 124,484 +4,493 Hover/Click
Jul23 230223 2770 2782 2744 2765 -11 14,754 66,716 +2,544 Hover/Click
Sep23 230223 2754 2766 2732 2751 -13 5,684 36,029 +380 Hover/Click
Dec23 230223 2707 2715 2689 2704 -14 3,297 39,914 +742 Hover/Click
Mar24 230223 2644 2658 2641 2651 -14 1,931 15,178 +385 Hover/Click
May24 230223 2638 2644 2635 2639 -14 540 4,827 +184 Hover/Click
Total Volume and Open Interest 71,675 295,436 +1,362  
Coffee "C"(ICE) Weekly Monthly
Mar23 230223 197.70 197.70 193.25 193.65 -5.85 123 343 -576 Hover/Click
May23 230223 193.35 193.35 188.25 189.70 -3.65 29,623 89,002 -2,361 Hover/Click
Jul23 230223 191.55 191.55 186.80 188.10 -3.60 12,231 34,959 +58 Hover/Click
Sep23 230223 189.15 189.15 184.70 185.95 -3.55 7,719 27,616 +642 Hover/Click
Dec23 230223 187.20 187.20 182.65 183.80 -3.60 4,372 26,262 -790 Hover/Click
Mar24 230223 187.05 187.05 182.35 183.40 -3.65 1,472 8,953 +116 Hover/Click
Total Volume and Open Interest 57,308 196,128 -2,730  
Orange Juice(ICE) Weekly Monthly
Mar23 230223 241.90 246.55 240.75 243.50 +2.30 877 2,124 -306 Hover/Click
May23 230223 235.00 241.40 233.80 238.40 +3.50 1,006 8,484 +464 Hover/Click
Jul23 230223 228.00 229.40 227.00 229.40 +2.75 21 1,041 +3 Hover/Click
Sep23 230223 217.80 221.60 217.80 221.60 +3.70 0 60 +0 Hover/Click
Nov23 230223 211.00 211.00 209.90 209.90 +2.50 0 93 +0 Hover/Click
Jan24 230223 192.10 200.55 192.00 198.50 -0.55 0 5 +0 Hover/Click
Total Volume and Open Interest 1,904 11,807 +161  
Sugar #11(ICE) Weekly Monthly
Mar23 230223 21.34 21.70 21.28 21.58 +0.29 40,554 61,225 -13,471 Hover/Click
May23 230223 20.00 20.40 19.88 20.34 +0.44 72,014 392,422 +3,826 Hover/Click
Jul23 230223 19.53 19.89 19.44 19.81 +0.36 22,494 192,146 +3,755 Hover/Click
Oct23 230223 19.36 19.71 19.35 19.64 +0.28 10,011 110,237 +1,265 Hover/Click
Mar24 230223 19.57 19.81 19.49 19.73 +0.23 5,161 88,457 +698 Hover/Click
May24 230223 18.51 18.75 18.48 18.70 +0.20 1,780 25,140 +376 Hover/Click
Jul24 230223 17.82 18.00 17.76 17.94 +0.17 1,037 19,359 +317 Hover/Click
Oct24 230223 17.44 17.60 17.39 17.55 +0.16 530 16,841 +267 Hover/Click
Total Volume and Open Interest 153,891 926,553 -2,745  
London Cocoa(LCE) Weekly Monthly
Mar23 230223 2100 2106 2091 2096 -5 7,106 46,528 -1,675 Hover/Click
May23 230223 2125 2127 2111 2119 -4 13,359 92,547 +184 Hover/Click
Jul23 230223 2100 2101 2087 2094 -3 4,227 42,794 -265 Hover/Click
Sep23 230223 2066 2069 2056 2063 -2 4,052 39,149 -232 Hover/Click
Dec23 230223 2005 2009 1996 2005 -1 4,065 39,422 +1,313 Hover/Click
Mar24 230223 1945 1950 1939 1949 +1 1,628 22,084 +408 Hover/Click
May24 230223 1931 1938 1928 1938 unch 69 6,033 +0 Hover/Click
Total Volume and Open Interest 34,649 296,389 -172  
London Sugar(LCE) Weekly Monthly
May23 230223 567.50 578.30 566.10 574.70 +7.70 4,732 49,273 +326 Hover/Click
Aug23 230223 551.60 560.90 550.70 558.70 +7.60 2,311 16,306 +77 Hover/Click
Oct23 230223 539.70 547.00 538.70 545.20 +6.40 1,465 11,448 +261 Hover/Click
Dec23 230223 529.50 536.90 529.40 535.70 +6.10 589 6,225 +265 Hover/Click
Mar24 230223 524.40 531.30 524.40 530.60 +6.10 312 4,025 +177 Hover/Click
Total Volume and Open Interest 9,409 88,425 +1,106  
Cotton(ICE) Weekly Monthly
Mar23 230223 83.06 83.06 82.00 82.41 +0.16 4,284 110 -2,918 Hover/Click
May23 230223 81.88 83.38 81.81 82.16 +0.28 24,766 95,746 -214 Hover/Click
Jul23 230223 82.87 83.86 82.44 82.63 +0.11 10,099 46,490 +386 Hover/Click
Oct23 230223 82.42 82.42 82.42 82.42 +0.11 0 18 +0 Hover/Click
Dec23 230223 82.25 83.34 82.04 82.22 +0.14 2,625 34,906 +190 Hover/Click
Mar24 230223 82.61 83.37 82.33 82.33 +0.19 291 4,579 +0 Hover/Click
Total Volume and Open Interest 42,485 185,270 -2,470  
Lumber(CME) Weekly Monthly
Mar23 230223 375.1 378.3 370.4 372.6 -1.4 222 1,118 -64  
May23 230223 391.7 395.7 387.6 389.2 -2.6 298 1,036 +124  
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 230223 73.92 75.99 73.83 75.39 +1.44 402,351 329,328 +7,931 Hover/Click
May23 230223 74.19 76.17 74.07 75.60 +1.41 71,207 180,683 +4,949 Hover/Click
Jun23 230223 74.39 76.25 74.20 75.68 +1.37 72,044 231,342 -5,034 Hover/Click
Jul23 230223 74.16 76.13 74.16 75.57 +1.33 29,312 126,391 -329 Hover/Click
Aug23 230223 73.99 75.84 73.99 75.33 +1.31 11,952 61,911 +1,076 Hover/Click
Sep23 230223 73.70 75.48 73.70 75.02 +1.30 13,987 114,086 +654 Hover/Click
Oct23 230223 73.58 75.08 73.47 74.66 +1.28 3,889 52,943 +196 Hover/Click
Nov23 230223 73.17 74.68 73.17 74.28 +1.23 2,531 27,399 -236 Hover/Click
Dec23 230223 72.67 74.35 72.66 73.92 +1.18 37,783 199,012 +225 Hover/Click
Jan24 230223 72.46 73.76 72.46 73.55 +1.15 967 37,032 +75 Hover/Click
Feb24 230223 72.28 73.46 72.19 73.19 +1.11 596 20,757 +12 Hover/Click
Mar24 230223 72.75 73.23 72.35 72.86 +1.08 3,617 24,888 -309 Hover/Click
Apr24 230223 72.31 72.75 72.06 72.57 +1.05 630 15,475 +284 Hover/Click
May24 230223 72.28 72.28 72.28 72.28 +1.02 174 11,129 -4 Hover/Click
Jun24 230223 70.99 72.34 70.97 71.99 +0.98 9,731 64,260 +183 Hover/Click
Jul24 230223 71.67 71.67 71.67 71.67 +0.94 78 10,092 -5 Hover/Click
Total Volume and Open Interest 687,683 1,753,386 -14,726  
e-miNY Crude Oil(NYM)
Apr23 230223 73.975 75.975 73.825 75.400 +1.450 18,193 1,820 -66  
May23 230223 74.650 76.150 74.100 75.600 +1.400 451 367 +45  
Jun23 230223 74.375 76.225 74.225 75.675 +1.375 99 273 +10  
Jul23 230223 74.450 76.100 74.200 75.575 +1.325 18 55 +4  
Aug23 230223 74.175 75.825 74.000 75.325 +1.300 0 36 +0  
Sep23 230223 73.875 75.450 73.875 75.025 +1.300 4 5 -1  
Oct23 230223 74.650 74.700 74.650 74.650 +1.275 0 4 +0  
Nov23 230223 74.200 74.475 74.200 74.275 +1.225 1 14 +0  
Dec23 230223 72.900 74.325 72.675 73.925 +1.175 98 177 +12  
Jan24 230223 73.550 73.550 73.550 73.550 +1.150 0 7 +0  
Total Volume and Open Interest 18,865 2,828 +3  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230223 270.00 274.16 266.43 270.81 -0.67 34,042 31,265 -7,067 Hover/Click
Apr23 230223 268.75 272.88 265.17 269.08 -1.10 62,957 66,627 -634 Hover/Click
May23 230223 265.32 269.89 262.92 265.96 -0.73 28,444 41,793 -43 Hover/Click
Jun23 230223 262.30 267.03 260.90 263.38 -0.04 19,015 30,434 -28 Hover/Click
Jul23 230223 261.40 265.44 260.03 262.23 +0.53 7,274 14,187 +186 Hover/Click
Aug23 230223 263.07 264.40 259.71 261.71 +0.87 3,948 10,327 +278 Hover/Click
Sep23 230223 260.95 264.36 259.87 261.72 +0.96 4,216 12,935 -221 Hover/Click
Oct23 230223 262.97 264.17 259.86 261.60 +1.03 2,041 8,733 +93 Hover/Click
Nov23 230223 262.46 263.71 259.36 261.27 +1.13 2,081 7,007 +27 Hover/Click
Dec23 230223 258.98 263.11 258.57 260.60 +1.24 4,517 19,283 -38 Hover/Click
Jan24 230223 258.32 262.25 257.99 260.14 +1.40 572 3,091 -11 Hover/Click
Feb24 230223 259.97 261.29 257.06 259.35 +1.62 284 2,113 -20 Hover/Click
Mar24 230223 259.44 259.53 255.67 257.80 +1.83 225 1,622 +102 Hover/Click
Apr24 230223 256.47 257.00 254.40 255.40 +1.93 100 1,599 +23 Hover/Click
Total Volume and Open Interest 170,372 259,558 -7,228  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230223 232.18 240.17 232.00 237.95 +4.19 32,244 36,842 -6,437 Hover/Click
Apr23 230223 254.74 260.87 252.19 258.48 +3.46 56,655 94,050 -896 Hover/Click
May23 230223 253.64 259.68 251.39 257.50 +3.47 27,632 56,878 +1,885 Hover/Click
Jun23 230223 249.17 256.43 249.17 254.19 +3.28 18,897 41,221 +1,453 Hover/Click
Jul23 230223 246.50 252.69 246.50 250.57 +3.05 9,831 16,560 +394 Hover/Click
Aug23 230223 242.64 248.02 242.64 246.56 +2.85 5,121 7,728 +32 Hover/Click
Sep23 230223 237.95 243.89 237.80 241.81 +2.76 6,421 20,572 +850 Hover/Click
Oct23 230223 225.27 227.99 225.14 226.41 +2.44 2,552 10,033 -262 Hover/Click
Nov23 230223 220.43 222.90 220.43 221.64 +2.40 1,732 6,785 +8 Hover/Click
Dec23 230223 214.50 220.07 214.50 218.20 +2.27 1,807 13,693 +59 Hover/Click
Total Volume and Open Interest 163,176 318,780 -2,920  
e-miNY RBOB Gasoline(NYM)
Mar23 230223 233.80 241.60 233.80 237.95 +4.19 0 4 +0  
Apr23 230223 258.48 258.48 258.48 258.48 +3.46        
May23 230223 257.50 257.50 257.50 257.50 +3.47        
Jun23 230223 254.19 254.19 254.19 254.19 +3.28 0 2 +0  
Total Volume and Open Interest 0 8 +0  
Natural Gas(NYM) Weekly Monthly
Mar23 230223 2.161 2.377 2.095 2.314 +0.140 108,507 29,263 -15,595 Hover/Click
Apr23 230223 2.295 2.488 2.235 2.432 +0.134 175,517 218,223 +12,921 Hover/Click
May23 230223 2.446 2.637 2.393 2.590 +0.150 108,195 260,764 +7,709 Hover/Click
Jun23 230223 2.639 2.831 2.597 2.781 +0.140 32,742 66,041 +793 Hover/Click
Jul23 230223 2.835 3.008 2.794 2.965 +0.127 26,484 79,897 +1,566 Hover/Click
Aug23 230223 2.873 3.054 2.844 3.010 +0.123 10,976 38,037 -1,021 Hover/Click
Sep23 230223 2.853 3.030 2.817 2.988 +0.128 16,902 93,108 +2,719 Hover/Click
Oct23 230223 2.927 3.118 2.893 3.076 +0.137 23,063 89,544 +70 Hover/Click
Nov23 230223 3.421 3.535 3.344 3.497 +0.121 6,304 42,582 +294 Hover/Click
Dec23 230223 3.808 3.913 3.740 3.881 +0.114 4,787 33,941 +213 Hover/Click
Jan24 230223 3.982 4.133 3.937 4.084 +0.111 7,740 66,154 +572 Hover/Click
Feb24 230223 3.883 3.986 3.819 3.950 +0.104 4,021 21,520 +187 Hover/Click
Mar24 230223 3.488 3.590 3.449 3.556 +0.087 6,285 32,329 +596 Hover/Click
Apr24 230223 3.114 3.196 3.081 3.152 +0.063 6,075 36,778 +249 Hover/Click
May24 230223 3.096 3.159 3.052 3.126 +0.065 2,010 18,072 +218 Hover/Click
Jun24 230223 3.180 3.257 3.180 3.231 +0.053 1,316 7,402 -83 Hover/Click
Total Volume and Open Interest 552,135 1,270,686 +14,473  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230223 80.48 82.77 80.40 82.21 +1.61 231,628 249,276 -37,517 Hover/Click
May23 230223 80.31 82.46 80.25 81.95 +1.50 229,723 429,453 +14,568 Hover/Click
Jun23 230223 79.97 81.95 79.90 81.48 +1.40 142,177 378,208 -7,444 Hover/Click
Jul23 230223 79.65 81.55 79.63 81.11 +1.33 47,375 152,377 -786 Hover/Click
Aug23 230223 79.36 81.11 79.29 80.72 +1.28 24,566 101,778 +2,787 Hover/Click
Sep23 230223 79.03 80.74 78.96 80.33 +1.22 26,721 101,186 +1,272 Hover/Click
Oct23 230223 78.71 80.34 78.64 79.95 +1.18 11,149 60,747 +986 Hover/Click
Nov23 230223 78.38 79.97 78.31 79.57 +1.14 7,941 63,102 +265 Hover/Click
Dec23 230223 77.99 79.59 77.99 79.20 +1.10 49,358 197,296 +731 Hover/Click
Jan24 230223 77.82 79.07 77.82 78.83 +1.08 2,202 36,330 -81 Hover/Click
Feb24 230223 78.61 78.63 78.04 78.45 +1.04 1,875 45,310 +863 Hover/Click
Mar24 230223 78.13 78.13 78.13 78.13 +1.01 1,917 24,942 -129 Hover/Click
Apr24 230223 77.82 77.82 77.82 77.82 +0.96 702 11,056 +406 Hover/Click
May24 230223 77.53 77.53 77.53 77.53 +0.92 230 9,638 +59 Hover/Click
Total Volume and Open Interest 799,637 2,130,065 -23,252  
Gas Oil(ICE) Weekly Monthly
Mar23 230223 787.75 802.25 779.25 783.50 -13.75 36,854 82,718 -2,174 Hover/Click
Apr23 230223 781.75 795.75 774.00 778.00 -12.50 77,949 105,715 +3,480 Hover/Click
May23 230223 770.25 785.50 765.50 769.00 -10.00 43,850 68,226 +2,925 Hover/Click
Jun23 230223 762.25 777.75 759.00 762.25 -7.00 46,122 61,541 +1,105 Hover/Click
Jul23 230223 757.00 772.25 754.50 757.75 -5.00 13,823 29,451 +1,212 Hover/Click
Aug23 230223 756.50 769.25 751.75 755.25 -4.00 7,807 23,173 +963 Hover/Click
Sep23 230223 753.75 767.00 750.00 753.75 -3.50 12,074 31,847 +602 Hover/Click
Oct23 230223 757.00 765.00 749.00 752.50 -3.25 3,959 18,488 +696 Hover/Click
Nov23 230223 750.00 760.00 744.25 747.75 -3.00 1,890 12,639 +19 Hover/Click
Dec23 230223 740.25 754.00 737.75 741.75 -2.50 14,831 51,920 -735 Hover/Click
Total Volume and Open Interest 264,942 551,222 +9,477  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230223 73.95 76.00 73.92 75.39 +1.44 29,879 82,970 -717 Hover/Click
May23 230223 74.19 76.17 74.17 75.60 +1.41 27,249 49,568 +424 Hover/Click
Jun23 230223 74.31 76.26 74.31 75.68 +1.37 38,595 67,897 +320 Hover/Click
Jul23 230223 74.51 76.02 74.39 75.57 +1.33 19,305 22,671 -269 Hover/Click
Aug23 230223 74.05 75.66 74.05 75.33 +1.31 9,543 12,109 +44 Hover/Click
Sep23 230223 73.94 75.29 73.90 75.02 +1.30 5,234 29,951 +124 Hover/Click
Oct23 230223 74.66 74.66 74.66 74.66 +1.28 486 7,845 -92 Hover/Click
Nov23 230223 74.28 74.28 74.28 74.28 +1.23 503 8,908 -104 Hover/Click
Dec23 230223 72.92 74.20 72.89 73.92 +1.18 4,693 68,032 -450 Hover/Click
Jan24 230223 73.55 73.55 73.55 73.55 +1.15 513 5,218 -40 Hover/Click
Feb24 230223 73.19 73.19 73.19 73.19 +1.11 108 2,512 +24 Hover/Click
Mar24 230223 72.86 72.86 72.86 72.86 +1.08 150 3,208 +6 Hover/Click
Apr24 230223 72.57 72.57 72.57 72.57 +1.05 25 972 +25 Hover/Click
May24 230223 72.28 72.28 72.28 72.28 +1.02 25 923 +25 Hover/Click
Jun24 230223 71.99 71.99 71.99 71.99 +0.98 912 10,008 +38 Hover/Click
Jul24 230223 71.67 71.67 71.67 71.67 +0.94 25 1,030 +25 Hover/Click
Total Volume and Open Interest 139,953 430,682 -91  
US Dollar Index(ICE) Weekly Monthly
Mar23 230223 104.430 104.735 104.265 104.540 +0.018 17,921 34,049 +560 Hover/Click
Jun23 230223 104.030 104.385 103.900 104.185 +0.002 279 1,963 +224 Hover/Click
Sep23 230223 103.810 103.810 103.810 103.810 +0.002 0 5 +0 Hover/Click
Total Volume and Open Interest 18,200 36,022 +784  
Australian Dollar(CME) Weekly Monthly
Mar23 230223 68.11 68.46 67.86 68.09 +0.08 108,457 122,486 +1,052 Hover/Click
Jun23 230223 68.30 68.69 68.10 68.33 +0.08 330 751 -17 Hover/Click
Sep23 230223 68.47 68.87 68.32 68.52 +0.07 5 62 +1 Hover/Click
Total Volume and Open Interest 108,877 123,456 +1,070  
British Pound(CME) Weekly Monthly
Mar23 230223 120.48 120.78 119.95 120.20 -0.21 138,982 207,967 +187 Hover/Click
Jun23 230223 120.87 121.03 120.23 120.45 -0.21 397 2,833 -57 Hover/Click
Sep23 230223 120.71 121.22 120.52 120.71 -0.21 8 334 +5 Hover/Click
Total Volume and Open Interest 139,806 213,502 +282  
Canadian Dollar(CME) Weekly Monthly
Mar23 230223 73.78 74.00 73.64 73.81 +0.09 99,033 145,742 -1,979 Hover/Click
Jun23 230223 73.98 74.10 73.76 73.92 +0.09 2,187 4,950 +656 Hover/Click
Sep23 230223 74.20 74.20 73.92 74.06 +0.11 37 521 +24 Hover/Click
Dec23 230223 74.32 74.38 74.05 74.20 +0.11 1 411 +4 Hover/Click
Total Volume and Open Interest 101,327 151,896 -1,301  
Japanese Yen(CME) Weekly Monthly
Mar23 230223 74.28 74.52 74.03 74.43 +0.16 150,132 178,253 +5,921 Hover/Click
Jun23 230223 75.40 75.59 75.11 75.51 +0.17 485 6,253 +79 Hover/Click
Sep23 230223 76.48 76.63 76.21 76.57 +0.17 0 53 +0 Hover/Click
Total Volume and Open Interest 153,053 186,100 +6,593  
Swiss Franc(CME) Weekly Monthly
Mar23 230223 107.60 107.81 107.14 107.27 -0.28 19,268 38,427 -1,097 Hover/Click
Jun23 230223 108.90 108.93 108.29 108.40 -0.28 37 557 -13 Hover/Click
Sep23 230223 109.56 109.94 109.41 109.46 -0.27 0 64 +0 Hover/Click
Total Volume and Open Interest 19,305 39,087 -1,110  
EuroFX(CME) Weekly Monthly
Mar23 230223 106.17 106.38 105.87 106.06 -0.07 252,448 770,591 +982 Hover/Click
Jun23 230223 106.76 106.97 106.47 106.65 -0.07 1,120 14,848 +167 Hover/Click
Sep23 230223 107.35 107.47 107.00 107.16 -0.07 66 1,193 +54 Hover/Click
Total Volume and Open Interest 253,807 789,898 +1,211  
Mexican Peso(CME) Weekly Monthly
Mar23 230223 542.75 544.88 540.25 542.88 +0.63 49,935 277,106 +706 Hover/Click
Jun23 230223 533.50 534.75 530.50 533.13 +0.88 59 234 +3 Hover/Click
Total Volume and Open Interest 49,996 277,353 +709  
Brazilian Real(CME) Weekly Monthly
Mar23 230223 193.40 195.45 193.00 194.35 +0.75 5,565 34,783 -2,912 Hover/Click
Apr23 230223 192.20 194.15 191.75 193.10 +0.75 3,636 12,464 +3,104  
May23 230223 192.25 192.25 192.25 192.25 +0.75        
Jun23 230223 191.10 191.80 191.10 191.10 +0.80       Hover/Click
Total Volume and Open Interest 9,201 47,247 +192  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230223 124~210 125~120 123~260 125~030 +0~170 577,395 1,101,966 -107,342 Hover/Click
Jun23 230223 125~210 126~180 124~280 126~090 +0~200 234,501 205,326 +144,094 Hover/Click
Sep23 230223 126~110 126~110 126~110 126~110 +0~200 0 25 +0 Hover/Click
Total Volume and Open Interest 811,896 1,307,317 +36,752  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230223 111~065 111~170 110~255 111~140 +0~075 2,819,904 3,498,759 -561,392 Hover/Click
Jun23 230223 111~220 112~015 111~100 111~305 +0~080 1,098,927 836,849 +611,583 Hover/Click
Sep23 230223 112~000 112~125 111~295 112~125 +0~080 0 26 +0 Hover/Click
Total Volume and Open Interest 3,918,831 4,335,634 +50,191  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230223 106~264 107~002 106~186 106~302 +0~034 2,298,265 3,400,346 -524,476 Hover/Click
Jun23 230223 107~074 107~142 107~004 107~122 +0~036 1,113,528 987,505 +613,211 Hover/Click
Sep23 230223 107~282 107~282 107~282 107~282 +0~036       Hover/Click
Total Volume and Open Interest 3,411,793 4,387,851 +88,735  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230223 101~260 101~267 101~236 101~257 unch 1,069,401 2,303,849 -266,260 Hover/Click
Jun23 230223 102~030 102~043 102~005 102~031 +0~001 544,983 580,175 +354,222 Hover/Click
Sep23 230223 102~184 102~184 102~184 102~184 +0~001 5 29 +5 Hover/Click
Total Volume and Open Interest 1,614,389 2,884,053 +87,967  
Eurodollars(CME) Weekly Monthly
Mar23 230223 94.887 94.902 94.882 94.893 +0.013 60,090 814,481 +4,350  
Jun23 230223 94.485 94.515 94.475 94.510 +0.030 24,808 707,084 +3,874  
Sep23 230223 94.385 94.415 94.365 94.405 +0.020 21,488 641,805 +3,110  
Dec23 230223 94.600 94.625 94.560 94.605 +0.005 33,154 634,324 -920  
Mar24 230223 95.010 95.025 94.950 94.995 -0.015 17,367 441,671 +2,199  
Jun24 230223 95.460 95.480 95.400 95.460 -0.010 14,659 409,913 +76  
Sep24 230223 95.835 95.880 95.765 95.855 +0.020 12,377 374,790 -19  
Dec24 230223 96.055 96.135 96.005 96.115 +0.050 20,938 573,280 +756  
Mar25 230223 96.170 96.265 96.125 96.245 +0.060 7,795 227,874 +373  
Jun25 230223 96.245 96.330 96.195 96.310 +0.050 6,599 174,080 +277  
Sep25 230223 96.305 96.375 96.245 96.355 +0.045 5,242 138,465 +834  
Dec25 230223 96.330 96.410 96.280 96.390 +0.045 11,870 140,042 +103  
Mar26 230223 96.355 96.425 96.300 96.410 +0.045 7,463 81,238 +1,309  
Jun26 230223 96.360 96.440 96.310 96.420 +0.045 4,380 73,075 -72  
Sep26 230223 96.370 96.445 96.315 96.430 +0.050 3,700 93,291 -631  
Dec26 230223 96.365 96.455 96.325 96.435 +0.055 12,779 67,692 -3,835  
Mar27 230223 96.370 96.460 96.325 96.440 +0.060 5,780 41,624 +318  
Jun27 230223 96.360 96.450 96.315 96.430 +0.060 5,762 40,231 -466  
Total Volume and Open Interest 291,679 5,785,434 +10,854  
Ultra T-Bond(CBOT)
Mar23 230223 135~01 136~13 133~26 135~28 +1~01 504,816 1,168,996 -192,894  
Jun23 230223 135~19 137~00 134~13 136~15 +1~01 309,674 333,195 +213,794  
Sep23 230223 136~15 136~15 136~15 136~15 +1~01        
Total Volume and Open Interest 814,490 1,502,191 +20,900  
Ultra 10-Yr T-Note(CBOT)
Mar23 230223 117~065 117~225 116~200 117~175 +0~125 698,620 1,326,880 -147,727  
Jun23 230223 117~045 117~210 116~185 117~165 +0~130 299,663 245,691 +197,008  
Sep23 230223 117~165 117~165 117~165 117~165 +0~130        
Total Volume and Open Interest 998,283 1,572,571 +49,281  
30 Day Federal Funds(CBOT)
Feb23 230223 95.427 95.430 95.427 95.427 unch 4,269 485,156 +731  
Mar23 230223 95.330 95.335 95.325 95.330 +0.005 23,710 135,705 -335  
Apr23 230223 95.115 95.125 95.105 95.115 unch 120,115 325,752 +18,348  
May23 230223 94.880 94.890 94.870 94.880 unch 103,374 253,700 -1,469  
Jun23 230223 94.765 94.780 94.755 94.770 +0.005 12,418 77,952 +451  
Jul23 230223 94.680 94.700 94.670 94.690 +0.015 78,977 175,016 -2,527  
Total Volume and Open Interest 449,716 1,810,074 +22,396  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230223 146.27 146.34 146.17 146.30 +0.02 1,148 16,420 +381 Hover/Click
Jun23 230223 144.70 144.81 144.70 144.81 +0.02 0 16 +0 Hover/Click
Sep23 230223 144.81 144.81 144.81 144.81 +0.02       Hover/Click
Total Volume and Open Interest 1,148 16,436 +381  
Euro-Buxl(EUREX)
Mar23 230223 137.28 139.78 136.50 139.12 +1.52 74,439 221,974 +7,602  
Jun23 230223 136.36 139.04 136.22 138.62 +1.48 9,936 25,349 +8,418  
Sep23 230223 137.54 137.54 137.54 137.54 +1.52 0 2 +0  
Total Volume and Open Interest 84,375 247,325 +16,020  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230223 134.18 134.91 133.78 134.66 +0.34 807,175 1,418,926 +94,742 Hover/Click
Jun23 230223 133.20 133.91 132.82 133.68 +0.34 17,889 60,301 +16,900 Hover/Click
Sep23 230223 133.06 133.06 133.06 133.06 +0.34 0 6 +0 Hover/Click
Total Volume and Open Interest 825,064 1,479,233 +111,642  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230223 115.89 116.17 115.79 116.08 +0.09 743,155 1,769,691 +78,823 Hover/Click
Jun23 230223 116.42 116.74 116.35 116.65 +0.11 20,014 69,053 +16,843 Hover/Click
Sep23 230223 117.08 117.08 117.08 117.08 +0.09       Hover/Click
Total Volume and Open Interest 763,169 1,838,744 +95,666  
Euro-Schatz(EUREX)
Mar23 230223 105.28 105.36 105.25 105.33 +0.02 476,294 1,875,179 +62,444  
Jun23 230223 105.17 105.24 105.15 105.22 +0.03 19,351 116,219 +18,434  
Sep23 230223 106.08 106.08 106.08 106.08 +0.02        
Total Volume and Open Interest 495,645 1,991,398 +80,878  
3-Mth Euribor(EUREX)
Mar23 230223 97.085 97.085 97.085 97.085 +0.015 0 380 +0  
Jun23 230223 96.435 96.435 96.435 96.435 -0.010 0 50 +0  
Sep23 230223 96.285 96.285 96.280 96.280 -0.005 0 195 +0  
Total Volume and Open Interest 0 837 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230223 101~18 102~03 100~30 101~27 unch 308,842 377,283 -25,892 Hover/Click
Jun23 230223 100~26 101~14 100~07 101~06 +0~03 47,340 39,014 +31,891 Hover/Click
Total Volume and Open Interest 356,182 416,337 +5,999  
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 230223 97.065 97.095 97.055 97.080 +0.015 112,171 479,804 -8,066  
Jun23 230223 96.425 96.465 96.415 96.435 -0.005 151,243 677,476 -5,595  
Sep23 230223 96.255 96.305 96.240 96.280 +0.005 150,335 586,037 +9,226  
Total Volume and Open Interest 1,412,230 4,212,272 +34,752  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230223 96.32 96.34 96.30 96.33 -0.01 25,786 227,329 -6,481  
Jun23 230223 95.81 95.84 95.77 95.79 -0.03 23,721 225,861 +4,660  
Sep23 230223 95.64 95.68 95.59 95.61 -0.04 13,682 163,346 +1,312  
Dec23 230223 95.62 95.66 95.55 95.59 -0.04 20,154 229,144 +2,862  
Mar24 230223 95.70 95.74 95.63 95.66 -0.05 7,874 122,613 -939  
Jun24 230223 95.85 95.90 95.78 95.81 -0.05 9,249 104,166 -344  
Sep24 230223 95.97 96.02 95.91 95.95 -0.03 2,106 62,353 +755  
Dec24 230223 96.07 96.12 96.01 96.04 -0.04 2,609 37,693 -58  
Mar25 230223 96.16 96.16 96.12 96.12 -0.04 133 807 +112  
Jun25 230223 96.14 96.14 96.14 96.14 -0.04 2 420 +0  
Total Volume and Open Interest 105,320 1,174,182 +1,881  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230223 96.12 96.14 96.07 96.11 -0.01 99,053 1,057,233 +27,226  
Jun23 230223 96.10 96.10 96.10 96.10 -0.02        
Total Volume and Open Interest 99,053 1,057,233 +27,226  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230223 96.40 96.43 96.35 96.39 -0.02 161,195 756,117 +9,740  
Jun23 230223 96.34 96.37 96.34 96.37 -0.02 0 62 +0  
Total Volume and Open Interest 161,195 756,179 +9,740  
Gold(CMX) Weekly Monthly
Feb23 230223 1826.4 1827.5 1818.0 1818.0 -14.0 862 496 +37 Hover/Click
Apr23 230223 1834.7 1841.2 1824.8 1826.8 -14.7 210,165 332,225 -3,384 Hover/Click
Jun23 230223 1851.3 1857.9 1841.6 1843.6 -14.7 6,784 51,335 +3,061 Hover/Click
Aug23 230223 1868.0 1874.9 1859.6 1861.3 -14.7 1,027 15,071 +450 Hover/Click
Oct23 230223 1878.0 1880.8 1877.6 1879.0 -14.5 119 4,610 +4 Hover/Click
Dec23 230223 1903.1 1910.6 1895.6 1896.4 -14.4 275 14,423 -83 Hover/Click
Feb24 230223 1921.0 1926.9 1913.4 1913.6 -14.4 32 1,354 -13 Hover/Click
Apr24 230223 1929.6 1929.6 1929.6 1929.6 -14.4 2 433 +0 Hover/Click
Jun24 230223 1946.3 1946.3 1946.3 1946.3 -14.4 1 317 +0 Hover/Click
Aug24 230223 1961.4 1961.4 1961.4 1961.4 -14.4 0 7 +0 Hover/Click
Oct24 230223 1980.1 1980.1 1980.1 1980.1 -14.4 0 1 +0 Hover/Click
Dec24 230223 1990.6 1990.6 1990.6 1990.6 -14.4 0 326 +0 Hover/Click
Total Volume and Open Interest 220,181 422,648 +132  
Silver(CMX) Weekly Monthly
Mar23 230223 2152.0 2167.0 2126.0 2130.6 -37.1 86,914 36,000 -11,752 Hover/Click
May23 230223 2165.5 2181.0 2139.5 2143.8 -37.8 28,525 75,070 +8,489 Hover/Click
Jul23 230223 2184.5 2197.0 2158.0 2161.6 -38.1 1,419 7,127 +432 Hover/Click
Sep23 230223 2205.0 2215.5 2177.5 2178.1 -38.3 605 2,136 +40 Hover/Click
Dec23 230223 2238.0 2240.0 2205.0 2206.2 -39.2 281 2,941 +2 Hover/Click
Mar24 230223 2271.5 2271.5 2236.4 2236.4 -39.9 32 235 +5 Hover/Click
May24 230223 2254.5 2254.5 2254.5 2254.5 -39.9 0 31 +0 Hover/Click
Total Volume and Open Interest 118,029 123,906 -2,732  
Platinum(NYMEX) Weekly Monthly
Apr23 230223 951.5 963.6 940.8 945.5 -7.8 31,521 58,664 -1,120 Hover/Click
Jul23 230223 956.5 966.3 947.2 951.2 -7.5 2,615 7,429 +1,033 Hover/Click
Oct23 230223 963.2 972.0 956.7 956.7 -7.0 862 1,351 +378 Hover/Click
Jan24 230223 962.2 962.2 962.2 962.2 -7.1 0 53 +0 Hover/Click
Total Volume and Open Interest 34,998 67,499 +291  
Palladium(NYMEX) Weekly Monthly
Mar23 230223 1476.00 1492.50 1423.50 1428.60 -53.60 5,512 3,858 -1,841 Hover/Click
Jun23 230223 1482.50 1495.50 1425.00 1430.70 -57.80 3,715 8,051 +1,221 Hover/Click
Sep23 230223 1488.50 1488.50 1444.00 1444.20 -58.20 0 27 +0 Hover/Click
Total Volume and Open Interest 9,227 11,943 -620  
Copper(CMX) Weekly Monthly
Mar23 230223 417.90 418.85 403.90 405.90 -13.15 126,188 45,273 -8,563 Hover/Click
May23 230223 416.90 417.90 403.55 405.60 -12.90 73,777 106,186 +10,302 Hover/Click
Jul23 230223 416.80 417.55 403.85 405.85 -12.50 15,535 28,694 +585 Hover/Click
Sep23 230223 416.15 416.20 403.80 405.80 -12.40 7,414 15,098 -210 Hover/Click
Dec23 230223 414.00 414.30 404.25 405.85 -12.20 2,676 13,237 +908 Hover/Click
Total Volume and Open Interest 229,034 219,205 +4,414  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230223 33097 33294 32816 33182 +103 192,787 89,954 +3,395 Hover/Click
Jun23 230223 33365 33555 33084 33454 +104 426 1,306 +149 Hover/Click
Sep23 230223 33487 33753 33400 33650 +90 6 28 -1 Hover/Click
Dec23 230223 33784 33784 33784 33784 +112       Hover/Click
Total Volume and Open Interest 193,219 91,288 +3,543  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230223 4010.00 4034.25 3974.25 4018.75 +19.75 1,883,040 2,036,652 +3,693 Hover/Click
Jun23 230223 4046.50 4070.75 4011.00 4055.50 +20.00 4,534 31,781 +451 Hover/Click
Sep23 230223 4084.00 4109.50 4052.50 4095.50 +20.00 66 1,250 +14 Hover/Click
Dec23 230223 4136.00 4136.00 4110.00 4136.00 +19.75 0 2,662 +0 Hover/Click
Total Volume and Open Interest 1,887,643 2,074,486 +4,161  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230223 12176.25 12261.00 12028.50 12207.50 +110.00 609,494 262,802 +3,059 Hover/Click
Jun23 230223 12300.25 12394.75 12164.75 12343.00 +113.25 1,135 5,055 +214 Hover/Click
Sep23 230223 12420.00 12522.25 12312.25 12478.00 +110.00 19 154 +4 Hover/Click
Total Volume and Open Interest 610,649 268,297 +3,277  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230223 2610.50 2636.30 2589.60 2619.90 +10.50 9,092 44,700 -602 Hover/Click
Jun23 230223 2641.10 2651.10 2615.50 2641.10 +12.30       Hover/Click
Sep23 230223 2660.60 2660.60 2660.60 2660.60 +12.30       Hover/Click
Total Volume and Open Interest 9,092 44,700 -602  
Volatility Index(CBOE)
Feb23 230215 18.95 19.30 18.69 18.69 +0.04 57,913 40,203 -10,678  
Mar23 230223 22.05 22.45 21.20 21.37 -0.84 97,735 153,353 -4,531  
Apr23 230223 22.66 22.90 22.00 22.15 -0.57 41,045 76,750 +7,305  
May23 230223 22.85 23.05 22.30 22.40 -0.50 16,135 34,661 +849  
Total Volume and Open Interest 176,988 333,082 +4,827  
S & P 600(CME)
Mar23 230223 1259.40 1259.40 1259.40 1259.40 +8.50        
Jun23 230223 1268.80 1268.80 1268.80 1268.80 +8.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230223 1901.40 1921.00 1884.40 1910.90 +12.60 199,646 433,025 +1,805 Hover/Click
Jun23 230223 1922.40 1938.00 1902.50 1928.70 +12.80 409 1,498 -51 Hover/Click
Sep23 230223 1940.10 1950.70 1923.30 1940.10 +14.10 0 10 +0 Hover/Click
Total Volume and Open Interest 200,055 434,533 +1,754  
Nikkei 225(CME)
Mar23 230223 27030 27245 27010 27235 +195 3,045 12,810 +25  
Jun23 230223 26895 27065 26835 27065 +200 41 39 +18  
Total Volume and Open Interest 3,086 12,849 +43  
Nikkei 225(SGX) Weekly Monthly
Mar23 230223 27115 27160 26940 27120 unch 23,207 115,958 -1,177  
Jun23 230223 26810 26860 26760 26860 unch 25 3,556 +6  
Sep23 230223 26825 26825 26825 26825 unch 0 98 +0  
Total Volume and Open Interest 23,232 134,706 -1,171  
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 230223 27020 27240 27005 27230 +200 23,684 41,887 -794  
Jun23 230223 26875 26975 26760 26975 +200 1 70 +0  
Sep23 230223 26935 26935 26935 26935 +200        
Total Volume and Open Interest 23,685 41,957 -794  
Nikkei 225(CME) e-Mini Yen
Mar23 230223 27230 27230 27230 27230 +200        
Jun23 230223 26980 26980 26980 26980 +200        
Sep23 230223 26940 26940 26940 26940 +200        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar23 230223 7331.5 7377.0 7310.0 7328.0 +17.5 64,531 235,064 -10,477  
Apr23 230223 7350.0 7350.0 7338.5 7338.5 +17.5 6,332 7 +0  
May23 230223 7267.0 7267.0 7267.0 7267.0 +19.0        
Jun23 230223 7251.5 7251.5 7219.5 7219.5 +19.0 0 43 +1  
Sep23 230223 7267.0 7267.0 7267.0 7267.0 +17.0        
Dec23 230223 7308.5 7308.5 7308.5 7308.5 +18.5        
Total Volume and Open Interest 70,863 235,115 -10,476  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230223 20365 20600 20285 20350 +1 120,605 101,606 -1,907  
Mar23 230223 20420 20611 20300 20354 -1 6,750 18,445 +2,674  
Apr23 230223 20418 20418 20418 20418 +1 4 17 +3  
Total Volume and Open Interest 127,730 131,000 +665  
DAX(EUREX) Weekly Monthly
Mar23 230223 15445.0 15579.0 15445.0 15505.0 +95.0 73,486 92,284 +8,617  
Jun23 230223 15653.0 15725.0 15638.0 15669.0 +94.0 138 554 +60  
Sep23 230223 15805.0 15805.0 15805.0 15805.0 +95.0 0 13 +0  
Total Volume and Open Interest 73,624 92,851 +8,677  
Mini-DAX(EUREX)
Mar23 230223 15441.0 15579.0 15441.0 15505.0 +95.0 59,928 15,532 +3,192  
Jun23 230223 15650.0 15744.0 15617.0 15669.0 +94.0 37 196 +12  
Sep23 230223 15805.0 15805.0 15805.0 15805.0 +95.0        
Total Volume and Open Interest 59,965 15,728 +3,204  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230223 4255 4290 4253 4265 +19 918,597 3,839,746 +117,915  
Jun23 230223 4195 4230 4195 4206 +19 23,270 222,633 +12,312  
Sep23 230223 4231 4231 4231 4231 +19 0 4 +0  
Total Volume and Open Interest 942,367 4,096,097 +130,727  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230223 11220 11228 11133 11163 -50 24,423 168,958 +3,707  
Jun23 230223 11036 11036 11036 11036 -51 224 6,867 +198  
Sep23 230223 11070 11070 11070 11070 -51 2 4 +1  
Total Volume and Open Interest 24,649 175,829 +3,906  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230223 7895.50 7931.50 7873.50 7897.00 +6.50 106,189 653,313 -1,857  
Jun23 230223 7900.00 7906.50 7895.00 7895.00 +6.00 22 2,613 +22  
Sep23 230223 7903.00 7903.00 7903.00 7903.00 +6.00 10 121 +10  
Total Volume and Open Interest 106,221 656,055 -1,825  
SPI 200(SFE) Weekly Monthly
Mar23 230223 7245.0 7252.0 7217.0 7222.0 -26.0 35,239 315,941 +4,371  
Jun23 230223 7252.0 7252.0 7252.0 7252.0 -26.0 0 1,153 +0  
Sep23 230223 7185.0 7185.0 7185.0 7185.0 -26.0        
Total Volume and Open Interest 35,239 317,094 +4,371  
FTSE MIB(ISE)
Mar23 230223 27200.00 27495.00 27180.00 27336.00 +178.00 15,781 92,172 +2,675  
Jun23 230223 26995.00 27000.00 26805.00 26866.00 +160.00 30 1,517 +3  
Sep23 230223 26956.00 26956.00 26956.00 26956.00 +128.00 0 13 +0  
Total Volume and Open Interest 15,811 93,702 +2,678  
KOSPI 200(KFE)
Mar23 230223 317.40 321.40 317.05 320.10 +3.90 237,360 308,639 -1,373  
Jun23 230223 318.50 323.10 318.50 321.80 +3.85 672 39,993 +578  
Sep23 230223 321.25 324.50 321.25 324.50 +4.50 0 12,339 +873  
Total Volume and Open Interest 238,032 395,094 +81  
GSCI(CME) Weekly Monthly
Mar23 230223 578.30 580.45 574.25 575.85 +2.00 3 965 -3  
Apr23 230223 573.35 581.00 573.35 573.35 +2.00        
May23 230223 575.85 575.85 575.85 575.85 +7.00        
Total Volume and Open Interest 3 965 -3  
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!!!