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 90,517 89,462 -23,407 Hover/Click
May23 230223 1535.00 1540.00 1526.25 1527.25 -7.50 95,296 322,139 +1,516 Hover/Click
Jul23 230223 1527.75 1531.25 1518.50 1519.50 -8.00 34,924 138,810 +5,273 Hover/Click
Aug23 230223 1493.75 1497.00 1487.50 1488.50 -6.25 3,605 13,967 +774 Hover/Click
Sep23 230223 1425.50 1428.75 1418.75 1420.75 -6.75 873 9,943 +35 Hover/Click
Nov23 230223 1394.50 1396.50 1385.50 1387.75 -7.75 16,191 109,545 +2,706 Hover/Click
Jan24 230223 1399.25 1401.75 1390.50 1393.00 -7.75 1,315 14,529 +261 Hover/Click
Mar24 230223 1385.75 1390.75 1379.25 1381.00 -9.25 1,372 11,229 +323 Hover/Click
May24 230223 1380.50 1381.75 1374.50 1376.00 -9.75 433 4,413 +47 Hover/Click
Jul24 230223 1381.50 1386.00 1374.50 1375.50 -10.25 142 1,190 -15 Hover/Click
Aug24 230223 1361.00 1361.00 1361.00 1361.00 -8.75 6 11 +2 Hover/Click
Sep24 230223 1328.50 1328.50 1328.50 1328.50 -8.25 18 101 +10 Hover/Click
Nov24 230223 1313.25 1313.25 1306.25 1306.75 -8.25 88 3,464 +4 Hover/Click
Jan25 230223 1307.25 1307.25 1307.25 1307.25 -8.25 0 17 +0 Hover/Click
Total Volume and Open Interest 244,783 719,056 -12,473  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230223 492.60 494.50 490.10 493.10 +0.50 42,692 46,993 -8,047 Hover/Click
May23 230223 477.50 479.60 475.30 478.00 +0.50 54,083 238,181 +5,990 Hover/Click
Jul23 230223 469.00 470.80 466.70 469.60 +0.60 20,922 89,266 +1,441 Hover/Click
Aug23 230223 457.00 457.80 453.90 456.90 +0.40 2,937 12,572 -111 Hover/Click
Sep23 230223 440.80 441.30 437.30 441.00 +0.60 1,958 11,626 -134 Hover/Click
Oct23 230223 427.90 428.50 423.90 428.10 +0.90 1,312 12,222 +74 Hover/Click
Dec23 230223 424.10 425.80 421.10 425.40 +1.20 6,630 36,348 +707 Hover/Click
Jan24 230223 418.40 420.00 415.80 419.70 +1.10 669 6,977 +11 Hover/Click
Mar24 230223 406.60 408.90 405.30 408.00 -0.20 492 2,593 +190 Hover/Click
May24 230223 402.50 402.50 399.70 400.70 -1.70 53 713 +20 Hover/Click
Total Volume and Open Interest 131,800 458,605 +159  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230223 62.82 63.55 61.84 62.04 -0.79 41,541 31,190 -14,465 Hover/Click
May23 230223 63.05 63.75 61.96 62.18 -0.87 83,938 184,918 +8,087 Hover/Click
Jul23 230223 62.66 63.29 61.56 61.76 -0.89 33,202 101,991 +1,733 Hover/Click
Aug23 230223 61.96 62.50 60.88 61.05 -0.88 7,483 27,461 -505 Hover/Click
Sep23 230223 61.29 61.65 60.20 60.31 -0.86 4,833 21,775 +23 Hover/Click
Oct23 230223 60.51 60.75 59.42 59.49 -0.86 2,300 13,868 +15 Hover/Click
Dec23 230223 60.09 60.37 58.98 59.05 -0.89 9,813 49,636 +655 Hover/Click
Jan24 230223 59.50 60.11 58.69 58.76 -0.93 1,146 9,411 -107 Hover/Click
Mar24 230223 59.53 59.73 58.38 58.42 -0.97 707 4,176 +219 Hover/Click
May24 230223 58.41 59.49 58.20 58.25 -0.99 124 1,538 +15 Hover/Click
Total Volume and Open Interest 185,159 450,957 -4,341  
Canola(WCE) Weekly Monthly
Mar23 230223 838.6 842.5 831.1 832.5 -6.6 6,399 16,712 -6,051 Hover/Click
May23 230223 831.7 832.3 820.8 822.7 -9.0 17,927 108,774 +271 Hover/Click
Jul23 230223 828.8 829.7 818.5 820.4 -9.8 6,478 83,780 +2,567 Hover/Click
Nov23 230223 805.0 809.1 796.5 799.2 -9.8 2,777 54,425 +946 Hover/Click
Jan24 230223 809.4 811.6 801.8 804.4 -9.6 96 2,742 +62 Hover/Click
Mar24 230223 813.8 813.8 806.5 806.5 -9.8 2 353 +0 Hover/Click
Total Volume and Open Interest 33,679 266,791 -2,205  
Corn(CBOT) Weekly Monthly
Mar23 230223 674.50 676.25 658.50 660.25 -13.75 114,787 157,723 -36,669 Hover/Click
May23 230223 674.75 676.00 657.50 659.25 -15.00 125,715 501,057 +7,703 Hover/Click
Jul23 230223 664.50 665.50 649.75 650.75 -13.25 38,985 284,912 +5,674 Hover/Click
Sep23 230223 607.25 609.00 599.50 600.00 -7.75 9,829 127,495 +825 Hover/Click
Dec23 230223 591.00 593.00 584.75 585.50 -6.50 16,628 213,870 +3,190 Hover/Click
Mar24 230223 598.75 600.50 592.75 593.25 -6.50 1,546 18,177 +286 Hover/Click
May24 230223 603.25 604.50 597.25 598.00 -5.75 206 3,643 +61 Hover/Click
Jul24 230223 603.75 604.50 598.75 599.25 -4.50 264 2,588 +67 Hover/Click
Sep24 230223 565.00 566.25 565.00 566.25 +0.50 87 357 +70 Hover/Click
Dec24 230223 553.75 555.75 552.75 554.75 +0.25 526 10,748 +266 Hover/Click
Total Volume and Open Interest 308,620 1,321,834 -18,488  
Wheat(CBOT) Weekly Monthly
Mar23 230223 735.50 745.00 734.25 738.25 +1.75 38,925 36,973 -7,967 Hover/Click
May23 230223 748.50 758.75 747.25 750.50 +0.50 68,504 169,159 +2,442 Hover/Click
Jul23 230223 755.00 764.00 753.00 756.25 -0.25 29,835 84,914 +1,446 Hover/Click
Sep23 230223 765.75 773.25 762.00 765.00 -1.25 7,382 25,169 +43 Hover/Click
Dec23 230223 783.00 788.00 776.25 779.25 -1.75 3,869 32,355 -45 Hover/Click
Mar24 230223 792.25 797.25 785.25 788.00 -1.50 470 4,710 +73 Hover/Click
Total Volume and Open Interest 149,227 355,379 -3,981  
Wheat(KCBT) Weekly Monthly
Mar23 230223 876.25 879.75 859.00 861.75 -14.25 27,146 16,062 -9,310 Hover/Click
May23 230223 869.50 872.25 853.75 856.75 -12.75 42,282 81,012 -140 Hover/Click
Jul23 230223 860.50 864.25 848.75 851.00 -10.00 17,391 43,176 +249 Hover/Click
Sep23 230223 862.50 863.75 850.25 853.00 -7.75 3,620 15,336 +248 Hover/Click
Dec23 230223 865.25 868.00 856.25 859.00 -6.25 2,562 15,112 +14 Hover/Click
Mar24 230223 860.00 866.00 855.50 858.25 -5.50 308 815 +115 Hover/Click
May24 230223 850.50 857.00 847.75 850.50 -5.00 13 73 +7 Hover/Click
Total Volume and Open Interest 93,343 172,167 -8,810  
Wheat(MGE) Weekly Monthly
Mar23 230223 914.25 916.75 907.25 908.00 -6.25 2,938 8,562 -2,476 Hover/Click
May23 230223 909.75 913.25 903.00 904.00 -5.00 5,302 26,680 +585 Hover/Click
Jul23 230223 905.00 906.25 896.25 897.25 -4.50 1,200 9,464 +421 Hover/Click
Sep23 230223 887.75 890.00 881.25 882.25 -4.00 751 7,771 +88 Hover/Click
Dec23 230223 893.00 893.50 885.75 885.75 -4.25 280 2,937 +22 Hover/Click
Mar24 230223 887.75 887.75 887.75 887.75 -4.00 0 40 +0 Hover/Click
Total Volume and Open Interest 10,471 55,460 -1,360  
Oats(CBOT) Weekly Monthly
Mar23 230223 365.00 372.75 360.50 371.25 +7.00 235 534 -151 Hover/Click
May23 230223 347.50 347.50 343.25 344.25 -1.00 415 2,497 +190 Hover/Click
Jul23 230223 345.25 348.50 345.25 345.75 -1.50 46 448 +20 Hover/Click
Sep23 230223 352.50 352.50 350.50 350.75 -1.00 11 196 +6 Hover/Click
Total Volume and Open Interest 711 3,871 +65  
Rough Rice(CBOT) Weekly Monthly
Mar23 230223 16.99 17.05 16.73 16.81 -0.22 508 1,567 -252 Hover/Click
May23 230223 17.22 17.22 16.95 17.01 -0.20 1,302 4,081 +732 Hover/Click
Jul23 230223 17.49 17.49 17.25 17.29 -0.21 73 394 +48 Hover/Click
Sep23 230223 16.35 16.35 16.28 16.32 -0.02 70 1,878 +48 Hover/Click
Total Volume and Open Interest 1,964 8,084 +580  
Live Cattle(CME) Weekly Monthly
Feb23 230223 165.400 165.650 164.750 165.150 +0.250 836 2,692 -492 Hover/Click
Apr23 230223 165.400 166.100 165.080 165.330 +0.250 21,867 141,547 +1,381 Hover/Click
Jun23 230223 161.400 161.735 160.900 161.285 +0.185 14,746 91,577 +3,370 Hover/Click
Aug23 230223 160.100 160.500 159.735 160.100 +0.200 7,919 59,372 +906 Hover/Click
Oct23 230223 164.100 164.550 163.880 164.185 +0.250 5,742 25,934 +1,051 Hover/Click
Dec23 230223 167.900 168.150 167.350 167.685 +0.105 3,349 16,196 +1,341 Hover/Click
Total Volume and Open Interest 55,400 343,878 +7,595  
Feeder Cattle(CME) Weekly Monthly
Mar23 230223 187.750 189.750 187.700 189.235 +1.250 6,047 11,871 -620 Hover/Click
Apr23 230223 191.700 194.150 191.580 193.685 +1.935 4,813 13,974 +1,005 Hover/Click
May23 230223 195.535 197.950 195.535 197.735 +2.105 2,930 9,808 +773 Hover/Click
Aug23 230223 209.650 211.880 209.435 211.350 +1.720 2,273 8,751 +885 Hover/Click
Sep23 230223 212.150 214.350 212.000 213.685 +1.635 468 1,977 +89 Hover/Click
Oct23 230223 214.185 216.330 214.100 215.630 +1.480 242 1,504 -5 Hover/Click
Nov23 230223 216.000 217.650 215.700 217.080 +1.330 158 700 +50 Hover/Click
Total Volume and Open Interest 16,977 48,816 +2,198  
Lean Hogs(CME) Weekly Monthly
Apr23 230223 86.450 86.650 85.380 86.200 -0.350 30,024 95,746 -2,671 Hover/Click
May23 230223 95.280 96.130 95.130 95.950 +0.200 106 1,105 +31  
Jun23 230223 103.800 104.280 102.880 103.950 +0.150 9,034 40,261 +260 Hover/Click
Jul23 230223 105.800 106.380 105.080 106.230 +0.230 3,932 15,067 -50 Hover/Click
Aug23 230223 105.980 106.680 105.300 106.550 +0.270 4,145 18,951 +716 Hover/Click
Oct23 230223 93.130 93.250 92.650 93.150 -0.150 1,492 23,259 +115 Hover/Click
Dec23 230223 85.250 85.400 84.800 85.050 -0.400 904 10,152 +158 Hover/Click
Feb24 230223 88.200 88.200 87.650 87.700 -0.550 410 4,368 +84 Hover/Click
Total Volume and Open Interest 50,160 209,695 -1,315  
Class III Milk(CME) Weekly Monthly
Feb23 230223 17.87 17.90 17.86 17.89 +0.01 71 4,140 -22 Hover/Click
Mar23 230223 17.85 17.85 17.67 17.76 -0.04 469 6,138 -7 Hover/Click
Apr23 230223 17.89 17.90 17.70 17.74 -0.16 140 4,342 -1 Hover/Click
May23 230223 18.38 18.38 18.19 18.25 -0.11 41 2,680 +13 Hover/Click
Jun23 230223 18.90 18.90 18.73 18.77 -0.12 49 2,128 -13 Hover/Click
Jul23 230223 19.39 19.39 19.23 19.31 -0.10 34 1,380 +7 Hover/Click
Aug23 230223 19.83 19.88 19.66 19.70 -0.14 29 1,025 +6 Hover/Click
Sep23 230223 20.08 20.21 19.89 19.94 -0.11 13 1,058 +10 Hover/Click
Oct23 230223 20.19 20.40 19.98 20.04 -0.16 14 752 +11 Hover/Click
Nov23 230223 20.18 20.32 19.97 20.03 -0.07 10 624 +5 Hover/Click
Dec23 230223 19.90 20.00 19.66 19.72 -0.13 2 607 +0 Hover/Click
Jan24 230223 19.30 19.34 19.30 19.30 unch 8 127 +8 Hover/Click
Feb24 230223 19.15 19.15 19.15 19.15 unch 6 132 +2 Hover/Click
Total Volume and Open Interest 890 25,446 +22  
Cocoa(ICE) Weekly Monthly
Mar23 230223 2744 2744 2729 2729 -9 38 819 -252 Hover/Click
May23 230223 2767 2788 2746 2770 -9 24,037 126,795 +2,311 Hover/Click
Jul23 230223 2770 2782 2744 2765 -11 10,638 68,581 +1,865 Hover/Click
Sep23 230223 2754 2766 2732 2751 -13 3,360 36,942 +913 Hover/Click
Dec23 230223 2707 2715 2689 2704 -14 2,929 40,528 +614 Hover/Click
Mar24 230223 2644 2658 2641 2651 -14 1,565 15,790 +612 Hover/Click
May24 230223 2638 2644 2635 2639 -14 328 4,886 +59 Hover/Click
Total Volume and Open Interest 43,261 301,656 +6,220  
Coffee "C"(ICE) Weekly Monthly
Mar23 230223 197.70 197.70 193.25 193.65 -5.85 42 323 -20 Hover/Click
May23 230223 193.35 193.35 188.25 189.70 -3.65 21,672 88,181 -821 Hover/Click
Jul23 230223 191.55 191.55 186.80 188.10 -3.60 8,581 35,084 +125 Hover/Click
Sep23 230223 189.15 189.15 184.70 185.95 -3.55 5,683 28,236 +620 Hover/Click
Dec23 230223 187.20 187.20 182.65 183.80 -3.60 3,534 26,474 +212 Hover/Click
Mar24 230223 187.05 187.05 182.35 183.40 -3.65 1,421 8,673 -280 Hover/Click
Total Volume and Open Interest 42,609 196,072 -56  
Orange Juice(ICE) Weekly Monthly
Mar23 230223 241.90 246.55 240.75 243.50 +2.30 620 1,745 -379 Hover/Click
May23 230223 235.00 241.40 233.80 238.40 +3.50 837 8,904 +420 Hover/Click
Jul23 230223 228.00 229.40 227.00 229.40 +2.75 29 1,034 -7 Hover/Click
Sep23 230223 217.80 221.60 217.80 221.60 +3.70 2 62 +2 Hover/Click
Nov23 230223 211.00 211.00 209.90 209.90 +2.50 3 96 +3 Hover/Click
Jan24 230223 192.10 200.55 192.00 198.50 -0.55 0 5 +0 Hover/Click
Total Volume and Open Interest 1,491 11,846 +39  
Sugar #11(ICE) Weekly Monthly
Mar23 230223 21.34 21.70 21.28 21.58 +0.29 35,857 53,754 -7,471 Hover/Click
May23 230223 20.00 20.40 19.88 20.34 +0.44 56,686 395,053 +2,631 Hover/Click
Jul23 230223 19.53 19.89 19.44 19.81 +0.36 29,776 196,272 +4,126 Hover/Click
Oct23 230223 19.36 19.71 19.35 19.64 +0.28 12,709 110,899 +662 Hover/Click
Mar24 230223 19.57 19.81 19.49 19.73 +0.23 6,206 89,784 +1,327 Hover/Click
May24 230223 18.51 18.75 18.48 18.70 +0.20 1,606 25,434 +294 Hover/Click
Jul24 230223 17.82 18.00 17.76 17.94 +0.17 1,017 19,445 +86 Hover/Click
Oct24 230223 17.44 17.60 17.39 17.55 +0.16 624 16,894 +53 Hover/Click
Mar25 230223 17.44 17.58 17.44 17.54 +0.15 203 11,791 +64 Hover/Click
Total Volume and Open Interest 144,738 928,284 +1,731  
London Cocoa(LCE) Weekly Monthly
Mar23 230223 2100 2106 2091 2096 -5 2,686 46,840 +312 Hover/Click
May23 230223 2125 2127 2111 2119 -4 7,787 92,393 -154 Hover/Click
Jul23 230223 2100 2101 2087 2094 -3 3,683 42,331 -463 Hover/Click
Sep23 230223 2066 2069 2056 2063 -2 2,937 39,287 +138 Hover/Click
Dec23 230223 2005 2009 1996 2005 -1 2,871 41,061 +1,639 Hover/Click
Mar24 230223 1945 1950 1939 1949 +1 1,010 22,542 +458 Hover/Click
May24 230223 1931 1938 1928 1938 unch 181 6,118 +85 Hover/Click
Total Volume and Open Interest 21,271 298,498 +2,109  
London Sugar(LCE) Weekly Monthly
May23 230223 567.50 578.30 566.10 574.70 +7.70 3,537 49,528 +255 Hover/Click
Aug23 230223 551.60 560.90 550.70 558.70 +7.60 1,835 16,591 +285 Hover/Click
Oct23 230223 539.70 547.00 538.70 545.20 +6.40 758 11,482 +34 Hover/Click
Dec23 230223 529.50 536.90 529.40 535.70 +6.10 258 6,315 +90 Hover/Click
Mar24 230223 524.40 531.30 524.40 530.60 +6.10 142 4,051 +26 Hover/Click
Total Volume and Open Interest 6,530 89,115 +690  
Cotton(ICE) Weekly Monthly
Mar23 230223 83.06 83.06 82.00 82.41 +0.16 89 24 -86 Hover/Click
May23 230223 81.88 83.38 81.81 82.16 +0.28 14,451 95,716 -30 Hover/Click
Jul23 230223 82.87 83.86 82.44 82.63 +0.11 6,168 46,815 +325 Hover/Click
Oct23 230223 82.42 82.42 82.42 82.42 +0.11 1 17 -1 Hover/Click
Dec23 230223 82.25 83.34 82.04 82.22 +0.14 2,590 34,753 -153 Hover/Click
Mar24 230223 82.61 83.37 82.33 82.33 +0.19 404 4,423 -156 Hover/Click
Total Volume and Open Interest 23,825 185,136 -134  
Crude Oil(NYM) Weekly Monthly
Apr23 230223 73.92 75.98 73.83 75.39 +1.44 332,018 334,263 +4,935 Hover/Click
May23 230223 74.19 76.17 74.07 75.60 +1.41 98,818 192,561 +11,878 Hover/Click
Jun23 230223 74.39 76.25 74.20 75.68 +1.37 99,385 222,822 -8,520 Hover/Click
Jul23 230223 74.16 76.13 74.16 75.57 +1.34 47,166 140,516 +14,125 Hover/Click
Aug23 230223 73.98 75.84 73.98 75.33 +1.31 19,852 63,999 +2,088 Hover/Click
Sep23 230223 73.70 75.48 73.70 75.02 +1.30 26,310 116,099 +2,013 Hover/Click
Oct23 230223 73.58 75.08 73.47 74.66 +1.28 9,661 54,279 +1,336 Hover/Click
Nov23 230223 73.17 74.68 73.17 74.28 +1.23 3,109 27,277 -122 Hover/Click
Dec23 230223 72.67 74.35 72.66 73.92 +1.19 47,743 200,016 +1,004 Hover/Click
Jan24 230223 72.46 73.76 72.46 73.55 +1.15 1,101 36,941 -91 Hover/Click
Feb24 230223 72.28 73.46 72.19 73.19 +1.11 1,079 20,525 -232 Hover/Click
Mar24 230223 72.75 73.23 72.35 72.86 +1.08 5,636 23,840 -1,048 Hover/Click
Apr24 230223 72.31 72.75 72.06 72.57 +1.05 289 15,554 +79 Hover/Click
May24 230223 72.28 72.28 72.28 72.28 +1.02 246 11,261 +132 Hover/Click
Jun24 230223 70.98 72.34 70.97 71.98 +0.97 14,483 65,144 +884 Hover/Click
Jul24 230223 71.67 71.67 71.67 71.67 +0.94 295 10,091 -1 Hover/Click
Total Volume and Open Interest 735,885 1,782,094 +28,708  
e-miNY Crude Oil(NYM)
Apr23 230223 73.975 75.975 73.825 75.400 +1.450 11,632 1,962 +142  
May23 230223 74.650 76.150 74.100 75.600 +1.400 350 400 +33  
Jun23 230223 74.375 76.225 74.225 75.675 +1.375 124 276 +3  
Jul23 230223 74.450 76.100 74.200 75.575 +1.325 9 58 +3  
Aug23 230223 74.175 75.825 74.000 75.325 +1.300 3 37 +1  
Sep23 230223 73.875 75.450 73.875 75.025 +1.300 1 6 +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 0 14 +0  
Dec23 230223 72.900 74.325 72.675 73.925 +1.175 52 205 +28  
Jan24 230223 73.550 73.550 73.550 73.550 +1.150 0 7 +0  
Total Volume and Open Interest 12,174 3,040 +212  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230223 270.00 274.16 266.43 270.81 -0.67 24,419 25,818 -5,447 Hover/Click
Apr23 230223 268.75 272.88 265.17 269.08 -1.10 48,478 69,426 +2,799 Hover/Click
May23 230223 265.32 269.89 262.92 265.96 -0.73 20,910 43,459 +1,666 Hover/Click
Jun23 230223 262.30 267.03 260.90 263.38 -0.04 15,089 30,589 +155 Hover/Click
Jul23 230223 261.40 265.44 260.03 262.23 +0.53 6,173 14,023 -164 Hover/Click
Aug23 230223 263.07 264.40 259.71 261.71 +0.87 4,591 10,457 +130 Hover/Click
Sep23 230223 260.95 264.36 259.87 261.72 +0.96 2,987 13,076 +141 Hover/Click
Oct23 230223 262.97 264.17 259.86 261.60 +1.03 1,855 8,814 +81 Hover/Click
Nov23 230223 262.46 263.71 259.36 261.27 +1.13 1,653 6,796 -211 Hover/Click
Dec23 230223 258.98 263.11 258.57 260.60 +1.24 2,926 19,075 -208 Hover/Click
Jan24 230223 258.32 262.25 257.99 260.14 +1.40 448 3,100 +9 Hover/Click
Feb24 230223 259.97 261.29 257.06 259.35 +1.62 436 2,141 +28 Hover/Click
Mar24 230223 259.44 259.53 255.67 257.80 +1.83 317 1,640 +18 Hover/Click
Apr24 230223 256.47 257.00 254.40 255.40 +1.93 172 1,662 +63 Hover/Click
Total Volume and Open Interest 130,934 258,647 -911  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230223 232.18 240.17 232.00 237.95 +4.19 31,901 30,233 -6,609 Hover/Click
Apr23 230223 254.74 260.87 252.19 258.48 +3.46 58,052 92,212 -1,838 Hover/Click
May23 230223 253.64 259.68 251.39 257.50 +3.47 30,100 57,991 +1,113 Hover/Click
Jun23 230223 249.17 256.43 249.17 254.19 +3.28 19,555 41,503 +282 Hover/Click
Jul23 230223 246.50 252.69 246.50 250.57 +3.05 11,021 18,845 +2,285 Hover/Click
Aug23 230223 242.64 248.02 242.64 246.56 +2.85 4,229 7,733 +5 Hover/Click
Sep23 230223 237.95 243.89 237.80 241.81 +2.76 3,780 20,489 -83 Hover/Click
Oct23 230223 225.27 227.99 225.14 226.41 +2.44 1,564 10,058 +25 Hover/Click
Nov23 230223 220.43 222.90 220.43 221.64 +2.40 970 6,919 +134 Hover/Click
Dec23 230223 214.50 220.07 214.50 218.20 +2.27 1,206 13,665 -28 Hover/Click
Total Volume and Open Interest 163,253 314,090 -4,690  
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 57,853 19,624 -9,639 Hover/Click
Apr23 230223 2.295 2.488 2.235 2.432 +0.134 207,993 218,454 +231 Hover/Click
May23 230223 2.446 2.637 2.393 2.590 +0.150 116,614 259,887 -877 Hover/Click
Jun23 230223 2.639 2.831 2.597 2.781 +0.140 31,918 65,465 -576 Hover/Click
Jul23 230223 2.835 3.008 2.794 2.965 +0.127 34,015 83,385 +3,488 Hover/Click
Aug23 230223 2.873 3.054 2.844 3.010 +0.123 14,177 37,532 -505 Hover/Click
Sep23 230223 2.853 3.030 2.817 2.988 +0.128 15,972 93,845 +737 Hover/Click
Oct23 230223 2.927 3.118 2.893 3.076 +0.137 34,939 91,191 +1,647 Hover/Click
Nov23 230223 3.421 3.535 3.344 3.497 +0.121 7,516 43,007 +425 Hover/Click
Dec23 230223 3.808 3.913 3.740 3.881 +0.114 7,986 34,081 +140 Hover/Click
Jan24 230223 3.982 4.133 3.937 4.084 +0.111 10,110 66,049 -105 Hover/Click
Feb24 230223 3.883 3.986 3.819 3.950 +0.104 3,033 21,679 +159 Hover/Click
Mar24 230223 3.488 3.590 3.449 3.556 +0.087 5,440 32,523 +194 Hover/Click
Apr24 230223 3.114 3.196 3.081 3.152 +0.063 3,995 36,882 +104 Hover/Click
May24 230223 3.096 3.159 3.052 3.126 +0.065 1,372 18,213 +141 Hover/Click
Jun24 230223 3.180 3.257 3.180 3.231 +0.053 673 7,343 -59 Hover/Click
Total Volume and Open Interest 560,175 1,264,378 -6,308  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230223 80.48 82.77 80.40 82.21 +1.61 253,144 207,592 -41,684 Hover/Click
May23 230223 80.31 82.46 80.25 81.95 +1.50 297,264 448,947 +19,494 Hover/Click
Jun23 230223 79.97 81.95 79.90 81.48 +1.40 201,255 379,620 +1,412 Hover/Click
Jul23 230223 79.65 81.55 79.63 81.11 +1.33 81,042 157,694 +5,317 Hover/Click
Aug23 230223 79.36 81.11 79.29 80.72 +1.28 41,261 103,830 +2,052 Hover/Click
Sep23 230223 79.03 80.74 78.96 80.33 +1.22 44,520 104,082 +2,896 Hover/Click
Oct23 230223 78.71 80.34 78.64 79.95 +1.18 18,852 65,099 +4,352 Hover/Click
Nov23 230223 78.38 79.97 78.31 79.57 +1.14 16,940 64,094 +992 Hover/Click
Dec23 230223 77.99 79.59 77.99 79.20 +1.10 76,551 202,002 +4,706 Hover/Click
Jan24 230223 77.82 79.07 77.82 78.83 +1.08 4,008 36,199 -131 Hover/Click
Feb24 230223 78.61 78.63 78.04 78.45 +1.04 4,300 45,656 +346 Hover/Click
Mar24 230223 78.13 78.13 78.13 78.13 +1.01 4,030 25,112 +170 Hover/Click
Apr24 230223 77.82 77.82 77.82 77.82 +0.96 1,496 11,181 +125 Hover/Click
May24 230223 77.53 77.53 77.53 77.53 +0.92 735 9,618 -20 Hover/Click
Total Volume and Open Interest 1,093,763 2,133,670 +3,605  
Gas Oil(ICE) Weekly Monthly
Mar23 230223 787.75 802.25 779.25 783.50 -13.75 36,456 77,869 -4,849 Hover/Click
Apr23 230223 781.75 795.75 774.00 778.00 -12.50 78,746 108,815 +3,100 Hover/Click
May23 230223 770.25 785.50 765.50 769.00 -10.00 41,602 70,147 +1,921 Hover/Click
Jun23 230223 762.25 777.75 759.00 762.25 -7.00 39,282 61,163 -378 Hover/Click
Jul23 230223 757.00 772.25 754.50 757.75 -5.00 12,884 28,948 -503 Hover/Click
Aug23 230223 756.50 769.25 751.75 755.25 -4.00 8,206 23,706 +533 Hover/Click
Sep23 230223 753.75 767.00 750.00 753.75 -3.50 7,737 32,139 +292 Hover/Click
Oct23 230223 757.00 765.00 749.00 752.50 -3.25 2,811 18,583 +95 Hover/Click
Nov23 230223 750.00 760.00 744.25 747.75 -3.00 1,857 12,724 +85 Hover/Click
Dec23 230223 740.25 754.00 737.75 741.75 -2.50 14,513 50,839 -1,081 Hover/Click
Total Volume and Open Interest 253,399 552,196 +974  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230223 73.95 76.00 73.92 75.39 +1.44 41,573 83,212 +242 Hover/Click
May23 230223 74.19 76.17 74.17 75.60 +1.41 40,659 51,256 +1,688 Hover/Click
Jun23 230223 74.31 76.26 74.31 75.68 +1.37 48,690 66,434 -1,463 Hover/Click
Jul23 230223 74.51 76.02 74.39 75.57 +1.33 25,876 23,347 +676 Hover/Click
Aug23 230223 74.05 75.66 74.05 75.33 +1.31 12,220 12,810 +701 Hover/Click
Sep23 230223 73.94 75.29 73.90 75.02 +1.30 6,944 29,993 +42 Hover/Click
Oct23 230223 74.66 74.66 74.66 74.66 +1.28 912 7,886 +41 Hover/Click
Nov23 230223 74.28 74.28 74.28 74.28 +1.23 269 8,902 -6 Hover/Click
Dec23 230223 72.92 74.20 72.89 73.92 +1.18 7,236 69,187 +1,155 Hover/Click
Jan24 230223 73.55 73.55 73.55 73.55 +1.15 112 5,200 -18 Hover/Click
Feb24 230223 73.19 73.19 73.19 73.19 +1.11 53 2,512 +0 Hover/Click
Mar24 230223 72.86 72.86 72.86 72.86 +1.08 196 3,198 -10 Hover/Click
Apr24 230223 72.57 72.57 72.57 72.57 +1.05 49 1,021 +49 Hover/Click
May24 230223 72.28 72.28 72.28 72.28 +1.02 28 923 +0 Hover/Click
Jun24 230223 71.99 71.99 71.99 71.99 +0.98 912 10,112 +104 Hover/Click
Jul24 230223 71.67 71.67 71.67 71.67 +0.94 16 1,030 +0 Hover/Click
Total Volume and Open Interest 187,351 434,390 +3,708  
US Dollar Index(ICE) Weekly Monthly
Mar23 230223 104.430 104.735 104.265 104.540 +0.018 15,072 34,123 +74 Hover/Click
Jun23 230223 104.030 104.385 103.900 104.185 +0.002 281 1,993 +30 Hover/Click
Sep23 230223 103.810 103.810 103.810 103.810 +0.002 0 5 +0 Hover/Click
Total Volume and Open Interest 15,353 36,126 +104  
Australian Dollar(CME) Weekly Monthly
Mar23 230223 68.11 68.46 67.86 68.09 +0.08 80,479 123,615 +1,129 Hover/Click
Jun23 230223 68.30 68.69 68.10 68.33 +0.08 118 729 -22 Hover/Click
Sep23 230223 68.47 68.87 68.32 68.52 +0.07 1 62 +0 Hover/Click
Total Volume and Open Interest 80,620 124,559 +1,103  
British Pound(CME) Weekly Monthly
Mar23 230223 120.48 120.78 119.95 120.20 -0.21 71,130 205,821 -2,146 Hover/Click
Jun23 230223 120.87 121.03 120.23 120.45 -0.21 175 2,886 +53 Hover/Click
Sep23 230223 120.71 121.22 120.52 120.71 -0.21 0 334 +0 Hover/Click
Total Volume and Open Interest 71,556 211,349 -2,153  
Canadian Dollar(CME) Weekly Monthly
Mar23 230223 73.78 74.00 73.64 73.81 +0.09 68,023 146,332 +590 Hover/Click
Jun23 230223 73.98 74.10 73.76 73.92 +0.09 1,197 4,888 -62 Hover/Click
Sep23 230223 74.20 74.20 73.92 74.06 +0.11 17 538 +17 Hover/Click
Dec23 230223 74.32 74.38 74.05 74.20 +0.11 1 412 +1 Hover/Click
Total Volume and Open Interest 69,311 152,482 +586  
Japanese Yen(CME) Weekly Monthly
Mar23 230223 74.28 74.52 74.03 74.43 +0.16 90,688 179,957 +1,704 Hover/Click
Jun23 230223 75.40 75.58 75.11 75.51 +0.18 773 6,440 +187 Hover/Click
Sep23 230223 76.48 76.63 76.21 76.57 +0.17 1,089 1,140 +1,087 Hover/Click
Total Volume and Open Interest 93,791 190,271 +4,171  
Swiss Franc(CME) Weekly Monthly
Mar23 230223 107.60 107.81 107.14 107.27 -0.28 15,145 39,842 +1,415 Hover/Click
Jun23 230223 108.90 108.93 108.29 108.40 -0.28 22 566 +9 Hover/Click
Sep23 230223 109.56 109.94 109.41 109.46 -0.27 0 64 +0 Hover/Click
Total Volume and Open Interest 15,167 40,511 +1,424  
EuroFX(CME) Weekly Monthly
Mar23 230223 106.17 106.38 105.87 106.06 -0.07 164,068 771,711 +1,120 Hover/Click
Jun23 230223 106.76 106.97 106.47 106.65 -0.07 1,558 15,428 +580 Hover/Click
Sep23 230223 107.35 107.47 107.00 107.16 -0.07 13 1,200 +7 Hover/Click
Total Volume and Open Interest 165,963 791,613 +1,715  
Mexican Peso(CME) Weekly Monthly
Mar23 230223 542.75 544.88 540.25 542.88 +0.63 45,849 283,438 +6,332 Hover/Click
Jun23 230223 533.50 534.75 530.50 533.13 +0.88 80 259 +25 Hover/Click
Total Volume and Open Interest 45,929 283,710 +6,357  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230223 62.1900 62.5100 62.0200 62.2500 +0.1200 35,293 30,526 +1,078 Hover/Click
Jun23 230223 62.5100 62.5100 62.0400 62.2500 +0.1100 17 440 +2 Hover/Click
Total Volume and Open Interest 35,310 30,968 +1,080  
Brazilian Real(CME) Weekly Monthly
Mar23 230223 193.40 195.45 193.00 194.35 +0.75 25,517 25,747 -9,036 Hover/Click
Apr23 230223 192.20 194.15 191.75 193.10 +0.75 19,651 27,932 +15,468  
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 45,168 53,679 +6,432  
Bitcoin RR(CME) Weekly Monthly
Feb23 230223 24100 24610 23620 23920 +120 13,563 4,807 -3,536 Hover/Click
Mar23 230223 24320 24790 23815 24170 +180 5,308 8,821 +1,942 Hover/Click
Apr23 230223 24520 24935 23995 24350 +120 1,972 1,651 +767 Hover/Click
May23 230223 25015 25015 24065 24420 +90 33 235 +8 Hover/Click
Jun23 230223 24345 25085 24230 24475 +85 8 159 +6 Hover/Click
Total Volume and Open Interest 20,884 15,688 -813  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230223 124~210 125~120 123~260 125~030 +0~170 905,401 671,226 -430,740 Hover/Click
Jun23 230223 125~210 126~180 124~280 126~090 +0~200 658,277 644,007 +438,681 Hover/Click
Sep23 230223 126~110 126~110 126~110 126~110 +0~200 1 24 -1 Hover/Click
Total Volume and Open Interest 1,563,679 1,315,257 +7,940  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230223 111~065 111~170 110~255 111~140 +0~075 4,135,478 2,063,156 -1,435,603 Hover/Click
Jun23 230223 111~220 112~015 111~100 111~305 +0~080 2,873,400 2,368,674 +1,531,825 Hover/Click
Sep23 230223 112~000 112~125 111~295 112~125 +0~080 3 27 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230223 106~264 107~002 106~186 106~302 +0~034 3,341,463 2,071,641 -1,328,705 Hover/Click
Jun23 230223 107~074 107~142 107~004 107~122 +0~036 2,404,021 2,357,460 +1,369,955 Hover/Click
Sep23 230223 107~282 107~282 107~282 107~282 +0~036       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230223 101~260 101~267 101~236 101~257 unch 1,860,404 1,426,494 -877,355 Hover/Click
Jun23 230223 102~030 102~043 102~005 102~031 +0~001 1,431,684 1,406,960 +826,785 Hover/Click
Sep23 230223 102~184 102~184 102~184 102~184 +0~001 5 29 +0 Hover/Click
Total Volume and Open Interest 3,292,093 2,833,483 -50,570  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230223 95.750 95.755 95.730 95.745 -0.010 38,243 182,557 +2,705  
Jun23 230223 95.430 95.445 95.375 95.415 -0.040 67,610 231,267 -2,144  
Sep23 230223 95.415 95.435 95.325 95.385 -0.050 49,586 134,366 +1,091  
Dec23 230223 95.520 95.550 95.425 95.505 -0.035 47,721 119,353 -2,322  
Mar24 230223 95.710 95.740 95.610 95.710 -0.020 44,752 94,818 +5,019  
Jun24 230223 95.905 95.930 95.800 95.910 -0.010 50,432 107,973 +2,206  
Sep24 230223 96.040 96.060 95.935 96.045 -0.010 30,651 100,226 +2,525  
Dec24 230223 96.120 96.140 96.020 96.130 -0.005 26,969 106,498 -1,234  
Mar25 230223 96.180 96.205 96.080 96.195 unch 14,247 44,913 +1,577  
Jun25 230223 96.230 96.265 96.135 96.250 +0.005 12,728 52,788 +1,440  
Sep25 230223 96.280 96.305 96.180 96.290 unch 14,480 26,584 +2,148  
Dec25 230223 96.320 96.340 96.220 96.325 -0.005 8,330 41,814 -137  
Mar26 230223 96.345 96.365 96.250 96.355 -0.005 5,048 24,869 +1,550  
Jun26 230223 96.380 96.400 96.285 96.390 -0.005 6,540 12,820 -863  
Sep26 230223 96.415 96.440 96.325 96.425 -0.005 3,590 11,061 +183  
Dec26 230223 96.445 96.480 96.360 96.460 -0.005 3,175 19,245 -17  
Mar27 230223 96.465 96.515 96.400 96.495 -0.005 2,806 18,328 -89  
Jun27 230223 96.510 96.550 96.430 96.525 -0.005 2,059 9,654 -262  
Total Volume and Open Interest 429,457 1,532,240 +13,373  
Ultra T-Bond(CBOT)
Mar23 230223 135~01 136~13 133~26 135~28 +1~01 890,764 698,435 -470,561  
Jun23 230223 135~19 137~00 134~13 136~15 +1~01 749,732 861,835 +528,640  
Sep23 230223 136~15 136~15 136~15 136~15 +1~01        
Total Volume and Open Interest 1,640,496 1,560,270 +58,079  
Ultra 10-Yr T-Note(CBOT)
Mar23 230223 117~065 117~225 116~200 117~175 +0~125 983,926 843,833 -483,047  
Jun23 230223 117~045 117~210 116~185 117~165 +0~130 684,067 756,608 +510,917  
Sep23 230223 117~165 117~165 117~165 117~165 +0~130        
Total Volume and Open Interest 1,667,993 1,600,441 +27,870  
30 Day Federal Funds(CBOT)
Feb23 230223 95.427 95.430 95.427 95.427 unch 6,667 486,486 +1,330  
Mar23 230223 95.330 95.335 95.325 95.330 +0.005 44,995 144,431 +8,726  
Apr23 230223 95.115 95.125 95.105 95.115 unch 212,675 368,080 +42,328  
May23 230223 94.880 94.890 94.870 94.880 unch 136,077 259,586 +5,886  
Jun23 230223 94.765 94.780 94.755 94.770 +0.005 24,622 80,561 +2,609  
Jul23 230223 94.680 94.700 94.670 94.690 +0.015 52,016 169,183 -5,833  
Total Volume and Open Interest 600,055 1,868,156 +58,082  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230223 146.27 146.34 146.17 146.30 +0.02 1,091 16,239 -181 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        
Euro-Buxl(EUREX)
Mar23 230223 137.28 139.78 136.50 139.12 +1.52 95,368 234,517 +12,543  
Jun23 230223 136.36 139.04 136.22 138.62 +1.48 22,386 41,721 +16,372  
Sep23 230223 137.54 137.54 137.54 137.54 +1.52 0 2 +0  
Total Volume and Open Interest 117,754 276,240 +28,915  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230223 134.18 134.91 133.78 134.66 +0.34 807,879 1,437,233 +18,307 Hover/Click
Jun23 230223 133.20 133.91 132.82 133.68 +0.34 24,152 81,914 +21,613 Hover/Click
Sep23 230223 133.06 133.06 133.06 133.06 +0.34 0 6 +0 Hover/Click
Total Volume and Open Interest 832,031 1,519,153 +39,920  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230223 115.89 116.17 115.79 116.08 +0.09 642,002 1,754,704 -14,987 Hover/Click
Jun23 230223 116.42 116.74 116.35 116.65 +0.11 11,363 78,512 +9,459 Hover/Click
Sep23 230223 117.08 117.08 117.08 117.08 +0.09       Hover/Click
Total Volume and Open Interest 653,365 1,833,216 -5,528  
Euro-Schatz(EUREX)
Mar23 230223 105.28 105.36 105.25 105.33 +0.02 639,746 1,951,187 +76,008  
Jun23 230223 105.17 105.24 105.15 105.22 +0.03 35,790 148,720 +32,501  
Sep23 230223 106.08 106.08 106.08 106.08 +0.02        
Total Volume and Open Interest 675,536 2,099,907 +108,509  
3-Mth Euribor(EUREX)
Mar23 230223 97.085 97.085 97.085 97.085 +0.015 6 380 +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 6 837 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230223 101~18 102~03 100~30 101~27 unch 469,008 217,157 -160,126 Hover/Click
Jun23 230223 100~26 101~14 100~07 101~06 +0~03 275,121 211,499 +172,485 Hover/Click
Total Volume and Open Interest 744,129 428,696 +12,359  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230223 97.065 97.095 97.055 97.080 +0.015 122,776 475,794 -4,010  
Jun23 230223 96.425 96.465 96.415 96.435 -0.005 149,637 676,701 -775  
Sep23 230223 96.255 96.305 96.240 96.280 +0.005 157,095 577,044 -8,993  
Total Volume and Open Interest 1,196,449 4,214,271 +1,999  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230223 96.32 96.34 96.30 96.33 -0.01 44,079 222,877 -4,452  
Jun23 230223 95.81 95.84 95.77 95.79 -0.03 46,441 227,514 +1,653  
Sep23 230223 95.64 95.68 95.59 95.61 -0.04 29,574 166,093 +2,747  
Dec23 230223 95.62 95.66 95.55 95.59 -0.04 26,675 220,485 -8,659  
Mar24 230223 95.70 95.74 95.63 95.66 -0.05 17,926 123,895 +1,282  
Jun24 230223 95.85 95.90 95.78 95.81 -0.05 14,817 105,111 +945  
Sep24 230223 95.97 96.02 95.91 95.95 -0.03 2,697 62,772 +419  
Dec24 230223 96.07 96.12 96.01 96.04 -0.04 4,286 37,484 -209  
Mar25 230223 96.16 96.16 96.12 96.12 -0.04 911 1,717 +910  
Jun25 230223 96.14 96.14 96.14 96.14 -0.04 39 459 +39  
Total Volume and Open Interest 187,490 1,168,902 -5,280  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230223 96.12 96.14 96.07 96.11 -0.01 154,283 1,049,768 -7,465  
Jun23 230223 96.10 96.10 96.10 96.10 -0.02        
Total Volume and Open Interest 154,283 1,049,768 -7,465  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230223 96.40 96.43 96.35 96.39 -0.02 187,390 768,211 +12,094  
Jun23 230223 96.34 96.37 96.34 96.37 -0.02 278 340 +278  
Total Volume and Open Interest 187,668 768,551 +12,372  
Gold(CMX) Weekly Monthly
Feb23 230223 1826.4 1827.5 1818.0 1818.0 -14.0 278 331 -165 Hover/Click
Apr23 230223 1834.7 1841.2 1824.8 1826.8 -14.7 141,500 332,344 +119 Hover/Click
Jun23 230223 1851.3 1857.9 1841.6 1843.6 -14.7 5,858 54,227 +2,892 Hover/Click
Aug23 230223 1868.0 1874.9 1859.6 1861.3 -14.7 770 15,035 -36 Hover/Click
Oct23 230223 1878.0 1880.8 1877.6 1879.0 -14.5 86 4,650 +40 Hover/Click
Dec23 230223 1903.1 1910.6 1895.6 1896.4 -14.4 796 14,952 +529 Hover/Click
Feb24 230223 1921.0 1926.9 1913.4 1913.6 -14.4 23 1,354 +0 Hover/Click
Apr24 230223 1929.6 1929.6 1929.6 1929.6 -14.4 0 433 +0 Hover/Click
Jun24 230223 1946.3 1946.3 1946.3 1946.3 -14.4 0 317 +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 149,878 426,016 +3,368  
Silver(CMX) Weekly Monthly
Mar23 230223 2152.0 2167.0 2126.0 2130.6 -37.1 50,976 29,020 -6,980 Hover/Click
May23 230223 2165.5 2181.0 2139.5 2143.8 -37.8 25,667 83,045 +7,975 Hover/Click
Jul23 230223 2184.5 2197.0 2158.0 2161.6 -38.1 1,929 7,376 +249 Hover/Click
Sep23 230223 2205.0 2215.5 2177.5 2178.1 -38.3 597 2,233 +97 Hover/Click
Dec23 230223 2238.0 2240.0 2205.0 2206.2 -39.2 207 2,960 +19 Hover/Click
Mar24 230223 2271.5 2271.5 2236.4 2236.4 -39.9 13 237 +2 Hover/Click
May24 230223 2254.5 2254.5 2254.5 2254.5 -39.9 0 31 +0 Hover/Click
Total Volume and Open Interest 79,636 125,294 +1,388  
Platinum(NYMEX) Weekly Monthly
Apr23 230223 951.5 963.6 940.8 945.5 -7.8 25,232 56,446 -2,218 Hover/Click
Jul23 230223 956.5 966.3 947.2 951.2 -7.5 2,148 8,554 +1,125 Hover/Click
Oct23 230223 963.2 972.0 956.7 956.7 -7.0 202 1,425 +74 Hover/Click
Jan24 230223 962.2 962.2 962.2 962.2 -7.1 34 59 +6 Hover/Click
Total Volume and Open Interest 27,620 66,490 -1,009  
Palladium(NYMEX) Weekly Monthly
Mar23 230223 1476.00 1492.50 1423.50 1428.60 -53.60 4,401 2,274 -1,584 Hover/Click
Jun23 230223 1482.50 1495.50 1425.00 1430.70 -57.80 3,447 9,583 +1,532 Hover/Click
Sep23 230223 1488.50 1488.50 1444.00 1444.20 -58.20 3 29 +2 Hover/Click
Total Volume and Open Interest 7,851 11,893 -50  
Copper(CMX) Weekly Monthly
Mar23 230223 417.90 418.85 403.90 405.90 -13.15 70,162 34,411 -10,862 Hover/Click
May23 230223 416.90 417.90 403.55 405.60 -12.90 51,500 113,842 +7,656 Hover/Click
Jul23 230223 416.80 417.55 403.85 405.85 -12.50 8,398 28,540 -154 Hover/Click
Sep23 230223 416.15 416.20 403.80 405.80 -12.40 3,204 14,792 -306 Hover/Click
Dec23 230223 414.00 414.30 404.25 405.85 -12.20 1,620 13,794 +557 Hover/Click
Total Volume and Open Interest 136,650 216,200 -3,005  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230223 33097 33294 32816 33182 +103 161,678 88,870 -1,084 Hover/Click
Jun23 230223 33365 33555 33084 33454 +104 241 1,277 -29 Hover/Click
Sep23 230223 33487 33753 33400 33650 +90 0 28 +0 Hover/Click
Dec23 230223 33784 33784 33784 33784 +112       Hover/Click
Total Volume and Open Interest 161,919 90,175 -1,113  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230223 33106 33293 32815 33182 +103 116,690 21,233 +115 Hover/Click
Jun23 230223 33388 33563 33082 33454 +104 1,447 1,256 -85 Hover/Click
Sep23 230223 33710 33710 33462 33650 +90 4 57 +2 Hover/Click
Dec23 230223 33784 33784 33784 33784 +112 1 4 +1 Hover/Click
Total Volume and Open Interest 118,142 22,550 +33  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230223 4010.00 4034.25 3974.25 4018.75 +19.75 1,925,300 2,049,316 +12,664 Hover/Click
Jun23 230223 4046.50 4070.75 4011.00 4055.50 +20.00 7,534 32,328 +547 Hover/Click
Sep23 230223 4084.00 4109.50 4052.50 4095.50 +20.00 60 1,251 +1 Hover/Click
Dec23 230223 4136.00 4136.00 4110.00 4136.00 +19.75 159 2,641 -21 Hover/Click
Total Volume and Open Interest 1,933,053 2,087,677 +13,191  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230223 4009.00 4034.50 3974.25 4018.75 +19.75 1,227,850 185,317 -2,780 Hover/Click
Jun23 230223 4046.25 4072.00 4010.25 4055.50 +20.00 5,858 5,735 +455 Hover/Click
Sep23 230223 4087.50 4113.25 4050.00 4095.50 +20.00 30 309 +7 Hover/Click
Dec23 230223 4136.00 4136.00 4136.00 4136.00 +19.75 3 155 +2 Hover/Click
Total Volume and Open Interest 1,233,754 191,634 -2,320  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230223 12176.25 12261.00 12028.50 12207.50 +110.00 640,711 260,321 -2,481 Hover/Click
Jun23 230223 12300.25 12394.75 12164.75 12343.00 +113.25 1,895 5,132 +77 Hover/Click
Sep23 230223 12420.00 12522.25 12312.25 12478.00 +110.00 8 153 -1 Hover/Click
Total Volume and Open Interest 642,614 265,892 -2,405  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230223 12175.50 12261.00 12028.00 12207.50 +110.00 1,075,725 172,199 -1,692 Hover/Click
Jun23 230223 12280.50 12396.00 12162.75 12343.00 +113.25 3,608 2,993 +52 Hover/Click
Sep23 230223 12450.00 12525.00 12316.50 12478.00 +110.00 26 74 +1 Hover/Click
Total Volume and Open Interest 1,079,366 175,346 -1,638  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230223 2610.50 2636.30 2589.60 2619.90 +10.50 13,037 45,120 +420 Hover/Click
Jun23 230223 2641.10 2651.10 2615.50 2641.10 +12.30 1 1 +1 Hover/Click
Sep23 230223 2660.60 2660.60 2660.60 2660.60 +12.30       Hover/Click
Total Volume and Open Interest 13,038 45,121 +421  
Volatility Index(CBOE)
Feb23 230215 18.95 19.30 18.69 18.69 +0.04 72,854 28,930 -11,273  
Mar23 230223 22.05 22.45 21.20 21.37 -0.84 89,422 143,011 -10,342  
Apr23 230223 22.66 22.90 22.00 22.15 -0.57 42,031 76,916 +166  
May23 230223 22.85 23.05 22.30 22.40 -0.50 14,063 34,414 -247  
Total Volume and Open Interest 163,233 322,734 -10,348  
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 +12.60 193,101 431,750 -1,275 Hover/Click
Jun23 230223 1922.40 1938.00 1902.50 1928.70 +12.80 221 1,541 +43 Hover/Click
Sep23 230223 1940.10 1950.70 1923.30 1940.10 +14.10 0 10 +0 Hover/Click
Total Volume and Open Interest 193,322 433,301 -1,232  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230223 1898.10 1921.00 1884.30 1910.90 +12.60 78,594 22,712 -608 Hover/Click
Jun23 230223 1917.30 1938.40 1902.30 1928.70 +12.80 448 615 +20 Hover/Click
Sep23 230223 1930.00 1943.90 1926.00 1940.10 +14.10 0 14 +0 Hover/Click
Total Volume and Open Interest 79,042 23,343 -588  
Nikkei 225(CME)
Mar23 230223 27030 27245 27010 27235 +195 3,640 13,317 +507  
Jun23 230223 26895 27065 26835 27065 +200 9 45 +6  
Total Volume and Open Interest 3,649 13,362 +513  
Nikkei 225(SGX) Weekly Monthly
Mar23 230223 27115 27160 26940 27120 unch 44,786 114,224 -1,734  
Jun23 230223 26810 26860 26760 26860 unch 164 3,506 -50  
Sep23 230223 26825 26825 26825 26825 unch 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230222 27430 27460 27020 27130 -320 425,309 492,172 +4,076  
Jun23 230222 27175 27200 26765 26860 -320 31,345 24,723 -338  
Sep23 230222 27120 27135 26715 26820 -310 299 2,965 -28  
Total Volume and Open Interest 461,785 542,664 +3,946  
Nikkei 225(JPX)
Mar23 230222 27430 27460 27020 27130 -320 28,795 241,664 +1,706  
Jun23 230222 27180 27190 26760 26860 -320 447 36,152 -12  
Sep23 230222 27120 27120 26720 26820 -310 7 4,732 +3  
Total Volume and Open Interest 29,250 344,319 +1,778  
Nikkei 225(CME) Yen
Mar23 230223 27020 27240 27005 27230 +200 24,290 42,265 +378  
Jun23 230223 26875 26975 26760 26975 +200 50 70 +0  
Sep23 230223 26935 26935 26935 26935 +200        
Total Volume and Open Interest 24,340 42,335 +378  
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 62,910 239,859 +4,795  
Apr23 230223 7350.0 7350.0 7338.5 7338.5 +17.5 1 6,339 +6,332  
May23 230223 7267.0 7267.0 7267.0 7267.0 +19.0        
Jun23 230223 7251.5 7251.5 7219.5 7219.5 +19.0 29 43 +0  
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 62,940 246,242 +11,127  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230223 20365 20600 20285 20350 +1 171,622 87,305 -14,301  
Mar23 230223 20420 20611 20300 20354 -1 52,996 44,986 +26,541  
Apr23 230223 20418 20418 20418 20418 +1 1 17 +0  
Total Volume and Open Interest 225,879 143,945 +12,945  
DAX(EUREX) Weekly Monthly
Mar23 230223 15445.0 15579.0 15445.0 15505.0 +95.0 74,084 91,286 -998  
Jun23 230223 15653.0 15725.0 15638.0 15669.0 +94.0 37 567 +13  
Sep23 230223 15805.0 15805.0 15805.0 15805.0 +95.0 0 13 +0  
Total Volume and Open Interest 74,121 91,866 -985  
Mini-DAX(EUREX)
Mar23 230223 15441.0 15579.0 15441.0 15505.0 +95.0 63,447 15,827 +295  
Jun23 230223 15650.0 15744.0 15617.0 15669.0 +94.0 36 206 +10  
Sep23 230223 15805.0 15805.0 15805.0 15805.0 +95.0        
Total Volume and Open Interest 63,483 16,033 +305  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230223 4255 4290 4253 4265 +19 993,068 3,885,410 +45,664  
Jun23 230223 4195 4230 4195 4206 +19 13,820 235,021 +12,388  
Sep23 230223 4231 4231 4231 4231 +19 0 4 +0  
Total Volume and Open Interest 1,006,888 4,153,649 +57,552  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230223 11220 11228 11133 11163 -50 28,388 172,488 +3,530  
Jun23 230223 11036 11036 11036 11036 -51 194 7,060 +193  
Sep23 230223 11070 11070 11070 11070 -51 0 4 +0  
Total Volume and Open Interest 28,582 179,552 +3,723  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230223 7895.50 7931.50 7873.50 7897.00 +6.50 126,704 649,634 -3,679  
Jun23 230223 7900.00 7906.50 7895.00 7895.00 +6.00 33 2,640 +27  
Sep23 230223 7903.00 7903.00 7903.00 7903.00 +6.00 5 126 +5  
Total Volume and Open Interest 126,742 652,408 -3,647  
SPI 200(SFE) Weekly Monthly
Mar23 230223 7245.0 7252.0 7217.0 7222.0 -26.0 48,098 303,631 -12,310  
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 48,098 304,784 -12,310  
FTSE MIB(ISE)
Mar23 230223 27200.00 27495.00 27180.00 27336.00 +178.00 20,196 93,986 +1,814  
Jun23 230223 26995.00 27000.00 26805.00 26866.00 +160.00 58 1,560 +43  
Sep23 230223 26956.00 26956.00 26956.00 26956.00 +128.00 1 13 +0  
Total Volume and Open Interest 20,255 95,559 +1,857  
KOSPI 200(KFE)
Mar23 230223 317.40 321.40 317.05 320.10 +3.90 235,504 313,839 +5,200  
Jun23 230223 318.50 323.10 318.50 321.80 +3.85 934 40,892 +899  
Sep23 230223 321.25 324.50 321.25 324.50 +4.50 6 12,340 +1  
Total Volume and Open Interest 236,459 401,060 +5,966  
GSCI(CME) Weekly Monthly
Mar23 230223 578.30 580.45 574.25 575.85 +2.00 6 965 +0  
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 6 965 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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

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