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 Fri February 24, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230224 1536.25 1544.25 1526.00 1529.00 -5.25 85,546 68,742 -20,720 Hover/Click
May23 230224 1528.00 1536.25 1517.00 1519.25 -8.00 108,904 323,993 +1,854 Hover/Click
Jul23 230224 1519.75 1526.50 1506.25 1508.50 -11.00 31,692 141,447 +2,637 Hover/Click
Aug23 230224 1489.50 1493.75 1474.00 1476.50 -12.00 3,757 14,578 +611 Hover/Click
Sep23 230224 1420.25 1423.75 1403.25 1406.00 -14.75 1,759 10,140 +197 Hover/Click
Nov23 230224 1387.00 1390.00 1370.00 1374.00 -13.75 16,439 110,070 +525 Hover/Click
Jan24 230224 1392.25 1395.00 1375.50 1379.00 -14.00 2,335 14,586 +57 Hover/Click
Mar24 230224 1379.50 1383.00 1365.50 1370.00 -11.00 949 11,255 +26 Hover/Click
May24 230224 1370.50 1378.00 1362.00 1367.00 -9.00 481 4,605 +192 Hover/Click
Jul24 230224 1370.25 1377.25 1362.50 1367.75 -7.75 204 1,207 +17 Hover/Click
Aug24 230224 1352.25 1352.50 1351.75 1352.50 -8.50 0 11 +0 Hover/Click
Sep24 230224 1320.00 1320.00 1320.00 1320.00 -8.50 0 101 +0 Hover/Click
Nov24 230224 1307.50 1307.50 1295.00 1298.00 -8.75 159 3,454 -10 Hover/Click
Jan25 230224 1298.75 1298.75 1298.75 1298.75 -8.50 0 17 +0 Hover/Click
Total Volume and Open Interest 252,225 704,442 -14,614  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230224 493.60 500.80 490.00 497.10 +4.00 39,303 38,352 -8,641 Hover/Click
May23 230224 478.50 483.90 473.80 480.00 +2.00 58,333 238,551 +370 Hover/Click
Jul23 230224 470.10 473.80 465.80 469.60 unch 15,032 89,292 +26 Hover/Click
Aug23 230224 457.10 459.50 453.40 455.70 -1.20 2,029 12,557 -15 Hover/Click
Sep23 230224 440.90 442.90 437.40 438.50 -2.50 1,418 11,777 +151 Hover/Click
Oct23 230224 428.10 429.50 424.00 424.90 -3.20 1,260 12,083 -139 Hover/Click
Dec23 230224 425.50 426.70 421.30 422.10 -3.30 4,941 36,951 +603 Hover/Click
Jan24 230224 417.40 421.00 416.00 417.00 -2.70 651 7,006 +29 Hover/Click
Mar24 230224 406.60 409.20 405.20 406.70 -1.30 288 2,669 +76 Hover/Click
May24 230224 402.60 403.20 398.00 400.80 +0.10 129 731 +18 Hover/Click
Total Volume and Open Interest 123,447 451,093 -7,512  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230224 62.10 62.59 60.91 61.11 -0.93 29,616 21,964 -9,226 Hover/Click
May23 230224 62.25 62.80 61.00 61.22 -0.96 72,133 182,275 -2,643 Hover/Click
Jul23 230224 61.82 62.34 60.62 60.81 -0.95 20,858 102,297 +306 Hover/Click
Aug23 230224 61.15 61.56 59.93 60.11 -0.94 6,855 26,550 -911 Hover/Click
Sep23 230224 60.54 60.74 59.21 59.36 -0.95 6,214 23,089 +1,314 Hover/Click
Oct23 230224 59.62 59.78 58.40 58.52 -0.97 2,684 13,862 -6 Hover/Click
Dec23 230224 59.19 59.39 58.00 58.08 -0.97 6,601 50,190 +554 Hover/Click
Jan24 230224 58.90 59.06 57.77 57.82 -0.94 840 9,397 -14 Hover/Click
Mar24 230224 58.26 58.70 57.43 57.49 -0.93 588 4,435 +259 Hover/Click
May24 230224 58.12 58.51 57.29 57.33 -0.92 108 1,545 +7 Hover/Click
Total Volume and Open Interest 146,639 440,618 -10,339  
Canola(WCE) Weekly Monthly
Mar23 230224 829.8 836.8 829.3 834.4 +1.9 7,673 12,808 -3,904 Hover/Click
May23 230224 823.9 826.6 817.5 819.7 -3.0 20,139 111,122 +2,348 Hover/Click
Jul23 230224 820.7 823.5 814.4 816.4 -4.0 8,004 83,794 +14 Hover/Click
Nov23 230224 797.7 802.1 792.0 794.5 -4.7 4,027 54,375 -50 Hover/Click
Jan24 230224 805.7 806.8 797.8 799.3 -5.1 629 3,340 +598 Hover/Click
Mar24 230224 808.3 809.6 802.2 802.2 -4.3 6 354 +1 Hover/Click
Total Volume and Open Interest 40,478 265,798 -993  
Corn(CBOT) Weekly Monthly
Mar23 230224 660.50 662.50 649.75 650.00 -10.25 173,384 115,709 -42,014 Hover/Click
May23 230224 660.00 662.00 649.00 649.25 -10.00 267,746 515,962 +14,905 Hover/Click
Jul23 230224 651.00 652.75 638.50 638.75 -12.00 87,032 291,858 +6,946 Hover/Click
Sep23 230224 600.00 601.00 589.25 590.75 -9.25 19,064 131,816 +4,321 Hover/Click
Dec23 230224 585.50 587.00 574.25 576.25 -9.25 34,842 220,750 +6,880 Hover/Click
Mar24 230224 593.50 594.75 582.50 584.50 -8.75 2,686 18,612 +435 Hover/Click
May24 230224 598.25 599.00 587.25 589.25 -8.75 1,066 4,018 +375 Hover/Click
Jul24 230224 598.75 599.75 589.50 591.25 -8.00 508 2,537 -51 Hover/Click
Sep24 230224 563.50 568.75 561.00 561.25 -5.00 96 422 +65 Hover/Click
Dec24 230224 554.25 556.00 549.25 549.75 -5.00 640 10,848 +100 Hover/Click
Total Volume and Open Interest 587,097 1,313,804 -8,030  
Wheat(CBOT) Weekly Monthly
Mar23 230224 740.50 741.00 703.00 708.25 -30.00 29,844 26,859 -10,114 Hover/Click
May23 230224 752.25 753.50 717.00 721.75 -28.75 65,535 165,585 -3,574 Hover/Click
Jul23 230224 758.25 759.50 725.00 729.25 -27.00 20,019 83,758 -1,156 Hover/Click
Sep23 230224 766.50 767.25 734.50 738.75 -26.25 7,219 25,243 +74 Hover/Click
Dec23 230224 782.25 782.50 750.00 753.50 -25.75 4,033 31,565 -790 Hover/Click
Mar24 230224 789.00 791.25 759.75 763.25 -24.75 483 4,782 +72 Hover/Click
Total Volume and Open Interest 127,176 339,893 -15,486  
Wheat(KCBT) Weekly Monthly
Mar23 230224 862.00 864.00 831.00 841.75 -20.00 12,991 11,714 -4,348 Hover/Click
May23 230224 857.50 859.00 825.75 835.25 -21.50 28,408 79,877 -1,135 Hover/Click
Jul23 230224 851.25 852.75 819.75 828.00 -23.00 16,058 43,551 +375 Hover/Click
Sep23 230224 853.50 855.00 822.25 830.50 -22.50 3,797 15,360 +24 Hover/Click
Dec23 230224 860.00 861.00 828.50 836.75 -22.25 2,267 15,243 +131 Hover/Click
Mar24 230224 840.25 859.50 828.50 836.00 -22.25 94 869 +54 Hover/Click
May24 230224 829.00 851.00 822.25 829.00 -21.50 5 74 +1 Hover/Click
Total Volume and Open Interest 63,634 167,274 -4,893  
Wheat(MGE) Weekly Monthly
Mar23 230224 908.50 909.00 883.25 885.50 -22.50 3,041 6,593 -1,969 Hover/Click
May23 230224 904.00 904.25 881.00 882.50 -21.50 4,817 27,639 +959 Hover/Click
Jul23 230224 896.75 896.75 875.25 877.50 -19.75 632 9,626 +162 Hover/Click
Sep23 230224 881.75 881.75 861.75 863.50 -18.75 368 7,837 +66 Hover/Click
Dec23 230224 885.75 885.75 868.25 869.75 -16.00 56 2,944 +7 Hover/Click
Mar24 230224 874.00 874.50 874.00 874.50 -13.25 0 40 +0 Hover/Click
Total Volume and Open Interest 8,914 54,685 -775  
Oats(CBOT) Weekly Monthly
Mar23 230224 372.75 389.00 370.50 379.00 +7.75 311 425 -109 Hover/Click
May23 230224 345.00 346.75 341.75 345.50 +1.25 387 2,677 +180 Hover/Click
Jul23 230224 345.00 346.50 344.00 346.25 +0.50 39 468 +20 Hover/Click
Sep23 230224 349.50 350.50 349.50 349.50 -1.25 18 201 +5 Hover/Click
Total Volume and Open Interest 776 3,980 +109  
Rough Rice(CBOT) Weekly Monthly
Mar23 230224 16.78 16.86 16.71 16.80 -0.01 402 1,404 -163 Hover/Click
May23 230224 17.15 17.15 16.94 17.03 +0.02 1,266 4,780 +699 Hover/Click
Jul23 230224 17.29 17.32 17.29 17.30 +0.01 70 439 +45 Hover/Click
Sep23 230224 16.35 16.50 16.30 16.45 +0.13 115 1,955 +77 Hover/Click
Total Volume and Open Interest 1,868 8,755 +671  
Live Cattle(CME) Weekly Monthly
Feb23 230224 165.380 165.685 164.500 165.200 +0.050 1,719 1,784 -908 Hover/Click
Apr23 230224 165.650 166.400 164.380 165.380 +0.050 26,259 141,880 +333 Hover/Click
Jun23 230224 161.485 161.900 160.200 161.080 -0.205 17,210 94,329 +2,752 Hover/Click
Aug23 230224 160.250 160.450 159.100 159.785 -0.315 9,802 60,251 +879 Hover/Click
Oct23 230224 164.080 164.450 163.300 163.935 -0.250 5,787 26,948 +1,014 Hover/Click
Dec23 230224 167.935 168.000 166.800 167.300 -0.385 3,333 17,546 +1,350 Hover/Click
Total Volume and Open Interest 65,709 349,633 +5,755  
Feeder Cattle(CME) Weekly Monthly
Mar23 230224 189.350 189.985 188.100 189.080 -0.155 9,945 12,034 +163 Hover/Click
Apr23 230224 193.800 194.580 192.535 193.580 -0.105 8,284 14,591 +617 Hover/Click
May23 230224 197.700 198.600 196.800 198.050 +0.315 4,989 9,896 +88 Hover/Click
Aug23 230224 211.235 211.900 210.300 211.535 +0.185 2,601 9,169 +418 Hover/Click
Sep23 230224 213.550 214.250 212.800 213.785 +0.100 785 2,024 +47 Hover/Click
Oct23 230224 216.000 216.050 214.880 215.830 +0.200 595 1,520 +16 Hover/Click
Nov23 230224 217.380 217.600 216.435 217.100 +0.020 319 707 +7 Hover/Click
Total Volume and Open Interest 27,558 50,185 +1,369  
Lean Hogs(CME) Weekly Monthly
Apr23 230224 87.100 87.300 85.680 86.030 -0.170 20,953 95,130 -616 Hover/Click
May23 230224 96.530 96.530 95.330 95.350 -0.600 69 1,123 +18  
Jun23 230224 104.600 104.650 103.000 103.480 -0.470 10,262 41,269 +1,008 Hover/Click
Jul23 230224 106.630 106.780 105.350 105.830 -0.400 3,804 15,275 +208 Hover/Click
Aug23 230224 106.880 106.980 105.480 106.000 -0.550 4,545 19,961 +1,010 Hover/Click
Oct23 230224 93.480 93.480 92.130 92.630 -0.520 1,465 23,396 +137 Hover/Click
Dec23 230224 85.150 85.150 84.180 84.500 -0.550 669 10,296 +144 Hover/Click
Feb24 230224 87.880 87.880 87.100 87.330 -0.370 282 4,490 +122 Hover/Click
Total Volume and Open Interest 42,089 211,750 +2,055  
Class III Milk(CME) Weekly Monthly
Feb23 230224 17.87 17.87 17.86 17.86 -0.03 60 4,153 +13 Hover/Click
Mar23 230224 17.78 17.85 17.59 17.72 -0.04 596 6,101 -37 Hover/Click
Apr23 230224 17.75 17.79 17.50 17.60 -0.14 235 4,394 +52 Hover/Click
May23 230224 18.26 18.27 18.05 18.15 -0.10 152 2,754 +74 Hover/Click
Jun23 230224 18.74 18.76 18.61 18.64 -0.13 108 2,156 +28 Hover/Click
Jul23 230224 19.20 19.26 19.15 19.18 -0.13 72 1,390 +10 Hover/Click
Aug23 230224 19.60 19.60 19.55 19.55 -0.15 57 1,024 -1 Hover/Click
Sep23 230224 19.89 19.89 19.77 19.80 -0.14 117 1,077 +19 Hover/Click
Oct23 230224 20.03 20.03 19.86 19.88 -0.16 168 851 +99 Hover/Click
Nov23 230224 20.00 20.00 19.83 19.83 -0.20 137 719 +95 Hover/Click
Dec23 230224 19.72 19.72 19.58 19.60 -0.12 117 685 +78 Hover/Click
Jan24 230224 19.30 19.30 19.30 19.30 unch 2 127 +0 Hover/Click
Feb24 230224 19.15 19.15 19.15 19.15 unch 0 132 +0 Hover/Click
Total Volume and Open Interest 1,821 25,876 +430  
Cocoa(ICE) Weekly Monthly
Mar23 230224 2716 2716 2707 2707 -22 380 439 -380 Hover/Click
May23 230224 2768 2778 2738 2748 -22 19,696 130,138 +3,343 Hover/Click
Jul23 230224 2765 2771 2736 2744 -21 9,018 69,674 +1,093 Hover/Click
Sep23 230224 2750 2753 2725 2730 -21 7,436 40,728 +3,786 Hover/Click
Dec23 230224 2703 2709 2688 2690 -14 3,113 41,151 +623 Hover/Click
Mar24 230224 2651 2654 2635 2641 -10 4,758 19,730 +3,940 Hover/Click
May24 230224 2632 2632 2629 2629 -10 136 4,875 -11 Hover/Click
Total Volume and Open Interest 44,680 314,050 +12,394  
Coffee "C"(ICE) Weekly Monthly
Mar23 230224 192.90 192.90 190.25 191.20 -2.45 38 278 -45 Hover/Click
May23 230224 189.40 190.00 185.90 187.70 -2.00 20,096 87,560 -621 Hover/Click
Jul23 230224 187.50 188.30 184.40 186.00 -2.10 7,426 35,578 +494 Hover/Click
Sep23 230224 185.65 186.15 182.40 183.75 -2.20 5,112 27,863 -373 Hover/Click
Dec23 230224 183.70 184.00 180.35 181.65 -2.15 2,583 26,422 -52 Hover/Click
Mar24 230224 182.45 183.40 180.10 181.30 -2.10 1,161 8,325 -348 Hover/Click
Total Volume and Open Interest 37,587 194,884 -1,188  
Orange Juice(ICE) Weekly Monthly
Mar23 230224 243.55 253.50 243.10 253.50 +10.00 451 1,248 -497 Hover/Click
May23 230224 238.80 248.40 238.00 248.40 +10.00 855 9,161 +257 Hover/Click
Jul23 230224 228.95 239.00 228.95 237.55 +8.15 19 1,033 -1 Hover/Click
Sep23 230224 227.80 227.80 227.80 227.80 +6.20 1 63 +1 Hover/Click
Nov23 230224 218.05 218.05 218.05 218.05 +8.15 1 97 +1 Hover/Click
Jan24 230224 202.50 206.65 202.50 206.65 +8.15 4 3 -2 Hover/Click
Total Volume and Open Interest 1,331 11,605 -241  
Sugar #11(ICE) Weekly Monthly
Mar23 230224 21.70 21.78 21.23 21.28 -0.30 45,151 35,968 -17,786 Hover/Click
May23 230224 20.40 20.43 19.63 19.67 -0.67 81,112 402,991 +7,938 Hover/Click
Jul23 230224 19.84 19.87 19.20 19.23 -0.58 29,951 201,847 +5,575 Hover/Click
Oct23 230224 19.69 19.69 19.08 19.11 -0.53 14,352 111,510 +611 Hover/Click
Mar24 230224 19.75 19.76 19.23 19.26 -0.47 6,619 91,144 +1,360 Hover/Click
May24 230224 18.75 18.75 18.29 18.30 -0.40 1,285 25,636 +202 Hover/Click
Jul24 230224 17.94 17.95 17.62 17.63 -0.31 774 19,695 +250 Hover/Click
Oct24 230224 17.56 17.56 17.27 17.30 -0.25 669 17,203 +309 Hover/Click
Mar25 230224 17.55 17.55 17.29 17.34 -0.20 99 11,854 +63 Hover/Click
Total Volume and Open Interest 180,056 926,804 -1,480  
London Cocoa(LCE) Weekly Monthly
Mar23 230224 2100 2100 2088 2093 -3 3,416 47,051 +211 Hover/Click
May23 230224 2121 2125 2109 2116 -3 7,351 92,541 +148 Hover/Click
Jul23 230224 2096 2099 2086 2092 -2 3,043 42,583 +252 Hover/Click
Sep23 230224 2064 2067 2055 2061 -2 3,410 38,850 -437 Hover/Click
Dec23 230224 2003 2014 1997 2008 +3 3,457 42,556 +1,495 Hover/Click
Mar24 230224 1946 1960 1944 1955 +6 3,256 24,352 +1,810 Hover/Click
May24 230224 1935 1945 1935 1943 +5 39 6,117 -1 Hover/Click
Total Volume and Open Interest 24,325 302,289 +3,791  
London Sugar(LCE) Weekly Monthly
May23 230224 575.90 576.20 561.00 562.00 -12.70 5,242 49,864 +336 Hover/Click
Aug23 230224 558.90 559.50 546.10 547.40 -11.30 1,480 16,693 +102 Hover/Click
Oct23 230224 545.00 545.50 534.90 535.60 -9.60 939 11,389 -93 Hover/Click
Dec23 230224 534.80 535.00 526.00 526.80 -8.90 516 6,330 +15 Hover/Click
Mar24 230224 529.00 529.00 521.40 521.60 -9.00 127 4,110 +59 Hover/Click
Total Volume and Open Interest 8,306 89,532 +417  
Cotton(ICE) Weekly Monthly
Mar23 230224 82.00 85.13 82.00 85.13 +2.72 15 14 -10 Hover/Click
May23 230224 82.34 85.05 81.55 84.90 +2.74 12,200 95,790 +74 Hover/Click
Jul23 230224 82.64 85.26 82.12 85.08 +2.45 4,583 46,989 +174 Hover/Click
Oct23 230224 84.47 84.47 84.47 84.47 +2.05 1 16 -1 Hover/Click
Dec23 230224 82.70 84.50 81.95 84.32 +2.10 1,904 34,996 +243 Hover/Click
Mar24 230224 82.86 84.50 82.17 84.34 +2.01 74 4,406 -17 Hover/Click
Total Volume and Open Interest 18,787 185,602 +466  
Crude Oil(NYM) Weekly Monthly
Apr23 230224 75.60 76.63 74.09 76.32 +0.93 333,838 318,115 -16,148 Hover/Click
May23 230224 75.85 76.75 74.30 76.47 +0.87 99,170 197,462 +4,901 Hover/Click
Jun23 230224 76.00 76.75 74.40 76.48 +0.80 116,710 224,077 +1,255 Hover/Click
Jul23 230224 75.79 76.60 74.32 76.33 +0.76 58,580 137,742 -2,774 Hover/Click
Aug23 230224 75.53 76.32 74.11 76.05 +0.72 29,892 61,827 -2,172 Hover/Click
Sep23 230224 75.26 75.97 73.78 75.68 +0.66 33,583 114,609 -1,490 Hover/Click
Oct23 230224 75.23 75.52 73.55 75.27 +0.61 10,926 53,838 -441 Hover/Click
Nov23 230224 74.86 74.93 73.12 74.87 +0.59 3,795 26,969 -308 Hover/Click
Dec23 230224 74.09 74.76 72.70 74.47 +0.55 51,681 201,545 +1,529 Hover/Click
Jan24 230224 74.08 74.12 72.44 74.07 +0.52 2,015 36,414 -527 Hover/Click
Feb24 230224 73.38 73.73 72.25 73.68 +0.49 1,670 20,030 -495 Hover/Click
Mar24 230224 72.01 73.30 71.86 73.30 +0.44 5,523 24,453 +613 Hover/Click
Apr24 230224 72.96 72.96 71.88 72.96 +0.39 933 15,758 +204 Hover/Click
May24 230224 72.64 72.64 71.64 72.64 +0.36 731 11,476 +215 Hover/Click
Jun24 230224 72.19 72.66 70.85 72.32 +0.34 10,749 66,008 +864 Hover/Click
Jul24 230224 71.96 71.96 71.08 71.96 +0.29 193 10,210 +119 Hover/Click
Total Volume and Open Interest 786,141 1,771,746 -10,348  
e-miNY Crude Oil(NYM)
Apr23 230224 75.600 76.625 74.100 76.325 +0.925 11,788 1,678 -284  
May23 230224 75.925 76.750 74.325 76.475 +0.875 328 402 +2  
Jun23 230224 76.125 76.725 74.425 76.475 +0.800 102 242 -34  
Jul23 230224 75.800 76.575 74.350 76.325 +0.750 2 57 -1  
Aug23 230224 76.200 76.300 74.125 76.050 +0.725 4 39 +2  
Sep23 230224 75.625 75.925 73.800 75.675 +0.650 26 27 +21  
Oct23 230224 75.275 75.275 73.900 75.275 +0.625 0 4 +0  
Nov23 230224 74.525 74.875 73.500 74.875 +0.600 2 14 +0  
Dec23 230224 74.200 74.750 72.725 74.475 +0.550 57 188 -17  
Jan24 230224 74.075 74.075 74.075 74.075 +0.525 0 7 +0  
Total Volume and Open Interest 12,315 2,731 -309  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230224 272.25 280.90 268.36 279.62 +8.81 27,805 16,829 -8,989 Hover/Click
Apr23 230224 270.30 277.95 266.62 276.71 +7.63 65,052 71,318 +1,892 Hover/Click
May23 230224 266.99 273.03 262.89 272.00 +6.04 31,896 41,621 -1,838 Hover/Click
Jun23 230224 264.35 269.14 260.24 268.34 +4.96 20,556 30,711 +122 Hover/Click
Jul23 230224 265.08 267.23 259.10 266.64 +4.41 7,253 14,567 +544 Hover/Click
Aug23 230224 265.05 266.30 258.70 265.68 +3.97 4,972 10,230 -227 Hover/Click
Sep23 230224 264.18 265.94 258.59 265.37 +3.65 5,149 13,339 +263 Hover/Click
Oct23 230224 263.55 265.55 259.30 265.04 +3.44 2,317 8,946 +132 Hover/Click
Nov23 230224 263.00 264.66 258.90 264.59 +3.32 1,703 6,882 +86 Hover/Click
Dec23 230224 262.79 264.35 257.65 263.85 +3.25 5,375 19,429 +354 Hover/Click
Jan24 230224 260.41 263.73 257.74 263.27 +3.13 656 3,224 +124 Hover/Click
Feb24 230224 260.94 262.67 257.30 262.35 +3.00 221 2,144 +3 Hover/Click
Mar24 230224 259.95 261.15 255.75 260.81 +3.01 279 1,718 +78 Hover/Click
Apr24 230224 257.53 258.35 257.00 258.35 +2.95 188 1,721 +59 Hover/Click
Total Volume and Open Interest 173,955 251,360 -7,287  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230224 238.54 241.12 230.91 235.87 -2.08 32,441 21,030 -9,203 Hover/Click
Apr23 230224 259.34 261.86 251.95 258.14 -0.34 58,408 92,152 -60 Hover/Click
May23 230224 258.53 260.76 251.32 257.53 +0.03 32,108 57,868 -123 Hover/Click
Jun23 230224 256.20 257.16 248.31 254.45 +0.26 21,393 42,616 +1,113 Hover/Click
Jul23 230224 251.40 253.00 244.95 251.07 +0.50 7,425 18,918 +73 Hover/Click
Aug23 230224 247.15 248.47 241.19 247.31 +0.75 3,271 7,800 +67 Hover/Click
Sep23 230224 241.57 243.88 236.85 242.83 +1.02 4,223 20,976 +487 Hover/Click
Oct23 230224 226.50 228.10 222.10 227.58 +1.17 1,691 10,194 +136 Hover/Click
Nov23 230224 220.22 223.57 217.29 223.17 +1.53 1,114 7,020 +101 Hover/Click
Dec23 230224 219.21 220.32 213.67 219.97 +1.77 1,389 13,601 -64 Hover/Click
Total Volume and Open Interest 163,711 306,611 -7,479  
e-miNY RBOB Gasoline(NYM)
Mar23 230224 235.87 235.87 235.87 235.87 -2.08 2 2 -2  
Apr23 230224 258.14 258.14 258.14 258.14 -0.34        
May23 230224 257.53 257.53 257.53 257.53 +0.03        
Jun23 230224 254.45 254.45 254.45 254.45 +0.26 0 2 +0  
Total Volume and Open Interest 2 6 -2  
Natural Gas(NYM) Weekly Monthly
Mar23 230224 2.345 2.577 2.307 2.451 +0.137 57,085 2,187 -17,437 Hover/Click
Apr23 230224 2.464 2.587 2.415 2.548 +0.116 207,381 219,472 +1,018 Hover/Click
May23 230224 2.609 2.731 2.575 2.701 +0.111 94,362 272,608 +12,721 Hover/Click
Jun23 230224 2.812 2.916 2.773 2.896 +0.115 20,746 65,601 +136 Hover/Click
Jul23 230224 2.995 3.100 2.965 3.083 +0.118 20,323 83,797 +412 Hover/Click
Aug23 230224 3.039 3.145 3.010 3.128 +0.118 12,882 38,064 +532 Hover/Click
Sep23 230224 3.028 3.117 2.984 3.104 +0.116 15,313 93,667 -178 Hover/Click
Oct23 230224 3.116 3.208 3.068 3.192 +0.116 32,833 95,772 +4,581 Hover/Click
Nov23 230224 3.530 3.589 3.496 3.581 +0.084 6,548 43,026 +19 Hover/Click
Dec23 230224 3.924 3.966 3.880 3.958 +0.077 3,563 34,094 +13 Hover/Click
Jan24 230224 4.133 4.173 4.088 4.162 +0.078 6,548 66,141 +92 Hover/Click
Feb24 230224 3.999 4.043 3.961 4.033 +0.083 3,465 22,032 +353 Hover/Click
Mar24 230224 3.586 3.658 3.570 3.649 +0.093 4,159 32,870 +347 Hover/Click
Apr24 230224 3.193 3.264 3.177 3.251 +0.099 5,528 36,019 -863 Hover/Click
May24 230224 3.155 3.231 3.154 3.217 +0.091 1,767 17,961 -252 Hover/Click
Jun24 230224 3.266 3.335 3.261 3.323 +0.092 1,429 7,013 -330 Hover/Click
Total Volume and Open Interest 501,298 1,265,742 +1,364  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230224 82.49 83.39 81.07 83.16 +0.95 157,669 178,307 -29,285 Hover/Click
May23 230224 82.33 83.09 80.75 82.82 +0.87 293,332 461,992 +13,045 Hover/Click
Jun23 230224 81.84 82.54 80.23 82.29 +0.81 197,305 382,681 +3,061 Hover/Click
Jul23 230224 81.45 82.08 79.85 81.87 +0.76 75,394 163,893 +6,199 Hover/Click
Aug23 230224 81.07 81.67 79.46 81.44 +0.72 40,892 106,444 +2,614 Hover/Click
Sep23 230224 80.69 81.24 79.09 81.03 +0.70 49,956 108,098 +4,016 Hover/Click
Oct23 230224 80.34 80.79 78.73 80.62 +0.67 14,295 63,790 -1,309 Hover/Click
Nov23 230224 79.95 80.44 78.37 80.21 +0.64 11,071 63,138 -956 Hover/Click
Dec23 230224 79.57 80.06 77.99 79.82 +0.62 79,318 202,739 +737 Hover/Click
Jan24 230224 79.12 79.47 77.70 79.41 +0.58 3,187 36,974 +775 Hover/Click
Feb24 230224 77.38 79.03 77.38 78.99 +0.54 1,864 45,687 +31 Hover/Click
Mar24 230224 78.13 78.68 78.13 78.63 +0.50 4,449 24,936 -176 Hover/Click
Apr24 230224 78.30 78.30 78.30 78.30 +0.48 335 11,153 -28 Hover/Click
May24 230224 77.96 77.96 77.96 77.96 +0.43 240 9,722 +104 Hover/Click
Total Volume and Open Interest 976,768 2,131,484 -2,186  
Gas Oil(ICE) Weekly Monthly
Mar23 230224 796.50 816.00 782.25 808.25 +24.75 33,864 74,169 -3,700 Hover/Click
Apr23 230224 789.25 808.00 775.50 801.25 +23.25 72,775 114,221 +5,406 Hover/Click
May23 230224 779.50 795.00 765.75 789.75 +20.75 39,639 70,787 +640 Hover/Click
Jun23 230224 772.50 785.00 758.75 780.75 +18.50 41,065 61,279 +116 Hover/Click
Jul23 230224 767.25 779.25 754.00 775.00 +17.25 13,879 29,394 +446 Hover/Click
Aug23 230224 764.25 775.50 751.25 771.50 +16.25 7,078 24,060 +354 Hover/Click
Sep23 230224 762.50 773.00 750.50 769.50 +15.75 8,218 32,529 +390 Hover/Click
Oct23 230224 761.00 771.00 749.25 767.50 +15.00 2,499 18,766 +183 Hover/Click
Nov23 230224 759.50 764.75 744.50 762.00 +14.25 1,487 12,781 +57 Hover/Click
Dec23 230224 750.00 759.25 737.75 755.25 +13.50 16,153 52,282 +1,443 Hover/Click
Total Volume and Open Interest 245,583 559,836 +7,640  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230224 75.79 76.64 74.12 76.32 +0.93 34,016 81,515 -1,697 Hover/Click
May23 230224 76.02 76.76 74.33 76.47 +0.87 36,457 53,155 +1,899 Hover/Click
Jun23 230224 76.37 76.76 74.45 76.48 +0.80 48,205 69,396 +2,962 Hover/Click
Jul23 230224 76.27 76.52 74.42 76.33 +0.76 28,156 23,796 +449 Hover/Click
Aug23 230224 75.89 76.08 74.20 76.05 +0.72 14,916 11,944 -866 Hover/Click
Sep23 230224 75.56 75.81 73.89 75.68 +0.66 8,299 29,802 -191 Hover/Click
Oct23 230224 75.14 75.27 73.54 75.27 +0.61 1,550 7,866 -20 Hover/Click
Nov23 230224 74.69 74.87 74.69 74.87 +0.59 843 8,691 -211 Hover/Click
Dec23 230224 74.65 74.65 72.84 74.47 +0.55 11,361 67,861 -1,326 Hover/Click
Jan24 230224 74.07 74.07 74.07 74.07 +0.52 67 5,186 -14 Hover/Click
Feb24 230224 73.68 73.68 73.68 73.68 +0.49 4 2,512 +0 Hover/Click
Mar24 230224 73.30 73.30 73.30 73.30 +0.44 264 3,226 +28 Hover/Click
Apr24 230224 72.96 72.96 72.96 72.96 +0.39 0 1,021 +0 Hover/Click
May24 230224 72.64 72.64 72.64 72.64 +0.36 1 923 +0 Hover/Click
Jun24 230224 72.32 72.32 72.32 72.32 +0.33 952 9,875 -237 Hover/Click
Jul24 230224 71.96 71.96 71.96 71.96 +0.29 12 1,030 +0 Hover/Click
Total Volume and Open Interest 186,790 434,965 +575  
US Dollar Index(ICE) Weekly Monthly
Mar23 230224 104.445 105.275 104.375 105.158 +0.618 15,237 34,370 +247 Hover/Click
Jun23 230224 104.070 104.890 104.035 104.800 +0.615 361 2,012 +19 Hover/Click
Sep23 230224 104.460 104.460 104.460 104.460 +0.650 0 5 +0 Hover/Click
Total Volume and Open Interest 15,598 36,392 +266  
Australian Dollar(CME) Weekly Monthly
Mar23 230224 68.12 68.28 67.22 67.29 -0.80 68,622 121,929 -1,686 Hover/Click
Jun23 230224 68.35 68.51 67.47 67.53 -0.80 144 763 +34 Hover/Click
Sep23 230224 68.49 68.69 67.68 67.72 -0.80 1 63 +1 Hover/Click
Total Volume and Open Interest 68,781 122,919 -1,640  
British Pound(CME) Weekly Monthly
Mar23 230224 120.20 120.45 119.27 119.47 -0.73 70,171 207,792 +1,971 Hover/Click
Jun23 230224 120.47 120.70 119.57 119.71 -0.74 157 2,926 +40 Hover/Click
Sep23 230224 120.04 120.91 119.84 119.97 -0.74 0 334 +0 Hover/Click
Total Volume and Open Interest 70,775 213,364 +2,015  
Canadian Dollar(CME) Weekly Monthly
Mar23 230224 73.82 73.93 73.18 73.49 -0.32 67,716 147,524 +1,192 Hover/Click
Jun23 230224 73.95 74.03 73.30 73.59 -0.33 354 4,894 +6 Hover/Click
Sep23 230224 74.13 74.15 73.49 73.73 -0.33 33 550 +12 Hover/Click
Dec23 230224 73.95 74.29 73.60 73.87 -0.33 58 436 +24 Hover/Click
Total Volume and Open Interest 68,176 153,716 +1,234  
Japanese Yen(CME) Weekly Monthly
Mar23 230224 74.39 74.75 73.40 73.44 -0.99 91,337 182,727 +2,770 Hover/Click
Jun23 230224 75.67 75.82 74.47 74.51 -1.00 988 6,617 +177 Hover/Click
Sep23 230224 76.55 76.80 75.56 75.57 -1.00 2 1,140 +0 Hover/Click
Total Volume and Open Interest 92,994 193,281 +3,010  
Swiss Franc(CME) Weekly Monthly
Mar23 230224 107.26 107.39 106.39 106.49 -0.78 17,376 40,479 +637 Hover/Click
Jun23 230224 108.45 108.51 107.54 107.61 -0.79 44 579 +13 Hover/Click
Sep23 230224 108.67 109.51 108.67 108.67 -0.79 1 65 +1 Hover/Click
Total Volume and Open Interest 17,422 41,162 +651  
EuroFX(CME) Weekly Monthly
Mar23 230224 106.06 106.24 105.46 105.61 -0.45 166,113 770,156 -1,555 Hover/Click
Jun23 230224 106.69 106.83 106.05 106.20 -0.45 2,766 16,569 +1,141 Hover/Click
Sep23 230224 106.83 107.32 106.59 106.71 -0.45 13 1,202 +2 Hover/Click
Total Volume and Open Interest 169,523 791,338 -275  
Mexican Peso(CME) Weekly Monthly
Mar23 230224 542.75 543.38 538.88 542.13 -0.75 37,025 281,060 -2,378 Hover/Click
Jun23 230224 532.25 533.25 529.25 532.25 -0.88 39 272 +13 Hover/Click
Total Volume and Open Interest 37,064 281,345 -2,365  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230224 62.2800 62.4400 61.5100 61.6500 -0.6000 25,098 33,649 +3,123 Hover/Click
Jun23 230224 61.9700 62.4300 61.5200 61.6500 -0.6000 22 440 +0 Hover/Click
Total Volume and Open Interest 25,120 34,091 +3,123  
Brazilian Real(CME) Weekly Monthly
Mar23 230224 194.10 194.75 190.70 191.95 -2.40 24,394 17,131 -8,616 Hover/Click
Apr23 230224 193.10 193.40 188.80 190.75 -2.35 15,037 32,447 +4,515  
May23 230224 189.85 189.85 189.85 189.85 -2.40        
Jun23 230224 191.10 191.10 188.75 188.75 -2.35 1,655 1,655 +1,655 Hover/Click
Total Volume and Open Interest 41,086 51,233 -2,446  
Bitcoin RR(CME) Weekly Monthly
Feb23 230224 23880 24110 23560 23576 -344 11,773 1,402 -3,405 Hover/Click
Mar23 230224 24075 24365 22965 23345 -825 6,839 11,582 +2,761 Hover/Click
Apr23 230224 24270 24520 23140 23505 -845 1,437 2,432 +781 Hover/Click
May23 230224 24225 24565 23245 23575 -845 26 234 -1 Hover/Click
Jun23 230224 24335 24605 23340 23655 -820 1 160 +1 Hover/Click
Total Volume and Open Interest 20,078 15,825 +137  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230224 124~310 125~120 123~180 123~280 -1~070 780,098 295,939 -375,287 Hover/Click
Jun23 230224 126~040 126~180 124~230 125~000 -1~090 560,973 972,332 +328,325 Hover/Click
Sep23 230224 125~020 125~020 125~020 125~020 -1~090 0 24 +0 Hover/Click
Total Volume and Open Interest 1,341,071 1,268,295 -46,962  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230224 111~130 111~190 110~210 110~295 -0~165 3,909,824 886,923 -1,176,233 Hover/Click
Jun23 230224 111~295 112~030 111~045 111~130 -0~175 3,164,770 3,571,352 +1,202,678 Hover/Click
Sep23 230224 112~100 112~195 111~230 111~270 -0~175 2 27 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230224 106~290 107~004 106~102 106~160 -0~142 3,262,508 921,178 -1,150,463 Hover/Click
Jun23 230224 107~114 107~146 106~226 106~282 -0~160 2,751,959 3,557,692 +1,200,232 Hover/Click
Sep23 230224 107~122 107~122 107~122 107~122 -0~160       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230224 101~255 101~266 101~177 101~205 -0~052 1,844,975 530,561 -895,933 Hover/Click
Jun23 230224 102~027 102~040 101~246 101~264 -0~085 1,625,170 2,265,848 +858,888 Hover/Click
Sep23 230224 102~097 102~097 102~097 102~097 -0~085 0 29 +0 Hover/Click
Total Volume and Open Interest 3,470,145 2,796,438 -37,045  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230224 95.755 95.760 95.700 95.715 -0.030 57,424 177,704 -4,853  
Jun23 230224 95.430 95.430 95.305 95.345 -0.070 55,481 231,219 -48  
Sep23 230224 95.410 95.410 95.215 95.275 -0.110 46,834 130,273 -4,093  
Dec23 230224 95.520 95.520 95.290 95.360 -0.145 49,737 122,358 +3,005  
Mar24 230224 95.715 95.725 95.470 95.545 -0.165 41,887 92,259 -2,559  
Jun24 230224 95.920 95.925 95.670 95.740 -0.170 48,751 106,559 -1,414  
Sep24 230224 96.055 96.065 95.810 95.875 -0.170 32,841 103,088 +2,862  
Dec24 230224 96.140 96.155 95.910 95.970 -0.160 31,273 110,182 +3,684  
Mar25 230224 96.220 96.235 95.990 96.055 -0.140 19,642 46,697 +1,784  
Jun25 230224 96.275 96.295 96.060 96.125 -0.125 26,053 59,213 +6,425  
Sep25 230224 96.315 96.340 96.120 96.180 -0.110 17,904 29,534 +2,950  
Dec25 230224 96.350 96.375 96.165 96.225 -0.100 11,843 42,858 +1,044  
Mar26 230224 96.390 96.405 96.200 96.260 -0.095 9,771 28,413 +3,544  
Jun26 230224 96.410 96.445 96.245 96.300 -0.090 5,236 12,734 -86  
Sep26 230224 96.460 96.485 96.285 96.340 -0.085 4,007 11,207 +146  
Dec26 230224 96.465 96.520 96.335 96.380 -0.080 3,995 19,146 -99  
Mar27 230224 96.540 96.555 96.370 96.420 -0.075 3,380 17,784 -544  
Jun27 230224 96.575 96.575 96.410 96.455 -0.070 1,595 9,665 +11  
Total Volume and Open Interest 470,720 1,544,555 +12,315  
Ultra T-Bond(CBOT)
Mar23 230224 135~19 136~11 133~20 134~06 -1~22 667,938 279,089 -419,346  
Jun23 230224 136~09 136~30 134~07 134~25 -1~22 562,439 1,273,394 +411,559  
Sep23 230224 134~25 134~25 134~25 134~25 -1~22        
Total Volume and Open Interest 1,230,377 1,552,483 -7,787  
Ultra 10-Yr T-Note(CBOT)
Mar23 230224 117~160 117~250 116~200 116~280 -0~215 913,450 410,172 -433,661  
Jun23 230224 117~150 117~235 116~190 116~275 -0~210 699,793 1,213,059 +456,451  
Sep23 230224 116~275 116~275 116~275 116~275 -0~210        
Total Volume and Open Interest 1,613,243 1,623,231 +22,790  
30 Day Federal Funds(CBOT)
Feb23 230224 95.430 95.430 95.427 95.430 +0.003 3,908 487,542 +1,056  
Mar23 230224 95.325 95.335 95.315 95.335 +0.005 35,423 153,298 +8,867  
Apr23 230224 95.115 95.120 95.080 95.120 +0.005 123,533 394,439 +26,359  
May23 230224 94.875 94.885 94.820 94.880 unch 92,340 258,505 -1,081  
Jun23 230224 94.765 94.780 94.695 94.760 -0.010 18,375 82,116 +1,555  
Jul23 230224 94.695 94.705 94.605 94.670 -0.020 48,296 172,300 +3,117  
Total Volume and Open Interest 426,289 1,907,084 +38,928  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230224 146.32 146.68 146.25 146.59 +0.29 413 16,304 +65 Hover/Click
Jun23 230224 145.19 145.25 144.95 145.25 +0.44 8 24 +8 Hover/Click
Sep23 230224 145.25 145.25 145.25 145.25 +0.44       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230224 139.50 140.88 137.48 138.00 -1.12 144,547 263,204 +28,687  
Jun23 230224 139.82 140.18 137.00 137.50 -1.12 41,510 63,064 +21,343  
Sep23 230224 136.42 136.42 136.42 136.42 -1.12 0 2 +0  
Total Volume and Open Interest 186,057 326,270 +50,030  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230224 134.82 135.30 133.67 134.05 -0.61 835,587 1,449,929 +12,696 Hover/Click
Jun23 230224 133.83 134.30 132.69 133.07 -0.61 33,123 111,349 +29,435 Hover/Click
Sep23 230224 132.45 132.45 132.45 132.45 -0.61 0 6 +0 Hover/Click
Total Volume and Open Interest 868,710 1,561,284 +42,131  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230224 116.13 116.32 115.44 115.68 -0.40 683,463 1,738,409 -16,295 Hover/Click
Jun23 230224 116.73 116.89 115.98 116.23 -0.42 22,027 97,538 +19,026 Hover/Click
Sep23 230224 116.68 116.68 116.68 116.68 -0.40       Hover/Click
Total Volume and Open Interest 705,490 1,835,947 +2,731  
Euro-Schatz(EUREX)
Mar23 230224 105.32 105.39 105.07 105.14 -0.19 672,019 1,960,164 +8,977  
Jun23 230224 105.25 105.26 104.93 105.01 -0.21 46,958 190,371 +41,651  
Sep23 230224 105.89 105.89 105.89 105.89 -0.19        
Total Volume and Open Interest 718,977 2,150,535 +50,628  
3-Mth Euribor(EUREX)
Mar23 230224 97.085 97.085 97.085 97.085 unch 0 380 +0  
Jun23 230224 96.390 96.390 96.390 96.390 -0.045 0 50 +0  
Sep23 230224 96.185 96.185 96.185 96.185 -0.095 6 189 -6  
Total Volume and Open Interest 6 831 -6  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230224 102~12 102~21 100~30 101~10 -0~17 385,188 95,598 -121,559 Hover/Click
Jun23 230224 101~22 101~29 100~06 100~16 -0~22 254,310 359,975 +148,476 Hover/Click
Total Volume and Open Interest 639,498 455,613 +26,917  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230224 97.085 97.095 97.065 97.085 +0.005 130,026 472,036 -3,758  
Jun23 230224 96.430 96.455 96.345 96.390 -0.045 168,719 662,905 -13,796  
Sep23 230224 96.270 96.300 96.140 96.185 -0.095 131,027 566,923 -10,121  
Total Volume and Open Interest 1,226,390 4,211,579 -2,692  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230224 96.32 96.35 96.31 96.35 +0.02 15,256 222,288 -589  
Jun23 230224 95.79 95.80 95.74 95.80 +0.01 19,704 226,945 -569  
Sep23 230224 95.61 95.63 95.55 95.62 +0.01 20,872 162,969 -3,124  
Dec23 230224 95.58 95.61 95.51 95.61 +0.02 18,195 218,429 -2,056  
Mar24 230224 95.66 95.70 95.60 95.70 +0.04 13,479 122,988 -907  
Jun24 230224 95.81 95.85 95.75 95.85 +0.04 10,569 106,089 +978  
Sep24 230224 95.94 95.98 95.88 95.98 +0.03 8,066 66,067 +3,295  
Dec24 230224 96.04 96.08 95.99 96.08 +0.04 6,389 39,442 +1,958  
Mar25 230224 96.11 96.16 96.08 96.16 +0.04 122 1,786 +69  
Jun25 230224 96.18 96.18 96.18 96.18 +0.04 0 459 +0  
Total Volume and Open Interest 112,652 1,167,957 -945  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230224 96.11 96.17 96.05 96.17 +0.06 126,253 1,074,200 +24,432  
Jun23 230224 96.16 96.16 96.16 96.16 +0.06 50 50 +50  
Total Volume and Open Interest 126,303 1,074,250 +24,482  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230224 96.38 96.42 96.33 96.42 +0.03 158,282 776,898 +8,687  
Jun23 230224 96.36 96.40 96.36 96.40 +0.03 1,705 2,020 +1,680  
Total Volume and Open Interest 159,987 778,918 +10,367  
Gold(CMX) Weekly Monthly
Feb23 230224 1808.8 1808.8 1808.8 1808.8 -9.2 291 210 -121 Hover/Click
Apr23 230224 1829.7 1835.1 1815.5 1817.1 -9.7 179,972 328,692 -3,652 Hover/Click
Jun23 230224 1845.1 1851.7 1832.4 1833.9 -9.7 5,169 55,897 +1,670 Hover/Click
Aug23 230224 1863.8 1868.5 1850.7 1851.5 -9.8 429 15,056 +21 Hover/Click
Oct23 230224 1883.8 1885.2 1869.2 1869.3 -9.7 40 4,674 +24 Hover/Click
Dec23 230224 1903.3 1903.9 1885.9 1886.9 -9.5 189 15,018 +66 Hover/Click
Feb24 230224 1919.8 1919.8 1904.2 1904.2 -9.4 263 1,460 +106 Hover/Click
Apr24 230224 1920.4 1920.5 1920.4 1920.5 -9.1 0 433 +0 Hover/Click
Jun24 230224 1937.5 1937.5 1937.5 1937.5 -8.8 0 317 +0 Hover/Click
Aug24 230224 1953.0 1953.0 1953.0 1953.0 -8.4 6 8 +1 Hover/Click
Oct24 230224 1976.3 1976.3 1976.3 1976.3 -3.8 6 7 +6 Hover/Click
Dec24 230224 1998.0 1998.0 1987.9 1987.9 -2.7 0 326 +0 Hover/Click
Total Volume and Open Interest 187,014 424,276 -1,740  
Silver(CMX) Weekly Monthly
Mar23 230224 2133.0 2139.5 2072.5 2081.0 -49.6 52,988 17,487 -11,533 Hover/Click
May23 230224 2146.5 2152.0 2083.5 2093.6 -50.2 35,015 93,536 +10,491 Hover/Click
Jul23 230224 2163.5 2168.0 2101.5 2111.1 -50.5 1,892 7,576 +200 Hover/Click
Sep23 230224 2167.5 2179.5 2122.0 2127.7 -50.4 617 2,261 +28 Hover/Click
Dec23 230224 2200.0 2200.5 2150.0 2155.0 -51.2 178 2,953 -7 Hover/Click
Mar24 230224 2218.0 2218.0 2180.0 2185.2 -51.2 18 241 +4 Hover/Click
May24 230224 2203.3 2203.3 2203.3 2203.3 -51.2 0 31 +0 Hover/Click
Total Volume and Open Interest 91,033 124,545 -749  
Platinum(NYMEX) Weekly Monthly
Apr23 230224 947.4 952.0 906.3 907.9 -37.6 19,713 56,667 +221 Hover/Click
Jul23 230224 954.0 955.0 912.7 914.3 -36.9 2,089 10,125 +1,571 Hover/Click
Oct23 230224 956.3 957.5 918.9 919.6 -37.1 26 1,421 -4 Hover/Click
Jan24 230224 924.8 924.8 924.8 924.8 -37.4 2 59 +0 Hover/Click
Total Volume and Open Interest 21,832 68,280 +1,790  
Palladium(NYMEX) Weekly Monthly
Mar23 230224 1443.00 1447.00 1354.00 1377.30 -51.30 4,362 1,205 -1,069 Hover/Click
Jun23 230224 1441.50 1450.00 1353.50 1378.40 -52.30 4,037 10,727 +1,144 Hover/Click
Sep23 230224 1460.00 1460.00 1385.00 1390.90 -53.30 27 42 +13 Hover/Click
Total Volume and Open Interest 8,434 11,989 +96  
Copper(CMX) Weekly Monthly
Mar23 230224 405.55 407.65 394.65 395.20 -10.70 73,181 20,537 -13,874 Hover/Click
May23 230224 405.25 407.90 394.95 395.30 -10.30 57,074 120,288 +6,446 Hover/Click
Jul23 230224 405.50 408.10 395.25 395.50 -10.35 9,742 29,110 +570 Hover/Click
Sep23 230224 406.90 407.70 395.50 395.75 -10.05 3,122 14,755 -37 Hover/Click
Dec23 230224 407.50 407.80 395.60 395.95 -9.90 1,252 14,152 +358 Hover/Click
Total Volume and Open Interest 146,043 209,855 -6,345  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230224 33139 33197 32648 32826 -356 173,203 87,072 -1,798 Hover/Click
Jun23 230224 33400 33455 32919 33089 -365 496 1,305 +28 Hover/Click
Sep23 230224 33272 33655 33236 33272 -378 3 28 +0 Hover/Click
Dec23 230224 33421 33421 33421 33421 -363       Hover/Click
Total Volume and Open Interest 173,702 88,405 -1,770  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230224 33146 33196 32654 32826 -356 111,814 20,711 -522 Hover/Click
Jun23 230224 33436 33459 32911 33089 -365 1,568 1,350 +94 Hover/Click
Sep23 230224 33377 33399 33222 33272 -378 3 58 +1 Hover/Click
Dec23 230224 33421 33421 33421 33421 -363 0 4 +0 Hover/Click
Total Volume and Open Interest 113,385 22,123 -427  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230224 4015.25 4023.25 3947.50 3975.75 -43.00 1,955,820 2,053,581 +4,265 Hover/Click
Jun23 230224 4050.25 4059.25 3984.00 4012.25 -43.25 7,325 31,883 -445 Hover/Click
Sep23 230224 4087.50 4100.25 4024.75 4051.75 -43.75 97 1,223 -28 Hover/Click
Dec23 230224 4091.25 4095.50 4071.25 4093.00 -43.00 0 2,641 +0 Hover/Click
Total Volume and Open Interest 1,963,282 2,091,452 +3,775  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230224 4016.50 4023.25 3947.25 3975.75 -43.00 1,161,651 176,894 -8,423 Hover/Click
Jun23 230224 4049.75 4059.50 3983.50 4012.25 -43.25 4,545 5,784 +49 Hover/Click
Sep23 230224 4090.00 4090.00 4025.75 4051.75 -43.75 62 299 -10 Hover/Click
Dec23 230224 4120.00 4120.00 4075.00 4093.00 -43.00 0 155 +0 Hover/Click
Total Volume and Open Interest 1,166,258 183,250 -8,384  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230224 12190.00 12214.50 11923.00 11997.00 -210.50 640,962 258,854 -1,467 Hover/Click
Jun23 230224 12319.00 12344.50 12058.00 12129.75 -213.25 2,259 4,986 -146 Hover/Click
Sep23 230224 12390.00 12390.00 12207.50 12269.00 -209.00 21 152 -1 Hover/Click
Total Volume and Open Interest 643,242 264,278 -1,614  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230224 12191.25 12214.25 11922.75 11997.00 -210.50 1,012,344 168,739 -3,460 Hover/Click
Jun23 230224 12316.25 12346.50 12059.75 12129.75 -213.25 3,561 3,243 +250 Hover/Click
Sep23 230224 12482.00 12482.00 12209.00 12269.00 -209.00 19 76 +2 Hover/Click
Total Volume and Open Interest 1,015,930 172,137 -3,209  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230224 2615.70 2621.00 2576.10 2603.40 -16.50 10,712 45,128 +8 Hover/Click
Jun23 230224 2624.80 2624.80 2602.20 2624.80 -16.30 0 1 +0 Hover/Click
Sep23 230224 2644.30 2644.30 2644.30 2644.30 -16.30       Hover/Click
Total Volume and Open Interest 10,712 45,129 +8  
Volatility Index(CBOE)
Feb23 230215 18.95 19.30 18.69 18.69 +0.04 72,854 28,930 -11,273  
Mar23 230224 21.35 22.87 21.30 22.19 +0.82 70,845 143,848 +837  
Apr23 230224 22.12 23.30 22.10 22.90 +0.75 33,330 80,263 +3,347  
May23 230224 22.36 23.35 22.36 23.10 +0.70 15,400 35,046 +632  
Total Volume and Open Interest 138,370 329,665 +6,931  
S & P 600(CME)
Mar23 230224 1249.50 1249.50 1249.50 1249.50 -9.90        
Jun23 230224 1258.90 1258.90 1258.90 1258.90 -9.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230224 1909.90 1914.50 1874.30 1891.60 -19.30 189,818 429,334 -2,416 Hover/Click
Jun23 230224 1925.20 1931.30 1892.40 1908.70 -20.00 291 1,560 +19 Hover/Click
Sep23 230224 1921.70 1945.10 1913.30 1921.70 -18.40 0 10 +0 Hover/Click
Total Volume and Open Interest 190,109 430,904 -2,397  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230224 1910.70 1914.50 1874.30 1891.60 -19.30 71,555 21,748 -964 Hover/Click
Jun23 230224 1929.90 1931.40 1891.90 1908.70 -20.00 668 639 +24 Hover/Click
Sep23 230224 1921.70 1921.70 1917.20 1921.70 -18.40 7 11 -3 Hover/Click
Total Volume and Open Interest 72,230 22,400 -943  
Nikkei 225(CME)
Mar23 230224 27200 27450 27140 27335 +100 1,870 13,479 +162  
Jun23 230224 27115 27260 26965 27165 +100 11 48 +3  
Total Volume and Open Interest 1,881 13,527 +165  
Nikkei 225(SGX) Weekly Monthly
Mar23 230224 27130 27450 27005 27380 +260 20,609 113,809 -415  
Jun23 230224 26925 27130 26925 27125 +265 16 3,504 -2  
Sep23 230224 27085 27085 27085 27085 +260 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230224 27120 27450 26940 27380 +250 701,992 497,618 +5,446  
Jun23 230224 26860 27190 26685 27120 +260 53,964 24,448 -275  
Sep23 230224 26805 27130 26645 27070 +250 902 2,725 -240  
Total Volume and Open Interest 767,047 547,803 +5,139  
Nikkei 225(JPX)
Mar23 230224 27120 27450 26950 27380 +250 47,281 243,928 +2,264  
Jun23 230224 26840 27190 26680 27120 +260 855 35,968 -184  
Sep23 230224 26760 27110 26670 27070 +250 20 4,738 +6  
Total Volume and Open Interest 48,160 346,405 +2,086  
Nikkei 225(CME) Yen
Mar23 230224 27200 27450 27130 27330 +100 19,780 43,503 +1,238  
Jun23 230224 27020 27175 26895 27070 +95 12 81 +11  
Sep23 230224 27030 27030 27030 27030 +95        
Total Volume and Open Interest 19,792 43,584 +1,249  
Nikkei 225(CME) e-Mini Yen
Mar23 230224 27330 27330 27330 27330 +100        
Jun23 230224 27070 27070 27070 27070 +90        
Sep23 230224 27030 27030 27030 27030 +90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar23 230224 7365.0 7376.5 7188.5 7197.0 -131.0 61,936 246,082 +6,223  
Apr23 230224 7368.0 7372.0 7207.5 7207.5 -131.0 11 6,339 +0  
May23 230224 7135.0 7135.0 7135.0 7135.0 -132.0        
Jun23 230224 7136.0 7136.0 7089.0 7089.0 -130.5 21 48 +5  
Sep23 230224 7136.0 7136.0 7136.0 7136.0 -131.0        
Dec23 230224 7177.0 7177.0 7177.0 7177.0 -131.5        
Total Volume and Open Interest 61,968 252,470 +6,228  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230224 20351 20456 19940 19965 -385 172,288 47,107 -40,198  
Mar23 230224 20342 20455 19933 19949 -405 66,597 78,678 +33,692  
Apr23 230224 20072 20100 20005 20025 -393 660 677 +660  
Total Volume and Open Interest 240,792 138,800 -5,145  
DAX(EUREX) Weekly Monthly
Mar23 230224 15543.0 15568.0 15204.0 15283.0 -222.0 72,213 91,648 +362  
Jun23 230224 15703.0 15709.0 15382.0 15448.0 -221.0 150 633 +66  
Sep23 230224 15582.0 15582.0 15582.0 15582.0 -223.0 0 13 +0  
Total Volume and Open Interest 72,363 92,294 +428  
Mini-DAX(EUREX)
Mar23 230224 15540.0 15567.0 15204.0 15283.0 -222.0 48,288 14,940 -887  
Jun23 230224 15717.0 15723.0 15392.0 15448.0 -221.0 71 222 +16  
Sep23 230224 15582.0 15582.0 15582.0 15582.0 -223.0        
Total Volume and Open Interest 48,359 15,162 -871  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230224 4281 4290 4175 4201 -64 807,724 3,873,621 -11,789  
Jun23 230224 4227 4229 4116 4141 -65 3,260 235,551 +530  
Sep23 230224 4167 4167 4167 4167 -64 0 4 +0  
Total Volume and Open Interest 811,884 4,143,290 -10,359  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230224 11193 11223 11048 11078 -85 26,680 169,577 -2,911  
Jun23 230224 11075 11075 10950 10952 -84 0 7,058 -2  
Sep23 230224 10986 10986 10986 10986 -84 0 4 +0  
Total Volume and Open Interest 26,680 176,639 -2,913  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230224 7925.50 7934.50 7853.50 7872.00 -25.00 94,244 650,586 +952  
Jun23 230224 7919.50 7919.50 7862.00 7870.00 -25.00 46 2,643 +3  
Sep23 230224 7877.50 7877.50 7877.50 7877.50 -25.50 65 156 +30  
Total Volume and Open Interest 94,355 653,393 +985  
SPI 200(SFE) Weekly Monthly
Mar23 230224 7221.0 7256.0 7186.0 7249.0 +27.0 42,265 306,901 +3,270  
Jun23 230224 7279.0 7279.0 7279.0 7279.0 +27.0 50 1,167 +14  
Sep23 230224 7212.0 7212.0 7212.0 7212.0 +27.0        
Total Volume and Open Interest 42,315 308,068 +3,284  
FTSE MIB(ISE)
Mar23 230224 27440.00 27460.00 26995.00 27032.00 -304.00 14,514 92,761 -1,225  
Jun23 230224 26975.00 26975.00 26567.00 26567.00 -299.00 50 1,582 +22  
Sep23 230224 26657.00 26657.00 26657.00 26657.00 -299.00 0 13 +0  
Total Volume and Open Interest 14,564 94,356 -1,203  
KOSPI 200(KFE)
Mar23 230224 319.50 321.40 317.00 317.70 -2.40 260,856 311,405 -2,434  
Jun23 230224 321.10 323.15 318.90 319.45 -2.35 982 41,211 +319  
Sep23 230224 324.00 324.00 321.00 321.00 -3.50 5 12,342 +2  
Total Volume and Open Interest 261,843 399,643 -1,417  
GSCI(CME) Weekly Monthly
Mar23 230224 570.00 579.10 569.20 577.45 +1.60 8 965 +0  
Apr23 230224 574.95 580.75 571.80 574.95 +1.60        
May23 230224 572.45 572.45 572.45 572.45 -3.40        
Total Volume and Open Interest 8 965 +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

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