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 90,517 89,462 -23,407 Hover/Click
May23 230224 1528.00 1536.25 1517.00 1519.25 -8.00 95,296 322,139 +1,516 Hover/Click
Jul23 230224 1519.75 1526.50 1506.25 1508.50 -11.00 34,924 138,810 +5,273 Hover/Click
Aug23 230224 1489.50 1493.75 1474.00 1476.50 -12.00 3,605 13,967 +774 Hover/Click
Sep23 230224 1420.25 1423.75 1403.25 1406.00 -14.75 873 9,943 +35 Hover/Click
Nov23 230224 1387.00 1390.00 1370.00 1374.00 -13.75 16,191 109,545 +2,706 Hover/Click
Jan24 230224 1392.25 1395.00 1375.50 1379.00 -14.00 1,315 14,529 +261 Hover/Click
Mar24 230224 1379.50 1383.00 1365.50 1370.00 -11.00 1,372 11,229 +323 Hover/Click
May24 230224 1370.50 1378.00 1362.00 1367.00 -9.00 433 4,413 +47 Hover/Click
Jul24 230224 1370.25 1377.25 1362.50 1367.75 -7.75 142 1,190 -15 Hover/Click
Aug24 230224 1352.25 1352.50 1351.75 1352.50 -8.50 6 11 +2 Hover/Click
Sep24 230224 1320.00 1320.00 1320.00 1320.00 -8.50 18 101 +10 Hover/Click
Nov24 230224 1307.50 1307.50 1295.00 1298.00 -8.75 88 3,464 +4 Hover/Click
Jan25 230224 1298.75 1298.75 1298.75 1298.75 -8.50 0 17 +0 Hover/Click
Total Volume and Open Interest 244,783 719,056 -12,473  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230224 493.60 500.80 490.00 497.10 +4.00 42,692 46,993 -8,047 Hover/Click
May23 230224 478.50 483.90 473.80 480.00 +2.00 54,083 238,181 +5,990 Hover/Click
Jul23 230224 470.10 473.80 465.80 469.60 unch 20,922 89,266 +1,441 Hover/Click
Aug23 230224 457.10 459.50 453.40 455.70 -1.20 2,937 12,572 -111 Hover/Click
Sep23 230224 440.90 442.90 437.40 438.50 -2.50 1,958 11,626 -134 Hover/Click
Oct23 230224 428.10 429.50 424.00 424.90 -3.20 1,312 12,222 +74 Hover/Click
Dec23 230224 425.50 426.70 421.30 422.10 -3.30 6,630 36,348 +707 Hover/Click
Jan24 230224 417.40 421.00 416.00 417.00 -2.70 669 6,977 +11 Hover/Click
Mar24 230224 406.60 409.20 405.20 406.70 -1.30 492 2,593 +190 Hover/Click
May24 230224 402.60 403.20 398.00 400.80 +0.10 53 713 +20 Hover/Click
Total Volume and Open Interest 131,800 458,605 +159  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230224 62.10 62.59 60.91 61.11 -0.93 41,541 31,190 -14,465 Hover/Click
May23 230224 62.25 62.80 61.00 61.22 -0.96 83,938 184,918 +8,087 Hover/Click
Jul23 230224 61.82 62.34 60.62 60.81 -0.95 33,202 101,991 +1,733 Hover/Click
Aug23 230224 61.15 61.56 59.93 60.11 -0.94 7,483 27,461 -505 Hover/Click
Sep23 230224 60.54 60.74 59.21 59.36 -0.95 4,833 21,775 +23 Hover/Click
Oct23 230224 59.62 59.78 58.40 58.52 -0.97 2,300 13,868 +15 Hover/Click
Dec23 230224 59.19 59.39 58.00 58.08 -0.97 9,813 49,636 +655 Hover/Click
Jan24 230224 58.90 59.06 57.77 57.82 -0.94 1,146 9,411 -107 Hover/Click
Mar24 230224 58.26 58.70 57.43 57.49 -0.93 707 4,176 +219 Hover/Click
May24 230224 58.12 58.51 57.29 57.33 -0.92 124 1,538 +15 Hover/Click
Total Volume and Open Interest 185,159 450,957 -4,341  
Canola(WCE) Weekly Monthly
Mar23 230224 829.8 836.8 829.3 834.4 +1.9 6,399 16,712 -6,051 Hover/Click
May23 230224 823.9 826.6 817.5 819.7 -3.0 17,927 108,774 +271 Hover/Click
Jul23 230224 820.7 823.5 814.4 816.4 -4.0 6,478 83,780 +2,567 Hover/Click
Nov23 230224 797.7 802.1 792.0 794.5 -4.7 2,777 54,425 +946 Hover/Click
Jan24 230224 805.7 806.8 797.8 799.3 -5.1 96 2,742 +62 Hover/Click
Total Volume and Open Interest 33,679 266,791 -2,205  
Corn(CBOT) Weekly Monthly
Mar23 230224 660.50 662.50 649.75 650.00 -10.25 114,787 157,723 -36,669 Hover/Click
May23 230224 660.00 662.00 649.00 649.25 -10.00 125,715 501,057 +7,703 Hover/Click
Jul23 230224 651.00 652.75 638.50 638.75 -12.00 38,985 284,912 +5,674 Hover/Click
Sep23 230224 600.00 601.00 589.25 590.75 -9.25 9,829 127,495 +825 Hover/Click
Dec23 230224 585.50 587.00 574.25 576.25 -9.25 16,628 213,870 +3,190 Hover/Click
Mar24 230224 593.50 594.75 582.50 584.50 -8.75 1,546 18,177 +286 Hover/Click
May24 230224 598.25 599.00 587.25 589.25 -8.75 206 3,643 +61 Hover/Click
Jul24 230224 598.75 599.75 589.50 591.25 -8.00 264 2,588 +67 Hover/Click
Sep24 230224 563.50 568.75 561.00 561.25 -5.00 87 357 +70 Hover/Click
Dec24 230224 554.25 556.00 549.25 549.75 -5.00 526 10,748 +266 Hover/Click
Total Volume and Open Interest 308,620 1,321,834 -18,488  
Wheat(CBOT) Weekly Monthly
Mar23 230224 740.50 741.00 703.00 708.25 -30.00 38,925 36,973 -7,967 Hover/Click
May23 230224 752.25 753.50 717.00 721.75 -28.75 68,504 169,159 +2,442 Hover/Click
Jul23 230224 758.25 759.50 725.00 729.25 -27.00 29,835 84,914 +1,446 Hover/Click
Sep23 230224 766.50 767.25 734.50 738.75 -26.25 7,382 25,169 +43 Hover/Click
Dec23 230224 782.25 782.50 750.00 753.50 -25.75 3,869 32,355 -45 Hover/Click
Mar24 230224 789.00 791.25 759.75 763.25 -24.75 470 4,710 +73 Hover/Click
Total Volume and Open Interest 149,227 355,379 -3,981  
Wheat(KCBT) Weekly Monthly
Mar23 230224 862.00 864.00 831.00 841.75 -20.00 27,146 16,062 -9,310 Hover/Click
May23 230224 857.50 859.00 825.75 835.25 -21.50 42,282 81,012 -140 Hover/Click
Jul23 230224 851.25 852.75 819.75 828.00 -23.00 17,391 43,176 +249 Hover/Click
Sep23 230224 853.50 855.00 822.25 830.50 -22.50 3,620 15,336 +248 Hover/Click
Dec23 230224 860.00 861.00 828.50 836.75 -22.25 2,562 15,112 +14 Hover/Click
Mar24 230224 840.25 859.50 828.50 836.00 -22.25 308 815 +115 Hover/Click
May24 230224 829.00 851.00 822.25 829.00 -21.50 13 73 +7 Hover/Click
Total Volume and Open Interest 93,343 172,167 -8,810  
Wheat(MGE) Weekly Monthly
Mar23 230224 908.50 909.00 883.25 885.50 -22.50 2,938 8,562 -2,476 Hover/Click
May23 230224 904.00 904.25 881.00 882.50 -21.50 5,302 26,680 +585 Hover/Click
Jul23 230224 896.75 896.75 875.25 877.50 -19.75 1,200 9,464 +421 Hover/Click
Sep23 230224 881.75 881.75 861.75 863.50 -18.75 751 7,771 +88 Hover/Click
Dec23 230224 885.75 885.75 868.25 869.75 -16.00 280 2,937 +22 Hover/Click
Mar24 230224 874.00 874.50 874.00 874.50 -13.25 0 40 +0 Hover/Click
Total Volume and Open Interest 10,471 55,460 -1,360  
Oats(CBOT) Weekly Monthly
Mar23 230224 372.75 389.00 370.50 379.00 +7.75 235 534 -151 Hover/Click
May23 230224 345.00 346.75 341.75 345.50 +1.25 415 2,497 +190 Hover/Click
Jul23 230224 345.00 346.50 344.00 346.25 +0.50 46 448 +20 Hover/Click
Sep23 230224 349.50 350.50 349.50 349.50 -1.25 11 196 +6 Hover/Click
Total Volume and Open Interest 711 3,871 +65  
Rough Rice(CBOT) Weekly Monthly
Mar23 230224 16.78 16.86 16.71 16.80 -0.01 508 1,567 -252 Hover/Click
May23 230224 17.15 17.15 16.94 17.03 +0.02 1,302 4,081 +732 Hover/Click
Jul23 230224 17.29 17.32 17.29 17.30 +0.01 73 394 +48 Hover/Click
Sep23 230224 16.35 16.50 16.30 16.45 +0.13 70 1,878 +48 Hover/Click
Total Volume and Open Interest 1,964 8,084 +580  
Live Cattle(CME) Weekly Monthly
Feb23 230224 165.380 165.685 164.500 165.200 +0.050 836 2,692 -492 Hover/Click
Apr23 230224 165.650 166.400 164.380 165.380 +0.050 21,867 141,547 +1,381 Hover/Click
Jun23 230224 161.485 161.900 160.200 161.080 -0.205 14,746 91,577 +3,370 Hover/Click
Aug23 230224 160.250 160.450 159.100 159.785 -0.315 7,919 59,372 +906 Hover/Click
Oct23 230224 164.080 164.450 163.300 163.935 -0.250 5,742 25,934 +1,051 Hover/Click
Dec23 230224 167.935 168.000 166.800 167.300 -0.385 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 230224 189.350 189.985 188.100 189.080 -0.155 6,047 11,871 -620 Hover/Click
Apr23 230224 193.800 194.580 192.535 193.580 -0.105 4,813 13,974 +1,005 Hover/Click
May23 230224 197.700 198.600 196.800 198.050 +0.315 2,930 9,808 +773 Hover/Click
Aug23 230224 211.235 211.900 210.300 211.535 +0.185 2,273 8,751 +885 Hover/Click
Sep23 230224 213.550 214.250 212.800 213.785 +0.100 468 1,977 +89 Hover/Click
Oct23 230224 216.000 216.050 214.880 215.830 +0.200 242 1,504 -5 Hover/Click
Nov23 230224 217.380 217.600 216.435 217.100 +0.020 158 700 +50 Hover/Click
Total Volume and Open Interest 16,977 48,816 +2,198  
Lean Hogs(CME) Weekly Monthly
Apr23 230224 87.100 87.300 85.680 86.030 -0.170 30,024 95,746 -2,671 Hover/Click
May23 230224 96.530 96.530 95.330 95.350 -0.600 106 1,105 +31  
Jun23 230224 104.600 104.650 103.000 103.480 -0.470 9,034 40,261 +260 Hover/Click
Jul23 230224 106.630 106.780 105.350 105.830 -0.400 3,932 15,067 -50 Hover/Click
Aug23 230224 106.880 106.980 105.480 106.000 -0.550 4,145 18,951 +716 Hover/Click
Oct23 230224 93.480 93.480 92.130 92.630 -0.520 1,492 23,259 +115 Hover/Click
Dec23 230224 85.150 85.150 84.180 84.500 -0.550 904 10,152 +158 Hover/Click
Feb24 230224 87.880 87.880 87.100 87.330 -0.370 410 4,368 +84 Hover/Click
Total Volume and Open Interest 50,160 209,695 -1,315  
Class III Milk(CME) Weekly Monthly
Feb23 230224 17.87 17.87 17.86 17.86 -0.03 71 4,140 -22 Hover/Click
Mar23 230224 17.78 17.85 17.59 17.72 -0.04 469 6,138 -7 Hover/Click
Apr23 230224 17.75 17.79 17.50 17.60 -0.14 140 4,342 -1 Hover/Click
May23 230224 18.26 18.27 18.05 18.15 -0.10 41 2,680 +13 Hover/Click
Jun23 230224 18.74 18.76 18.61 18.64 -0.13 49 2,128 -13 Hover/Click
Jul23 230224 19.20 19.26 19.15 19.18 -0.13 34 1,380 +7 Hover/Click
Aug23 230224 19.60 19.60 19.55 19.55 -0.15 29 1,025 +6 Hover/Click
Sep23 230224 19.89 19.89 19.77 19.80 -0.14 13 1,058 +10 Hover/Click
Oct23 230224 20.03 20.03 19.86 19.88 -0.16 14 752 +11 Hover/Click
Nov23 230224 20.00 20.00 19.83 19.83 -0.20 10 624 +5 Hover/Click
Dec23 230224 19.72 19.72 19.58 19.60 -0.12 2 607 +0 Hover/Click
Jan24 230224 19.30 19.30 19.30 19.30 unch 8 127 +8 Hover/Click
Feb24 230224 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 230224 2716 2716 2707 2707 -22 38 819 -252 Hover/Click
May23 230224 2768 2778 2738 2748 -22 24,037 126,795 +2,311 Hover/Click
Jul23 230224 2765 2771 2736 2744 -21 10,638 68,581 +1,865 Hover/Click
Sep23 230224 2750 2753 2725 2730 -21 3,360 36,942 +913 Hover/Click
Dec23 230224 2703 2709 2688 2690 -14 2,929 40,528 +614 Hover/Click
Mar24 230224 2651 2654 2635 2641 -10 1,565 15,790 +612 Hover/Click
May24 230224 2632 2632 2629 2629 -10 328 4,886 +59 Hover/Click
Total Volume and Open Interest 43,261 301,656 +6,220  
Coffee "C"(ICE) Weekly Monthly
Mar23 230224 192.90 192.90 190.25 191.20 -2.45 42 323 -20 Hover/Click
May23 230224 189.40 190.00 185.90 187.70 -2.00 21,672 88,181 -821 Hover/Click
Jul23 230224 187.50 188.30 184.40 186.00 -2.10 8,581 35,084 +125 Hover/Click
Sep23 230224 185.65 186.15 182.40 183.75 -2.20 5,683 28,236 +620 Hover/Click
Dec23 230224 183.70 184.00 180.35 181.65 -2.15 3,534 26,474 +212 Hover/Click
Mar24 230224 182.45 183.40 180.10 181.30 -2.10 1,421 8,673 -280 Hover/Click
Total Volume and Open Interest 42,609 196,072 -56  
Orange Juice(ICE) Weekly Monthly
Mar23 230224 243.55 253.50 243.10 253.50 +10.00 620 1,745 -379 Hover/Click
May23 230224 238.80 248.40 238.00 248.40 +10.00 837 8,904 +420 Hover/Click
Jul23 230224 228.95 239.00 228.95 237.55 +8.15 29 1,034 -7 Hover/Click
Sep23 230224 227.80 227.80 227.80 227.80 +6.20 2 62 +2 Hover/Click
Nov23 230224 218.05 218.05 218.05 218.05 +8.15 3 96 +3 Hover/Click
Jan24 230224 202.50 206.65 202.50 206.65 +8.15 0 5 +0 Hover/Click
Total Volume and Open Interest 1,491 11,846 +39  
Sugar #11(ICE) Weekly Monthly
Mar23 230224 21.70 21.78 21.23 21.28 -0.30 35,857 53,754 -7,471 Hover/Click
May23 230224 20.40 20.43 19.63 19.67 -0.67 56,686 395,053 +2,631 Hover/Click
Jul23 230224 19.84 19.87 19.20 19.23 -0.58 29,776 196,272 +4,126 Hover/Click
Oct23 230224 19.69 19.69 19.08 19.11 -0.53 12,709 110,899 +662 Hover/Click
Mar24 230224 19.75 19.76 19.23 19.26 -0.47 6,206 89,784 +1,327 Hover/Click
May24 230224 18.75 18.75 18.29 18.30 -0.40 1,606 25,434 +294 Hover/Click
Jul24 230224 17.94 17.95 17.62 17.63 -0.31 1,017 19,445 +86 Hover/Click
Oct24 230224 17.56 17.56 17.27 17.30 -0.25 624 16,894 +53 Hover/Click
Total Volume and Open Interest 144,738 928,284 +1,731  
London Cocoa(LCE) Weekly Monthly
Mar23 230224 2100 2100 2088 2093 -3 2,686 46,840 +312 Hover/Click
May23 230224 2121 2125 2109 2116 -3 7,787 92,393 -154 Hover/Click
Jul23 230224 2096 2099 2086 2092 -2 3,683 42,331 -463 Hover/Click
Sep23 230224 2064 2067 2055 2061 -2 2,937 39,287 +138 Hover/Click
Dec23 230224 2003 2014 1997 2008 +3 2,871 41,061 +1,639 Hover/Click
Mar24 230224 1946 1960 1944 1955 +6 1,010 22,542 +458 Hover/Click
May24 230224 1935 1945 1935 1943 +5 181 6,118 +85 Hover/Click
Total Volume and Open Interest 21,271 298,498 +2,109  
London Sugar(LCE) Weekly Monthly
May23 230224 575.90 576.20 561.00 562.00 -12.70 3,537 49,528 +255 Hover/Click
Aug23 230224 558.90 559.50 546.10 547.40 -11.30 1,835 16,591 +285 Hover/Click
Oct23 230224 545.00 545.50 534.90 535.60 -9.60 758 11,482 +34 Hover/Click
Dec23 230224 534.80 535.00 526.00 526.80 -8.90 258 6,315 +90 Hover/Click
Mar24 230224 529.00 529.00 521.40 521.60 -9.00 142 4,051 +26 Hover/Click
Total Volume and Open Interest 6,530 89,115 +690  
Cotton(ICE) Weekly Monthly
Mar23 230224 82.00 85.13 82.00 85.13 +2.72 89 24 -86 Hover/Click
May23 230224 82.34 85.05 81.55 84.90 +2.74 14,451 95,716 -30 Hover/Click
Jul23 230224 82.64 85.26 82.12 85.08 +2.45 6,168 46,815 +325 Hover/Click
Oct23 230224 84.47 84.47 84.47 84.47 +2.05 1 17 -1 Hover/Click
Dec23 230224 82.70 84.50 81.95 84.32 +2.10 2,590 34,753 -153 Hover/Click
Mar24 230224 82.86 84.50 82.17 84.34 +2.01 404 4,423 -156 Hover/Click
Total Volume and Open Interest 23,825 185,136 -134  
Lumber(CME) Weekly Monthly
Mar23 230224 373.8 388.9 373.0 387.1 +14.5 241 1,026 -92  
May23 230224 389.2 401.6 386.2 400.8 +11.6 325 1,209 +173  
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 230224 75.60 76.63 74.09 76.32 +0.93 332,018 334,263 +4,935 Hover/Click
May23 230224 75.85 76.75 74.30 76.47 +0.87 98,818 192,561 +11,878 Hover/Click
Jun23 230224 76.00 76.75 74.40 76.48 +0.80 99,385 222,822 -8,520 Hover/Click
Jul23 230224 75.79 76.60 74.32 76.33 +0.76 47,166 140,516 +14,125 Hover/Click
Aug23 230224 75.53 76.32 74.11 76.05 +0.72 19,852 63,999 +2,088 Hover/Click
Sep23 230224 75.26 75.97 73.78 75.68 +0.66 26,310 116,099 +2,013 Hover/Click
Oct23 230224 75.23 75.52 73.55 75.27 +0.61 9,661 54,279 +1,336 Hover/Click
Nov23 230224 74.86 74.93 73.12 74.87 +0.59 3,109 27,277 -122 Hover/Click
Dec23 230224 74.09 74.76 72.70 74.47 +0.55 47,743 200,016 +1,004 Hover/Click
Jan24 230224 74.08 74.12 72.44 74.07 +0.52 1,101 36,941 -91 Hover/Click
Feb24 230224 73.38 73.74 72.25 73.68 +0.49 1,079 20,525 -232 Hover/Click
Mar24 230224 72.01 73.30 71.86 73.30 +0.44 5,636 23,840 -1,048 Hover/Click
Apr24 230224 72.96 72.96 71.88 72.96 +0.39 289 15,554 +79 Hover/Click
May24 230224 72.64 72.64 71.64 72.64 +0.36 246 11,261 +132 Hover/Click
Jun24 230224 72.19 72.66 70.85 72.32 +0.33 14,483 65,144 +884 Hover/Click
Jul24 230224 71.96 71.96 71.08 71.96 +0.29 295 10,091 -1 Hover/Click
Total Volume and Open Interest 735,885 1,782,094 +28,708  
e-miNY Crude Oil(NYM)
Apr23 230224 75.600 76.625 74.100 76.325 +0.925 11,632 1,962 +142  
May23 230224 75.925 76.750 74.325 76.475 +0.875 350 400 +33  
Jun23 230224 76.125 76.725 74.425 76.475 +0.800 124 276 +3  
Jul23 230224 75.800 76.575 74.350 76.325 +0.750 9 58 +3  
Aug23 230224 76.200 76.300 74.125 76.050 +0.725 3 37 +1  
Sep23 230224 75.625 75.925 73.800 75.675 +0.650 1 6 +1  
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 0 14 +0  
Dec23 230224 74.200 74.750 72.725 74.475 +0.550 52 205 +28  
Jan24 230224 74.075 74.075 74.075 74.075 +0.525 0 7 +0  
Total Volume and Open Interest 12,174 3,040 +212  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230224 272.25 280.90 268.36 279.62 +8.81 24,419 25,818 -5,447 Hover/Click
Apr23 230224 270.30 277.95 266.62 276.71 +7.63 48,478 69,426 +2,799 Hover/Click
May23 230224 266.99 273.03 262.89 272.00 +6.04 20,910 43,459 +1,666 Hover/Click
Jun23 230224 264.35 269.14 260.24 268.34 +4.96 15,089 30,589 +155 Hover/Click
Jul23 230224 265.08 267.23 259.10 266.64 +4.41 6,173 14,023 -164 Hover/Click
Aug23 230224 265.05 266.30 258.70 265.68 +3.97 4,591 10,457 +130 Hover/Click
Sep23 230224 264.18 265.94 258.59 265.37 +3.65 2,987 13,076 +141 Hover/Click
Oct23 230224 263.55 265.55 259.30 265.04 +3.44 1,855 8,814 +81 Hover/Click
Nov23 230224 263.00 264.66 258.90 264.59 +3.32 1,653 6,796 -211 Hover/Click
Dec23 230224 262.79 264.35 257.65 263.85 +3.25 2,926 19,075 -208 Hover/Click
Jan24 230224 260.41 263.73 257.74 263.27 +3.13 448 3,100 +9 Hover/Click
Feb24 230224 260.94 262.67 257.30 262.35 +3.00 436 2,141 +28 Hover/Click
Mar24 230224 259.95 261.15 255.75 260.81 +3.01 317 1,640 +18 Hover/Click
Apr24 230224 257.53 258.35 257.00 258.35 +2.95 172 1,662 +63 Hover/Click
Total Volume and Open Interest 130,934 258,647 -911  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230224 238.54 241.12 230.91 235.87 -2.08 31,901 30,233 -6,609 Hover/Click
Apr23 230224 259.34 261.86 251.95 258.14 -0.34 58,052 92,212 -1,838 Hover/Click
May23 230224 258.53 260.76 251.32 257.53 +0.03 30,100 57,991 +1,113 Hover/Click
Jun23 230224 256.20 257.16 248.31 254.45 +0.26 19,555 41,503 +282 Hover/Click
Jul23 230224 251.40 253.00 244.95 251.07 +0.50 11,021 18,845 +2,285 Hover/Click
Aug23 230224 247.15 248.47 241.19 247.31 +0.75 4,229 7,733 +5 Hover/Click
Sep23 230224 241.57 243.88 236.85 242.83 +1.02 3,780 20,489 -83 Hover/Click
Oct23 230224 226.50 228.10 222.10 227.58 +1.17 1,564 10,058 +25 Hover/Click
Nov23 230224 220.22 223.57 217.29 223.17 +1.53 970 6,919 +134 Hover/Click
Dec23 230224 219.21 220.32 213.67 219.97 +1.77 1,206 13,665 -28 Hover/Click
Total Volume and Open Interest 163,253 314,090 -4,690  
e-miNY RBOB Gasoline(NYM)
Mar23 230224 235.87 235.87 235.87 235.87 -2.08 0 4 +0  
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 0 8 +0  
Natural Gas(NYM) Weekly Monthly
Mar23 230224 2.345 2.577 2.307 2.451 +0.137 57,853 19,624 -9,639 Hover/Click
Apr23 230224 2.464 2.587 2.415 2.548 +0.116 207,993 218,454 +231 Hover/Click
May23 230224 2.609 2.731 2.575 2.701 +0.111 116,614 259,887 -877 Hover/Click
Jun23 230224 2.812 2.916 2.773 2.896 +0.115 31,918 65,465 -576 Hover/Click
Jul23 230224 2.995 3.100 2.965 3.083 +0.118 34,015 83,385 +3,488 Hover/Click
Aug23 230224 3.039 3.145 3.010 3.128 +0.118 14,177 37,532 -505 Hover/Click
Sep23 230224 3.028 3.117 2.984 3.104 +0.116 15,972 93,845 +737 Hover/Click
Oct23 230224 3.116 3.208 3.068 3.192 +0.116 34,939 91,191 +1,647 Hover/Click
Nov23 230224 3.530 3.589 3.496 3.581 +0.084 7,516 43,007 +425 Hover/Click
Dec23 230224 3.924 3.966 3.880 3.958 +0.077 7,986 34,081 +140 Hover/Click
Jan24 230224 4.133 4.173 4.088 4.162 +0.078 10,110 66,049 -105 Hover/Click
Feb24 230224 3.999 4.043 3.961 4.033 +0.083 3,033 21,679 +159 Hover/Click
Mar24 230224 3.586 3.658 3.570 3.649 +0.093 5,440 32,523 +194 Hover/Click
Apr24 230224 3.193 3.264 3.177 3.251 +0.099 3,995 36,882 +104 Hover/Click
May24 230224 3.155 3.231 3.154 3.217 +0.091 1,372 18,213 +141 Hover/Click
Jun24 230224 3.266 3.335 3.261 3.323 +0.092 673 7,343 -59 Hover/Click
Total Volume and Open Interest 560,175 1,264,378 -6,308  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230224 82.49 83.39 81.07 83.16 +0.95 253,144 207,592 -41,684 Hover/Click
May23 230224 82.33 83.09 80.75 82.82 +0.87 297,264 448,947 +19,494 Hover/Click
Jun23 230224 81.84 82.54 80.23 82.29 +0.81 201,255 379,620 +1,412 Hover/Click
Jul23 230224 81.45 82.08 79.85 81.87 +0.76 81,042 157,694 +5,317 Hover/Click
Aug23 230224 81.07 81.67 79.46 81.44 +0.72 41,261 103,830 +2,052 Hover/Click
Sep23 230224 80.69 81.24 79.09 81.03 +0.70 44,520 104,082 +2,896 Hover/Click
Oct23 230224 80.34 80.79 78.73 80.62 +0.67 18,852 65,099 +4,352 Hover/Click
Nov23 230224 79.95 80.44 78.37 80.21 +0.64 16,940 64,094 +992 Hover/Click
Dec23 230224 79.57 80.06 77.99 79.82 +0.62 76,551 202,002 +4,706 Hover/Click
Jan24 230224 79.12 79.47 77.70 79.41 +0.58 4,008 36,199 -131 Hover/Click
Feb24 230224 77.38 79.03 77.38 78.99 +0.54 4,300 45,656 +346 Hover/Click
Mar24 230224 78.13 78.68 78.13 78.63 +0.50 4,030 25,112 +170 Hover/Click
Apr24 230224 78.30 78.30 78.30 78.30 +0.48 1,496 11,181 +125 Hover/Click
May24 230224 77.96 77.96 77.96 77.96 +0.43 735 9,618 -20 Hover/Click
Total Volume and Open Interest 1,093,763 2,133,670 +3,605  
Gas Oil(ICE) Weekly Monthly
Mar23 230224 796.50 816.00 782.25 808.25 +24.75 36,456 77,869 -4,849 Hover/Click
Apr23 230224 789.25 808.00 775.50 801.25 +23.25 78,746 108,815 +3,100 Hover/Click
May23 230224 779.50 795.00 765.75 789.75 +20.75 41,602 70,147 +1,921 Hover/Click
Jun23 230224 772.50 785.00 758.75 780.75 +18.50 39,282 61,163 -378 Hover/Click
Jul23 230224 767.25 779.25 754.00 775.00 +17.25 12,884 28,948 -503 Hover/Click
Aug23 230224 764.25 775.50 751.25 771.50 +16.25 8,206 23,706 +533 Hover/Click
Sep23 230224 762.50 773.00 750.50 769.50 +15.75 7,737 32,139 +292 Hover/Click
Oct23 230224 761.00 771.00 749.25 767.50 +15.00 2,811 18,583 +95 Hover/Click
Nov23 230224 759.50 764.75 744.50 762.00 +14.25 1,857 12,724 +85 Hover/Click
Dec23 230224 750.00 759.25 737.75 755.25 +13.50 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 230224 75.79 76.64 74.12 76.32 +0.93 41,573 83,212 +242 Hover/Click
May23 230224 76.02 76.76 74.33 76.47 +0.87 40,659 51,256 +1,688 Hover/Click
Jun23 230224 76.37 76.76 74.45 76.48 +0.80 48,690 66,434 -1,463 Hover/Click
Jul23 230224 76.27 76.52 74.42 76.33 +0.76 25,876 23,347 +676 Hover/Click
Aug23 230224 75.89 76.08 74.20 76.05 +0.72 12,220 12,810 +701 Hover/Click
Sep23 230224 75.56 75.81 73.89 75.68 +0.66 6,944 29,993 +42 Hover/Click
Oct23 230224 75.14 75.27 73.54 75.27 +0.61 912 7,886 +41 Hover/Click
Nov23 230224 74.69 74.87 74.69 74.87 +0.59 269 8,902 -6 Hover/Click
Dec23 230224 74.65 74.65 72.84 74.47 +0.55 7,236 69,187 +1,155 Hover/Click
Jan24 230224 74.07 74.07 74.07 74.07 +0.52 112 5,200 -18 Hover/Click
Feb24 230224 73.68 73.68 73.68 73.68 +0.49 53 2,512 +0 Hover/Click
Mar24 230224 73.30 73.30 73.30 73.30 +0.44 196 3,198 -10 Hover/Click
Apr24 230224 72.96 72.96 72.96 72.96 +0.39 49 1,021 +49 Hover/Click
May24 230224 72.64 72.64 72.64 72.64 +0.36 28 923 +0 Hover/Click
Jun24 230224 72.32 72.32 72.32 72.32 +0.33 912 10,112 +104 Hover/Click
Jul24 230224 71.96 71.96 71.96 71.96 +0.29 16 1,030 +0 Hover/Click
Total Volume and Open Interest 187,351 434,390 +3,708  
US Dollar Index(ICE) Weekly Monthly
Mar23 230224 104.445 105.275 104.375 105.158 +0.618 15,072 34,123 +74 Hover/Click
Jun23 230224 104.070 104.890 104.035 104.800 +0.615 281 1,993 +30 Hover/Click
Sep23 230224 104.460 104.460 104.460 104.460 +0.650 0 5 +0 Hover/Click
Total Volume and Open Interest 15,353 36,126 +104  
Australian Dollar(CME) Weekly Monthly
Mar23 230224 68.12 68.28 67.22 67.29 -0.80 80,479 123,615 +1,129 Hover/Click
Jun23 230224 68.35 68.51 67.47 67.53 -0.80 118 729 -22 Hover/Click
Sep23 230224 68.49 68.69 67.68 67.72 -0.80 1 62 +0 Hover/Click
Total Volume and Open Interest 80,620 124,559 +1,103  
British Pound(CME) Weekly Monthly
Mar23 230224 120.20 120.45 119.27 119.47 -0.73 71,130 205,821 -2,146 Hover/Click
Jun23 230224 120.47 120.70 119.57 119.71 -0.74 175 2,886 +53 Hover/Click
Sep23 230224 120.04 120.91 119.84 119.97 -0.74 0 334 +0 Hover/Click
Total Volume and Open Interest 71,556 211,349 -2,153  
Canadian Dollar(CME) Weekly Monthly
Mar23 230224 73.82 73.93 73.18 73.49 -0.32 68,023 146,332 +590 Hover/Click
Jun23 230224 73.95 74.03 73.30 73.59 -0.33 1,197 4,888 -62 Hover/Click
Sep23 230224 74.13 74.15 73.49 73.73 -0.33 17 538 +17 Hover/Click
Dec23 230224 73.95 74.29 73.60 73.87 -0.33 1 412 +1 Hover/Click
Total Volume and Open Interest 69,311 152,482 +586  
Japanese Yen(CME) Weekly Monthly
Mar23 230224 74.39 74.75 73.40 73.45 -0.98 90,688 179,957 +1,704 Hover/Click
Jun23 230224 75.67 75.82 74.47 74.51 -1.00 773 6,440 +187 Hover/Click
Sep23 230224 76.55 76.80 75.56 75.57 -1.00 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 230224 107.26 107.39 106.39 106.49 -0.78 15,145 39,842 +1,415 Hover/Click
Jun23 230224 108.45 108.51 107.54 107.61 -0.79 22 566 +9 Hover/Click
Sep23 230224 108.67 109.51 108.67 108.67 -0.79 0 64 +0 Hover/Click
Total Volume and Open Interest 15,167 40,511 +1,424  
EuroFX(CME) Weekly Monthly
Mar23 230224 106.06 106.24 105.46 105.61 -0.45 164,068 771,711 +1,120 Hover/Click
Jun23 230224 106.69 106.83 106.05 106.20 -0.45 1,558 15,428 +580 Hover/Click
Sep23 230224 106.83 107.32 106.59 106.71 -0.45 13 1,200 +7 Hover/Click
Total Volume and Open Interest 165,963 791,613 +1,715  
Mexican Peso(CME) Weekly Monthly
Mar23 230224 542.75 543.38 538.88 542.13 -0.75 45,849 283,438 +6,332 Hover/Click
Jun23 230224 532.25 533.25 529.25 532.25 -0.88 80 259 +25 Hover/Click
Total Volume and Open Interest 45,929 283,710 +6,357  
Brazilian Real(CME) Weekly Monthly
Mar23 230224 194.10 194.75 190.70 191.95 -2.40 25,517 25,747 -9,036 Hover/Click
Apr23 230224 193.10 193.40 188.80 190.75 -2.35 19,651 27,932 +15,468  
May23 230224 189.85 189.85 189.85 189.85 -2.40        
Jun23 230224 191.10 191.10 188.75 188.75 -2.35       Hover/Click
Total Volume and Open Interest 45,168 53,679 +6,432  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230224 124~310 125~120 123~180 123~280 -1~070 905,401 671,226 -430,740 Hover/Click
Jun23 230224 126~040 126~180 124~230 125~000 -1~090 658,277 644,007 +438,681 Hover/Click
Sep23 230224 125~020 125~020 125~020 125~020 -1~090 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 230224 111~130 111~190 110~210 110~295 -0~165 4,135,478 2,063,156 -1,435,603 Hover/Click
Jun23 230224 111~295 112~030 111~045 111~130 -0~175 2,873,400 2,368,674 +1,531,825 Hover/Click
Sep23 230224 112~100 112~195 111~230 111~270 -0~175 3 27 +1 Hover/Click
Total Volume and Open Interest 7,008,881 4,431,857 +96,223  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230224 106~290 107~004 106~102 106~160 -0~142 3,341,463 2,071,641 -1,328,705 Hover/Click
Jun23 230224 107~114 107~146 106~226 106~282 -0~160 2,404,021 2,357,460 +1,369,955 Hover/Click
Sep23 230224 107~122 107~122 107~122 107~122 -0~160       Hover/Click
Total Volume and Open Interest 5,745,484 4,429,101 +41,250  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230224 101~255 101~266 101~177 101~205 -0~052 1,860,404 1,426,494 -877,355 Hover/Click
Jun23 230224 102~027 102~040 101~246 101~264 -0~085 1,431,684 1,406,960 +826,785 Hover/Click
Sep23 230224 102~097 102~097 102~097 102~097 -0~085 5 29 +0 Hover/Click
Total Volume and Open Interest 3,292,093 2,833,483 -50,570  
Eurodollars(CME) Weekly Monthly
Mar23 230224 94.887 94.927 94.878 94.925 +0.033 85,204 804,106 -10,375  
Jun23 230224 94.505 94.525 94.440 94.480 -0.030 54,333 706,971 -113  
Sep23 230224 94.400 94.420 94.315 94.335 -0.070 29,927 640,578 -1,227  
Dec23 230224 94.600 94.625 94.455 94.485 -0.120 67,277 634,895 +571  
Mar24 230224 95.000 95.015 94.790 94.820 -0.175 25,035 440,310 -1,361  
Jun24 230224 95.455 95.475 95.210 95.250 -0.210 17,874 408,005 -1,908  
Sep24 230224 95.845 95.870 95.595 95.640 -0.215 10,628 374,556 -234  
Dec24 230224 96.115 96.130 95.865 95.910 -0.205 17,815 566,302 -6,978  
Mar25 230224 96.245 96.265 96.015 96.060 -0.185 10,194 226,639 -1,235  
Jun25 230224 96.310 96.330 96.110 96.150 -0.160 9,692 173,644 -436  
Sep25 230224 96.360 96.375 96.180 96.215 -0.140 9,659 138,467 +2  
Dec25 230224 96.395 96.410 96.235 96.270 -0.120 9,453 139,433 -609  
Mar26 230224 96.405 96.435 96.275 96.305 -0.105 5,751 80,984 -254  
Jun26 230224 96.420 96.450 96.295 96.330 -0.090 5,275 72,791 -284  
Sep26 230224 96.430 96.455 96.315 96.350 -0.080 6,908 95,029 +1,738  
Dec26 230224 96.435 96.465 96.330 96.365 -0.070 6,809 66,480 -1,212  
Mar27 230224 96.445 96.470 96.345 96.380 -0.060 5,902 42,230 +606  
Jun27 230224 96.435 96.460 96.340 96.375 -0.055 9,163 38,869 -1,362  
Total Volume and Open Interest 403,930 5,759,172 -26,262  
Ultra T-Bond(CBOT)
Mar23 230224 135~19 136~11 133~20 134~06 -1~22 890,764 698,435 -470,561  
Jun23 230224 136~09 136~30 134~07 134~25 -1~22 749,732 861,835 +528,640  
Sep23 230224 134~25 134~25 134~25 134~25 -1~22        
Total Volume and Open Interest 1,640,496 1,560,270 +58,079  
Ultra 10-Yr T-Note(CBOT)
Mar23 230224 117~160 117~250 116~200 116~280 -0~215 983,926 843,833 -483,047  
Jun23 230224 117~150 117~235 116~190 116~275 -0~210 684,067 756,608 +510,917  
Sep23 230224 116~275 116~275 116~275 116~275 -0~210        
Total Volume and Open Interest 1,667,993 1,600,441 +27,870  
30 Day Federal Funds(CBOT)
Feb23 230224 95.430 95.430 95.427 95.430 +0.003 6,667 486,486 +1,330  
Mar23 230224 95.325 95.335 95.315 95.335 +0.005 44,995 144,431 +8,726  
Apr23 230224 95.115 95.120 95.080 95.120 +0.005 212,675 368,080 +42,328  
May23 230224 94.875 94.885 94.820 94.880 unch 136,077 259,586 +5,886  
Jun23 230224 94.765 94.780 94.695 94.760 -0.010 24,622 80,561 +2,609  
Jul23 230224 94.695 94.705 94.605 94.670 -0.020 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 1,148 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        
Euro-Buxl(EUREX)
Mar23 230224 139.50 140.88 137.48 138.00 -1.12 95,368 234,517 +12,543  
Jun23 230224 139.82 140.18 137.00 137.50 -1.12 22,386 41,721 +16,372  
Sep23 230224 136.42 136.42 136.42 136.42 -1.12 0 2 +0  
Total Volume and Open Interest 117,754 276,240 +28,915  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230224 134.82 135.30 133.67 134.05 -0.61 807,879 1,437,233 +18,307 Hover/Click
Jun23 230224 133.83 134.30 132.69 133.07 -0.61 24,152 81,914 +21,613 Hover/Click
Sep23 230224 132.45 132.45 132.45 132.45 -0.61 0 6 +0 Hover/Click
Total Volume and Open Interest 832,031 1,519,153 +39,920  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230224 116.13 116.32 115.44 115.68 -0.40 642,002 1,754,704 -14,987 Hover/Click
Jun23 230224 116.73 116.89 115.98 116.23 -0.42 11,363 78,512 +9,459 Hover/Click
Sep23 230224 116.68 116.68 116.68 116.68 -0.40       Hover/Click
Total Volume and Open Interest 653,365 1,833,216 -5,528  
Euro-Schatz(EUREX)
Mar23 230224 105.32 105.39 105.07 105.14 -0.19 639,746 1,951,187 +76,008  
Jun23 230224 105.25 105.26 104.93 105.01 -0.21 35,790 148,720 +32,501  
Sep23 230224 105.89 105.89 105.89 105.89 -0.19        
Total Volume and Open Interest 675,536 2,099,907 +108,509  
3-Mth Euribor(EUREX)
Mar23 230224 97.085 97.085 97.085 97.085 unch 6 380 +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 0 195 +0  
Total Volume and Open Interest 6 837 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230224 102~12 102~21 100~30 101~10 -0~17 469,008 217,157 -160,126 Hover/Click
Jun23 230224 101~22 101~29 100~06 100~16 -0~22 275,121 211,499 +172,485 Hover/Click
Total Volume and Open Interest 744,129 428,696 +12,359  
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 230224 97.085 97.095 97.065 97.085 +0.005 122,776 475,794 -4,010  
Jun23 230224 96.430 96.455 96.345 96.390 -0.045 149,637 676,701 -775  
Sep23 230224 96.270 96.300 96.140 96.185 -0.095 157,095 577,044 -8,993  
Total Volume and Open Interest 1,196,449 4,214,271 +1,999  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230224 96.32 96.35 96.31 96.35 +0.02 44,079 222,877 -4,452  
Jun23 230224 95.79 95.80 95.74 95.80 +0.01 46,441 227,514 +1,653  
Sep23 230224 95.61 95.63 95.55 95.62 +0.01 29,574 166,093 +2,747  
Dec23 230224 95.58 95.61 95.51 95.61 +0.02 26,675 220,485 -8,659  
Mar24 230224 95.66 95.70 95.60 95.70 +0.04 17,926 123,895 +1,282  
Jun24 230224 95.81 95.85 95.75 95.85 +0.04 14,817 105,111 +945  
Sep24 230224 95.94 95.98 95.88 95.98 +0.03 2,697 62,772 +419  
Dec24 230224 96.04 96.08 95.99 96.08 +0.04 4,286 37,484 -209  
Mar25 230224 96.11 96.16 96.08 96.16 +0.04 911 1,717 +910  
Jun25 230224 96.18 96.18 96.18 96.18 +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 230224 96.11 96.17 96.05 96.17 +0.06 154,283 1,049,768 -7,465  
Jun23 230224 96.16 96.16 96.16 96.16 +0.06        
Total Volume and Open Interest 154,283 1,049,768 -7,465  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230224 96.38 96.42 96.33 96.42 +0.03 187,390 768,211 +12,094  
Jun23 230224 96.36 96.40 96.36 96.40 +0.03 278 340 +278  
Total Volume and Open Interest 187,668 768,551 +12,372  
Gold(CMX) Weekly Monthly
Feb23 230224 1808.8 1808.8 1808.8 1808.8 -9.2 278 331 -165 Hover/Click
Apr23 230224 1829.7 1835.1 1815.5 1817.1 -9.7 141,500 332,344 +119 Hover/Click
Jun23 230224 1845.1 1851.7 1832.4 1833.9 -9.7 5,858 54,227 +2,892 Hover/Click
Aug23 230224 1863.8 1868.5 1850.7 1851.5 -9.8 770 15,035 -36 Hover/Click
Oct23 230224 1883.8 1885.2 1869.2 1869.3 -9.7 86 4,650 +40 Hover/Click
Dec23 230224 1903.3 1903.9 1885.9 1886.9 -9.5 796 14,952 +529 Hover/Click
Feb24 230224 1919.8 1919.8 1904.2 1904.2 -9.4 23 1,354 +0 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 0 7 +0 Hover/Click
Oct24 230224 1976.3 1976.3 1976.3 1976.3 -3.8 0 1 +0 Hover/Click
Dec24 230224 1998.0 1998.0 1987.9 1987.9 -2.7 0 326 +0 Hover/Click
Total Volume and Open Interest 149,878 426,016 +3,368  
Silver(CMX) Weekly Monthly
Mar23 230224 2133.0 2139.5 2072.5 2081.0 -49.6 50,976 29,020 -6,980 Hover/Click
May23 230224 2146.5 2152.0 2083.5 2093.6 -50.2 25,667 83,045 +7,975 Hover/Click
Jul23 230224 2163.5 2168.0 2101.5 2111.1 -50.5 1,929 7,376 +249 Hover/Click
Sep23 230224 2167.5 2179.5 2122.0 2127.7 -50.4 597 2,233 +97 Hover/Click
Dec23 230224 2200.0 2200.5 2150.0 2155.0 -51.2 207 2,960 +19 Hover/Click
Mar24 230224 2218.0 2218.0 2180.0 2185.2 -51.2 13 237 +2 Hover/Click
May24 230224 2203.3 2203.3 2203.3 2203.3 -51.2 0 31 +0 Hover/Click
Total Volume and Open Interest 79,636 125,294 +1,388  
Platinum(NYMEX) Weekly Monthly
Apr23 230224 947.4 952.0 906.3 907.9 -37.6 25,232 56,446 -2,218 Hover/Click
Jul23 230224 954.0 955.0 912.7 914.3 -36.9 2,148 8,554 +1,125 Hover/Click
Oct23 230224 956.3 957.5 918.9 919.6 -37.1 202 1,425 +74 Hover/Click
Jan24 230224 924.8 924.8 924.8 924.8 -37.4 34 59 +6 Hover/Click
Total Volume and Open Interest 27,620 66,490 -1,009  
Palladium(NYMEX) Weekly Monthly
Mar23 230224 1443.00 1447.00 1354.00 1377.30 -51.30 4,401 2,274 -1,584 Hover/Click
Jun23 230224 1441.50 1450.00 1353.50 1378.40 -52.30 3,447 9,583 +1,532 Hover/Click
Sep23 230224 1460.00 1460.00 1385.00 1390.90 -53.30 3 29 +2 Hover/Click
Total Volume and Open Interest 7,851 11,893 -50  
Copper(CMX) Weekly Monthly
Mar23 230224 405.55 407.65 394.65 395.20 -10.70 70,162 34,411 -10,862 Hover/Click
May23 230224 405.25 407.90 394.95 395.30 -10.30 51,500 113,842 +7,656 Hover/Click
Jul23 230224 405.50 408.10 395.25 395.50 -10.35 8,398 28,540 -154 Hover/Click
Sep23 230224 406.90 407.70 395.50 395.75 -10.05 3,204 14,792 -306 Hover/Click
Dec23 230224 407.50 407.80 395.60 395.95 -9.90 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 230224 33139 33197 32648 32826 -356 161,678 88,870 -1,084 Hover/Click
Jun23 230224 33400 33455 32919 33089 -365 241 1,277 -29 Hover/Click
Sep23 230224 33272 33655 33236 33272 -378 0 28 +0 Hover/Click
Dec23 230224 33421 33421 33421 33421 -363       Hover/Click
Total Volume and Open Interest 161,919 90,175 -1,113  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230224 4015.25 4023.25 3947.50 3975.75 -43.00 1,925,300 2,049,316 +12,664 Hover/Click
Jun23 230224 4050.25 4059.25 3984.00 4012.25 -43.25 7,534 32,328 +547 Hover/Click
Sep23 230224 4087.50 4100.25 4024.75 4051.75 -43.75 60 1,251 +1 Hover/Click
Dec23 230224 4091.25 4095.50 4071.25 4093.00 -43.00 159 2,641 -21 Hover/Click
Total Volume and Open Interest 1,933,053 2,087,677 +13,191  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230224 12190.00 12214.50 11923.00 11997.00 -210.50 640,711 260,321 -2,481 Hover/Click
Jun23 230224 12319.00 12344.50 12058.00 12129.75 -213.25 1,895 5,132 +77 Hover/Click
Sep23 230224 12390.00 12390.00 12207.50 12269.00 -209.00 8 153 -1 Hover/Click
Total Volume and Open Interest 642,614 265,892 -2,405  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230224 2615.70 2621.00 2576.10 2603.40 -16.50 13,037 45,120 +420 Hover/Click
Jun23 230224 2624.80 2624.80 2602.20 2624.80 -16.30 1 1 +1 Hover/Click
Sep23 230224 2644.30 2644.30 2644.30 2644.30 -16.30       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 57,913 40,203 -10,678  
Mar23 230224 21.35 22.87 21.30 22.19 +0.82 89,422 143,011 -10,342  
Apr23 230224 22.12 23.30 22.10 22.90 +0.75 42,031 76,916 +166  
May23 230224 22.36 23.35 22.36 23.10 +0.70 14,063 34,414 -247  
Total Volume and Open Interest 163,233 322,734 -10,348  
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 -19.30 193,101 431,750 -1,275 Hover/Click
Jun23 230224 1925.20 1931.30 1892.40 1908.70 -20.00 221 1,541 +43 Hover/Click
Sep23 230224 1921.70 1945.10 1913.30 1921.70 -18.40 0 10 +0 Hover/Click
Total Volume and Open Interest 193,322 433,301 -1,232  
Nikkei 225(CME)
Mar23 230224 27200 27450 27140 27335 +100 3,640 13,317 +507  
Jun23 230224 27115 27260 26965 27165 +100 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 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        
Nikkei 225 Mini(JPX)
Mar23 230224 27190 27450 27130 27380 +250 329,088 492,172 +4,076  
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 230224 27190 27450 27130 27380 +250 23,733 241,664 +1,706  
Jun23 230224 26930 27190 26880 27120 +260 364 36,152 -12  
Sep23 230224 26840 27110 26840 27070 +250 6 4,732 +3  
Total Volume and Open Interest 24,104 344,319 +1,778  
Nikkei 225(CME) Yen
Mar23 230224 27200 27450 27130 27330 +100 24,290 42,265 +378  
Jun23 230224 27020 27175 26895 27070 +95 50 70 +0  
Sep23 230224 27030 27030 27030 27030 +95        
Total Volume and Open Interest 24,340 42,335 +378  
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 62,910 239,859 +4,795  
Apr23 230224 7368.0 7372.0 7207.5 7207.5 -131.0 1 6,339 +6,332  
May23 230224 7135.0 7135.0 7135.0 7135.0 -132.0        
Jun23 230224 7136.0 7136.0 7089.0 7089.0 -130.5 29 43 +0  
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 62,940 246,242 +11,127  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230224 20351 20456 19940 19965 -385 171,622 87,305 -14,301  
Mar23 230224 20342 20455 19933 19949 -405 52,996 44,986 +26,541  
Apr23 230224 20072 20100 20005 20025 -393 1 17 +0  
Total Volume and Open Interest 225,879 143,945 +12,945  
DAX(EUREX) Weekly Monthly
Mar23 230224 15543.0 15568.0 15204.0 15283.0 -222.0 74,084 91,286 -998  
Jun23 230224 15703.0 15709.0 15382.0 15448.0 -221.0 37 567 +13  
Sep23 230224 15582.0 15582.0 15582.0 15582.0 -223.0 0 13 +0  
Total Volume and Open Interest 74,121 91,866 -985  
Mini-DAX(EUREX)
Mar23 230224 15540.0 15567.0 15204.0 15283.0 -222.0 63,447 15,827 +295  
Jun23 230224 15717.0 15723.0 15392.0 15448.0 -221.0 36 206 +10  
Sep23 230224 15582.0 15582.0 15582.0 15582.0 -223.0        
Total Volume and Open Interest 63,483 16,033 +305  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230224 4281 4290 4175 4201 -64 993,068 3,885,410 +45,664  
Jun23 230224 4227 4229 4116 4141 -65 13,820 235,021 +12,388  
Sep23 230224 4167 4167 4167 4167 -64 0 4 +0  
Total Volume and Open Interest 1,006,888 4,153,649 +57,552  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230224 11193 11223 11048 11078 -85 28,388 172,488 +3,530  
Jun23 230224 11075 11075 10950 10952 -84 194 7,060 +193  
Sep23 230224 10986 10986 10986 10986 -84 0 4 +0  
Total Volume and Open Interest 28,582 179,552 +3,723  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230224 7925.50 7934.50 7853.50 7872.00 -25.00 126,704 649,634 -3,679  
Jun23 230224 7919.50 7919.50 7862.00 7870.00 -25.00 33 2,640 +27  
Sep23 230224 7877.50 7877.50 7877.50 7877.50 -25.50 5 126 +5  
Total Volume and Open Interest 126,742 652,408 -3,647  
SPI 200(SFE) Weekly Monthly
Mar23 230224 7221.0 7256.0 7186.0 7249.0 +27.0 48,098 303,631 -12,310  
Jun23 230224 7279.0 7279.0 7279.0 7279.0 +27.0 0 1,153 +0  
Sep23 230224 7212.0 7212.0 7212.0 7212.0 +27.0        
Total Volume and Open Interest 48,098 304,784 -12,310  
FTSE MIB(ISE)
Mar23 230224 27440.00 27460.00 26995.00 27032.00 -304.00 20,196 93,986 +1,814  
Jun23 230224 26975.00 26975.00 26567.00 26567.00 -299.00 58 1,560 +43  
Sep23 230224 26657.00 26657.00 26657.00 26657.00 -299.00 1 13 +0  
Total Volume and Open Interest 20,255 95,559 +1,857  
KOSPI 200(KFE)
Mar23 230224 319.50 321.40 317.00 317.70 -2.40 235,504 313,839 +5,200  
Jun23 230224 321.10 323.15 318.90 319.45 -2.35 934 40,892 +899  
Sep23 230224 324.00 324.00 321.00 321.00 -3.50 6 12,340 +1  
Total Volume and Open Interest 236,459 401,060 +5,966  
GSCI(CME) Weekly Monthly
Mar23 230224 570.00 579.10 569.20 577.45 +1.60 6 965 +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 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

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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