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 Mon February 27, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230227 1529.50 1533.50 1515.25 1518.25 -10.75 71,895 35,671 -33,071 Hover/Click
May23 230227 1519.75 1524.75 1508.25 1512.75 -6.50 142,777 329,790 +5,797 Hover/Click
Jul23 230227 1508.50 1512.75 1497.25 1501.50 -7.00 45,034 143,774 +2,327 Hover/Click
Aug23 230227 1476.00 1478.75 1465.50 1469.50 -7.00 4,483 15,048 +470 Hover/Click
Sep23 230227 1406.50 1407.75 1398.50 1402.75 -3.25 2,475 10,653 +513 Hover/Click
Nov23 230227 1374.00 1375.00 1367.00 1372.00 -2.00 19,737 112,662 +2,592 Hover/Click
Jan24 230227 1377.50 1380.25 1372.75 1378.25 -0.75 1,479 14,646 +60 Hover/Click
Mar24 230227 1368.50 1370.25 1363.50 1369.50 -0.50 999 11,173 -82 Hover/Click
May24 230227 1364.25 1367.25 1360.75 1366.75 -0.25 538 4,693 +88 Hover/Click
Jul24 230227 1363.00 1368.00 1361.75 1367.75 unch 311 1,272 +65 Hover/Click
Aug24 230227 1353.50 1353.50 1353.50 1353.50 +1.00 4 12 +1 Hover/Click
Sep24 230227 1321.00 1321.00 1321.00 1321.00 +1.00 9 106 +5 Hover/Click
Nov24 230227 1294.00 1299.75 1292.00 1298.75 +0.75 211 3,509 +55 Hover/Click
Jan25 230227 1295.00 1299.75 1295.00 1299.75 +1.00 0 17 +0 Hover/Click
Total Volume and Open Interest 289,954 683,263 -21,179  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230227 497.60 501.60 495.40 498.70 +1.60 37,484 21,642 -16,710 Hover/Click
May23 230227 480.00 483.50 478.10 481.80 +1.80 66,503 239,267 +716 Hover/Click
Jul23 230227 469.60 472.80 467.40 470.80 +1.20 20,060 89,922 +630 Hover/Click
Aug23 230227 455.50 458.70 454.10 456.90 +1.20 2,776 12,360 -197 Hover/Click
Sep23 230227 438.80 441.70 436.70 440.10 +1.60 2,437 12,028 +251 Hover/Click
Oct23 230227 424.80 428.30 423.00 426.90 +2.00 1,729 12,119 +36 Hover/Click
Dec23 230227 422.60 425.80 420.00 424.50 +2.40 8,378 37,196 +245 Hover/Click
Jan24 230227 416.80 420.30 415.10 419.20 +2.20 443 6,960 -46 Hover/Click
Mar24 230227 407.10 409.50 405.10 408.70 +2.00 199 2,700 +31 Hover/Click
May24 230227 402.60 403.20 399.40 402.60 +1.80 40 726 -5 Hover/Click
Total Volume and Open Interest 140,111 436,041 -15,052  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230227 61.31 61.71 59.76 60.04 -1.07 29,833 9,940 -12,024 Hover/Click
May23 230227 61.33 61.85 60.05 60.34 -0.88 72,749 182,927 +652 Hover/Click
Jul23 230227 60.94 61.42 59.77 60.06 -0.75 24,628 103,848 +1,551 Hover/Click
Aug23 230227 60.29 60.68 59.18 59.49 -0.62 6,036 25,938 -612 Hover/Click
Sep23 230227 59.50 59.91 58.54 58.90 -0.46 4,965 24,114 +1,025 Hover/Click
Oct23 230227 58.66 59.08 57.83 58.23 -0.29 1,975 14,305 +443 Hover/Click
Dec23 230227 58.21 58.66 57.47 57.93 -0.15 5,970 50,539 +349 Hover/Click
Jan24 230227 57.99 58.37 57.28 57.74 -0.08 928 9,228 -169 Hover/Click
Mar24 230227 57.66 58.00 57.02 57.48 -0.01 810 4,694 +259 Hover/Click
May24 230227 57.78 57.81 56.91 57.34 +0.01 163 1,604 +59 Hover/Click
Total Volume and Open Interest 148,075 432,157 -8,461  
Canola(WCE) Weekly Monthly
Mar23 230227 835.0 849.3 835.0 841.3 +6.9 5,939 7,524 -5,284 Hover/Click
May23 230227 820.0 827.2 820.0 823.7 +4.0 12,636 112,715 +1,593 Hover/Click
Jul23 230227 819.3 822.0 815.1 818.7 +2.3 3,443 83,813 +19 Hover/Click
Nov23 230227 796.8 798.6 791.3 793.8 -0.7 3,015 54,179 -196 Hover/Click
Jan24 230227 801.5 803.4 796.5 798.3 -1.0 299 3,440 +100 Hover/Click
Mar24 230227 804.5 805.0 801.2 801.2 -1.0 114 468 +114 Hover/Click
Total Volume and Open Interest 25,446 262,144 -3,654  
Corn(CBOT) Weekly Monthly
Mar23 230227 650.75 654.00 642.25 642.75 -7.25 146,407 64,642 -51,067 Hover/Click
May23 230227 650.25 652.25 643.00 643.50 -5.75 275,007 505,854 -10,108 Hover/Click
Jul23 230227 639.50 642.00 632.75 633.75 -5.00 83,709 290,531 -1,327 Hover/Click
Sep23 230227 590.75 593.00 589.00 590.00 -0.75 20,747 134,085 +2,269 Hover/Click
Dec23 230227 576.00 579.00 575.00 576.00 -0.25 42,036 225,181 +4,431 Hover/Click
Mar24 230227 584.25 587.00 583.25 584.25 -0.25 4,593 19,907 +1,295 Hover/Click
May24 230227 589.00 591.50 587.75 589.00 -0.25 1,805 4,528 +510 Hover/Click
Jul24 230227 591.00 593.50 590.00 591.00 -0.25 1,929 2,755 +218 Hover/Click
Sep24 230227 562.75 563.00 560.50 560.50 -0.75 983 1,115 +693 Hover/Click
Dec24 230227 549.50 551.75 548.75 549.50 -0.25 2,488 10,911 +63 Hover/Click
Total Volume and Open Interest 579,833 1,260,862 -52,942  
Wheat(CBOT) Weekly Monthly
Mar23 230227 708.25 710.00 691.25 696.00 -12.25 29,656 15,052 -11,807 Hover/Click
May23 230227 721.75 724.00 705.75 710.00 -11.75 86,161 171,022 +5,437 Hover/Click
Jul23 230227 730.00 731.50 714.00 718.00 -11.25 28,765 83,815 +57 Hover/Click
Sep23 230227 739.75 741.25 724.50 728.50 -10.25 9,905 25,445 +202 Hover/Click
Dec23 230227 754.25 755.75 740.00 744.00 -9.50 5,296 31,748 +183 Hover/Click
Mar24 230227 764.25 765.25 750.50 755.00 -8.25 676 4,877 +95 Hover/Click
Total Volume and Open Interest 160,784 334,062 -5,831  
Wheat(KCBT) Weekly Monthly
Mar23 230227 842.00 843.50 818.25 823.00 -18.75 10,426 5,977 -5,737 Hover/Click
May23 230227 835.50 837.25 812.50 817.00 -18.25 37,796 80,871 +994 Hover/Click
Jul23 230227 828.75 829.25 807.00 811.50 -16.50 15,332 45,644 +2,093 Hover/Click
Sep23 230227 831.00 831.50 811.00 814.75 -15.75 6,014 15,505 +145 Hover/Click
Dec23 230227 837.00 838.00 818.75 822.25 -14.50 3,226 15,670 +427 Hover/Click
Mar24 230227 825.25 836.50 819.00 822.25 -13.75 76 892 +23 Hover/Click
May24 230227 813.50 817.50 813.50 816.75 -12.25 13 74 +0 Hover/Click
Total Volume and Open Interest 72,903 165,214 -2,060  
Wheat(MGE) Weekly Monthly
Mar23 230227 886.50 894.25 868.25 869.50 -16.00 3,041 6,593 +0 Hover/Click
May23 230227 882.50 887.50 865.75 868.50 -14.00 4,817 27,639 +0 Hover/Click
Jul23 230227 877.50 881.25 863.25 865.25 -12.25 632 9,626 +0 Hover/Click
Sep23 230227 863.50 865.25 850.25 853.25 -10.25 368 7,837 +0 Hover/Click
Dec23 230227 869.00 870.25 857.50 860.25 -9.50 56 2,944 +0 Hover/Click
Mar24 230227 868.00 868.00 863.75 863.75 -10.75 2 40 +0 Hover/Click
Total Volume and Open Interest 8,927 54,685 +0  
Oats(CBOT) Weekly Monthly
Mar23 230227 380.00 384.50 355.00 378.25 -0.75 162 314 -111 Hover/Click
May23 230227 346.50 346.75 342.25 343.50 -2.00 378 2,793 +116 Hover/Click
Jul23 230227 345.50 346.00 343.75 343.75 -2.50 39 487 +19 Hover/Click
Sep23 230227 352.25 354.00 349.00 349.00 -0.50 24 217 +16 Hover/Click
Total Volume and Open Interest 614 4,028 +48  
Rough Rice(CBOT) Weekly Monthly
Mar23 230227 16.65 16.99 16.65 16.99 +0.19 530 1,046 -358 Hover/Click
May23 230227 17.03 17.40 17.00 17.38 +0.34 1,156 5,095 +315 Hover/Click
Jul23 230227 17.33 17.65 17.33 17.65 +0.35 14 441 +2 Hover/Click
Sep23 230227 16.42 16.56 16.42 16.54 +0.09 54 1,993 +38 Hover/Click
Total Volume and Open Interest 1,761 8,752 -3  
Live Cattle(CME) Weekly Monthly
Feb23 230227 165.200 165.380 164.850 165.000 -0.200 1,323 792 -992 Hover/Click
Apr23 230227 165.435 165.950 164.785 164.985 -0.395 29,610 142,686 +806 Hover/Click
Jun23 230227 161.000 161.750 160.750 160.880 -0.200 16,149 97,155 +2,826 Hover/Click
Aug23 230227 159.650 160.400 159.580 159.650 -0.135 9,137 60,812 +561 Hover/Click
Oct23 230227 163.935 164.485 163.700 163.800 -0.135 5,517 27,574 +626 Hover/Click
Dec23 230227 167.300 167.985 167.130 167.350 +0.050 2,358 17,894 +348 Hover/Click
Total Volume and Open Interest 65,379 354,166 +4,533  
Feeder Cattle(CME) Weekly Monthly
Mar23 230227 189.080 190.185 188.435 189.185 +0.105 6,353 11,881 -153 Hover/Click
Apr23 230227 193.735 195.250 193.100 194.235 +0.655 7,718 15,073 +482 Hover/Click
May23 230227 198.200 199.685 197.580 198.735 +0.685 4,443 10,131 +235 Hover/Click
Aug23 230227 211.535 212.850 211.035 212.285 +0.750 1,528 9,218 +49 Hover/Click
Sep23 230227 213.700 215.000 213.380 214.630 +0.845 366 2,082 +58 Hover/Click
Oct23 230227 215.535 216.800 215.330 216.630 +0.800 302 1,598 +78 Hover/Click
Nov23 230227 216.700 218.185 216.700 217.985 +0.885 140 692 -15 Hover/Click
Total Volume and Open Interest 20,894 50,933 +748  
Lean Hogs(CME) Weekly Monthly
Apr23 230227 85.950 86.880 84.480 84.730 -1.300 17,991 94,135 -995 Hover/Click
May23 230227 95.200 95.750 93.700 94.130 -1.220 56 1,122 -1  
Jun23 230227 103.500 104.100 102.030 102.100 -1.380 8,307 41,587 +318 Hover/Click
Jul23 230227 105.830 106.250 104.380 104.530 -1.300 3,562 15,498 +223 Hover/Click
Aug23 230227 106.150 106.450 104.650 104.980 -1.020 4,691 20,545 +584 Hover/Click
Oct23 230227 92.550 93.030 91.730 92.430 -0.200 1,748 23,613 +217 Hover/Click
Dec23 230227 84.500 84.980 84.100 84.850 +0.350 1,134 10,534 +238 Hover/Click
Feb24 230227 87.400 87.830 87.000 87.680 +0.350 480 4,628 +138 Hover/Click
Total Volume and Open Interest 38,008 212,495 +745  
Class III Milk(CME) Weekly Monthly
Feb23 230227 17.87 17.87 17.85 17.85 -0.01 4 4,154 +1 Hover/Click
Mar23 230227 17.74 17.94 17.70 17.86 +0.14 607 6,064 -37 Hover/Click
Apr23 230227 17.60 17.70 17.37 17.66 +0.06 568 4,512 +118 Hover/Click
May23 230227 18.20 18.20 17.98 18.07 -0.08 285 2,816 +62 Hover/Click
Jun23 230227 18.70 18.70 18.48 18.68 +0.04 75 2,153 -3 Hover/Click
Jul23 230227 19.19 19.20 19.04 19.15 -0.03 43 1,409 +19 Hover/Click
Aug23 230227 19.70 19.70 19.57 19.59 +0.04 18 1,035 +11 Hover/Click
Sep23 230227 19.80 19.80 19.80 19.80 unch 32 1,077 +0 Hover/Click
Oct23 230227 19.88 19.89 19.88 19.88 unch 35 858 +7 Hover/Click
Nov23 230227 19.83 19.88 19.83 19.83 unch 40 747 +28 Hover/Click
Dec23 230227 19.60 19.60 19.60 19.60 unch 31 691 +6 Hover/Click
Jan24 230227 19.15 19.30 19.15 19.30 unch 0 127 +0 Hover/Click
Feb24 230227 19.15 19.15 19.00 19.15 unch 0 132 +0 Hover/Click
Total Volume and Open Interest 1,738 26,088 +212  
Cocoa(ICE) Weekly Monthly
Mar23 230227 2715 2715 2715 2715 +8 4 433 -6 Hover/Click
May23 230227 2743 2793 2735 2756 +8 18,960 131,771 +1,633 Hover/Click
Jul23 230227 2735 2788 2733 2755 +11 8,566 71,376 +1,702 Hover/Click
Sep23 230227 2724 2775 2721 2746 +16 3,392 40,721 -7 Hover/Click
Dec23 230227 2686 2734 2686 2712 +22 4,144 42,356 +1,205 Hover/Click
Mar24 230227 2644 2684 2638 2668 +27 2,001 19,872 +142 Hover/Click
May24 230227 2656 2670 2648 2655 +26 116 4,907 +32 Hover/Click
Total Volume and Open Interest 37,304 318,735 +4,685  
Coffee "C"(ICE) Weekly Monthly
Mar23 230227 189.90 190.70 189.75 190.70 -0.50 7 274 -4 Hover/Click
May23 230227 186.50 188.45 184.40 186.45 -1.25 14,645 87,285 -275 Hover/Click
Jul23 230227 184.60 186.60 182.80 184.90 -1.10 5,266 35,816 +238 Hover/Click
Sep23 230227 182.55 184.40 180.75 182.75 -1.00 3,127 27,506 -357 Hover/Click
Dec23 230227 180.35 182.25 178.65 180.70 -0.95 1,469 26,640 +218 Hover/Click
Mar24 230227 179.30 181.75 178.40 180.30 -1.00 561 8,325 +0 Hover/Click
Total Volume and Open Interest 25,753 194,938 +54  
Orange Juice(ICE) Weekly Monthly
Mar23 230227 256.50 273.50 256.35 273.50 +20.00 555 967 -281 Hover/Click
May23 230227 248.00 254.90 248.00 249.60 +1.20 856 9,591 +430 Hover/Click
Jul23 230227 240.40 241.90 236.65 236.65 -0.90 26 1,033 +0 Hover/Click
Sep23 230227 226.70 226.70 226.70 226.70 -1.10 0 63 +0 Hover/Click
Nov23 230227 218.20 218.20 218.20 218.20 +0.15 0 97 +0 Hover/Click
Jan24 230227 210.00 210.00 210.00 210.00 +3.35 1 4 +1 Hover/Click
Total Volume and Open Interest 1,438 11,755 +150  
Sugar #11(ICE) Weekly Monthly
Mar23 230227 21.37 22.14 21.27 22.09 +0.81 32,038 24,305 -11,663 Hover/Click
May23 230227 19.72 20.37 19.64 20.29 +0.62 88,670 405,404 +2,413 Hover/Click
Jul23 230227 19.28 19.79 19.21 19.71 +0.48 32,467 202,818 +971 Hover/Click
Oct23 230227 19.18 19.61 19.09 19.54 +0.43 14,192 112,138 +628 Hover/Click
Mar24 230227 19.29 19.70 19.24 19.62 +0.36 6,114 91,355 +211 Hover/Click
May24 230227 18.30 18.66 18.30 18.58 +0.28 1,599 25,654 +18 Hover/Click
Jul24 230227 17.63 17.95 17.63 17.86 +0.23 1,195 19,948 +253 Hover/Click
Oct24 230227 17.30 17.58 17.30 17.50 +0.20 904 17,162 -41 Hover/Click
Mar25 230227 17.34 17.60 17.34 17.53 +0.19 136 11,896 +42 Hover/Click
Total Volume and Open Interest 177,608 919,690 -7,114  
London Cocoa(LCE) Weekly Monthly
Mar23 230227 2091 2122 2080 2096 +3 4,288 47,420 +369 Hover/Click
May23 230227 2115 2146 2103 2119 +3 6,729 93,319 +778 Hover/Click
Jul23 230227 2094 2121 2080 2097 +5 3,721 42,063 -520 Hover/Click
Sep23 230227 2059 2084 2050 2067 +6 3,061 39,010 +160 Hover/Click
Dec23 230227 2005 2030 1997 2017 +9 2,630 41,531 -1,025 Hover/Click
Mar24 230227 1955 1977 1948 1968 +13 1,895 24,973 +621 Hover/Click
May24 230227 1955 1964 1954 1954 +11 128 6,178 +61 Hover/Click
Total Volume and Open Interest 22,558 302,733 +444  
London Sugar(LCE) Weekly Monthly
May23 230227 562.00 573.90 560.50 571.30 +9.30 7,389 48,199 -1,665 Hover/Click
Aug23 230227 547.40 558.20 546.60 555.50 +8.10 2,624 17,101 +408 Hover/Click
Oct23 230227 535.60 545.70 535.10 543.50 +7.90 857 11,435 +46 Hover/Click
Dec23 230227 527.80 536.20 527.30 533.80 +7.00 296 6,346 +16 Hover/Click
Mar24 230227 524.60 530.90 524.20 528.40 +6.80 79 4,097 -13 Hover/Click
Total Volume and Open Interest 11,300 88,302 -1,230  
Cotton(ICE) Weekly Monthly
Mar23 230227 85.00 85.00 85.00 85.00 -0.13 7 10 -4 Hover/Click
May23 230227 84.90 85.00 83.30 84.80 -0.10 23,243 94,982 -808 Hover/Click
Jul23 230227 84.90 85.15 83.56 85.07 -0.01 9,301 47,084 +95 Hover/Click
Oct23 230227 84.46 84.46 84.46 84.46 -0.01 1 15 -1 Hover/Click
Dec23 230227 84.03 84.42 82.84 84.26 -0.06 3,808 35,595 +599 Hover/Click
Mar24 230227 83.51 84.43 83.49 84.30 -0.04 203 4,396 -10 Hover/Click
Total Volume and Open Interest 36,813 185,500 -102  
Crude Oil(NYM) Weekly Monthly
Apr23 230227 76.42 76.82 74.98 75.68 -0.64 329,254 306,438 -11,677 Hover/Click
May23 230227 76.61 76.95 75.14 75.81 -0.66 101,334 191,533 -5,929 Hover/Click
Jun23 230227 76.70 76.94 75.14 75.79 -0.69 91,489 221,318 -2,759 Hover/Click
Jul23 230227 76.65 76.76 75.00 75.61 -0.72 23,836 139,780 +2,038 Hover/Click
Aug23 230227 76.30 76.43 74.72 75.31 -0.74 12,299 61,448 -379 Hover/Click
Sep23 230227 75.96 76.07 74.37 74.92 -0.76 19,694 114,307 -302 Hover/Click
Oct23 230227 75.63 75.63 73.95 74.50 -0.77 5,876 55,680 +1,842 Hover/Click
Nov23 230227 74.58 74.66 73.67 74.06 -0.81 2,611 27,471 +502 Hover/Click
Dec23 230227 74.75 74.81 73.15 73.64 -0.83 45,606 201,146 -399 Hover/Click
Jan24 230227 74.04 74.04 72.80 73.22 -0.85 2,376 36,556 +142 Hover/Click
Feb24 230227 73.53 73.73 72.59 72.82 -0.86 628 20,155 +125 Hover/Click
Mar24 230227 73.20 73.47 72.25 72.45 -0.85 4,668 25,283 +830 Hover/Click
Apr24 230227 72.97 72.97 72.11 72.11 -0.85 798 15,981 +223 Hover/Click
May24 230227 72.65 72.65 71.78 71.78 -0.86 352 11,499 +23 Hover/Click
Jun24 230227 72.47 72.56 71.06 71.44 -0.88 10,793 65,533 -475 Hover/Click
Jul24 230227 71.03 71.09 71.03 71.09 -0.87 66 10,227 +17 Hover/Click
Total Volume and Open Interest 671,537 1,757,139 -14,607  
e-miNY Crude Oil(NYM)
Apr23 230227 76.325 76.900 74.975 75.675 -0.650 13,964 1,829 +151  
May23 230227 76.850 77.025 75.150 75.800 -0.675 813 381 -21  
Jun23 230227 76.750 77.025 75.175 75.800 -0.675 172 249 +7  
Jul23 230227 76.450 76.825 75.000 75.600 -0.725 4 57 +0  
Aug23 230227 76.525 76.525 74.725 75.300 -0.750 1 40 +1  
Sep23 230227 75.000 75.000 74.375 74.925 -0.750 5 27 +0  
Oct23 230227 74.500 74.500 74.300 74.500 -0.775 0 4 +0  
Nov23 230227 75.175 75.175 73.900 74.050 -0.825 1 14 +0  
Dec23 230227 74.675 74.850 73.175 73.650 -0.825 69 193 +5  
Jan24 230227 73.225 73.225 73.225 73.225 -0.850 0 7 +0  
Total Volume and Open Interest 15,033 2,876 +145  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230227 280.06 284.00 277.78 281.98 +2.36 21,419 10,416 -6,413 Hover/Click
Apr23 230227 277.03 281.44 275.67 280.03 +3.32 63,281 72,316 +998 Hover/Click
May23 230227 272.31 275.81 270.77 274.09 +2.09 28,977 40,840 -781 Hover/Click
Jun23 230227 269.45 271.43 266.76 269.49 +1.15 19,700 30,913 +202 Hover/Click
Jul23 230227 267.69 269.41 264.97 267.19 +0.55 7,407 15,493 +926 Hover/Click
Aug23 230227 266.20 267.90 263.95 266.00 +0.32 4,325 10,658 +428 Hover/Click
Sep23 230227 266.42 267.79 263.74 265.71 +0.34 4,899 13,040 -299 Hover/Click
Oct23 230227 265.41 267.09 263.40 265.35 +0.31 1,884 9,149 +203 Hover/Click
Nov23 230227 265.03 266.25 262.79 264.75 +0.16 1,430 6,996 +114 Hover/Click
Dec23 230227 264.83 265.82 261.94 263.87 +0.02 4,694 19,781 +352 Hover/Click
Jan24 230227 264.99 265.25 261.31 263.19 -0.08 847 3,307 +83 Hover/Click
Feb24 230227 264.03 264.03 260.43 262.25 -0.10 623 2,143 -1 Hover/Click
Mar24 230227 261.85 262.25 258.94 260.70 -0.11 551 1,830 +112 Hover/Click
Apr24 230227 260.00 260.00 258.34 258.34 -0.01 303 1,826 +105 Hover/Click
Total Volume and Open Interest 162,079 247,332 -4,028  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230227 236.03 238.12 232.88 236.83 +0.96 25,979 14,630 -6,400 Hover/Click
Apr23 230227 259.13 260.36 255.75 258.40 +0.26 55,300 96,140 +3,988 Hover/Click
May23 230227 257.59 259.55 255.11 257.48 -0.05 30,611 59,821 +1,953 Hover/Click
Jun23 230227 255.00 256.37 251.99 254.20 -0.25 15,846 43,421 +805 Hover/Click
Jul23 230227 251.68 252.60 248.56 250.66 -0.41 6,011 19,692 +774 Hover/Click
Aug23 230227 247.64 248.06 244.86 246.80 -0.51 3,294 7,943 +143 Hover/Click
Sep23 230227 243.75 243.80 240.40 242.16 -0.67 2,963 21,301 +325 Hover/Click
Oct23 230227 227.54 227.97 224.92 226.44 -1.14 1,420 10,163 -31 Hover/Click
Nov23 230227 223.26 223.26 221.05 221.92 -1.25 1,084 7,186 +166 Hover/Click
Dec23 230227 220.12 220.75 217.36 218.61 -1.36 1,468 13,310 -291 Hover/Click
Total Volume and Open Interest 144,480 308,086 +1,475  
e-miNY RBOB Gasoline(NYM)
Mar23 230227 236.83 236.83 236.83 236.83 +0.96 0 2 +0  
Apr23 230227 258.40 258.40 258.40 258.40 +0.26        
May23 230227 257.48 257.48 257.48 257.48 -0.05        
Jun23 230227 254.20 254.20 254.20 254.20 -0.25 0 2 +0  
Total Volume and Open Interest 0 6 +0  
Natural Gas(NYM) Weekly Monthly
Apr23 230227 2.650 2.740 2.554 2.731 +0.183 168,130 213,236 -6,236 Hover/Click
May23 230227 2.811 2.863 2.700 2.853 +0.152 73,090 269,471 -3,137 Hover/Click
Jun23 230227 2.989 3.035 2.894 3.024 +0.128 17,425 65,221 -380 Hover/Click
Jul23 230227 3.148 3.206 3.086 3.195 +0.112 17,839 84,168 +371 Hover/Click
Aug23 230227 3.190 3.246 3.119 3.237 +0.109 9,047 39,046 +982 Hover/Click
Sep23 230227 3.164 3.217 3.104 3.207 +0.103 13,230 93,319 -348 Hover/Click
Oct23 230227 3.215 3.300 3.176 3.287 +0.095 38,947 98,813 +3,041 Hover/Click
Nov23 230227 3.612 3.666 3.571 3.656 +0.075 6,031 43,314 +288 Hover/Click
Dec23 230227 3.956 4.030 3.940 4.017 +0.059 4,931 34,416 +322 Hover/Click
Jan24 230227 4.153 4.230 4.145 4.211 +0.049 12,125 68,053 +1,912 Hover/Click
Feb24 230227 4.022 4.097 4.017 4.077 +0.044 6,601 22,527 +495 Hover/Click
Mar24 230227 3.655 3.713 3.635 3.687 +0.038 8,641 35,459 +2,589 Hover/Click
Apr24 230227 3.250 3.303 3.240 3.289 +0.038 7,187 36,830 +811 Hover/Click
May24 230227 3.263 3.273 3.210 3.251 +0.034 2,040 17,776 -185 Hover/Click
Jun24 230227 3.333 3.384 3.327 3.357 +0.034 1,391 6,926 -87 Hover/Click
Jul24 230227 3.452 3.489 3.445 3.455 +0.034 712 7,870 +139 Hover/Click
Total Volume and Open Interest 393,374 1,263,665 -2,077  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230227 83.19 83.60 81.73 82.45 -0.71 107,150 140,372 -37,935 Hover/Click
May23 230227 82.85 83.25 81.40 82.04 -0.78 289,763 475,977 +13,985 Hover/Click
Jun23 230227 82.35 82.68 80.90 81.51 -0.78 161,992 398,940 +16,259 Hover/Click
Jul23 230227 81.93 82.22 80.49 81.08 -0.79 55,042 164,557 +664 Hover/Click
Aug23 230227 81.50 81.76 80.09 80.65 -0.79 26,126 105,829 -615 Hover/Click
Sep23 230227 81.09 81.33 79.70 80.23 -0.80 32,529 109,006 +908 Hover/Click
Oct23 230227 80.83 80.90 79.32 79.81 -0.81 13,029 65,676 +1,886 Hover/Click
Nov23 230227 80.47 80.47 78.91 79.39 -0.82 6,950 63,244 +106 Hover/Click
Dec23 230227 79.87 80.10 78.50 78.98 -0.84 55,072 201,966 -773 Hover/Click
Jan24 230227 78.13 78.57 78.12 78.57 -0.84 3,139 37,176 +202 Hover/Click
Feb24 230227 79.69 79.69 77.94 78.15 -0.84 2,411 45,951 +264 Hover/Click
Mar24 230227 77.75 77.79 77.38 77.79 -0.84 2,555 25,102 +166 Hover/Click
Apr24 230227 77.70 77.72 77.45 77.45 -0.85 255 11,291 +138 Hover/Click
May24 230227 77.11 77.11 77.11 77.11 -0.85 585 10,237 +515 Hover/Click
Total Volume and Open Interest 792,658 2,131,336 -148  
Gas Oil(ICE) Weekly Monthly
Mar23 230227 812.75 830.25 810.50 826.25 +18.00 33,621 69,239 -4,930 Hover/Click
Apr23 230227 805.00 820.25 802.50 816.25 +15.00 77,348 116,446 +2,225 Hover/Click
May23 230227 795.75 805.25 789.50 800.50 +10.75 39,377 72,771 +1,984 Hover/Click
Jun23 230227 786.50 793.50 778.75 788.75 +8.00 38,956 61,272 -7 Hover/Click
Jul23 230227 781.75 786.75 772.50 781.75 +6.75 12,892 29,032 -362 Hover/Click
Aug23 230227 777.75 782.50 768.50 777.50 +6.00 7,174 25,394 +1,334 Hover/Click
Sep23 230227 774.00 779.00 766.00 774.75 +5.25 7,806 33,177 +648 Hover/Click
Oct23 230227 771.00 776.25 763.50 772.25 +4.75 2,052 19,058 +292 Hover/Click
Nov23 230227 764.00 771.25 759.00 766.25 +4.25 1,201 12,850 +69 Hover/Click
Dec23 230227 760.75 764.25 750.25 758.75 +3.50 17,333 52,416 +134 Hover/Click
Total Volume and Open Interest 258,783 561,346 +1,510  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230227 76.64 76.82 75.02 75.68 -0.64 35,865 79,383 -2,132 Hover/Click
May23 230227 76.79 76.96 75.17 75.81 -0.66 44,030 54,834 +1,679 Hover/Click
Jun23 230227 76.54 76.95 75.18 75.79 -0.69 44,423 69,858 +462 Hover/Click
Jul23 230227 75.70 76.70 75.02 75.61 -0.72 24,054 24,149 +353 Hover/Click
Aug23 230227 75.42 75.90 74.75 75.31 -0.74 13,222 12,566 +622 Hover/Click
Sep23 230227 75.07 75.53 74.39 74.92 -0.76 5,974 29,877 +75 Hover/Click
Oct23 230227 75.12 75.12 73.98 74.50 -0.77 941 7,999 +133 Hover/Click
Nov23 230227 74.71 74.71 74.06 74.06 -0.81 285 8,697 +6 Hover/Click
Dec23 230227 73.91 74.82 73.20 73.64 -0.83 5,341 68,259 +398 Hover/Click
Jan24 230227 73.22 73.22 73.22 73.22 -0.85 296 5,156 -30 Hover/Click
Feb24 230227 72.82 72.82 72.82 72.82 -0.86 83 2,497 -15 Hover/Click
Mar24 230227 72.45 72.45 72.45 72.45 -0.85 151 3,209 -17 Hover/Click
Apr24 230227 72.11 72.11 72.11 72.11 -0.85 0 1,021 +0 Hover/Click
May24 230227 71.78 71.78 71.78 71.78 -0.86 0 923 +0 Hover/Click
Jun24 230227 71.44 71.44 71.44 71.44 -0.88 492 9,774 -101 Hover/Click
Jul24 230227 71.09 71.09 71.09 71.09 -0.87 0 1,030 +0 Hover/Click
Total Volume and Open Interest 176,802 436,732 +1,767  
US Dollar Index(ICE) Weekly Monthly
Mar23 230227 105.210 105.320 104.490 104.625 -0.533 23,919 34,660 +290 Hover/Click
Jun23 230227 104.795 104.940 104.175 104.275 -0.525 441 1,973 -39 Hover/Click
Sep23 230227 104.040 104.040 104.040 104.040 -0.420 0 5 +0 Hover/Click
Total Volume and Open Interest 24,360 36,643 +251  
Australian Dollar(CME) Weekly Monthly
Mar23 230227 67.31 67.48 67.02 67.39 +0.10 85,560 123,428 +1,499 Hover/Click
Jun23 230227 67.62 67.71 67.25 67.62 +0.09 1,487 1,432 +669 Hover/Click
Sep23 230227 67.82 67.88 67.47 67.82 +0.10 5 68 +5 Hover/Click
Total Volume and Open Interest 87,114 125,110 +2,191  
British Pound(CME) Weekly Monthly
Mar23 230227 119.50 120.69 119.25 120.61 +1.14 94,813 213,578 +5,786 Hover/Click
Jun23 230227 119.73 120.91 119.51 120.85 +1.14 332 3,024 +98 Hover/Click
Sep23 230227 120.90 121.09 119.80 121.09 +1.12 5 339 +5 Hover/Click
Total Volume and Open Interest 95,579 219,263 +5,899  
Canadian Dollar(CME) Weekly Monthly
Mar23 230227 73.48 73.89 73.40 73.64 +0.15 87,439 157,223 +9,699 Hover/Click
Jun23 230227 73.63 74.00 73.51 73.74 +0.15 861 5,290 +396 Hover/Click
Sep23 230227 73.89 74.10 73.70 73.88 +0.15 12 559 +9 Hover/Click
Dec23 230227 74.10 74.24 73.83 74.02 +0.15 49 468 +32 Hover/Click
Total Volume and Open Interest 88,454 163,828 +10,112  
Japanese Yen(CME) Weekly Monthly
Mar23 230227 73.45 73.73 73.35 73.54 +0.10 183,151 192,095 +9,368 Hover/Click
Jun23 230227 74.53 74.78 74.44 74.60 +0.09 2,059 6,687 +70 Hover/Click
Sep23 230227 75.63 75.82 75.63 75.65 +0.08 4 1,140 +0 Hover/Click
Total Volume and Open Interest 185,639 202,730 +9,449  
Swiss Franc(CME) Weekly Monthly
Mar23 230227 106.45 107.18 106.21 107.01 +0.52 27,650 40,721 +242 Hover/Click
Jun23 230227 107.66 108.32 107.36 108.14 +0.53 40 565 -14 Hover/Click
Sep23 230227 108.50 109.31 108.50 109.21 +0.54 0 65 +0 Hover/Click
Total Volume and Open Interest 27,692 41,390 +228  
EuroFX(CME) Weekly Monthly
Mar23 230227 105.54 106.30 105.42 106.18 +0.57 202,417 770,237 +81 Hover/Click
Jun23 230227 106.17 106.89 106.01 106.78 +0.58 3,629 17,547 +978 Hover/Click
Sep23 230227 107.14 107.36 106.56 107.29 +0.58 74 1,208 +6 Hover/Click
Total Volume and Open Interest 207,196 792,342 +1,004  
Mexican Peso(CME) Weekly Monthly
Mar23 230227 542.38 544.50 541.25 542.50 +0.38 37,648 283,403 +2,343 Hover/Click
Jun23 230227 531.88 534.50 531.38 532.63 +0.38 916 1,078 +806 Hover/Click
Total Volume and Open Interest 38,564 284,494 +3,149  
Brazilian Real(CME) Weekly Monthly
Mar23 230227 191.40 193.30 191.40 192.75 +0.80 14,252 7,812 -9,319 Hover/Click
Apr23 230227 189.05 192.05 188.35 191.55 +0.80 9,595 39,253 +6,806  
May23 230227 190.80 191.00 189.80 190.80 +0.95        
Jun23 230227 189.00 189.60 188.85 189.50 +0.75 2 1,656 +1 Hover/Click
Total Volume and Open Interest 23,849 48,721 -2,512  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230227 123~300 124~170 123~140 124~070 +0~110 452,036 103,091 -192,848 Hover/Click
Jun23 230227 125~010 125~200 124~140 125~100 +0~100 392,472 1,129,835 +157,503 Hover/Click
Sep23 230227 125~080 125~120 125~070 125~120 +0~100 0 24 +0 Hover/Click
Total Volume and Open Interest 844,508 1,232,950 -35,345  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230227 110~285 111~105 110~230 111~045 +0~070 2,328,540 306,599 -580,324 Hover/Click
Jun23 230227 111~120 111~255 111~060 111~195 +0~065 2,181,226 4,050,048 +478,696 Hover/Click
Sep23 230227 111~230 112~045 111~210 112~015 +0~065 16 31 +4 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230227 106~152 106~240 106~104 106~210 +0~050 1,989,117 293,760 -627,418 Hover/Click
Jun23 230227 106~276 107~042 106~226 107~020 +0~056 1,874,577 4,098,389 +540,697 Hover/Click
Sep23 230227 107~180 107~180 107~180 107~180 +0~056       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230227 101~201 101~226 101~176 101~214 +0~007 870,527 205,414 -325,147 Hover/Click
Jun23 230227 101~260 101~287 101~232 101~280 +0~014 938,533 2,514,796 +248,948 Hover/Click
Sep23 230227 102~113 102~113 102~113 102~113 +0~014 5 29 +0 Hover/Click
Total Volume and Open Interest 1,809,065 2,720,239 -76,199  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230227 95.705 95.725 95.685 95.720 +0.005 55,017 176,586 -1,118  
Jun23 230227 95.315 95.360 95.290 95.355 +0.010 61,698 229,145 -2,074  
Sep23 230227 95.245 95.270 95.175 95.245 -0.030 48,306 133,391 +3,118  
Dec23 230227 95.320 95.355 95.220 95.275 -0.085 64,263 132,759 +10,401  
Mar24 230227 95.500 95.540 95.380 95.420 -0.125 46,054 93,739 +1,480  
Jun24 230227 95.705 95.740 95.575 95.610 -0.130 50,445 112,542 +5,983  
Sep24 230227 95.850 95.885 95.730 95.765 -0.110 38,247 103,808 +720  
Dec24 230227 95.950 95.985 95.845 95.885 -0.085 36,659 111,808 +1,626  
Mar25 230227 96.040 96.080 95.940 95.990 -0.065 27,485 46,147 -550  
Jun25 230227 96.115 96.160 96.025 96.075 -0.050 19,718 59,866 +653  
Sep25 230227 96.160 96.215 96.090 96.145 -0.035 14,654 28,406 -1,128  
Dec25 230227 96.210 96.265 96.150 96.205 -0.020 15,542 43,627 +769  
Mar26 230227 96.240 96.300 96.190 96.250 -0.010 8,384 29,146 +733  
Jun26 230227 96.285 96.345 96.235 96.295 -0.005 6,284 12,322 -412  
Sep26 230227 96.330 96.390 96.285 96.340 unch 5,206 11,495 +288  
Dec26 230227 96.380 96.435 96.335 96.385 +0.005 7,582 18,437 -709  
Mar27 230227 96.420 96.475 96.380 96.430 +0.010 7,315 16,935 -849  
Jun27 230227 96.485 96.505 96.415 96.465 +0.010 3,121 9,599 -66  
Total Volume and Open Interest 519,679 1,563,040 +18,485  
Ultra T-Bond(CBOT)
Mar23 230227 134~09 135~03 133~10 134~19 +0~13 337,539 70,704 -208,385  
Jun23 230227 134~28 135~23 133~29 135~05 +0~12 327,740 1,421,667 +148,273  
Sep23 230227 135~05 135~05 135~05 135~05 +0~12        
Total Volume and Open Interest 665,279 1,492,371 -60,112  
Ultra 10-Yr T-Note(CBOT)
Mar23 230227 116~285 117~115 116~190 117~040 +0~080 602,454 81,776 -328,396  
Jun23 230227 116~280 117~105 116~180 117~030 +0~075 537,777 1,489,724 +276,665  
Sep23 230227 117~030 117~030 117~030 117~030 +0~075        
Total Volume and Open Interest 1,140,231 1,571,500 -51,731  
30 Day Federal Funds(CBOT)
Feb23 230227 95.430 95.430 95.427 95.427 -0.003 2,289 486,121 -1,421  
Mar23 230227 95.335 95.338 95.332 95.335 unch 37,381 156,877 +3,579  
Apr23 230227 95.115 95.130 95.115 95.125 +0.005 272,817 397,262 +2,823  
May23 230227 94.875 94.890 94.865 94.885 +0.005 178,654 266,912 +8,407  
Jun23 230227 94.755 94.770 94.740 94.765 +0.005 31,197 83,323 +1,207  
Jul23 230227 94.660 94.685 94.650 94.675 +0.005 124,779 180,194 +7,894  
Total Volume and Open Interest 849,912 1,935,191 +28,107  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230227 146.62 146.62 146.39 146.47 -0.12 1,639 15,744 -560 Hover/Click
Jun23 230227 145.04 145.19 145.04 145.19 -0.06 32 44 +20 Hover/Click
Sep23 230227 145.19 145.19 145.19 145.19 -0.06       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230227 138.00 138.44 135.54 135.94 -2.06 75,763 228,807 -34,397  
Jun23 230227 137.60 137.60 135.02 135.42 -2.08 5,540 42,629 -20,435  
Sep23 230227 134.36 134.36 134.36 134.36 -2.06 0 2 +0  
Total Volume and Open Interest 81,303 271,438 -54,832  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230227 134.19 134.36 133.40 133.63 -0.42 880,713 1,447,266 -2,663 Hover/Click
Jun23 230227 133.25 133.36 132.43 132.65 -0.42 18,310 123,125 +11,776 Hover/Click
Sep23 230227 132.03 132.03 132.03 132.03 -0.42 0 6 +0 Hover/Click
Total Volume and Open Interest 899,023 1,570,397 +9,113  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230227 115.74 115.85 115.39 115.52 -0.16 721,794 1,756,705 +18,296 Hover/Click
Jun23 230227 116.27 116.39 115.93 116.07 -0.16 38,196 128,935 +31,397 Hover/Click
Sep23 230227 116.52 116.52 116.52 116.52 -0.16       Hover/Click
Total Volume and Open Interest 759,990 1,885,640 +49,693  
Euro-Schatz(EUREX)
Mar23 230227 105.17 105.19 105.04 105.09 -0.06 667,352 2,029,491 +69,327  
Jun23 230227 105.03 105.06 104.90 104.94 -0.07 46,341 228,536 +38,165  
Sep23 230227 105.84 105.84 105.84 105.84 -0.06 1 1 +1  
Total Volume and Open Interest 713,694 2,258,028 +107,493  
3-Mth Euribor(EUREX)
Mar23 230227 97.100 97.100 97.100 97.100 +0.015 0 380 +0  
Jun23 230227 96.395 96.395 96.395 96.395 +0.005 0 50 +0  
Sep23 230227 96.165 96.165 96.160 96.160 -0.025 0 189 +0  
Total Volume and Open Interest 0 831 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230227 101~11 101~26 100~22 100~29 -0~13 147,023 34,890 -60,708 Hover/Click
Jun23 230227 100~22 100~31 99~25 100~02 -0~14 145,316 401,019 +41,044 Hover/Click
Total Volume and Open Interest 292,339 435,949 -19,664  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230227 97.085 97.100 97.075 97.100 +0.015 150,409 472,771 +735  
Jun23 230227 96.395 96.410 96.380 96.395 +0.005 197,721 663,938 +1,033  
Sep23 230227 96.190 96.205 96.150 96.170 -0.015 229,258 582,298 +15,375  
Total Volume and Open Interest 1,957,929 4,222,450 +10,871  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230227 96.35 96.35 96.32 96.34 -0.01 22,678 219,449 -2,839  
Jun23 230227 95.80 95.81 95.72 95.75 -0.05 14,440 225,973 -972  
Sep23 230227 95.62 95.63 95.51 95.54 -0.08 13,931 159,406 -3,563  
Dec23 230227 95.61 95.62 95.48 95.53 -0.08 16,387 218,909 +480  
Mar24 230227 95.70 95.70 95.57 95.61 -0.09 10,911 119,810 -3,178  
Jun24 230227 95.85 95.85 95.72 95.76 -0.09 11,099 107,897 +1,808  
Sep24 230227 95.98 95.99 95.87 95.91 -0.07 7,109 69,172 +3,105  
Dec24 230227 96.08 96.09 95.97 96.03 -0.05 6,745 42,441 +2,999  
Mar25 230227 96.16 96.16 96.07 96.12 -0.04 52 1,825 +39  
Jun25 230227 96.16 96.18 96.16 96.18 unch 0 459 +0  
Total Volume and Open Interest 103,352 1,165,836 -2,121  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230227 96.17 96.18 96.08 96.12 -0.05 134,514 1,094,307 +20,107  
Jun23 230227 96.11 96.11 96.11 96.11 -0.05 0 50 +0  
Total Volume and Open Interest 134,514 1,094,357 +20,107  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230227 96.42 96.43 96.31 96.35 -0.07 163,699 784,280 +7,382  
Jun23 230227 96.40 96.40 96.30 96.32 -0.08 70 2,090 +70  
Total Volume and Open Interest 163,769 786,370 +7,452  
Gold(CMX) Weekly Monthly
Apr23 230227 1818.0 1827.3 1812.0 1824.9 +7.8 169,473 328,683 -9 Hover/Click
Jun23 230227 1834.0 1843.7 1829.0 1841.6 +7.7 5,706 57,200 +1,303 Hover/Click
Aug23 230227 1852.8 1861.1 1846.8 1859.4 +7.9 1,281 14,798 -258 Hover/Click
Oct23 230227 1865.4 1878.0 1864.8 1877.3 +8.0 136 4,702 +28 Hover/Click
Dec23 230227 1886.8 1896.0 1884.9 1894.9 +8.0 406 15,003 -15 Hover/Click
Feb24 230227 1903.3 1912.1 1903.3 1911.8 +7.6 5 1,460 +0 Hover/Click
Apr24 230227 1926.0 1928.6 1926.0 1927.2 +6.7 3 434 +1 Hover/Click
Jun24 230227 1942.9 1942.9 1942.9 1942.9 +5.4 2 318 +1 Hover/Click
Aug24 230227 1957.1 1957.1 1957.1 1957.1 +4.1 15 22 +14 Hover/Click
Oct24 230227 1974.1 1974.1 1974.1 1974.1 -2.2 14 21 +14 Hover/Click
Dec24 230227 1987.6 1987.6 1987.6 1987.6 -0.3 1 326 +0 Hover/Click
Total Volume and Open Interest 177,446 424,923 +647  
Silver(CMX) Weekly Monthly
Mar23 230227 2075.0 2082.0 2051.5 2067.0 -14.0 53,878 7,509 -9,978 Hover/Click
May23 230227 2091.5 2094.5 2064.0 2079.3 -14.3 55,981 103,424 +9,888 Hover/Click
Jul23 230227 2118.0 2118.0 2082.5 2097.2 -13.9 2,518 7,902 +326 Hover/Click
Sep23 230227 2110.0 2125.0 2102.5 2115.6 -12.1 845 2,352 +91 Hover/Click
Dec23 230227 2150.0 2152.5 2131.0 2142.8 -12.2 508 3,151 +198 Hover/Click
Mar24 230227 2181.0 2181.0 2160.0 2173.2 -12.0 95 258 +17 Hover/Click
May24 230227 2191.6 2191.6 2191.6 2191.6 -11.7 0 31 +0 Hover/Click
Total Volume and Open Interest 114,398 125,150 +605  
Platinum(NYMEX) Weekly Monthly
Apr23 230227 909.1 953.5 903.9 941.9 +34.0 23,434 58,119 +1,452 Hover/Click
Jul23 230227 917.4 959.2 910.0 948.1 +33.8 2,515 11,653 +1,528 Hover/Click
Oct23 230227 918.6 963.5 918.6 954.1 +34.5 42 1,433 +12 Hover/Click
Jan24 230227 925.0 960.0 924.5 960.0 +35.2 2 59 +0 Hover/Click
Total Volume and Open Interest 25,995 71,272 +2,992  
Palladium(NYMEX) Weekly Monthly
Mar23 230227 1387.00 1455.00 1381.00 1410.50 +33.20 3,356 367 -838 Hover/Click
Jun23 230227 1398.00 1465.00 1390.00 1427.90 +49.50 4,955 11,603 +876 Hover/Click
Sep23 230227 1432.00 1466.50 1432.00 1442.10 +51.20 20 48 +6 Hover/Click
Total Volume and Open Interest 8,331 12,033 +44  
Copper(CMX) Weekly Monthly
Mar23 230227 395.70 402.05 393.45 400.90 +5.70 53,656 9,302 -11,235 Hover/Click
May23 230227 396.00 402.40 393.70 401.10 +5.80 80,772 121,177 +889 Hover/Click
Jul23 230227 396.25 402.35 394.30 401.15 +5.65 11,000 29,540 +430 Hover/Click
Sep23 230227 397.40 402.45 394.95 401.35 +5.60 2,837 14,330 -425 Hover/Click
Dec23 230227 397.55 402.60 397.55 401.55 +5.60 1,283 14,278 +126 Hover/Click
Total Volume and Open Interest 151,710 199,738 -10,117  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230227 32816 33211 32783 32909 +83 179,166 87,635 +563 Hover/Click
Jun23 230227 33096 33464 33066 33171 +82 608 1,287 -18 Hover/Click
Sep23 230227 33309 33670 33309 33309 +37 0 28 +0 Hover/Click
Dec23 230227 33500 33560 33500 33500 +79       Hover/Click
Total Volume and Open Interest 179,774 88,950 +545  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230227 32846 33212 32787 32909 +83 115,007 20,843 +132 Hover/Click
Jun23 230227 33067 33475 33062 33171 +82 1,493 1,393 +43 Hover/Click
Sep23 230227 33400 33600 33309 33309 +37 7 57 -1 Hover/Click
Dec23 230227 33500 33559 33500 33500 +79 0 4 +0 Hover/Click
Total Volume and Open Interest 116,507 22,297 +174  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230227 3976.50 4024.75 3973.00 3988.00 +12.25 2,063,242 2,047,773 -5,808 Hover/Click
Jun23 230227 4010.50 4061.00 4009.00 4024.50 +12.25 8,248 31,964 +81 Hover/Click
Sep23 230227 4052.25 4101.75 4047.75 4063.75 +12.00 266 1,383 +160 Hover/Click
Dec23 230227 4117.25 4140.00 4105.75 4105.75 +12.75 10 2,644 +3 Hover/Click
Total Volume and Open Interest 2,071,767 2,085,890 -5,562  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230227 3975.75 4024.50 3973.00 3988.00 +12.25 1,164,020 184,079 +7,185 Hover/Click
Jun23 230227 4011.25 4061.00 4008.50 4024.50 +12.25 6,861 5,988 +204 Hover/Click
Sep23 230227 4054.00 4099.75 4049.00 4063.75 +12.00 40 291 -8 Hover/Click
Dec23 230227 4120.00 4120.00 4100.00 4105.75 +12.75 12 161 +6 Hover/Click
Total Volume and Open Interest 1,170,933 190,637 +7,387  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230227 12003.00 12189.50 11990.00 12083.25 +86.25 643,618 257,878 -976 Hover/Click
Jun23 230227 12137.00 12322.00 12125.00 12216.50 +86.75 1,691 5,256 +270 Hover/Click
Sep23 230227 12416.25 12454.75 12357.75 12357.75 +88.75 16 154 +2 Hover/Click
Total Volume and Open Interest 645,325 263,574 -704  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230227 12002.25 12189.50 11987.75 12083.25 +86.25 1,027,180 180,787 +12,048 Hover/Click
Jun23 230227 12111.75 12322.50 12111.75 12216.50 +86.75 3,455 3,374 +131 Hover/Click
Sep23 230227 12297.50 12451.00 12285.75 12357.75 +88.75 24 76 +0 Hover/Click
Total Volume and Open Interest 1,030,666 184,316 +12,179  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230227 2601.00 2637.50 2598.60 2608.20 +4.80 11,661 44,789 -339 Hover/Click
Jun23 230227 2629.30 2641.30 2624.50 2629.30 +4.50 0 1 +0 Hover/Click
Sep23 230227 2648.80 2648.80 2648.80 2648.80 +4.50       Hover/Click
Total Volume and Open Interest 11,661 44,790 -339  
Volatility Index(CBOE)
Feb23 230215 18.95 19.30 18.69 18.69 +0.04 72,854 28,930 -11,273  
Mar23 230227 22.25 22.25 21.05 21.33 -0.86 70,845 138,460 -5,388  
Apr23 230227 22.95 22.95 22.10 22.25 -0.65 33,330 84,258 +3,995  
May23 230227 23.07 23.10 22.45 22.53 -0.57 15,400 37,058 +2,012  
Total Volume and Open Interest 138,370 331,808 +2,143  
S & P 600(CME)
Mar23 230227 1252.40 1252.40 1252.40 1252.40 +2.90        
Jun23 230227 1261.70 1261.70 1261.70 1261.70 +2.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230227 1890.50 1919.00 1889.30 1898.90 +7.30 196,213 432,889 +3,555 Hover/Click
Jun23 230227 1907.80 1936.00 1907.70 1916.20 +7.50 216 1,585 +25 Hover/Click
Sep23 230227 1928.00 1949.60 1928.00 1928.00 +6.30 0 10 +0 Hover/Click
Total Volume and Open Interest 196,429 434,484 +3,580  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230227 1890.50 1919.10 1889.00 1898.90 +7.30 76,997 21,332 -416 Hover/Click
Jun23 230227 1909.50 1936.30 1907.70 1916.20 +7.50 485 611 -28 Hover/Click
Sep23 230227 1928.00 1942.10 1928.00 1928.00 +6.30 0 11 +0 Hover/Click
Total Volume and Open Interest 77,482 21,956 -444  
Nikkei 225(CME)
Mar23 230227 27350 27560 27300 27535 +200 4,181 12,889 -590  
Jun23 230227 27115 27360 27115 27355 +190 95 50 +2  
Total Volume and Open Interest 4,276 12,939 -588  
Nikkei 225(SGX) Weekly Monthly
Mar23 230227 27400 27465 27270 27425 +45 45,711 116,184 +2,375  
Jun23 230227 27125 27165 27065 27165 +40 118 3,505 +1  
Sep23 230227 27130 27130 27130 27130 +45 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230227 27380 27460 27265 27410 +30 1,075,180 1,071,275 +573,657  
Jun23 230227 27115 27205 27010 27150 +30 93,171 79,447 +54,999  
Sep23 230227 27065 27130 26960 27090 +20 1,160 3,143 +418  
Total Volume and Open Interest 1,184,239 1,186,941 +639,138  
Nikkei 225(JPX)
Mar23 230227 27380 27460 27270 27410 +30 63,296 277,833 +33,905  
Jun23 230227 27120 27200 27020 27150 +30 1,447 36,671 +703  
Sep23 230227 27000 27100 27000 27090 +20 15 4,737 -1  
Total Volume and Open Interest 64,763 381,216 +34,811  
Nikkei 225(CME) Yen
Mar23 230227 27355 27560 27300 27535 +205 22,676 41,743 -1,760  
Jun23 230227 27060 27285 27060 27280 +210 4 81 +0  
Sep23 230227 27240 27240 27240 27240 +210        
Total Volume and Open Interest 22,680 41,824 -1,760  
Nikkei 225(CME) e-Mini Yen
Mar23 230227 27540 27540 27540 27540 +210        
Jun23 230227 27280 27280 27280 27280 +210        
Sep23 230227 27240 27240 27240 27240 +210        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar23 230227 7229.5 7334.5 7229.5 7305.5 +108.5 71,215 251,453 +5,371  
Apr23 230227 7242.0 7322.0 7237.5 7316.0 +108.5 30 6,349 +10  
May23 230227 7243.5 7243.5 7243.5 7243.5 +108.5        
Jun23 230227 7197.5 7197.5 7197.5 7197.5 +108.5 10 69 +21  
Sep23 230227 7244.5 7244.5 7244.5 7244.5 +108.5        
Dec23 230227 7287.5 7287.5 7287.5 7287.5 +110.5        
Total Volume and Open Interest 71,255 257,872 +5,402  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230227 19956 20048 19666 19918 -47 144,858 23,778 -23,329  
Mar23 230227 19945 20073 19664 19916 -33 83,907 106,127 +27,449  
Apr23 230227 20785 20785 19890 20032 +7 6 677 +0  
Total Volume and Open Interest 229,396 143,158 +4,358  
DAX(EUREX) Weekly Monthly
Mar23 230227 15258.0 15504.0 15253.0 15424.0 +141.0 95,616 96,498 +4,850  
Jun23 230227 15516.0 15633.0 15516.0 15589.0 +141.0 66 656 +23  
Sep23 230227 15722.0 15722.0 15722.0 15722.0 +140.0 11 24 +11  
Total Volume and Open Interest 95,693 97,178 +4,884  
Mini-DAX(EUREX)
Mar23 230227 15261.0 15504.0 15258.0 15424.0 +141.0 58,791 15,707 +767  
Jun23 230227 15446.0 15664.0 15446.0 15589.0 +141.0 73 226 +4  
Sep23 230227 15722.0 15722.0 15722.0 15722.0 +140.0        
Total Volume and Open Interest 58,864 15,933 +771  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230227 4201 4272 4198 4255 +54 1,258,757 4,010,528 +136,907  
Jun23 230227 4150 4212 4145 4195 +54 3,678 236,492 +941  
Sep23 230227 4221 4221 4221 4221 +54 0 4 +0  
Total Volume and Open Interest 1,262,435 4,281,138 +137,848  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230227 11122 11181 11094 11133 +55 26,414 169,524 -53  
Jun23 230227 11024 11024 11006 11006 +54 55 7,113 +55  
Sep23 230227 11041 11041 11041 11041 +55 0 4 +0  
Total Volume and Open Interest 26,469 176,641 +2  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230227 7900.50 7934.50 7889.50 7919.50 +47.50 110,680 651,362 +776  
Jun23 230227 7922.00 7927.00 7909.00 7918.00 +48.00 10 2,651 +8  
Sep23 230227 7937.50 7937.50 7929.50 7929.50 +52.00 25 181 +25  
Total Volume and Open Interest 110,715 654,202 +809  
SPI 200(SFE) Weekly Monthly
Mar23 230227 7248.0 7249.0 7138.0 7167.0 -82.0 39,540 309,265 +2,364  
Jun23 230227 7204.0 7204.0 7195.0 7195.0 -84.0 4 1,169 +2  
Sep23 230227 7128.0 7128.0 7128.0 7128.0 -84.0        
Total Volume and Open Interest 39,544 310,434 +2,366  
FTSE MIB(ISE)
Mar23 230227 27120.00 27585.00 27120.00 27485.00 +453.00 16,295 92,718 -43  
Jun23 230227 27085.00 27085.00 26670.00 27023.00 +456.00 44 1,598 +16  
Sep23 230227 27108.00 27108.00 27108.00 27108.00 +451.00 0 13 +0  
Total Volume and Open Interest 16,339 94,329 -27  
KOSPI 200(KFE)
Mar23 230227 314.25 314.50 311.45 314.00 -3.70 196,962 315,790 +4,385  
Jun23 230227 316.70 316.70 313.35 315.75 -3.70 1,234 43,755 +2,544  
Sep23 230227 318.00 318.00 315.20 316.15 -4.85 11 12,349 +7  
Total Volume and Open Interest 198,207 406,727 +7,084  
GSCI(CME) Weekly Monthly
Mar23 230227 579.40 579.65 574.80 576.55 -0.90 6 959 -6  
Apr23 230227 574.05 579.90 574.05 574.05 -0.90        
May23 230227 576.55 576.55 576.55 576.55 +4.10        
Total Volume and Open Interest 6 959 -6  
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

Think again! Fed cuts and MRCI seasonal trends could unlock profits in Treasuries. Challenge yourself to explore the TLT ETF and futures. https://www.barchart.com/story/news/33123477/lower-interest-rates-in-the-3rd-quarter-opportunities-for-traders-and-consumers

Historical research from Moore Research Center, Inc. (MRCI) highlights a seasonal tendency for Treasury prices to rise and yields to fall in July. This pattern holds across the 5-year, 15-year, and 30-year seasonal patterns, implying that the fundamentals during this period have been relatively consistent, driven by market dynamics and investor behavior. July often sees reduced trading volumes due to summer slowdowns, which can amplify price movements in bonds. Investors may rebalance their portfolios in the third quarter, as the end of September marks the Federal government's year-end, which is expected to increase demand for Treasuries.

This seasonal trend offers traders a potential edge. For instance, MRCI data shows the 10-year Treasury note often rallies in July, with prices rising as yields dip. This could be a short-term opportunity for those positioned in Treasury futures or ETFs. However, seasonality is not a guarantee; traders must combine it with other analyses, such as technical indicators or macroeconomic trends, to make informed decisions.