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 Tue February 28, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230228 1518.25 1518.25 1489.50 1490.50 -27.75 43,689 12,051 -23,620 Hover/Click
May23 230228 1512.50 1513.25 1477.75 1479.00 -33.75 127,314 331,945 +2,155 Hover/Click
Jul23 230228 1502.00 1502.75 1468.25 1469.50 -32.00 46,267 148,024 +4,250 Hover/Click
Aug23 230228 1470.00 1470.00 1436.00 1437.25 -32.25 3,373 14,949 -99 Hover/Click
Sep23 230228 1403.00 1403.00 1373.25 1374.75 -28.00 2,125 10,694 +41 Hover/Click
Nov23 230228 1371.50 1373.00 1345.00 1347.25 -24.75 16,648 116,318 +3,656 Hover/Click
Jan24 230228 1377.50 1378.75 1351.75 1353.75 -24.50 1,755 15,145 +499 Hover/Click
Mar24 230228 1365.00 1368.25 1344.50 1346.50 -23.00 1,249 11,535 +362 Hover/Click
May24 230228 1363.00 1363.75 1343.00 1344.75 -22.00 393 4,723 +30 Hover/Click
Jul24 230228 1363.75 1367.00 1345.00 1346.50 -21.25 106 1,241 -31 Hover/Click
Aug24 230228 1331.50 1331.50 1331.50 1331.50 -22.00 0 12 +0 Hover/Click
Sep24 230228 1299.00 1299.00 1299.00 1299.00 -22.00 0 106 +0 Hover/Click
Nov24 230228 1293.75 1300.00 1278.00 1279.00 -19.75 93 3,553 +44 Hover/Click
Jan25 230228 1280.00 1280.00 1280.00 1280.00 -19.75 1 18 +1 Hover/Click
Total Volume and Open Interest 243,013 670,551 -12,712  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230228 499.80 499.80 485.70 487.60 -11.10 23,811 8,817 -12,825 Hover/Click
May23 230228 481.00 482.20 466.20 467.10 -14.70 50,442 242,674 +3,407 Hover/Click
Jul23 230228 470.40 471.10 456.60 458.30 -12.50 17,685 90,440 +518 Hover/Click
Aug23 230228 456.90 457.00 443.70 445.50 -11.40 3,166 12,334 -26 Hover/Click
Sep23 230228 438.60 439.10 428.20 430.00 -10.10 1,670 12,291 +263 Hover/Click
Oct23 230228 425.10 425.80 416.30 418.00 -8.90 1,372 12,067 -52 Hover/Click
Dec23 230228 423.60 423.90 414.10 415.60 -8.90 6,381 38,256 +1,060 Hover/Click
Jan24 230228 417.40 417.90 409.60 410.80 -8.40 108 6,943 -17 Hover/Click
Mar24 230228 407.30 407.30 401.00 401.90 -6.80 102 2,726 +26 Hover/Click
May24 230228 397.40 398.50 396.10 397.10 -5.50 1 726 +0 Hover/Click
Total Volume and Open Interest 104,745 428,397 -7,644  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230228 60.28 60.28 59.64 59.75 -0.29 22,544 2,152 -7,788 Hover/Click
May23 230228 60.34 60.52 59.78 60.04 -0.30 75,539 187,398 +4,471 Hover/Click
Jul23 230228 60.04 60.20 59.57 59.75 -0.31 26,294 104,318 +470 Hover/Click
Aug23 230228 59.33 59.55 59.04 59.15 -0.34 3,709 26,014 +76 Hover/Click
Sep23 230228 58.88 58.93 58.47 58.53 -0.37 2,528 24,053 -61 Hover/Click
Oct23 230228 58.08 58.24 57.81 57.84 -0.39 1,716 14,728 +423 Hover/Click
Dec23 230228 58.02 58.02 57.45 57.52 -0.41 9,032 50,230 -309 Hover/Click
Jan24 230228 57.76 57.76 57.24 57.30 -0.44 1,310 9,152 -76 Hover/Click
Mar24 230228 57.34 57.51 56.93 57.01 -0.47 585 4,713 +19 Hover/Click
May24 230228 57.21 57.37 56.81 56.86 -0.48 266 1,652 +48 Hover/Click
Total Volume and Open Interest 143,684 429,418 -2,739  
Canola(WCE) Weekly Monthly
Mar23 230228 840.0 847.2 840.0 847.2 +5.9 4,725 3,747 -3,777 Hover/Click
May23 230228 822.4 823.7 815.5 818.2 -5.5 15,759 116,403 +3,688 Hover/Click
Jul23 230228 816.4 818.8 808.6 813.9 -4.8 7,488 83,767 -46 Hover/Click
Nov23 230228 791.5 794.3 782.0 788.7 -5.1 4,341 53,739 -440 Hover/Click
Jan24 230228 795.3 795.8 786.6 793.3 -5.0 371 3,621 +181 Hover/Click
Mar24 230228 795.3 796.2 791.5 796.2 -5.0 142 610 +142 Hover/Click
Total Volume and Open Interest 32,838 261,900 -244  
Corn(CBOT) Weekly Monthly
Mar23 230228 642.00 644.75 629.25 629.50 -13.25 105,656 16,999 -47,643 Hover/Click
May23 230228 643.25 646.75 630.00 630.25 -13.25 222,500 522,700 +16,846 Hover/Click
Jul23 230228 634.00 636.75 622.00 622.25 -11.50 69,580 294,851 +4,320 Hover/Click
Sep23 230228 588.50 591.00 582.00 582.50 -7.50 21,365 138,067 +3,982 Hover/Click
Dec23 230228 573.25 577.00 568.75 569.75 -6.25 31,487 226,411 +1,230 Hover/Click
Mar24 230228 582.75 585.00 576.75 577.75 -6.50 1,690 20,356 +449 Hover/Click
May24 230228 588.00 589.75 582.00 582.75 -6.25 308 4,539 +11 Hover/Click
Jul24 230228 589.00 591.50 584.00 584.75 -6.25 324 2,794 +39 Hover/Click
Sep24 230228 560.00 560.75 553.75 553.75 -6.75 29 1,114 -1 Hover/Click
Dec24 230228 549.00 549.75 542.25 543.00 -6.50 437 10,990 +79 Hover/Click
Total Volume and Open Interest 453,390 1,240,185 -20,677  
Wheat(CBOT) Weekly Monthly
Mar23 230228 694.00 699.50 687.00 691.50 -4.50 24,587 2,639 -12,413 Hover/Click
May23 230228 710.00 715.00 702.50 705.50 -4.50 81,173 178,689 +7,667 Hover/Click
Jul23 230228 717.75 723.00 711.25 713.75 -4.25 23,616 85,424 +1,609 Hover/Click
Sep23 230228 729.00 733.25 722.25 724.50 -4.00 9,061 26,342 +897 Hover/Click
Dec23 230228 744.00 749.00 738.25 741.00 -3.00 4,168 31,808 +60 Hover/Click
Mar24 230228 753.50 759.25 749.50 752.50 -2.50 907 5,030 +153 Hover/Click
Total Volume and Open Interest 144,075 332,063 -1,999  
Wheat(KCBT) Weekly Monthly
Mar23 230228 823.00 826.00 813.00 815.75 -7.25 6,521 1,755 -4,222 Hover/Click
May23 230228 817.25 823.00 807.75 812.75 -4.25 28,576 84,421 +3,550 Hover/Click
Jul23 230228 813.00 816.25 802.75 806.50 -5.00 11,603 45,811 +167 Hover/Click
Sep23 230228 817.25 818.25 806.25 809.75 -5.00 4,084 16,277 +772 Hover/Click
Dec23 230228 822.25 825.25 813.75 817.25 -5.00 3,170 15,692 +22 Hover/Click
Mar24 230228 824.00 825.00 814.50 817.50 -4.75 546 1,280 +388 Hover/Click
May24 230228 814.00 816.50 809.50 811.50 -5.25 45 84 +10 Hover/Click
Total Volume and Open Interest 54,587 165,901 +687  
Wheat(MGE) Weekly Monthly
Mar23 230228 866.50 877.50 866.50 870.75 +1.25 2,911 1,447 -5,146 Hover/Click
May23 230228 868.50 871.25 863.00 866.75 -1.75 8,528 29,492 +1,853 Hover/Click
Jul23 230228 867.50 867.50 860.50 862.50 -2.75 2,597 9,632 +6 Hover/Click
Sep23 230228 854.25 856.00 848.25 851.75 -1.50 2,017 8,769 +932 Hover/Click
Dec23 230228 863.75 863.75 855.00 860.00 -0.25 887 3,386 +442 Hover/Click
Mar24 230228 861.00 861.75 857.75 861.75 -2.00 15 49 +9 Hover/Click
Total Volume and Open Interest 16,955 52,781 -1,904  
Oats(CBOT) Weekly Monthly
Mar23 230228 356.00 370.00 336.75 359.75 -18.50 118 208 -106 Hover/Click
May23 230228 343.25 344.50 333.50 335.00 -8.50 357 2,869 +76 Hover/Click
Jul23 230228 345.50 345.50 338.00 338.00 -5.75 78 522 +35 Hover/Click
Sep23 230228 352.00 352.00 343.00 343.00 -6.00 67 245 +28 Hover/Click
Total Volume and Open Interest 651 4,085 +57  
Rough Rice(CBOT) Weekly Monthly
Mar23 230228 16.92 17.00 16.92 16.97 -0.02 1,183 372 -674 Hover/Click
May23 230228 17.37 17.42 17.24 17.35 -0.02 1,622 6,003 +908 Hover/Click
Jul23 230228 17.69 17.69 17.63 17.63 -0.02 66 491 +50 Hover/Click
Sep23 230228 16.52 16.52 16.41 16.41 -0.14 108 2,042 +49 Hover/Click
Total Volume and Open Interest 3,008 9,098 +346  
Live Cattle(CME) Weekly Monthly
Feb23 230228 164.830 167.500 164.830 167.500 +2.500 683 178 -614 Hover/Click
Apr23 230228 165.200 165.735 164.650 165.485 +0.500 21,826 142,230 -456 Hover/Click
Jun23 230228 160.985 161.630 160.750 161.350 +0.470 16,147 99,521 +2,366 Hover/Click
Aug23 230228 159.650 160.435 159.650 160.250 +0.600 7,214 61,663 +851 Hover/Click
Oct23 230228 163.800 164.450 163.735 164.350 +0.550 4,220 27,908 +334 Hover/Click
Dec23 230228 167.350 168.000 167.235 167.950 +0.600 1,182 17,970 +76 Hover/Click
Total Volume and Open Interest 51,643 356,781 +2,615  
Feeder Cattle(CME) Weekly Monthly
Mar23 230228 189.185 190.200 188.800 189.800 +0.615 4,805 10,855 -1,026 Hover/Click
Apr23 230228 194.050 195.450 193.950 195.080 +0.845 9,140 15,139 +66 Hover/Click
May23 230228 198.735 199.900 198.580 199.630 +0.895 3,897 10,338 +207 Hover/Click
Aug23 230228 212.285 213.250 212.130 213.185 +0.900 1,529 9,318 +100 Hover/Click
Sep23 230228 214.785 215.435 214.450 215.350 +0.720 496 2,181 +99 Hover/Click
Oct23 230228 216.750 217.350 216.435 217.150 +0.520 374 1,667 +69 Hover/Click
Nov23 230228 217.900 218.750 217.685 218.685 +0.700 113 712 +20 Hover/Click
Total Volume and Open Interest 20,379 50,459 -474  
Lean Hogs(CME) Weekly Monthly
Apr23 230228 85.030 85.680 84.230 85.180 +0.450 23,096 93,233 -902 Hover/Click
May23 230228 94.580 94.780 93.050 94.400 +0.270 71 1,137 +15  
Jun23 230228 102.400 102.650 100.580 101.730 -0.370 8,378 42,711 +1,124 Hover/Click
Jul23 230228 104.830 104.950 103.150 104.100 -0.430 2,850 15,725 +227 Hover/Click
Aug23 230228 105.500 105.500 103.780 104.780 -0.200 3,681 21,184 +639 Hover/Click
Oct23 230228 92.700 92.800 91.630 92.380 -0.050 1,865 23,812 +199 Hover/Click
Dec23 230228 84.980 85.150 84.350 84.750 -0.100 911 10,687 +153 Hover/Click
Feb24 230228 87.700 87.980 87.180 87.500 -0.180 218 4,714 +86 Hover/Click
Total Volume and Open Interest 41,096 214,054 +1,559  
Class III Milk(CME) Weekly Monthly
Feb23 230228 17.85 17.86 17.85 17.85 unch 25 4,157 +3 Hover/Click
Mar23 230228 17.90 18.23 17.87 18.03 +0.17 747 5,892 -172 Hover/Click
Apr23 230228 17.66 17.86 17.60 17.67 +0.01 559 4,862 +350 Hover/Click
May23 230228 18.08 18.20 18.00 18.04 -0.03 66 2,821 +5 Hover/Click
Jun23 230228 18.66 18.66 18.55 18.58 -0.10 108 2,192 +39 Hover/Click
Jul23 230228 19.22 19.22 19.12 19.18 +0.03 66 1,471 +62 Hover/Click
Aug23 230228 19.59 19.65 19.55 19.58 -0.01 10 1,043 +8 Hover/Click
Sep23 230228 19.78 19.82 19.77 19.78 -0.02 7 1,084 +7 Hover/Click
Oct23 230228 19.97 19.97 19.89 19.90 +0.02 1 858 +0 Hover/Click
Nov23 230228 19.88 19.88 19.88 19.88 +0.05 0 747 +0 Hover/Click
Dec23 230228 19.50 19.56 19.50 19.56 -0.04 1 692 +1 Hover/Click
Jan24 230228 19.20 19.20 19.15 19.20 -0.10 3 127 +0 Hover/Click
Feb24 230228 19.00 19.00 18.98 19.00 -0.15 0 132 +0 Hover/Click
Total Volume and Open Interest 1,594 26,391 +303  
Cocoa(ICE) Weekly Monthly
Mar23 230228 2748 2748 2748 2748 +33 2 52 -381 Hover/Click
May23 230228 2757 2804 2748 2789 +33 22,647 134,142 +2,371 Hover/Click
Jul23 230228 2755 2800 2749 2788 +33 11,331 72,919 +1,543 Hover/Click
Sep23 230228 2746 2787 2739 2778 +32 4,330 40,739 +18 Hover/Click
Dec23 230228 2713 2749 2707 2742 +30 3,616 43,538 +1,182 Hover/Click
Mar24 230228 2670 2703 2663 2695 +27 1,517 19,759 -113 Hover/Click
May24 230228 2672 2685 2672 2679 +24 165 4,949 +42 Hover/Click
Total Volume and Open Interest 43,634 323,389 +4,654  
Coffee "C"(ICE) Weekly Monthly
Mar23 230228 190.40 190.40 190.40 190.40 -0.30 2 273 -1 Hover/Click
May23 230228 186.80 189.85 184.90 186.30 -0.15 12,958 86,935 -350 Hover/Click
Jul23 230228 185.40 188.05 183.50 184.90 unch 5,109 36,033 +217 Hover/Click
Sep23 230228 183.00 185.50 181.15 182.80 +0.05 2,868 27,788 +282 Hover/Click
Dec23 230228 180.85 183.20 179.10 180.75 +0.05 1,457 26,690 +50 Hover/Click
Mar24 230228 179.70 182.60 178.55 180.35 +0.05 395 8,307 -18 Hover/Click
Total Volume and Open Interest 23,075 195,205 +267  
Orange Juice(ICE) Weekly Monthly
Mar23 230228 276.50 282.50 275.00 279.35 +5.85 421 726 -241 Hover/Click
May23 230228 250.00 256.95 250.00 253.60 +4.00 912 9,594 +3 Hover/Click
Jul23 230228 236.65 242.00 236.65 241.00 +4.35 51 1,024 -9 Hover/Click
Sep23 230228 231.00 231.15 231.00 231.15 +4.45 0 63 +0 Hover/Click
Nov23 230228 222.65 222.65 222.65 222.65 +4.45 1 98 +1 Hover/Click
Jan24 230228 214.45 214.45 214.45 214.45 +4.45 2 6 +2 Hover/Click
Total Volume and Open Interest 1,387 11,511 -244  
Sugar #11(ICE) Weekly Monthly
Mar23 230228 22.11 22.36 22.00 22.08 -0.01 14,804 16,226 -8,079 Hover/Click
May23 230228 20.31 20.47 19.96 20.07 -0.22 68,030 403,593 -1,811 Hover/Click
Jul23 230228 19.72 19.86 19.45 19.58 -0.13 26,358 204,065 +1,247 Hover/Click
Oct23 230228 19.54 19.68 19.32 19.47 -0.07 12,443 114,454 +2,316 Hover/Click
Mar24 230228 19.59 19.75 19.45 19.60 -0.02 4,391 91,751 +396 Hover/Click
May24 230228 18.55 18.70 18.44 18.58 unch 1,159 25,792 +138 Hover/Click
Jul24 230228 17.84 17.96 17.74 17.89 +0.03 650 20,078 +130 Hover/Click
Oct24 230228 17.46 17.56 17.39 17.51 +0.01 219 17,241 +79 Hover/Click
Mar25 230228 17.51 17.52 17.39 17.51 -0.02 231 12,036 +140 Hover/Click
Total Volume and Open Interest 129,063 914,634 -5,056  
London Cocoa(LCE) Weekly Monthly
Mar23 230228 2094 2108 2086 2102 +6 8,213 42,851 -4,569 Hover/Click
May23 230228 2114 2135 2108 2129 +10 11,089 94,489 +1,170 Hover/Click
Jul23 230228 2101 2114 2088 2109 +12 5,720 42,586 +523 Hover/Click
Sep23 230228 2067 2080 2057 2076 +9 4,120 38,861 -149 Hover/Click
Dec23 230228 2019 2030 2010 2027 +10 2,711 41,945 +414 Hover/Click
Mar24 230228 1958 1979 1958 1976 +8 1,703 25,383 +410 Hover/Click
May24 230228 1957 1961 1957 1961 +7 275 6,206 +28 Hover/Click
Total Volume and Open Interest 33,862 300,557 -2,176  
London Sugar(LCE) Weekly Monthly
May23 230228 572.30 577.20 561.50 562.40 -8.90 5,753 47,825 -374 Hover/Click
Aug23 230228 556.40 561.10 549.00 550.00 -5.50 1,634 17,205 +104 Hover/Click
Oct23 230228 544.10 548.30 537.50 539.40 -4.10 587 11,672 +237 Hover/Click
Dec23 230228 534.20 538.10 529.00 531.60 -2.20 111 6,380 +34 Hover/Click
Mar24 230228 528.70 532.00 524.90 526.90 -1.50 11 4,094 -3 Hover/Click
Total Volume and Open Interest 8,096 88,300 -2  
Cotton(ICE) Weekly Monthly
Mar23 230228 84.75 84.75 83.75 84.19 -0.81 0 10 +0 Hover/Click
May23 230228 84.47 84.98 83.50 84.03 -0.77 13,870 94,462 -520 Hover/Click
Jul23 230228 84.67 85.30 83.98 84.46 -0.61 5,970 47,663 +579 Hover/Click
Oct23 230228 84.00 84.35 84.00 84.35 -0.11 0 15 +0 Hover/Click
Dec23 230228 83.80 84.52 83.34 83.83 -0.43 2,338 35,619 +24 Hover/Click
Mar24 230228 83.97 84.53 83.60 83.90 -0.40 290 4,383 -13 Hover/Click
Total Volume and Open Interest 22,536 185,565 +65  
Crude Oil(NYM) Weekly Monthly
Apr23 230228 75.76 77.83 75.55 77.05 +1.37 266,091 301,061 -5,377 Hover/Click
May23 230228 75.87 77.93 75.68 77.19 +1.38 79,735 191,933 +400 Hover/Click
Jun23 230228 75.87 77.85 75.64 77.14 +1.35 70,320 213,620 -7,698 Hover/Click
Jul23 230228 75.70 77.60 75.47 76.90 +1.29 20,763 140,669 +889 Hover/Click
Aug23 230228 75.38 77.23 75.20 76.52 +1.21 12,066 62,373 +925 Hover/Click
Sep23 230228 74.96 76.77 74.77 76.05 +1.13 15,223 115,588 +1,281 Hover/Click
Oct23 230228 74.55 76.23 74.55 75.56 +1.06 2,612 55,824 +144 Hover/Click
Nov23 230228 74.12 75.80 74.12 75.07 +1.01 1,297 27,570 +99 Hover/Click
Dec23 230228 73.78 75.35 73.51 74.59 +0.95 28,657 203,485 +2,339 Hover/Click
Jan24 230228 74.15 74.86 73.75 74.11 +0.89 706 36,627 +71 Hover/Click
Feb24 230228 74.14 74.40 73.38 73.65 +0.83 397 20,122 -33 Hover/Click
Mar24 230228 72.58 73.98 72.33 73.22 +0.77 3,162 25,500 +217 Hover/Click
Apr24 230228 73.36 73.37 72.77 72.82 +0.71 1,845 16,143 +162 Hover/Click
May24 230228 72.65 73.02 72.44 72.44 +0.66 1,164 11,297 -202 Hover/Click
Jun24 230228 71.39 72.88 71.34 72.06 +0.62 8,030 64,682 -851 Hover/Click
Jul24 230228 72.41 72.41 71.65 71.65 +0.56 74 10,222 -5 Hover/Click
Total Volume and Open Interest 524,794 1,750,215 -6,924  
e-miNY Crude Oil(NYM)
Apr23 230228 75.700 77.825 75.550 77.050 +1.375 11,955 2,511 +682  
May23 230228 75.875 77.900 75.700 77.200 +1.400 418 416 +35  
Jun23 230228 75.775 77.825 75.700 77.150 +1.350 300 297 +48  
Jul23 230228 76.100 77.575 75.475 76.900 +1.300 12 58 +1  
Aug23 230228 76.200 77.200 75.175 76.525 +1.225 4 42 +2  
Sep23 230228 75.200 76.750 74.800 76.050 +1.125 6 30 +3  
Oct23 230228 75.550 76.000 75.550 75.550 +1.050 0 4 +0  
Nov23 230228 75.475 75.475 75.075 75.075 +1.025 1 14 +0  
Dec23 230228 73.750 75.325 73.525 74.600 +0.950 31 202 +9  
Jan24 230228 74.800 74.800 74.100 74.100 +0.875 0 7 +0  
Total Volume and Open Interest 12,728 3,657 +781  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230228 281.99 286.13 278.75 282.09 +0.11 18,220 2,934 -7,482 Hover/Click
Apr23 230228 280.13 284.61 276.85 280.56 +0.53 58,187 77,314 +4,998 Hover/Click
May23 230228 274.16 278.83 271.86 275.42 +1.33 29,040 40,648 -192 Hover/Click
Jun23 230228 269.34 274.28 267.91 271.26 +1.77 19,696 30,579 -334 Hover/Click
Jul23 230228 268.61 271.66 266.27 269.26 +2.07 10,231 15,747 +254 Hover/Click
Aug23 230228 268.12 270.10 265.78 268.22 +2.22 5,078 11,264 +606 Hover/Click
Sep23 230228 267.76 269.90 264.81 267.91 +2.20 4,717 13,482 +442 Hover/Click
Oct23 230228 267.61 269.11 266.40 267.50 +2.15 1,869 9,207 +58 Hover/Click
Nov23 230228 265.02 268.30 265.02 266.83 +2.08 907 7,061 +65 Hover/Click
Dec23 230228 264.01 267.83 263.00 265.81 +1.94 3,281 19,787 +6 Hover/Click
Jan24 230228 266.54 266.70 262.58 265.03 +1.84 557 3,226 -81 Hover/Click
Feb24 230228 264.78 265.67 261.34 263.95 +1.70 359 2,059 -84 Hover/Click
Mar24 230228 261.46 263.79 259.77 262.17 +1.47 508 1,981 +151 Hover/Click
Apr24 230228 259.53 260.03 259.10 259.59 +1.25 177 1,897 +71 Hover/Click
Total Volume and Open Interest 153,654 246,022 -1,310  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230228 239.42 244.75 237.84 243.43 +6.60 25,609 4,921 -9,709 Hover/Click
Apr23 230228 258.22 265.62 257.57 264.20 +5.80 51,571 93,944 -2,196 Hover/Click
May23 230228 257.39 264.52 256.79 263.20 +5.72 22,347 61,548 +1,727 Hover/Click
Jun23 230228 254.02 260.84 253.57 259.73 +5.53 15,852 44,306 +885 Hover/Click
Jul23 230228 251.44 256.89 250.61 255.96 +5.30 6,724 20,118 +426 Hover/Click
Aug23 230228 247.96 252.67 247.60 251.88 +5.08 2,849 7,946 +3 Hover/Click
Sep23 230228 243.09 247.63 242.12 247.10 +4.94 2,977 21,540 +239 Hover/Click
Oct23 230228 227.48 230.89 227.00 230.62 +4.18 1,639 10,479 +316 Hover/Click
Nov23 230228 222.96 226.22 222.96 226.01 +4.09 822 7,402 +216 Hover/Click
Dec23 230228 220.28 223.05 219.59 222.66 +4.05 781 13,320 +10 Hover/Click
Total Volume and Open Interest 131,366 300,008 -8,078  
e-miNY RBOB Gasoline(NYM)
Apr23 230228 264.20 264.20 264.20 264.20 +5.80        
May23 230228 263.20 263.20 263.20 263.20 +5.72        
Jun23 230228 259.73 259.73 259.73 259.73 +5.53 0 2 +0  
Jul23 230228 255.96 255.96 255.96 255.96 +5.30 0 2 +0  
Total Volume and Open Interest 0 4 -2  
Natural Gas(NYM) Weekly Monthly
Apr23 230228 2.723 2.788 2.568 2.747 +0.016 238,896 192,699 -20,537 Hover/Click
May23 230228 2.842 2.898 2.701 2.863 +0.010 95,213 267,159 -2,312 Hover/Click
Jun23 230228 3.010 3.072 2.888 3.036 +0.012 21,673 64,838 -383 Hover/Click
Jul23 230228 3.169 3.243 3.072 3.212 +0.017 26,732 82,948 -1,220 Hover/Click
Aug23 230228 3.201 3.290 3.119 3.259 +0.022 12,205 38,497 -549 Hover/Click
Sep23 230228 3.190 3.260 3.095 3.231 +0.024 15,680 94,295 +976 Hover/Click
Oct23 230228 3.264 3.339 3.168 3.310 +0.023 31,382 96,726 -2,087 Hover/Click
Nov23 230228 3.635 3.712 3.548 3.691 +0.035 6,947 43,977 +663 Hover/Click
Dec23 230228 3.997 4.070 3.913 4.057 +0.040 4,127 34,350 -66 Hover/Click
Jan24 230228 4.190 4.253 4.106 4.246 +0.035 8,234 68,480 +427 Hover/Click
Feb24 230228 4.057 4.124 3.979 4.117 +0.040 3,580 22,915 +388 Hover/Click
Mar24 230228 3.668 3.737 3.597 3.725 +0.038 4,834 35,475 +16 Hover/Click
Apr24 230228 3.287 3.343 3.216 3.334 +0.045 4,746 37,310 +480 Hover/Click
May24 230228 3.246 3.312 3.192 3.304 +0.053 1,667 17,937 +161 Hover/Click
Jun24 230228 3.342 3.404 3.306 3.404 +0.047 691 7,092 +166 Hover/Click
Jul24 230228 3.459 3.502 3.411 3.498 +0.043 549 7,821 -49 Hover/Click
Total Volume and Open Interest 483,002 1,241,992 -21,673  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230228 82.30 84.15 82.19 83.89 +1.44 58,845 104,295 -36,077 Hover/Click
May23 230228 82.00 83.99 81.84 83.45 +1.41 235,519 473,307 -2,670 Hover/Click
Jun23 230228 81.52 83.41 81.31 82.83 +1.32 120,539 407,899 +8,959 Hover/Click
Jul23 230228 81.08 82.92 80.89 82.33 +1.25 43,547 166,423 +1,866 Hover/Click
Aug23 230228 80.65 82.45 80.46 81.84 +1.19 25,349 107,897 +2,068 Hover/Click
Sep23 230228 80.14 81.98 80.07 81.37 +1.14 31,126 111,483 +2,477 Hover/Click
Oct23 230228 79.72 81.52 79.62 80.89 +1.08 10,766 66,205 +529 Hover/Click
Nov23 230228 79.23 81.06 79.21 80.41 +1.02 6,038 62,289 -955 Hover/Click
Dec23 230228 78.89 80.61 78.81 79.95 +0.97 44,613 202,935 +969 Hover/Click
Jan24 230228 79.53 79.90 79.49 79.49 +0.92 2,282 38,075 +899 Hover/Click
Feb24 230228 79.12 79.40 78.83 79.02 +0.87 957 45,731 -220 Hover/Click
Mar24 230228 79.11 79.11 78.59 78.59 +0.80 3,112 25,170 +68 Hover/Click
Apr24 230228 78.20 78.20 78.20 78.20 +0.75 1,299 11,539 +248 Hover/Click
May24 230228 78.40 78.50 77.64 77.81 +0.70 359 10,498 +261 Hover/Click
Total Volume and Open Interest 610,059 2,110,889 -20,447  
Gas Oil(ICE) Weekly Monthly
Mar23 230228 825.00 838.75 814.50 833.25 +7.00 31,642 62,164 -7,075 Hover/Click
Apr23 230228 815.50 829.00 805.00 825.00 +8.75 71,097 114,471 -1,975 Hover/Click
May23 230228 798.25 812.75 792.00 809.50 +9.00 39,926 72,474 -297 Hover/Click
Jun23 230228 785.25 800.75 782.00 797.75 +9.00 37,080 61,248 -24 Hover/Click
Jul23 230228 779.75 793.50 776.00 790.75 +9.00 12,014 28,105 -927 Hover/Click
Aug23 230228 775.50 788.75 772.00 786.25 +8.75 5,117 25,618 +224 Hover/Click
Sep23 230228 772.75 786.00 769.50 783.25 +8.50 5,419 33,551 +374 Hover/Click
Oct23 230228 776.00 782.50 767.50 780.50 +8.25 1,239 18,979 -79 Hover/Click
Nov23 230228 769.75 775.75 761.50 774.00 +7.75 1,095 13,007 +157 Hover/Click
Dec23 230228 756.25 768.75 753.50 766.00 +7.25 12,882 52,926 +510 Hover/Click
Total Volume and Open Interest 228,034 551,778 -9,568  
WTI Crude Oil(ICE) Weekly Monthly
Apr23 230228 75.78 77.83 75.60 77.05 +1.37 28,110 74,715 -4,668 Hover/Click
May23 230228 75.72 77.92 75.72 77.19 +1.38 32,038 52,938 -1,896 Hover/Click
Jun23 230228 76.50 77.86 76.31 77.14 +1.35 37,001 69,809 -49 Hover/Click
Jul23 230228 76.28 77.51 76.10 76.90 +1.29 19,852 24,524 +375 Hover/Click
Aug23 230228 75.95 77.15 75.95 76.52 +1.21 9,993 13,308 +742 Hover/Click
Sep23 230228 75.54 76.69 75.54 76.05 +1.13 5,766 30,356 +479 Hover/Click
Oct23 230228 76.18 76.18 75.40 75.56 +1.06 769 7,972 -27 Hover/Click
Nov23 230228 75.70 75.70 75.07 75.07 +1.01 312 8,671 -26 Hover/Click
Dec23 230228 73.80 75.25 73.80 74.59 +0.95 6,387 69,455 +1,196 Hover/Click
Jan24 230228 74.11 74.11 74.11 74.11 +0.89 86 5,152 -4 Hover/Click
Feb24 230228 73.65 73.65 73.65 73.65 +0.83 18 2,494 -3 Hover/Click
Mar24 230228 73.22 73.22 73.22 73.22 +0.77 227 3,102 -107 Hover/Click
Apr24 230228 72.82 72.82 72.82 72.82 +0.71 0 1,021 +0 Hover/Click
May24 230228 72.44 72.44 72.44 72.44 +0.66 0 923 +0 Hover/Click
Jun24 230228 71.81 72.84 71.81 72.06 +0.62 591 9,776 +2 Hover/Click
Jul24 230228 71.65 71.65 71.65 71.65 +0.56 0 1,030 +0 Hover/Click
Total Volume and Open Interest 142,298 432,651 -4,081  
US Dollar Index(ICE) Weekly Monthly
Mar23 230228 104.610 104.950 104.360 104.825 +0.200 17,992 35,048 +388 Hover/Click
Jun23 230228 104.260 104.585 104.030 104.475 +0.200 423 2,055 +82 Hover/Click
Sep23 230228 104.105 104.240 103.700 104.240 +0.200 0 5 +0 Hover/Click
Total Volume and Open Interest 18,415 37,113 +470  
Australian Dollar(CME) Weekly Monthly
Mar23 230228 67.41 67.61 67.07 67.38 -0.01 70,606 124,385 +957 Hover/Click
Jun23 230228 67.70 67.83 67.31 67.61 -0.01 607 1,527 +95 Hover/Click
Sep23 230228 67.80 68.01 67.52 67.80 -0.02 0 68 +0 Hover/Click
Total Volume and Open Interest 71,309 126,166 +1,056  
British Pound(CME) Weekly Monthly
Mar23 230228 120.63 121.48 120.20 120.57 -0.04 91,343 209,147 -4,431 Hover/Click
Jun23 230228 120.91 121.69 120.46 120.81 -0.04 1,369 3,141 +117 Hover/Click
Sep23 230228 121.46 121.89 120.75 121.05 -0.04 34 339 +0 Hover/Click
Total Volume and Open Interest 93,080 214,892 -4,371  
Canadian Dollar(CME) Weekly Monthly
Mar23 230228 73.68 73.75 73.27 73.39 -0.25 62,285 158,722 +1,499 Hover/Click
Jun23 230228 73.78 73.84 73.38 73.50 -0.24 639 5,349 +59 Hover/Click
Sep23 230228 73.94 73.96 73.57 73.63 -0.25 7 565 +6 Hover/Click
Dec23 230228 74.05 74.09 73.71 73.78 -0.24 5 470 +2 Hover/Click
Total Volume and Open Interest 62,939 165,394 +1,566  
Japanese Yen(CME) Weekly Monthly
Mar23 230228 73.53 73.80 73.16 73.60 +0.06 92,699 190,203 -1,892 Hover/Click
Jun23 230228 74.54 74.86 74.22 74.66 +0.06 521 6,684 -3 Hover/Click
Sep23 230228 75.66 75.90 75.30 75.72 +0.07 5 1,140 +0 Hover/Click
Total Volume and Open Interest 93,347 200,855 -1,875  
Swiss Franc(CME) Weekly Monthly
Mar23 230228 107.01 107.21 106.27 106.48 -0.53 18,177 40,630 -91 Hover/Click
Jun23 230228 108.16 108.32 107.40 107.60 -0.54 272 636 +71 Hover/Click
Sep23 230228 108.65 109.33 108.49 108.65 -0.56 2 66 +1 Hover/Click
Total Volume and Open Interest 18,451 41,371 -19  
EuroFX(CME) Weekly Monthly
Mar23 230228 106.17 106.54 105.83 105.92 -0.26 177,211 770,384 +147 Hover/Click
Jun23 230228 106.76 107.13 106.42 106.52 -0.26 4,779 20,129 +2,582 Hover/Click
Sep23 230228 107.10 107.61 106.93 107.02 -0.27 234 1,307 +99 Hover/Click
Total Volume and Open Interest 182,827 794,956 +2,614  
Mexican Peso(CME) Weekly Monthly
Mar23 230228 543.00 545.88 541.75 544.63 +2.13 33,733 283,448 +45 Hover/Click
Jun23 230228 533.00 535.75 531.75 534.75 +2.13 702 1,578 +500 Hover/Click
Total Volume and Open Interest 34,436 285,040 +546  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230228 61.6700 62.0800 61.3300 61.8900 +0.2400 30,665 40,585 +1,684 Hover/Click
Jun23 230228 61.6100 62.0700 61.3400 61.8900 +0.2400 169 525 +85 Hover/Click
Total Volume and Open Interest 30,834 41,112 +1,769  
Brazilian Real(CME) Weekly Monthly
Mar23 230228 192.75 192.90 191.40 192.00 -0.75 11,503 5,952 -1,860 Hover/Click
Apr23 230228 191.55 191.75 189.35 190.10 -1.45 12,923 39,935 +682  
May23 230228 189.30 189.30 188.60 189.30 -1.50        
Jun23 230228 188.15 188.15 188.15 188.15 -1.35 2 1,657 +1 Hover/Click
Total Volume and Open Interest 24,428 47,544 -1,177  
Bitcoin RR(CME) Weekly Monthly
Feb23 230224 23880 24110 23560 23576 -344 11,773 1,402 -3,405 Hover/Click
Mar23 230228 23585 23780 23150 23410 -35 6,664 11,886 -111 Hover/Click
Apr23 230228 23765 23905 23320 23560 -25 346 2,420 -2 Hover/Click
May23 230228 23805 23945 23415 23620 -30 35 251 +16 Hover/Click
Jun23 230228 23850 24020 23510 23680 -30 6 158 -2 Hover/Click
Total Volume and Open Interest 7,052 14,731 -99  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230228 124~060 124~120 123~080 124~040 -0~030 188,124 35,934 -67,157 Hover/Click
Jun23 230228 125~080 125~160 124~090 125~070 -0~030 326,082 1,180,551 +50,716 Hover/Click
Sep23 230228 125~000 125~170 125~000 125~090 -0~030 2 24 +0 Hover/Click
Total Volume and Open Interest 514,208 1,216,509 -16,441  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230228 111~050 111~080 110~240 111~055 +0~010 814,223 63,699 -242,900 Hover/Click
Jun23 230228 111~210 111~235 111~065 111~210 +0~015 1,447,506 4,217,863 +167,815 Hover/Click
Sep23 230228 111~265 112~030 111~255 112~030 +0~015 9 30 -1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230228 106~230 106~232 106~136 106~214 +0~004 563,904 69,844 -223,916 Hover/Click
Jun23 230228 107~030 107~036 106~256 107~016 -0~002 1,155,345 4,155,676 +57,287 Hover/Click
Sep23 230228 107~176 107~176 107~176 107~176 -0~002       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230228 101~220 101~223 101~192 101~214 unch 299,891 73,079 -132,335 Hover/Click
Jun23 230228 101~285 101~286 101~251 101~275 -0~003 622,003 2,603,643 +88,847 Hover/Click
Sep23 230228 102~100 102~110 102~093 102~110 -0~003 0 29 +0 Hover/Click
Total Volume and Open Interest 921,894 2,676,751 -43,488  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230228 95.705 95.715 95.690 95.710 -0.010 55,418 169,403 -7,183  
Jun23 230228 95.325 95.365 95.305 95.355 unch 76,027 220,099 -9,046  
Sep23 230228 95.220 95.235 95.165 95.225 -0.020 68,738 140,629 +7,238  
Dec23 230228 95.250 95.255 95.170 95.240 -0.035 63,668 137,508 +4,749  
Mar24 230228 95.395 95.400 95.290 95.370 -0.050 55,358 93,556 -183  
Jun24 230228 95.585 95.590 95.470 95.555 -0.055 62,586 104,146 -8,396  
Sep24 230228 95.740 95.750 95.630 95.720 -0.045 42,346 101,670 -2,138  
Dec24 230228 95.860 95.880 95.770 95.860 -0.025 44,591 109,201 -2,607  
Mar25 230228 95.970 95.995 95.885 95.975 -0.015 25,277 47,597 +1,450  
Jun25 230228 96.050 96.090 95.985 96.070 -0.005 20,900 59,302 -564  
Sep25 230228 96.115 96.170 96.065 96.145 unch 15,291 29,168 +762  
Dec25 230228 96.170 96.235 96.130 96.210 +0.005 14,035 46,268 +2,641  
Mar26 230228 96.220 96.280 96.190 96.260 +0.010 8,303 28,152 -994  
Jun26 230228 96.270 96.335 96.245 96.315 +0.020 6,664 12,363 +41  
Sep26 230228 96.315 96.385 96.300 96.370 +0.030 5,728 11,289 -206  
Dec26 230228 96.370 96.440 96.350 96.420 +0.035 4,544 18,647 +210  
Mar27 230228 96.400 96.480 96.395 96.455 +0.025 2,056 16,796 -139  
Jun27 230228 96.450 96.515 96.425 96.485 +0.020 1,586 9,457 -142  
Total Volume and Open Interest 578,650 1,549,692 -13,348  
Ultra T-Bond(CBOT)
Mar23 230228 134~16 135~06 133~10 134~18 -0~01 90,159 43,785 -26,919  
Jun23 230228 135~02 135~23 133~27 135~02 -0~03 186,127 1,439,592 +17,925  
Sep23 230228 135~02 135~02 135~02 135~02 -0~03        
Total Volume and Open Interest 276,286 1,483,377 -8,994  
Ultra 10-Yr T-Note(CBOT)
Mar23 230228 117~055 117~125 116~175 117~075 +0~035 163,015 30,015 -51,761  
Jun23 230228 117~050 117~105 116~165 117~060 +0~030 314,737 1,506,604 +16,880  
Sep23 230228 117~060 117~060 117~060 117~060 +0~030        
Total Volume and Open Interest 477,752 1,536,619 -34,881  
30 Day Federal Funds(CBOT)
Feb23 230228 95.427 95.430 95.427 95.427 unch 964 485,853 -268  
Mar23 230228 95.335 95.338 95.332 95.335 unch 21,749 154,668 -2,209  
Apr23 230228 95.125 95.130 95.120 95.125 unch 62,939 411,687 +14,425  
May23 230228 94.885 94.895 94.885 94.890 +0.005 50,401 282,904 +15,992  
Jun23 230228 94.765 94.770 94.755 94.765 unch 14,486 81,121 -2,202  
Jul23 230228 94.675 94.680 94.655 94.670 -0.005 57,441 182,690 +2,496  
Total Volume and Open Interest 344,176 1,976,754 +41,563  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230228 146.48 146.69 146.44 146.69 +0.22 821 15,652 -92 Hover/Click
Jun23 230228 145.21 145.38 145.20 145.34 +0.15 120 162 +118 Hover/Click
Sep23 230228 145.34 145.34 145.34 145.34 +0.15       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230228 135.76 136.00 132.88 134.28 -1.66 80,510 227,584 -1,223  
Jun23 230228 135.34 135.34 132.36 133.72 -1.70 5,417 45,893 +3,264  
Sep23 230228 132.70 132.70 132.70 132.70 -1.66 0 2 +0  
Total Volume and Open Interest 85,927 273,479 +2,041  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230228 133.55 133.61 132.06 132.91 -0.72 705,495 1,364,572 -82,694 Hover/Click
Jun23 230228 132.57 132.63 131.09 131.95 -0.70 56,740 171,666 +48,541 Hover/Click
Sep23 230228 131.31 131.31 131.31 131.31 -0.72 0 6 +0 Hover/Click
Total Volume and Open Interest 762,235 1,536,244 -34,153  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230228 115.50 115.52 114.73 115.18 -0.34 602,523 1,734,451 -22,254 Hover/Click
Jun23 230228 116.03 116.06 115.27 115.73 -0.34 50,802 158,723 +29,788 Hover/Click
Sep23 230228 116.18 116.18 116.18 116.18 -0.34       Hover/Click
Total Volume and Open Interest 653,325 1,893,174 +7,534  
Euro-Schatz(EUREX)
Mar23 230228 105.09 105.09 104.85 104.98 -0.11 668,284 2,005,818 -23,673  
Jun23 230228 104.93 104.93 104.69 104.82 -0.12 71,244 272,899 +44,363  
Sep23 230228 105.73 105.73 105.73 105.73 -0.11 0 1 +0  
Total Volume and Open Interest 739,528 2,278,718 +20,690  
3-Mth Euribor(EUREX)
Mar23 230228 97.100 97.100 97.090 97.090 -0.010 0 380 +0  
Jun23 230228 96.350 96.350 96.350 96.350 -0.045 0 50 +0  
Sep23 230228 96.120 96.120 96.120 96.120 -0.040 1 188 -1  
Total Volume and Open Interest 1 830 -1  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230228 100~14 100~26 100~01 100~25 -0~04 19,190 23,226 -11,664 Hover/Click
Jun23 230228 99~20 100~08 99~06 99~31 -0~03 217,199 411,217 +10,198 Hover/Click
Total Volume and Open Interest 236,397 434,484 -1,465  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230228 97.100 97.105 97.085 97.095 -0.005 85,530 471,758 -1,013  
Jun23 230228 96.390 96.395 96.325 96.365 -0.030 195,979 678,032 +14,094  
Sep23 230228 96.165 96.175 96.070 96.145 -0.025 220,493 569,208 -13,090  
Total Volume and Open Interest 1,937,751 4,259,870 +37,420  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230228 96.33 96.35 96.32 96.33 -0.01 18,916 216,756 -2,693  
Jun23 230228 95.75 95.81 95.73 95.78 +0.03 34,871 230,144 +4,171  
Sep23 230228 95.54 95.61 95.51 95.58 +0.04 16,874 159,841 +435  
Dec23 230228 95.53 95.59 95.47 95.57 +0.04 36,282 214,155 -4,754  
Mar24 230228 95.60 95.67 95.54 95.65 +0.04 14,508 124,664 +4,854  
Jun24 230228 95.76 95.81 95.69 95.80 +0.04 14,402 108,372 +475  
Sep24 230228 95.91 95.98 95.86 95.95 +0.04 8,044 71,477 +2,305  
Dec24 230228 96.03 96.09 95.97 96.05 +0.02 5,273 43,676 +1,235  
Mar25 230228 96.10 96.14 96.06 96.14 +0.02 559 2,375 +550  
Jun25 230228 96.18 96.20 96.18 96.20 +0.02 36 494 +35  
Total Volume and Open Interest 149,765 1,172,449 +6,613  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230228 96.12 96.16 96.08 96.15 +0.03 113,913 1,098,856 +4,549  
Jun23 230228 96.12 96.15 96.09 96.14 +0.03 6 56 +6  
Total Volume and Open Interest 113,919 1,098,912 +4,555  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230228 96.34 96.42 96.31 96.39 +0.04 111,463 786,653 +2,373  
Jun23 230228 96.31 96.38 96.30 96.38 +0.06 1,143 3,141 +1,051  
Total Volume and Open Interest 112,606 789,794 +3,424  
Gold(CMX) Weekly Monthly
Apr23 230228 1823.9 1838.6 1810.8 1836.7 +11.8 130,427 324,475 -4,208 Hover/Click
Jun23 230228 1841.0 1855.0 1827.6 1853.2 +11.6 10,685 59,933 +2,733 Hover/Click
Aug23 230228 1858.6 1872.7 1845.7 1871.4 +12.0 2,289 14,893 +95 Hover/Click
Oct23 230228 1878.0 1889.6 1863.0 1889.4 +12.1 323 4,738 +36 Hover/Click
Dec23 230228 1889.2 1908.1 1883.8 1907.1 +12.2 231 14,971 -32 Hover/Click
Feb24 230228 1904.9 1924.0 1904.4 1924.0 +12.2 54 1,469 +9 Hover/Click
Apr24 230228 1939.5 1939.5 1939.5 1939.5 +12.3 4 435 +1 Hover/Click
Jun24 230228 1955.2 1955.2 1955.2 1955.2 +12.3 0 318 +0 Hover/Click
Aug24 230228 1969.5 1969.5 1969.5 1969.5 +12.4 2 22 +0 Hover/Click
Oct24 230228 1985.8 1985.8 1985.8 1985.8 +11.7 2 21 +0 Hover/Click
Dec24 230228 1999.3 1999.3 1999.3 1999.3 +11.7 0 326 +0 Hover/Click
Total Volume and Open Interest 144,846 423,217 -1,706  
Silver(CMX) Weekly Monthly
Mar23 230228 2064.0 2101.0 2047.5 2096.1 +29.1 7,500 3,116 -4,393 Hover/Click
May23 230228 2074.0 2112.5 2050.5 2107.1 +27.8 66,623 106,839 +3,415 Hover/Click
Jul23 230228 2091.0 2130.0 2070.5 2125.0 +27.8 1,827 8,003 +101 Hover/Click
Sep23 230228 2103.0 2149.0 2092.0 2144.3 +28.7 606 2,509 +157 Hover/Click
Dec23 230228 2120.0 2174.0 2120.0 2172.0 +29.2 217 3,237 +86 Hover/Click
Mar24 230228 2171.0 2202.9 2170.5 2202.9 +29.7 18 256 -2 Hover/Click
May24 230228 2221.3 2221.3 2221.3 2221.3 +29.7 0 31 +0 Hover/Click
Total Volume and Open Interest 77,130 124,567 -583  
Platinum(NYMEX) Weekly Monthly
Apr23 230228 941.1 962.1 931.5 955.5 +13.6 24,309 55,088 -3,031 Hover/Click
Jul23 230228 945.5 967.7 939.5 961.6 +13.5 2,014 12,629 +976 Hover/Click
Oct23 230228 954.1 972.0 945.0 966.5 +12.4 95 1,424 -9 Hover/Click
Jan24 230228 972.4 972.4 972.4 972.4 +12.4 21 66 +7 Hover/Click
Total Volume and Open Interest 26,439 69,215 -2,057  
Palladium(NYMEX) Weekly Monthly
Mar23 230228 1409.00 1411.00 1370.50 1404.40 -6.10 457 116 -251 Hover/Click
Jun23 230228 1420.50 1440.00 1389.50 1420.90 -7.00 2,404 11,591 -12 Hover/Click
Sep23 230228 1434.70 1434.70 1434.70 1434.70 -7.40 14 50 +2 Hover/Click
Total Volume and Open Interest 2,875 11,772 -261  
Copper(CMX) Weekly Monthly
Mar23 230228 401.25 410.05 400.30 409.75 +8.85 8,905 4,924 -4,378 Hover/Click
May23 230228 401.00 409.45 399.15 408.95 +7.85 83,881 120,504 -673 Hover/Click
Jul23 230228 401.30 409.30 399.45 409.10 +7.95 8,960 30,158 +618 Hover/Click
Sep23 230228 401.00 409.45 400.20 409.25 +7.90 3,074 14,358 +28 Hover/Click
Dec23 230228 400.50 409.65 400.40 409.35 +7.80 1,441 14,980 +702 Hover/Click
Total Volume and Open Interest 108,563 196,384 -3,354  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230228 32940 33021 32607 32682 -227 156,501 87,706 +71 Hover/Click
Jun23 230228 33200 33275 32879 32948 -223 502 1,312 +25 Hover/Click
Sep23 230228 33095 33466 33095 33095 -214 0 28 +0 Hover/Click
Dec23 230228 33285 33285 33285 33285 -215       Hover/Click
Total Volume and Open Interest 157,003 89,046 +96  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230228 32916 33021 32608 32682 -227 98,207 20,761 -82 Hover/Click
Jun23 230228 33199 33275 32871 32948 -223 1,257 1,624 +231 Hover/Click
Sep23 230228 33300 33420 33095 33095 -214 4 59 +2 Hover/Click
Dec23 230228 33285 33285 33285 33285 -215 0 4 +0 Hover/Click
Total Volume and Open Interest 99,468 22,448 +151  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230228 3991.50 4003.75 3965.00 3975.50 -12.50 1,621,961 2,069,905 +22,132 Hover/Click
Jun23 230228 4028.00 4040.00 4001.25 4011.75 -12.75 6,451 33,796 +1,832 Hover/Click
Sep23 230228 4068.00 4078.25 4042.50 4052.00 -11.75 87 1,384 +1 Hover/Click
Dec23 230228 4104.00 4111.50 4092.75 4092.75 -13.00 36 2,635 -9 Hover/Click
Total Volume and Open Interest 1,628,535 2,109,846 +23,956  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230228 3992.00 4004.00 3965.00 3975.50 -12.50 1,087,848 180,994 -3,085 Hover/Click
Jun23 230228 4024.50 4040.75 4001.50 4011.75 -12.75 4,174 6,152 +164 Hover/Click
Sep23 230228 4071.25 4078.50 4041.75 4052.00 -11.75 61 304 +13 Hover/Click
Dec23 230228 4114.75 4114.75 4092.75 4092.75 -13.00 2 161 +0 Hover/Click
Total Volume and Open Interest 1,092,085 187,729 -2,908  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230228 12093.50 12172.75 12025.75 12072.25 -11.00 578,952 258,574 +696 Hover/Click
Jun23 230228 12234.25 12304.75 12160.25 12206.00 -10.50 1,300 5,328 +72 Hover/Click
Sep23 230228 12315.00 12436.25 12314.00 12347.25 -10.50 8 151 -3 Hover/Click
Total Volume and Open Interest 580,266 264,339 +765  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230228 12092.00 12173.75 12025.75 12072.25 -11.00 849,862 175,468 -5,319 Hover/Click
Jun23 230228 12248.25 12305.50 12160.00 12206.00 -10.50 2,653 3,500 +126 Hover/Click
Sep23 230228 12378.00 12441.25 12319.50 12347.25 -10.50 29 86 +10 Hover/Click
Total Volume and Open Interest 852,549 179,135 -5,181  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230228 2615.80 2627.40 2597.10 2603.20 -5.00 10,059 44,760 -29 Hover/Click
Jun23 230228 2626.30 2646.50 2622.00 2626.30 -3.00 0 1 +0 Hover/Click
Sep23 230228 2645.90 2645.90 2645.90 2645.90 -2.90       Hover/Click
Total Volume and Open Interest 10,059 44,761 -29  
Volatility Index(CBOE)
Feb23 230215 18.95 19.30 18.69 18.69 +0.04 72,854 28,930 -11,273  
Mar23 230228 21.23 21.60 20.55 20.78 -0.55 72,020 137,496 -964  
Apr23 230228 22.20 22.46 21.65 21.75 -0.50 40,915 87,544 +3,286  
May23 230228 22.50 22.73 22.07 22.15 -0.38 15,374 36,064 -994  
Total Volume and Open Interest 148,919 334,433 +2,625  
S & P 600(CME)
Mar23 230228 1252.10 1252.10 1252.10 1252.10 -0.30        
Jun23 230228 1261.50 1261.50 1261.50 1261.50 -0.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230228 1900.70 1916.70 1889.10 1899.10 +0.20 151,368 431,648 -1,241 Hover/Click
Jun23 230228 1916.90 1933.70 1907.00 1916.50 +0.30 217 1,557 -28 Hover/Click
Sep23 230228 1930.20 1946.60 1930.20 1930.20 +2.20 0 10 +0 Hover/Click
Total Volume and Open Interest 151,585 433,215 -1,269  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230228 1901.10 1916.70 1889.20 1899.10 +0.20 59,375 20,992 -340 Hover/Click
Jun23 230228 1918.00 1934.00 1907.50 1916.50 +0.30 546 780 +169 Hover/Click
Sep23 230228 1930.20 1939.30 1930.20 1930.20 +2.20 0 11 +0 Hover/Click
Total Volume and Open Interest 59,921 21,785 -171  
Nikkei 225(CME)
Mar23 230228 27540 27585 27380 27425 -110 2,510 12,949 +60  
Jun23 230228 27365 27390 27205 27240 -115 47 70 +20  
Total Volume and Open Interest 2,557 13,019 +80  
Nikkei 225(SGX) Weekly Monthly
Mar23 230228 27420 27585 27400 27445 +20 33,055 115,871 -313  
Jun23 230228 27235 27310 27190 27190 +25 31 3,544 +39  
Sep23 230228 27140 27140 27140 27140 +10 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230228 27430 27585 27400 27470 +60 597,620 494,824 -576,451  
Jun23 230228 27160 27325 27140 27210 +60 52,162 33,389 -46,058  
Sep23 230228 27110 27260 27080 27150 +60 411 2,984 -159  
Total Volume and Open Interest 659,662 554,902 -632,039  
Nikkei 225(JPX)
Mar23 230228 27430 27580 27400 27470 +60 38,696 240,697 -37,136  
Jun23 230228 27170 27320 27140 27210 +60 776 36,698 +27  
Sep23 230228 27110 27250 27110 27150 +60 8 4,733 -4  
Total Volume and Open Interest 39,486 344,306 -36,910  
Nikkei 225(CME) Yen
Mar23 230228 27530 27580 27375 27425 -110 15,600 42,409 +666  
Jun23 230228 27290 27305 27145 27170 -110 91 160 +79  
Sep23 230228 27125 27125 27125 27125 -115        
Total Volume and Open Interest 15,691 42,569 +745  
Nikkei 225(CME) e-Mini Yen
Mar23 230228 27430 27430 27430 27430 -110        
Jun23 230228 27170 27170 27170 27170 -110        
Sep23 230228 27130 27130 27130 27130 -110        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar23 230228 7307.5 7328.0 7257.0 7277.0 -28.5 60,043 258,448 +6,995  
Apr23 230228 7303.0 7303.0 7287.5 7287.5 -28.5 9 6,352 +3  
May23 230228 7215.0 7215.0 7215.0 7215.0 -28.5        
Jun23 230228 7151.5 7185.0 7151.5 7169.0 -28.5 0 79 +10  
Sep23 230228 7216.0 7216.0 7216.0 7216.0 -28.5        
Dec23 230228 7259.0 7259.0 7259.0 7259.0 -28.5        
Total Volume and Open Interest 60,052 264,880 +7,008  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230227 19956 20048 19666 19918 -47 144,858 23,778 -23,329  
Mar23 230228 19930 20182 19718 19742 -174 134,756 114,231 +8,104  
Apr23 230228 20000 20208 19790 19811 -221 38 685 +8  
Total Volume and Open Interest 161,731 139,935 -3,223  
DAX(EUREX) Weekly Monthly
Mar23 230228 15449.0 15465.0 15305.0 15406.0 -18.0 77,255 92,025 -4,473  
Jun23 230228 15557.0 15607.0 15459.0 15571.0 -18.0 90 685 +29  
Sep23 230228 15706.0 15706.0 15706.0 15706.0 -16.0 70 94 +70  
Total Volume and Open Interest 77,415 92,804 -4,374  
Mini-DAX(EUREX)
Mar23 230228 15443.0 15464.0 15303.0 15406.0 -18.0 45,509 15,836 +129  
Jun23 230228 15670.0 15670.0 15476.0 15571.0 -18.0 66 231 +5  
Sep23 230228 15706.0 15706.0 15706.0 15706.0 -16.0        
Total Volume and Open Interest 45,575 16,067 +134  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230228 4258 4274 4225 4247 -8 970,238 3,952,599 -57,929  
Jun23 230228 4189 4208 4168 4187 -8 13,660 243,803 +7,311  
Sep23 230228 4214 4214 4214 4214 -7 0 4 +0  
Total Volume and Open Interest 983,898 4,230,520 -50,618  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230228 11129 11129 10993 11023 -110 25,280 168,469 -1,055  
Jun23 230228 10954 10988 10877 10899 -107 16 7,129 +16  
Sep23 230228 10950 10950 10935 10935 -106 0 4 +0  
Total Volume and Open Interest 25,296 175,602 -1,039  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230228 7925.00 7931.50 7835.50 7861.50 -58.00 92,924 654,270 +2,908  
Jun23 230228 7860.00 7866.50 7850.50 7863.50 -54.50 54 2,699 +48  
Sep23 230228 7875.00 7875.00 7872.50 7872.50 -57.00 30 208 +27  
Total Volume and Open Interest 93,008 657,185 +2,983  
SPI 200(SFE) Weekly Monthly
Mar23 230228 7171.0 7222.0 7167.0 7198.0 +31.0 47,755 312,904 +3,639  
Jun23 230228 7243.0 7243.0 7228.0 7228.0 +33.0 1 1,169 +0  
Sep23 230228 7161.0 7161.0 7161.0 7161.0 +33.0        
Total Volume and Open Interest 47,756 314,073 +3,639  
FTSE MIB(ISE)
Mar23 230228 27460.00 27695.00 27285.00 27510.00 +25.00 17,666 93,968 +1,250  
Jun23 230228 27075.00 27210.00 26890.00 27045.00 +22.00 42 1,627 +29  
Sep23 230228 27140.00 27140.00 27140.00 27140.00 +32.00 0 13 +0  
Total Volume and Open Interest 17,708 95,608 +1,279  
KOSPI 200(KFE)
Mar23 230228 315.45 317.90 314.20 315.80 +1.80 253,017 324,498 +8,708  
Jun23 230228 317.05 319.65 316.05 317.55 +1.80 2,681 45,571 +1,816  
Sep23 230228 319.70 320.50 318.10 318.90 +2.75 11 14,353 +2,004  
Total Volume and Open Interest 255,732 419,240 +12,513  
GSCI(CME) Weekly Monthly
Mar23 230228 582.10 584.00 580.40 580.60 +4.05 5 956 -3  
Apr23 230228 578.10 583.10 578.10 578.10 +4.05        
May23 230228 575.60 575.60 575.60 575.60 -0.95        
Total Volume and Open Interest 5 956 -3  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

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