Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu February 22, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240222 1161.00 1167.25 1146.75 1147.75 -13.00 145,020 169,009 -10,609 Hover/Click
May24 240222 1165.00 1172.00 1151.75 1152.50 -12.50 104,278 311,617 +4,676 Hover/Click
Jul24 240222 1174.00 1180.50 1160.25 1160.75 -13.25 37,714 149,223 +2,414 Hover/Click
Aug24 240222 1169.50 1175.00 1155.50 1156.00 -12.75 5,469 17,127 +708 Hover/Click
Sep24 240222 1151.50 1157.50 1140.25 1140.75 -10.50 2,663 12,760 +311 Hover/Click
Nov24 240222 1145.75 1152.25 1134.50 1135.00 -10.75 15,869 115,468 +315 Hover/Click
Jan25 240222 1157.50 1162.75 1144.75 1145.00 -11.00 1,143 8,724 -44 Hover/Click
Mar25 240222 1157.25 1161.75 1144.50 1144.75 -10.50 1,081 9,726 +234 Hover/Click
May25 240222 1159.00 1165.00 1147.50 1148.00 -11.25 308 5,567 +106 Hover/Click
Jul25 240222 1169.50 1171.25 1155.00 1155.00 -11.25 126 2,490 +29 Hover/Click
Aug25 240222 1150.50 1150.50 1150.50 1150.50 -9.75 0 12 +0 Hover/Click
Sep25 240222 1135.50 1135.50 1132.50 1132.50 -8.75 0 10 +0 Hover/Click
Nov25 240222 1135.00 1141.25 1126.25 1126.25 -9.25 85 2,922 +30 Hover/Click
Jan26 240222 1134.75 1134.75 1134.75 1134.75 -8.25 2 13 +1 Hover/Click
Total Volume and Open Interest 313,762 804,919 -1,829  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240222 342.30 344.10 334.40 334.90 -7.10 45,357 86,747 -9,325 Hover/Click
May24 240222 336.60 338.10 331.00 331.40 -5.30 57,718 215,322 +6,882 Hover/Click
Jul24 240222 339.20 340.70 334.40 334.80 -4.70 26,349 94,840 +518 Hover/Click
Aug24 240222 340.10 341.50 335.50 336.10 -4.20 4,066 20,264 +76 Hover/Click
Sep24 240222 340.20 341.50 336.00 336.60 -3.70 2,217 16,337 +6 Hover/Click
Oct24 240222 339.30 340.40 335.30 336.00 -3.30 852 12,822 +78 Hover/Click
Dec24 240222 341.40 342.80 337.90 338.70 -2.90 4,033 45,232 +1,226 Hover/Click
Jan25 240222 342.40 343.80 339.30 340.00 -2.50 324 4,014 +17 Hover/Click
Mar25 240222 342.00 343.20 339.10 339.90 -2.10 360 2,721 +152 Hover/Click
May25 240222 341.40 344.10 340.10 341.00 -1.90 41 1,056 +5 Hover/Click
Total Volume and Open Interest 141,416 500,937 -325  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240222 44.83 45.34 44.07 44.21 -0.62 47,654 80,472 -6,884 Hover/Click
May24 240222 45.42 45.90 44.65 44.80 -0.62 57,023 215,889 +5,309 Hover/Click
Jul24 240222 45.69 46.19 45.12 45.22 -0.51 20,203 116,691 -122 Hover/Click
Aug24 240222 45.71 46.04 45.04 45.14 -0.44 5,390 26,684 -723 Hover/Click
Sep24 240222 45.55 45.77 44.82 44.89 -0.43 1,877 19,339 -192 Hover/Click
Oct24 240222 45.01 45.43 44.50 44.58 -0.41 1,297 13,533 -45 Hover/Click
Dec24 240222 45.01 45.37 44.45 44.55 -0.39 5,314 68,591 +707 Hover/Click
Jan25 240222 45.03 45.41 44.54 44.62 -0.37 492 5,083 +229 Hover/Click
Mar25 240222 44.84 45.43 44.59 44.67 -0.34 101 4,582 +8 Hover/Click
May25 240222 45.18 45.52 44.74 44.82 -0.27 19 1,884 -3 Hover/Click
Total Volume and Open Interest 139,493 555,485 -1,656  
Canola(WCE) Weekly Monthly
Mar24 240222 574.1 582.2 569.5 570.4 -3.6 19,409 26,656 -9,688 Hover/Click
May24 240222 584.5 593.4 580.7 581.3 -2.8 38,685 178,580 +516 Hover/Click
Jul24 240222 593.5 601.9 588.9 589.6 -3.8 7,176 56,480 -389 Hover/Click
Nov24 240222 600.0 607.0 595.3 596.1 -4.0 3,379 37,658 +726 Hover/Click
Jan25 240222 601.6 601.6 601.6 601.6 -4.5 60 1,327 +16 Hover/Click
Mar25 240222 603.7 603.7 603.7 603.7 -4.5 0 77 +0 Hover/Click
Total Volume and Open Interest 68,709 300,800 -8,819  
Corn(CBOT) Weekly Monthly
Mar24 240222 410.00 415.50 404.25 406.00 -5.00 217,838 300,044 -31,672 Hover/Click
May24 240222 423.50 428.50 417.00 418.50 -5.75 154,802 526,936 +24,220 Hover/Click
Jul24 240222 434.50 440.25 429.00 430.75 -5.00 50,972 295,573 -2,307 Hover/Click
Sep24 240222 442.50 448.00 438.00 439.75 -4.00 17,293 161,511 +2,164 Hover/Click
Dec24 240222 456.50 461.00 451.25 453.25 -4.00 24,954 269,893 +2,410 Hover/Click
Mar25 240222 468.50 473.00 465.00 467.25 -2.75 2,095 22,438 +633 Hover/Click
May25 240222 475.00 479.50 472.25 474.25 -2.50 223 3,671 +3 Hover/Click
Jul25 240222 478.25 483.25 476.25 477.75 -2.50 796 5,726 -34 Hover/Click
Sep25 240222 473.75 474.50 468.50 469.75 -2.75 131 865 +32 Hover/Click
Dec25 240222 474.25 477.00 470.50 472.00 -2.75 685 13,100 +75 Hover/Click
Total Volume and Open Interest 469,828 1,600,980 -4,448  
Wheat(CBOT) Weekly Monthly
Mar24 240222 582.00 600.00 579.75 583.25 unch 53,102 61,067 -13,491 Hover/Click
May24 240222 576.00 594.25 574.50 579.25 +1.25 76,260 171,146 +1,979 Hover/Click
Jul24 240222 576.50 593.00 574.50 580.00 +2.00 33,134 97,493 +2,129 Hover/Click
Sep24 240222 584.00 598.75 581.50 586.75 +2.00 9,120 28,163 +744 Hover/Click
Dec24 240222 596.75 611.50 594.25 600.00 +2.00 6,546 33,165 +392 Hover/Click
Mar25 240222 606.50 622.75 606.25 612.25 +2.75 993 3,541 +217 Hover/Click
Total Volume and Open Interest 179,333 396,470 -7,964  
Wheat(KCBT) Weekly Monthly
Mar24 240222 577.00 594.00 572.75 574.00 -3.25 24,908 31,372 -7,460 Hover/Click
May24 240222 574.50 590.00 570.25 571.50 -3.00 45,601 104,981 +3,697 Hover/Click
Jul24 240222 568.00 583.00 565.25 566.00 -2.00 19,477 65,920 +1,977 Hover/Click
Sep24 240222 578.00 592.00 575.00 575.75 -2.25 6,479 22,913 +1,862 Hover/Click
Dec24 240222 594.50 609.25 592.50 593.50 -2.00 3,528 22,933 +888 Hover/Click
Mar25 240222 615.25 622.50 606.75 608.00 -1.50 379 1,331 +205 Hover/Click
May25 240222 626.75 628.25 615.00 615.50 -1.00 96 559 +68 Hover/Click
Total Volume and Open Interest 100,471 250,254 +1,239  
Wheat(MGE) Weekly Monthly
Mar24 240222 657.75 672.00 650.25 651.25 -8.00 6,134 14,867 -2,764 Hover/Click
May24 240222 660.00 675.00 655.00 655.50 -6.00 9,023 36,390 +1,668 Hover/Click
Jul24 240222 663.50 678.00 659.00 659.75 -5.00 1,954 10,972 -20 Hover/Click
Sep24 240222 669.00 684.75 666.00 667.00 -4.75 785 5,903 -36 Hover/Click
Dec24 240222 685.75 698.25 680.00 681.25 -5.00 437 2,789 +203 Hover/Click
Mar25 240222 703.00 703.50 695.25 695.50 -2.75 56 145 +16 Hover/Click
Total Volume and Open Interest 18,408 71,091 -929  
Oats(CBOT) Weekly Monthly
Mar24 240222 369.50 376.75 362.50 363.00 -7.25 688 1,533 -264 Hover/Click
May24 240222 359.00 364.50 350.25 351.00 -6.25 287 1,349 +56 Hover/Click
Jul24 240222 354.00 354.25 346.50 346.50 -5.75 13 147 +0 Hover/Click
Sep24 240222 351.50 351.50 351.50 351.50 -3.00 0 9 +0 Hover/Click
Total Volume and Open Interest 988 3,099 -208  
Rough Rice(CBOT) Weekly Monthly
Mar24 240222 18.28 18.61 17.92 18.52 +0.27 1,312 3,177 -1,022 Hover/Click
May24 240222 18.56 18.90 18.20 18.82 +0.31 1,248 7,021 +968 Hover/Click
Jul24 240222 18.59 18.83 18.22 18.81 +0.26 16 253 -12 Hover/Click
Sep24 240222 14.40 14.66 14.29 14.56 +0.17 69 1,735 +42 Hover/Click
Total Volume and Open Interest 2,649 12,257 -20  
Live Cattle(CME) Weekly Monthly
Feb24 240222 184.000 185.250 183.500 183.500 -0.485 1,680 3,566 -668 Hover/Click
Apr24 240222 187.850 189.200 186.235 186.550 -1.150 21,996 126,566 +420 Hover/Click
Jun24 240222 183.400 184.380 182.150 182.700 -0.600 11,273 67,653 +1,555 Hover/Click
Aug24 240222 182.300 183.130 181.080 181.535 -0.765 7,485 39,299 +819 Hover/Click
Oct24 240222 185.435 186.000 184.185 184.580 -0.855 3,984 26,190 +357 Hover/Click
Dec24 240222 188.850 189.485 187.800 188.050 -0.985 2,242 15,030 +154 Hover/Click
Total Volume and Open Interest 49,451 290,563 +2,872  
Feeder Cattle(CME) Weekly Monthly
Mar24 240222 250.950 254.735 250.735 252.050 +0.700 6,148 11,478 -908 Hover/Click
Apr24 240222 255.685 258.935 255.400 256.700 +0.765 5,113 13,041 +522 Hover/Click
May24 240222 258.730 261.230 258.300 259.335 +0.205 4,364 9,381 +256 Hover/Click
Aug24 240222 270.100 271.275 268.085 268.350 -1.780 2,432 9,548 +251 Hover/Click
Sep24 240222 271.000 272.230 269.185 269.630 -1.500 1,284 2,634 +79 Hover/Click
Oct24 240222 270.600 272.230 269.350 269.980 -1.270 649 3,981 -120 Hover/Click
Nov24 240222 269.750 270.850 268.200 268.835 -1.145 323 1,877 +21 Hover/Click
Total Volume and Open Interest 20,395 52,792 +111  
Lean Hogs(CME) Weekly Monthly
Apr24 240222 85.930 88.900 85.880 87.200 +1.220 25,390 96,442 +1,895 Hover/Click
May24 240222 89.850 91.430 89.700 90.330 +0.980 303 4,088 +110  
Jun24 240222 97.980 99.750 97.980 98.930 +0.950 11,025 40,488 +486 Hover/Click
Jul24 240222 99.080 100.250 99.030 99.600 +0.620 4,809 19,398 +710 Hover/Click
Aug24 240222 98.550 99.550 98.500 98.930 +0.450 5,337 21,988 +710 Hover/Click
Oct24 240222 84.130 84.500 83.750 84.080 unch 2,854 25,765 +213 Hover/Click
Dec24 240222 76.300 76.330 75.800 76.050 -0.180 1,610 14,186 +478 Hover/Click
Feb25 240222 79.050 79.050 78.530 78.700 -0.280 200 2,675 +50 Hover/Click
Total Volume and Open Interest 51,565 225,379 +4,668  
Class III Milk(CME) Weekly Monthly
Feb24 240222 16.17 16.21 16.12 16.19 +0.01 147 4,693 -27 Hover/Click
Mar24 240222 17.22 17.34 16.99 17.13 +0.15 722 5,314 -63 Hover/Click
Apr24 240222 17.49 17.87 17.23 17.66 +0.46 458 4,039 +232 Hover/Click
May24 240222 17.91 18.06 17.70 17.95 +0.41 173 2,367 +52 Hover/Click
Jun24 240222 18.38 18.50 18.20 18.39 +0.31 13 1,745 +3 Hover/Click
Jul24 240222 18.55 18.68 18.50 18.56 +0.16 7 1,249 +6 Hover/Click
Aug24 240222 18.70 18.86 18.70 18.85 +0.25 14 1,162 +14 Hover/Click
Sep24 240222 18.87 19.00 18.87 18.99 +0.21 3 1,052 -1 Hover/Click
Oct24 240222 18.85 18.95 18.85 18.85 +0.14 3 824 +0 Hover/Click
Nov24 240222 18.67 18.75 18.67 18.70 +0.12 2 890 +1 Hover/Click
Dec24 240222 18.28 18.30 18.28 18.28 +0.07 3 759 +0 Hover/Click
Jan25 240222 18.11 18.11 18.11 18.11 +0.17 5 268 +0 Hover/Click
Feb25 240222 17.89 17.89 17.89 17.89 unch 5 204 +0 Hover/Click
Total Volume and Open Interest 1,569 25,048 +224  
Cocoa(ICE) Weekly Monthly
Mar24 240222 6336 6340 5961 6169 -29 6,822 3,493 -6,101 Hover/Click
May24 240222 5999 6020 5664 5860 -1 39,888 106,912 -1,718 Hover/Click
Jul24 240222 5844 5871 5533 5704 -15 12,351 53,450 -242 Hover/Click
Sep24 240222 5672 5689 5390 5539 -18 9,072 38,102 +1,174 Hover/Click
Dec24 240222 5458 5475 5191 5333 -25 3,821 33,637 +406 Hover/Click
Mar25 240222 5227 5241 5000 5118 -39 1,646 10,725 +181 Hover/Click
May25 240222 5078 5090 4871 4966 -44 480 2,074 +212 Hover/Click
Total Volume and Open Interest 74,138 250,109 -6,077  
Coffee "C"(ICE) Weekly Monthly
Mar24 240222 197.45 198.00 193.50 193.85 -4.50 10,718 2,104 -7,303 Hover/Click
May24 240222 186.05 188.65 182.80 183.15 -4.95 28,519 115,873 -98 Hover/Click
Jul24 240222 185.05 187.15 181.70 182.10 -4.55 8,959 42,894 +893 Hover/Click
Sep24 240222 184.70 186.90 181.60 182.00 -4.35 3,569 17,137 +240 Hover/Click
Dec24 240222 184.80 187.10 181.95 182.40 -4.15 1,502 18,246 +341 Hover/Click
Mar25 240222 185.10 185.95 182.65 182.80 -4.00 330 7,008 +22 Hover/Click
Total Volume and Open Interest 53,897 206,496 -5,795  
Orange Juice(ICE) Weekly Monthly
Mar24 240222 356.20 370.15 348.95 369.45 +6.65 1,021 2,651 -437 Hover/Click
May24 240222 359.10 372.50 350.65 371.75 +8.95 1,262 5,121 +305 Hover/Click
Jul24 240222 359.10 368.75 348.85 368.55 +8.20 187 983 +88 Hover/Click
Sep24 240222 346.05 366.30 346.05 366.20 +9.25 20 261 -4 Hover/Click
Nov24 240222 353.60 353.60 353.60 353.60 +9.60 0 9 +0 Hover/Click
Jan25 240222 339.00 339.00 338.95 338.95 +9.80 0 30 +0 Hover/Click
Total Volume and Open Interest 2,490 9,056 -48  
Sugar #11(ICE) Weekly Monthly
Mar24 240222 22.77 22.95 22.11 22.83 +0.06 46,771 104,158 -12,590 Hover/Click
May24 240222 22.34 22.34 21.56 22.17 -0.11 71,487 279,468 +7,067 Hover/Click
Jul24 240222 22.11 22.12 21.44 21.96 -0.15 31,193 157,873 +3,600 Hover/Click
Oct24 240222 22.16 22.17 21.52 22.00 -0.17 21,104 125,573 +3,548 Hover/Click
Mar25 240222 22.34 22.36 21.75 22.20 -0.16 9,234 81,629 +2,504 Hover/Click
May25 240222 21.44 21.47 20.96 21.40 -0.06 1,888 34,585 +137 Hover/Click
Jul25 240222 20.84 21.05 20.50 20.93 +0.02 1,347 22,793 +319 Hover/Click
Oct25 240222 20.55 20.87 20.32 20.71 +0.03 728 23,213 -76 Hover/Click
Total Volume and Open Interest 184,200 848,563 +4,517  
London Cocoa(LCE) Weekly Monthly
Mar24 240222 5176 5284 5018 5258 +166 3,808 69,031 -623 Hover/Click
May24 240222 5052 5100 4866 5062 +86 12,191 65,034 -5 Hover/Click
Jul24 240222 4753 4826 4596 4749 +46 8,703 52,602 +5 Hover/Click
Sep24 240222 4552 4607 4386 4520 +18 4,826 41,358 +493 Hover/Click
Dec24 240222 4285 4316 4127 4234 -1 3,700 47,457 -90 Hover/Click
Mar25 240222 4050 4069 3934 4039 +19 3,053 49,642 +1,112 Hover/Click
May25 240222 3895 3924 3814 3895 +13 361 4,835 +229 Hover/Click
Total Volume and Open Interest 36,711 332,248 +1,153  
London Sugar(LCE) Weekly Monthly
May24 240222 625.00 626.10 614.60 619.70 -5.80 6,578 39,528 -293 Hover/Click
Aug24 240222 612.00 613.00 600.70 606.50 -5.50 2,249 13,762 +310 Hover/Click
Oct24 240222 604.70 606.20 593.50 600.70 -4.30 1,258 8,169 +395 Hover/Click
Dec24 240222 602.90 603.20 591.40 598.40 -3.90 724 5,206 +64 Hover/Click
Mar25 240222 600.70 600.70 589.80 597.60 -3.10 368 5,712 +149 Hover/Click
Total Volume and Open Interest 11,273 75,110 +695  
Cotton(ICE) Weekly Monthly
Mar24 240222 92.60 94.55 92.13 94.20 +1.60 10,965 5,619 -4,783 Hover/Click
May24 240222 92.95 94.90 92.66 94.46 +1.23 43,371 127,015 +2,027 Hover/Click
Jul24 240222 92.50 94.21 92.29 93.62 +0.77 18,334 73,305 +830 Hover/Click
Oct24 240222 85.56 85.63 85.56 85.63 +0.21 27 79 +14 Hover/Click
Dec24 240222 82.99 83.85 82.94 83.49 +0.12 8,315 52,702 +1,677 Hover/Click
Mar25 240222 83.32 83.82 83.20 83.54 +0.06 216 4,617 -77 Hover/Click
Total Volume and Open Interest 81,270 265,175 -308  
Crude Oil(NYM) Weekly Monthly
Apr24 240222 78.09 78.92 77.23 78.61 +0.70 435,235 353,107 +2,894 Hover/Click
May24 240222 77.46 78.17 76.62 77.93 +0.62 143,418 189,900 +9,151 Hover/Click
Jun24 240222 76.94 77.55 76.09 77.34 +0.56 105,695 159,165 -762 Hover/Click
Jul24 240222 76.35 76.90 75.53 76.73 +0.51 27,933 109,094 +1,434 Hover/Click
Aug24 240222 75.75 76.26 74.93 76.12 +0.49 16,104 56,029 +612 Hover/Click
Sep24 240222 75.15 75.63 74.34 75.50 +0.47 29,221 91,155 +2,790 Hover/Click
Oct24 240222 74.56 75.01 73.78 74.89 +0.45 8,099 50,899 -822 Hover/Click
Nov24 240222 74.08 74.42 73.27 74.36 +0.44 3,478 40,887 +336 Hover/Click
Dec24 240222 73.52 73.96 72.77 73.84 +0.42 42,678 177,501 -91 Hover/Click
Jan25 240222 73.07 73.41 72.57 73.34 +0.41 1,714 35,503 -138 Hover/Click
Feb25 240222 72.71 72.90 71.94 72.87 +0.41 1,031 22,395 -48 Hover/Click
Mar25 240222 72.45 72.45 71.94 72.45 +0.41 4,146 33,614 +1,439 Hover/Click
Apr25 240222 71.88 72.05 71.56 72.05 +0.40 302 14,655 +135 Hover/Click
May25 240222 71.69 71.69 71.23 71.69 +0.40 339 10,910 +67 Hover/Click
Jun25 240222 71.05 71.46 70.41 71.34 +0.38 9,338 69,229 -206 Hover/Click
Jul25 240222 70.96 70.96 70.57 70.96 +0.37 142 13,758 +75 Hover/Click
Total Volume and Open Interest 845,163 1,657,788 -7,614  
e-miNY Crude Oil(NYM)
Apr24 240222 78.100 78.925 77.225 78.600 +0.700 13,678 1,425 -153  
May24 240222 77.525 78.150 76.625 77.925 +0.625 755 207 -2  
Jun24 240222 77.000 77.525 76.100 77.350 +0.575 94 151 +19  
Jul24 240222 76.500 76.875 75.550 76.750 +0.525 8 29 +3  
Aug24 240222 75.675 76.225 74.950 76.125 +0.500 24 61 +0  
Sep24 240222 74.825 75.500 74.350 75.500 +0.475 3 71 +2  
Oct24 240222 74.900 74.975 73.800 74.900 +0.450 1 12 +1  
Nov24 240222 74.350 74.350 73.300 74.350 +0.425 0 3 +0  
Dec24 240222 73.500 73.925 72.775 73.850 +0.425 93 203 +0  
Jan25 240222 73.350 73.350 73.350 73.350 +0.425 0 2 +0  
Total Volume and Open Interest 14,657 2,204 -129  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240222 271.68 275.66 266.54 275.20 +4.68 44,533 51,567 -6,924 Hover/Click
Apr24 240222 267.52 270.90 262.38 270.33 +4.14 73,723 97,385 +6,163 Hover/Click
May24 240222 260.59 263.35 256.03 262.85 +3.30 36,612 53,834 +1,292 Hover/Click
Jun24 240222 256.38 258.55 252.08 258.24 +2.98 28,909 51,938 -1,162 Hover/Click
Jul24 240222 254.75 256.33 250.79 256.19 +2.44 8,359 20,461 +71 Hover/Click
Aug24 240222 254.50 255.04 249.93 254.92 +2.09 4,073 18,691 -154 Hover/Click
Sep24 240222 254.18 254.51 249.73 254.44 +1.82 4,270 13,130 +169 Hover/Click
Oct24 240222 253.92 254.15 249.59 254.03 +1.61 2,346 8,968 -38 Hover/Click
Nov24 240222 253.05 253.20 248.86 253.08 +1.47 1,736 8,132 +4 Hover/Click
Dec24 240222 251.49 251.68 247.33 251.51 +1.42 4,133 20,276 +115 Hover/Click
Jan25 240222 249.51 250.39 246.20 250.20 +1.37 512 5,915 +117 Hover/Click
Feb25 240222 245.55 248.73 244.71 248.63 +1.43 242 1,652 +34 Hover/Click
Mar25 240222 245.75 246.69 244.98 246.67 +1.53 246 1,726 +46 Hover/Click
Apr25 240222 243.00 244.17 242.42 244.11 +1.59 111 1,274 +39 Hover/Click
Total Volume and Open Interest 210,203 364,397 -101  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240222 228.94 233.65 224.72 233.47 +4.87 52,408 41,549 -4,932 Hover/Click
Apr24 240222 253.67 256.83 249.30 256.75 +3.67 84,533 94,808 -949 Hover/Click
May24 240222 252.82 256.00 248.72 255.93 +3.64 33,826 69,046 +2,439 Hover/Click
Jun24 240222 249.12 252.76 245.83 252.72 +3.55 19,451 47,869 +834 Hover/Click
Jul24 240222 245.93 248.54 241.96 248.52 +3.45 7,432 32,048 +290 Hover/Click
Aug24 240222 241.66 244.04 237.82 244.03 +3.32 6,352 24,436 +754 Hover/Click
Sep24 240222 234.85 238.59 232.75 238.59 +3.15 9,062 29,808 +792 Hover/Click
Oct24 240222 217.04 219.53 214.10 219.48 +3.05 2,990 11,156 +155 Hover/Click
Nov24 240222 210.23 213.27 208.14 213.23 +2.96 2,182 7,318 -675 Hover/Click
Dec24 240222 207.00 209.14 204.08 209.09 +2.81 3,601 20,402 -531 Hover/Click
Total Volume and Open Interest 222,885 390,586 -1,354  
e-miNY RBOB Gasoline(NYM)
Mar24 240222 227.70 233.47 227.70 233.47 +4.87 0 2 +0  
Apr24 240222 256.75 256.75 256.75 256.75 +3.67        
May24 240222 255.93 255.93 255.93 255.93 +3.64        
Jun24 240222 252.72 252.72 252.72 252.72 +3.55        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Mar24 240222 1.784 1.784 1.661 1.732 -0.041 201,471 96,841 -38,943 Hover/Click
Apr24 240222 1.863 1.868 1.752 1.832 -0.031 178,438 320,059 +8,845 Hover/Click
May24 240222 2.001 2.002 1.887 1.972 -0.022 93,601 264,570 +3,942 Hover/Click
Jun24 240222 2.206 2.219 2.114 2.201 +0.004 49,012 76,222 +2,167 Hover/Click
Jul24 240222 2.430 2.472 2.355 2.448 +0.031 35,548 99,703 +1,695 Hover/Click
Aug24 240222 2.499 2.554 2.426 2.525 +0.038 18,312 38,178 -147 Hover/Click
Sep24 240222 2.471 2.541 2.411 2.512 +0.040 21,099 89,097 +2,047 Hover/Click
Oct24 240222 2.535 2.612 2.481 2.584 +0.042 35,010 103,046 -1,919 Hover/Click
Nov24 240222 2.944 2.995 2.878 2.970 +0.042 6,881 43,834 +256 Hover/Click
Dec24 240222 3.405 3.469 3.366 3.447 +0.037 5,201 52,296 +356 Hover/Click
Jan25 240222 3.689 3.747 3.642 3.722 +0.036 12,533 65,081 -589 Hover/Click
Feb25 240222 3.532 3.578 3.484 3.555 +0.031 4,283 35,693 -537 Hover/Click
Mar25 240222 3.153 3.200 3.124 3.193 +0.035 9,774 65,350 +1,666 Hover/Click
Apr25 240222 2.926 2.966 2.892 2.958 +0.038 9,150 51,607 +500 Hover/Click
May25 240222 2.963 2.994 2.932 2.993 +0.035 2,237 22,598 +232 Hover/Click
Jun25 240222 3.137 3.162 3.103 3.161 +0.037 1,386 9,116 +214 Hover/Click
Total Volume and Open Interest 692,135 1,592,460 -19,335  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240222 83.20 83.96 82.33 83.67 +0.64 297,026 279,047 -39,247 Hover/Click
May24 240222 82.25 82.90 81.39 82.70 +0.59 263,129 526,324 +19,867 Hover/Click
Jun24 240222 81.53 82.13 80.69 81.99 +0.58 163,143 287,371 +5,321 Hover/Click
Jul24 240222 80.89 81.45 80.08 81.35 +0.55 75,443 138,566 +11,741 Hover/Click
Aug24 240222 80.24 80.80 79.49 80.73 +0.51 41,477 97,057 +2,945 Hover/Click
Sep24 240222 79.72 80.20 78.94 80.13 +0.48 30,939 119,701 +1,751 Hover/Click
Oct24 240222 79.17 79.64 78.44 79.57 +0.45 11,676 67,562 +895 Hover/Click
Nov24 240222 78.65 79.16 77.96 79.07 +0.45 6,869 60,386 +740 Hover/Click
Dec24 240222 78.24 78.69 77.50 78.59 +0.44 52,075 206,919 +3,020 Hover/Click
Jan25 240222 77.72 78.19 77.10 78.12 +0.43 3,908 46,903 +10 Hover/Click
Feb25 240222 77.40 77.77 76.69 77.67 +0.41 2,537 45,374 +155 Hover/Click
Mar25 240222 76.92 77.39 76.29 77.29 +0.41 3,219 28,937 -98 Hover/Click
Apr25 240222 76.93 76.93 76.93 76.93 +0.40 860 16,659 +212 Hover/Click
May25 240222 76.57 76.57 76.57 76.57 +0.39 388 12,143 -26 Hover/Click
Total Volume and Open Interest 982,079 2,251,073 +6,670  
Gas Oil(ICE) Weekly Monthly
Mar24 240222 836.75 845.75 819.50 836.50 unch 68,245 156,099 -2,474 Hover/Click
Apr24 240222 810.25 819.50 795.75 812.00 +2.00 76,939 152,256 +3,707 Hover/Click
May24 240222 792.25 800.25 779.25 793.75 +2.00 41,933 87,423 +2,879 Hover/Click
Jun24 240222 781.25 788.25 769.75 782.75 +1.75 47,001 87,728 +3,228 Hover/Click
Jul24 240222 776.75 780.50 763.75 775.75 +1.50 14,441 38,307 -718 Hover/Click
Aug24 240222 771.25 775.25 760.50 771.00 +1.25 8,304 39,368 +617 Hover/Click
Sep24 240222 768.75 771.25 757.00 767.50 +1.00 9,525 46,969 -515 Hover/Click
Oct24 240222 767.00 768.50 755.00 765.00 +0.75 5,077 32,988 +285 Hover/Click
Nov24 240222 760.25 761.50 750.00 758.75 +1.00 3,210 21,463 +857 Hover/Click
Dec24 240222 751.50 754.50 741.50 751.00 +1.25 14,429 79,377 +1,484 Hover/Click
Total Volume and Open Interest 292,727 816,304 +9,797  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240222 78.10 78.90 77.21 78.61 +0.70 68,372 77,957 -4,761 Hover/Click
May24 240222 77.44 78.15 76.63 77.93 +0.62 74,847 69,607 -845 Hover/Click
Jun24 240222 76.92 77.52 76.10 77.34 +0.56 68,749 87,116 +15 Hover/Click
Jul24 240222 76.41 76.88 75.63 76.74 +0.52 34,347 22,445 -126 Hover/Click
Aug24 240222 75.90 76.16 75.35 76.12 +0.49 15,821 18,838 +666 Hover/Click
Sep24 240222 75.33 75.55 74.52 75.50 +0.47 9,841 40,798 +584 Hover/Click
Oct24 240222 74.19 74.89 74.19 74.89 +0.45 1,089 12,863 +186 Hover/Click
Nov24 240222 74.36 74.36 74.36 74.36 +0.44 513 13,338 +5 Hover/Click
Dec24 240222 72.95 73.87 72.95 73.84 +0.42 6,108 82,910 +606 Hover/Click
Jan25 240222 73.34 73.34 73.34 73.34 +0.41 211 8,516 +35 Hover/Click
Feb25 240222 72.87 72.87 72.87 72.87 +0.41 127 3,832 -21 Hover/Click
Mar25 240222 72.45 72.45 72.45 72.45 +0.41 230 3,983 +46 Hover/Click
Apr25 240222 72.05 72.05 72.05 72.05 +0.40 42 3,025 +0 Hover/Click
May25 240222 71.69 71.69 71.69 71.69 +0.40 5 3,681 +0 Hover/Click
Jun25 240222 70.75 71.34 70.75 71.34 +0.38 801 19,528 -58 Hover/Click
Jul25 240222 70.96 70.96 70.96 70.96 +0.37 0 3,610 +0 Hover/Click
Total Volume and Open Interest 282,466 545,588 -3,636  
US Dollar Index(ICE) Weekly Monthly
Mar24 240222 103.850 104.060 103.115 103.875 -0.037 15,476 29,124 -2,382 Hover/Click
Jun24 240222 103.490 103.650 102.800 103.510 -0.042 112 822 +76 Hover/Click
Sep24 240222 103.000 103.160 102.570 103.160 -0.042 1 12 +0 Hover/Click
Total Volume and Open Interest 15,589 29,958 -1,674  
Australian Dollar(CME) Weekly Monthly
Mar24 240222 65.57 66.00 65.45 65.60 +0.08 118,671 203,291 +2,913 Hover/Click
Jun24 240222 65.75 66.17 65.64 65.78 +0.08 319 1,452 +72 Hover/Click
Sep24 240222 65.83 66.29 65.82 65.92 +0.08 2 164 +1 Hover/Click
Total Volume and Open Interest 119,449 205,656 +3,346  
British Pound(CME) Weekly Monthly
Mar24 240222 126.40 127.14 126.13 126.62 +0.29 140,720 186,167 +6,499 Hover/Click
Jun24 240222 126.48 127.16 126.20 126.68 +0.29 675 10,176 +41 Hover/Click
Sep24 240222 126.33 127.16 126.33 126.73 +0.30 10 623 -10 Hover/Click
Total Volume and Open Interest 143,267 199,275 +7,269  
Canadian Dollar(CME) Weekly Monthly
Mar24 240222 74.08 74.43 74.00 74.17 +0.08 93,076 149,951 +749 Hover/Click
Jun24 240222 74.22 74.52 74.15 74.26 +0.08 1,639 5,118 +202 Hover/Click
Sep24 240222 74.29 74.59 74.29 74.35 +0.08 81 1,433 +72 Hover/Click
Dec24 240222 74.38 74.67 74.38 74.43 +0.09 59 653 +6 Hover/Click
Total Volume and Open Interest 94,866 157,629 +930  
Japanese Yen(CME) Weekly Monthly
Mar24 240222 66.75 66.90 66.60 66.66 -0.16 162,057 297,782 +3,396 Hover/Click
Jun24 240222 67.70 67.83 67.54 67.60 -0.17 1,618 6,670 +763 Hover/Click
Sep24 240222 68.71 68.71 68.46 68.50 -0.16 2 359 +2 Hover/Click
Total Volume and Open Interest 163,753 305,438 +4,176  
Swiss Franc(CME) Weekly Monthly
Mar24 240222 113.99 114.69 113.63 113.77 -0.20 27,308 59,142 +1,255 Hover/Click
Jun24 240222 115.24 115.78 114.77 114.89 -0.21 24 616 +2 Hover/Click
Sep24 240222 116.40 116.89 115.92 116.01 -0.21 6 82 +0 Hover/Click
Total Volume and Open Interest 27,338 60,030 +1,257  
EuroFX(CME) Weekly Monthly
Mar24 240222 108.31 108.99 108.13 108.32 +0.04 337,055 710,234 -4,496 Hover/Click
Jun24 240222 108.73 109.38 108.55 108.73 +0.03 1,543 6,554 +537 Hover/Click
Sep24 240222 109.82 109.82 109.02 109.17 +0.03 64 1,709 -42 Hover/Click
Total Volume and Open Interest 339,755 722,299 -4,364  
Mexican Peso(CME) Weekly Monthly
Mar24 240222 584.25 585.75 580.63 582.25 -1.75 72,228 253,703 -2,592 Hover/Click
Jun24 240222 574.00 577.13 572.25 574.00 -1.63 280 780 +135 Hover/Click
Total Volume and Open Interest 72,508 254,486 -2,457  
Brazilian Real(CME) Weekly Monthly
Mar24 240222 202.05 210.75 201.30 201.95 -0.25 15,244 57,934 +1,463 Hover/Click
Apr24 240222 201.45 205.35 200.65 201.30 -0.25 434 344 +180  
May24 240222 200.60 201.30 200.20 200.60 -0.25 0 4 +0  
Jun24 240222 200.00 200.00 200.00 200.00 -0.20       Hover/Click
Total Volume and Open Interest 15,678 58,282 +1,643  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240222 117~280 118~090 117~110 118~020 +0~110 380,372 1,383,101 -20,068 Hover/Click
Jun24 240222 117~250 118~090 117~110 118~020 +0~110 36,298 34,014 +15,849 Hover/Click
Sep24 240222 117~160 118~070 117~160 118~040 +0~110 8 20 +8 Hover/Click
Total Volume and Open Interest 416,678 1,417,135 -4,211  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240222 109~205 109~240 109~100 109~160 -0~040 1,865,702 4,544,125 -57,073 Hover/Click
Jun24 240222 110~055 110~090 109~270 110~005 -0~040 290,497 275,152 +132,485 Hover/Click
Sep24 240222 110~210 110~245 110~195 110~195 -0~040 7 216 +3 Hover/Click
Total Volume and Open Interest 2,156,206 4,819,493 +75,415  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240222 106~142 106~170 106~062 106~094 -0~052 1,251,927 5,758,802 -96,563 Hover/Click
Jun24 240222 106~264 106~294 106~186 106~222 -0~052 214,608 241,451 +135,685 Hover/Click
Sep24 240222 107~010 107~010 107~010 107~010 -0~070       Hover/Click
Total Volume and Open Interest 1,466,535 6,000,253 +39,122  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240222 101~302 101~312 101~262 101~271 -0~035 867,996 3,857,320 -56,962 Hover/Click
Jun24 240222 102~133 102~146 102~092 102~101 -0~040 161,761 173,530 +95,219 Hover/Click
Sep24 240222 102~265 102~265 102~265 102~265 -0~040       Hover/Click
Total Volume and Open Interest 1,029,757 4,030,850 +38,257  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240222 94.805 94.810 94.795 94.805 +0.005 42,496 201,605 -8,862  
Jun24 240222 94.985 95.005 94.960 94.995 +0.005 97,329 226,950 +6,530  
Sep24 240222 95.255 95.275 95.205 95.255 unch 58,350 224,167 +126  
Dec24 240222 95.530 95.550 95.470 95.520 -0.015 98,624 286,846 +2,388  
Mar25 240222 95.765 95.775 95.680 95.740 -0.025 43,498 167,990 -7,001  
Jun25 240222 95.930 95.945 95.850 95.915 -0.025 53,223 138,475 -2,852  
Sep25 240222 96.055 96.070 95.975 96.040 -0.025 31,325 111,659 +2,276  
Dec25 240222 96.140 96.160 96.065 96.130 -0.020 27,952 124,721 -22  
Mar26 240222 96.195 96.215 96.125 96.185 -0.020 14,432 88,452 -2,395  
Jun26 240222 96.240 96.260 96.170 96.230 -0.020 13,134 62,877 -725  
Sep26 240222 96.270 96.295 96.205 96.260 -0.020 8,300 44,566 +1,398  
Dec26 240222 96.300 96.320 96.225 96.285 -0.020 8,433 50,254 -635  
Mar27 240222 96.320 96.345 96.250 96.310 -0.020 4,016 38,791 -233  
Jun27 240222 96.335 96.365 96.270 96.330 -0.015 4,921 29,108 +87  
Sep27 240222 96.345 96.375 96.275 96.340 -0.010 6,447 19,083 +427  
Dec27 240222 96.345 96.375 96.275 96.345 -0.005 2,505 12,720 +247  
Mar28 240222 96.335 96.370 96.275 96.340 -0.005 1,783 8,921 +126  
Jun28 240222 96.325 96.360 96.265 96.330 -0.005 1,004 1,570 -167  
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Mar24 240222 123~22 124~11 123~03 124~03 +0~22 305,169 1,643,605 -13,997  
Jun24 240222 125~10 126~04 124~27 125~28 +0~24 38,257 44,727 +20,425  
Sep24 240222 127~02 127~02 127~02 127~02 +0~24        
Total Volume and Open Interest 343,426 1,688,332 +6,428  
Ultra 10-Yr T-Note(CBOT)
Mar24 240222 113~125 113~190 113~000 113~100 -0~005 528,873 2,134,184 -33,896  
Jun24 240222 113~170 113~245 113~065 113~155 -0~010 92,166 77,177 +55,307  
Sep24 240222 113~265 113~265 113~265 113~265 -0~010        
Total Volume and Open Interest 621,039 2,211,361 +21,411  
30 Day Federal Funds(CBOT)
Feb24 240222 94.670 94.673 94.670 94.670 unch 10,473 568,125 +1,064  
Mar24 240222 94.675 94.680 94.675 94.675 -0.005 30,010 171,703 +13,672  
Apr24 240222 94.685 94.690 94.680 94.680 -0.005 61,225 459,101 -7,385  
May24 240222 94.750 94.750 94.735 94.740 -0.015 63,434 276,551 +1,649  
Jun24 240222 94.835 94.845 94.820 94.825 -0.025 5,571 60,603 +146  
Jul24 240222 94.895 94.905 94.870 94.880 -0.030 22,803 149,742 +297  
Total Volume and Open Interest 230,796 1,962,721 +13,255  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240222 146.20 146.42 146.08 146.19 -0.02 392 11,736 -82 Hover/Click
Jun24 240222 145.81 145.81 145.54 145.54 -0.02 0 17 +0 Hover/Click
Sep24 240222 145.54 145.54 145.54 145.54 -0.02       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240222 131.70 133.50 130.74 133.04 +0.84 94,885 223,993 +5,699  
Jun24 240222 132.02 133.60 130.92 133.16 +0.84 5,095 14,353 +4,691  
Sep24 240222 134.74 134.74 134.74 134.74 +0.36        
Total Volume and Open Interest        
Euro-Bund(EUREX) Weekly Monthly
Mar24 240222 132.32 132.80 131.78 132.58 -0.01 834,112 1,320,660 +66,737 Hover/Click
Jun24 240222 131.92 132.41 131.41 132.20 -0.01 5,621 28,449 +4,441 Hover/Click
Sep24 240222 133.02 133.02 133.02 133.02 +0.01 0 12 +0 Hover/Click
Total Volume and Open Interest        
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240222 116.30 116.38 115.96 116.23 -0.16 625,342 1,330,838 +27,634 Hover/Click
Jun24 240222 117.81 117.83 117.48 117.76 -0.18 6,997 24,006 +6,722 Hover/Click
Sep24 240222 117.27 117.27 117.27 117.27 -0.20       Hover/Click
Total Volume and Open Interest        
Euro-Schatz(EUREX)
Mar24 240222 105.24 105.26 105.11 105.18 -0.10 592,621 2,212,253 +69,084  
Jun24 240222 105.79 105.79 105.65 105.71 -0.13 3,005 23,100 +1,838  
Sep24 240222 106.96 106.96 106.96 106.96 -0.14        
Total Volume and Open Interest        
3-Mth Euribor(EUREX)
Mar24 240222 96.100 96.100 96.090 96.095 -0.010 1,466 1,338 -1  
Jun24 240222 96.395 96.395 96.360 96.360 -0.050 764 2,243 +207  
Sep24 240222 96.740 96.750 96.700 96.710 -0.060 474 1,783 -56  
Total Volume and Open Interest        
Long Gilt(LIFFE) Weekly Monthly
Mar24 240222 97~11 97~28 96~29 97~20 +0~01 238,487 558,771 +3,988 Hover/Click
Jun24 240222 97~17 98~00 97~03 97~23 +0~02 3,709 3,021 +2,491 Hover/Click
Total Volume and Open Interest 242,266 561,792 +6,479  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240222 96.100 96.105 96.080 96.090 -0.010 143,946 863,244 +3,505  
Jun24 240222 96.395 96.400 96.335 96.360 -0.040 140,567 648,531 -86  
Sep24 240222 96.755 96.760 96.660 96.705 -0.060 112,734 399,657 -3,996  
Total Volume and Open Interest 890,352 4,574,591 +2,744  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240222 95.68 95.69 95.68 95.69 unch 7,614 250,035 -832  
Jun24 240222 95.76 95.77 95.74 95.76 -0.01 15,065 315,226 +1,360  
Sep24 240222 95.86 95.87 95.83 95.87 -0.01 9,921 201,441 +104  
Dec24 240222 95.98 95.98 95.94 95.97 -0.01 8,472 210,547 +114  
Mar25 240222 96.08 96.09 96.04 96.08 -0.01 5,134 118,621 +523  
Jun25 240222 96.16 96.17 96.12 96.16 -0.01 3,813 105,762 +5  
Sep25 240222 96.22 96.24 96.18 96.22 -0.01 2,128 75,003 +380  
Dec25 240222 96.28 96.28 96.23 96.27 -0.01 1,509 77,426 +525  
Mar26 240222 96.25 96.29 96.24 96.28 -0.01 102 6,467 +100  
Jun26 240222 96.23 96.28 96.23 96.27 +0.01 0 890 +0  
Total Volume and Open Interest 53,758 1,362,446 +2,279  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240222 95.81 95.84 95.77 95.83 +0.01 89,739 1,091,900 -7,135  
Jun24 240222 95.82 95.82 95.82 95.82 +0.01 50 50 +50  
Total Volume and Open Interest 89,789 1,091,950 -7,085  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240222 96.28 96.29 96.22 96.27 -0.01 118,642 761,134 +867  
Jun24 240222 96.30 96.30 96.30 96.30 -0.01 0 5 +0  
Total Volume and Open Interest 118,642 761,139 +867  
Gold(CMX) Weekly Monthly
Feb24 240222 2033.2 2033.2 2019.7 2019.7 -2.6 1,326 1,442 +1,286 Hover/Click
Apr24 240222 2036.5 2045.5 2029.3 2030.7 -3.6 202,432 317,823 -1,125 Hover/Click
Jun24 240222 2055.8 2064.8 2049.2 2050.5 -3.5 8,135 39,127 +507 Hover/Click
Aug24 240222 2074.1 2082.8 2067.8 2068.9 -3.5 3,068 23,424 -591 Hover/Click
Oct24 240222 2092.5 2100.7 2085.8 2086.7 -3.3 425 5,875 +43 Hover/Click
Dec24 240222 2109.9 2117.7 2102.6 2103.9 -3.1 466 12,704 +117 Hover/Click
Feb25 240222 2127.7 2129.1 2120.3 2120.4 -3.1 116 1,599 +1 Hover/Click
Apr25 240222 2144.0 2144.3 2135.2 2135.2 -3.1 1 348 +0 Hover/Click
Jun25 240222 2150.7 2150.7 2150.7 2150.7 -3.1 0 830 +0 Hover/Click
Aug25 240222 2165.0 2165.0 2165.0 2165.0 -3.1 0 14 +0 Hover/Click
Oct25 240222 2179.3 2179.3 2179.3 2179.3 -3.1 0 8 +0 Hover/Click
Dec25 240222 2192.6 2192.6 2192.6 2192.6 -3.1 0 1,364 +0 Hover/Click
Total Volume and Open Interest 217,075 407,063 +64  
Silver(CMX) Weekly Monthly
Mar24 240222 2293.0 2320.0 2276.0 2278.4 -9.0 98,234 57,012 -10,727 Hover/Click
May24 240222 2315.5 2341.5 2297.5 2300.3 -9.1 25,424 69,542 +3,841 Hover/Click
Jul24 240222 2335.0 2362.5 2320.0 2321.6 -8.9 1,221 9,123 +289 Hover/Click
Sep24 240222 2358.0 2382.0 2341.5 2342.1 -9.2 468 5,419 -30 Hover/Click
Dec24 240222 2385.5 2409.0 2369.5 2370.2 -8.7 501 5,169 +75 Hover/Click
Mar25 240222 2432.0 2432.0 2396.0 2397.2 -8.7 13 92 +7 Hover/Click
May25 240222 2414.5 2414.5 2414.5 2414.5 -8.7 0 3 +0 Hover/Click
Total Volume and Open Interest 126,004 146,584 -6,636  
Platinum(NYMEX) Weekly Monthly
Apr24 240222 889.8 909.6 888.6 905.5 +15.9 33,508 75,270 -541 Hover/Click
Jul24 240222 898.0 917.3 898.0 914.0 +15.8 2,179 8,889 +137 Hover/Click
Oct24 240222 909.0 925.0 909.0 922.0 +14.9 1,257 2,841 -414 Hover/Click
Jan25 240222 917.4 932.0 915.6 929.3 +14.8 73 662 +0 Hover/Click
Total Volume and Open Interest 37,084 87,861 -777  
Palladium(NYMEX) Weekly Monthly
Mar24 240222 951.50 978.00 946.00 970.20 +20.30 10,262 12,321 -2,955 Hover/Click
Jun24 240222 958.00 985.50 954.00 978.30 +22.30 5,378 12,335 +2,051 Hover/Click
Sep24 240222 987.50 987.50 986.80 986.80 +23.60 21 56 +12 Hover/Click
Total Volume and Open Interest 15,666 24,726 -891  
Copper(CMX) Weekly Monthly
Mar24 240222 388.05 390.25 386.60 389.70 +2.20 133,057 68,263 -12,913 Hover/Click
May24 240222 389.25 391.65 387.80 391.50 +2.75 60,948 97,964 +742 Hover/Click
Jul24 240222 391.20 393.15 389.30 393.00 +2.85 11,352 28,164 +924 Hover/Click
Sep24 240222 392.50 394.60 390.75 394.45 +2.95 6,198 18,304 +578 Hover/Click
Dec24 240222 393.80 395.70 391.80 395.65 +3.15 2,209 10,258 +551 Hover/Click
Total Volume and Open Interest 214,962 229,777 -10,330  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240222 38636 39214 38633 39123 +446 182,425 101,683 -658 Hover/Click
Jun24 240222 39064 39624 39046 39541 +461 331 682 +57 Hover/Click
Sep24 240222 39400 39691 39400 39600 +460 0 8 +0 Hover/Click
Dec24 240222 39828 39828 39828 39828 +462 0 1 +0 Hover/Click
Total Volume and Open Interest 182,756 102,374 -601  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240222 5016.00 5107.75 5015.25 5097.75 +101.50 1,609,827 2,250,842 -19,274 Hover/Click
Jun24 240222 5075.00 5168.50 5074.75 5158.75 +103.75 3,653 64,730 -57 Hover/Click
Sep24 240222 5132.00 5222.00 5129.00 5213.00 +106.00 233 3,821 +129 Hover/Click
Dec24 240222 5221.25 5263.25 5221.25 5262.75 +110.00 7 2,812 -1 Hover/Click
Total Volume and Open Interest 1,613,737 2,322,953 -19,203  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240222 17702.50 18087.00 17675.75 18047.50 +510.75 889,292 284,415 -1,225 Hover/Click
Jun24 240222 17932.50 18326.50 17910.50 18287.50 +519.75 1,781 2,447 +153 Hover/Click
Sep24 240222 18201.75 18530.25 18201.75 18491.50 +517.75 29 122 +2 Hover/Click
Total Volume and Open Interest 891,102 287,130 -1,070  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240222 2822.00 2864.10 2820.20 2860.70 +41.10 9,845 38,628 -69 Hover/Click
Jun24 240222 2882.90 2883.00 2882.90 2882.90 +41.50 3 3 +0 Hover/Click
Sep24 240222 2904.20 2904.20 2904.20 2904.20 +41.80       Hover/Click
Total Volume and Open Interest 9,848 38,631 -69  
Volatility Index(CBOE)
Feb24 240214 15.75 15.75 14.32 14.32 -1.43 58,819 54,340 -11,756  
Mar24 240222 15.03 15.05 14.50 15.03 -0.32 120,575 173,823 -294  
Apr24 240222 15.78 15.95 15.40 15.92 -0.18 53,382 75,226 +3,481  
May24 240222 16.28 16.55 16.00 16.50 -0.01 19,507 38,437 +776  
Total Volume and Open Interest 213,865 341,280 +4,256  
S & P 600(CME)
Mar24 240222 1290.00 1294.70 1286.70 1294.70 +3.30 75 720 +0  
Jun24 240222 1309.60 1309.60 1309.60 1309.60 +3.30        
Total Volume and Open Interest 75 720 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240222 2002.70 2021.60 1999.00 2016.00 +15.50 208,402 501,191 +3,676 Hover/Click
Jun24 240222 2028.30 2043.70 2022.70 2038.90 +16.20 289 2,197 +79 Hover/Click
Sep24 240222 2060.00 2060.00 2060.00 2060.00 +18.90 0 19 +0 Hover/Click
Total Volume and Open Interest 208,691 503,407 +3,755  
Nikkei 225(CME)
Mar24 240222 38780 39485 38645 39465 +1045 11,465 17,035 -219  
Jun24 240222 38595 39290 38455 39275 +1055 63 96 +2  
Total Volume and Open Interest 11,528 17,131 -217  
Nikkei 225(SGX) Weekly Monthly
Mar24 240222 38305 39160 38215 39140 +845 28,431 112,732 -853  
Jun24 240222 38010 38895 38010 38895 +855 282 3,999 -185  
Sep24 240222 38445 38835 38445 38835 +845 0 95 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240222 38790 39155 38635 39120 +830 735,863 422,849 -6,848  
Jun24 240221 38205 38280 37815 38050 -190 31,614 21,006 +3,551  
Sep24 240221 38160 38215 37770 37970 -220 1,058 2,387 +306  
Total Volume and Open Interest 826,896 472,388 +8,005  
Nikkei 225(JPX)
Mar24 240222 38790 39150 38640 39120 +830 50,474 212,000 -315  
Jun24 240222 38530 38890 38380 38860 +810 1,108 26,508 +29  
Sep24 240222 38510 38800 38450 38800 +830 11 1,859 +0  
Total Volume and Open Interest 51,601 296,383 -90  
Nikkei 225(CME) Yen
Mar24 240222 38785 39480 38640 39455 +1045 44,374 50,375 -2,512  
Jun24 240222 38515 39200 38385 39190 +1045 57 181 +24  
Sep24 240222 39475 39475 39475 39475 +1045 0 1 +0  
Total Volume and Open Interest 44,431 50,557 -2,488  
Nikkei 225(CME) e-Mini Yen
Mar24 240222 39455 39455 39455 39455 +1045 0 1 +0  
Jun24 240222 39190 39190 39190 39190 +1045        
Sep24 240222 39475 39475 39475 39475 +1045        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240222 7899.5 7958.0 7871.0 7931.0 +97.5 39,366 169,388 -4,214  
Apr24 240222 7921.0 7954.5 7921.0 7950.5 +97.0        
May24 240222 7877.0 7877.0 7877.0 7877.0 +97.0        
Jun24 240222 7776.5 7828.5 7776.5 7828.5 +96.5 1 166 +1  
Sep24 240222 7896.5 7896.5 7896.5 7896.5 +98.5        
Dec24 240222 7941.0 7941.0 7941.0 7941.0 +101.0        
Total Volume and Open Interest        
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240222 16485 16807 16421 16767 +275 88,330 124,112 -1,401  
Mar24 240222 16452 16802 16415 16782 +299 2,448 15,372 +1,349  
Apr24 240222 16598 16808 16598 16808 +291 0 620 +0  
Total Volume and Open Interest 91,027 151,547 -22  
DAX(EUREX) Weekly Monthly
Mar24 240222 17219.0 17478.0 17213.0 17422.0 +261.0 36,999 70,562 +1,867  
Jun24 240222 17476.0 17703.0 17476.0 17688.0 +266.0 36 417 +20  
Sep24 240222 17851.0 17851.0 17851.0 17851.0 +269.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240222 17228.0 17479.0 17213.0 17422.0 +261.0 25,031 10,257 +205  
Jun24 240222 17487.0 17738.0 17487.0 17688.0 +266.0 39 146 +7  
Sep24 240222 17851.0 17851.0 17851.0 17851.0 +269.0        
Total Volume and Open Interest        
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240222 4815 4884 4808 4868 +81 525,258 2,656,171 +35,794  
Jun24 240222 4771 4831 4771 4820 +81 7,058 102,281 +6,624  
Sep24 240222 4857 4857 4857 4857 +86 0 2,794 +0  
Total Volume and Open Interest 532,316 2,775,347 +42,418  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240222 11368 11379 11291 11329 -19 24,775 156,884 +3,044  
Jun24 240222 11262 11262 11185 11219 -15 16 6,897 +1  
Sep24 240222 11246 11246 11246 11246 -15 1 1 +1  
Total Volume and Open Interest        
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240222 7652.00 7687.00 7634.00 7674.00 +43.50 93,937 535,632 -5,166  
Jun24 240222 7669.00 7699.00 7669.00 7699.00 +45.00 4 1,369 +1  
Sep24 240222 7720.00 7720.00 7720.00 7720.00 +46.00 0 91 +0  
Total Volume and Open Interest 93,941 537,657 -5,165  
SPI 200(SFE) Weekly Monthly
Mar24 240222 7566.0 7581.0 7523.0 7571.0 +10.0 31,583 280,719 +581  
Jun24 240222 7619.0 7619.0 7619.0 7619.0 +9.0 3 131 +0  
Sep24 240222 7586.0 7586.0 7586.0 7586.0 +9.0        
Total Volume and Open Interest 31,586 280,894 +581  
FTSE MIB(ISE)
Mar24 240222 32360.00 32560.00 32270.00 32459.00 +348.00 14,928 106,686 +2,052  
Jun24 240222 31830.00 31970.00 31740.00 31882.00 +353.00 123 800 +59  
Sep24 240222 31982.00 31982.00 31982.00 31982.00 +353.00 0 3 +0  
Total Volume and Open Interest 15,051 107,489 +2,111  
KOSPI 200(KFE)
Mar24 240222 360.00 360.20 356.20 357.90 +1.95 211,286 275,265 +624  
Jun24 240222 358.60 360.95 357.10 358.75 +1.90 464 36,257 +407  
Sep24 240222 360.55 360.55 359.95 360.15 -0.40 0 6,443 +0  
Total Volume and Open Interest        
GSCI(CME) Weekly Monthly
Mar24 240222 559.90 559.90 553.95 555.60 unch 10 645 +2  
Apr24 240222 558.10 558.10 558.10 558.10 unch        
May24 240222 560.60 560.60 560.60 560.60 +5.00        
Total Volume and Open Interest 10 645 +2  
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