Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri February 23, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240223 1148.00 1154.00 1130.25 1133.00 -14.75 113,652 153,975 -15,034 Hover/Click
May24 240223 1153.00 1158.50 1138.25 1141.75 -10.75 112,813 318,564 +6,947 Hover/Click
Jul24 240223 1160.75 1167.50 1148.25 1151.25 -9.50 40,335 147,229 -1,994 Hover/Click
Aug24 240223 1158.00 1162.75 1146.00 1149.25 -6.75 5,645 17,436 +309 Hover/Click
Sep24 240223 1144.00 1149.75 1133.00 1135.50 -5.25 3,285 13,064 +304 Hover/Click
Nov24 240223 1137.25 1144.50 1128.25 1130.25 -4.75 18,692 115,126 -342 Hover/Click
Jan25 240223 1148.00 1154.00 1138.50 1140.50 -4.50 746 8,797 +73 Hover/Click
Mar25 240223 1148.75 1153.25 1138.75 1141.25 -3.50 627 9,890 +164 Hover/Click
May25 240223 1153.00 1156.00 1142.50 1144.75 -3.25 314 5,598 +31 Hover/Click
Jul25 240223 1160.00 1163.00 1149.50 1151.50 -3.50 137 2,506 +16 Hover/Click
Aug25 240223 1147.00 1147.00 1147.00 1147.00 -3.50 0 12 +0 Hover/Click
Sep25 240223 1128.50 1128.50 1128.50 1128.50 -4.00 0 10 +0 Hover/Click
Nov25 240223 1131.25 1134.25 1120.75 1123.25 -3.00 100 2,956 +34 Hover/Click
Jan26 240223 1132.00 1132.00 1132.00 1132.00 -2.75 0 13 +0 Hover/Click
Total Volume and Open Interest 296,346 795,427 -9,492  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240223 334.90 336.60 328.00 331.50 -3.40 48,994 74,932 -11,815 Hover/Click
May24 240223 331.40 333.00 325.60 328.00 -3.40 65,147 221,393 +6,071 Hover/Click
Jul24 240223 334.80 336.30 329.80 331.50 -3.30 29,430 95,627 +787 Hover/Click
Aug24 240223 336.70 337.50 332.00 333.40 -2.70 5,152 20,097 -167 Hover/Click
Sep24 240223 336.90 338.10 333.50 334.50 -2.10 3,365 17,144 +807 Hover/Click
Oct24 240223 336.60 337.60 333.60 334.30 -1.70 1,678 13,160 +338 Hover/Click
Dec24 240223 339.20 340.30 336.70 337.60 -1.10 6,064 45,457 +225 Hover/Click
Jan25 240223 340.80 341.40 338.40 339.30 -0.70 400 4,114 +100 Hover/Click
Mar25 240223 340.50 341.30 338.40 339.70 -0.20 134 2,736 +15 Hover/Click
May25 240223 340.40 342.30 339.90 340.80 -0.20 73 1,065 +9 Hover/Click
Total Volume and Open Interest 160,668 497,362 -3,575  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240223 44.21 44.59 43.57 44.02 -0.19 51,005 66,552 -13,920 Hover/Click
May24 240223 44.82 45.15 44.18 44.60 -0.20 74,348 219,424 +3,535 Hover/Click
Jul24 240223 45.26 45.56 44.61 45.00 -0.22 24,005 117,406 +715 Hover/Click
Aug24 240223 45.24 45.47 44.54 44.91 -0.23 4,763 27,260 +576 Hover/Click
Sep24 240223 45.03 45.22 44.32 44.70 -0.19 1,819 19,381 +42 Hover/Click
Oct24 240223 44.79 44.90 44.04 44.41 -0.17 1,452 13,770 +237 Hover/Click
Dec24 240223 44.64 44.87 44.00 44.35 -0.20 6,000 68,495 -96 Hover/Click
Jan25 240223 44.77 44.94 44.10 44.42 -0.20 595 5,375 +292 Hover/Click
Mar25 240223 44.76 44.97 44.16 44.50 -0.17 88 4,598 +16 Hover/Click
May25 240223 44.66 45.08 44.30 44.62 -0.20 75 1,909 +25 Hover/Click
Total Volume and Open Interest 164,426 547,025 -8,460  
Canola(WCE) Weekly Monthly
Mar24 240223 570.1 574.8 566.6 572.4 +2.0 9,369 20,134 -6,522 Hover/Click
May24 240223 581.3 585.0 576.0 578.2 -3.1 29,179 187,037 +8,457 Hover/Click
Jul24 240223 589.6 592.9 584.5 586.6 -3.0 4,877 57,286 +806 Hover/Click
Nov24 240223 598.6 599.5 591.0 593.6 -2.5 2,471 37,764 +106 Hover/Click
Jan25 240223 598.7 599.4 596.3 598.8 -2.8 319 1,535 +208 Hover/Click
Mar25 240223 601.2 601.2 600.9 600.9 -2.8 0 77 +0 Hover/Click
Total Volume and Open Interest 46,215 303,855 +3,055  
Corn(CBOT) Weekly Monthly
Mar24 240223 406.00 409.25 398.50 399.75 -6.25 180,048 274,027 -26,017 Hover/Click
May24 240223 418.50 421.75 411.75 413.50 -5.00 162,908 556,434 +29,498 Hover/Click
Jul24 240223 431.25 434.00 424.25 426.25 -4.50 61,667 297,481 +1,908 Hover/Click
Sep24 240223 439.50 442.75 433.25 435.25 -4.50 26,616 165,095 +3,584 Hover/Click
Dec24 240223 453.00 456.75 447.25 449.50 -3.75 38,317 266,262 -3,631 Hover/Click
Mar25 240223 467.00 470.50 461.00 463.50 -3.75 4,354 24,407 +1,969 Hover/Click
May25 240223 474.00 477.25 468.50 470.25 -4.00 489 3,651 -20 Hover/Click
Jul25 240223 477.00 480.50 472.25 473.75 -4.00 487 5,690 -36 Hover/Click
Sep25 240223 472.00 472.25 465.75 466.00 -3.75 46 876 +11 Hover/Click
Dec25 240223 470.75 474.50 468.00 468.50 -3.50 702 13,398 +298 Hover/Click
Total Volume and Open Interest 475,721 1,608,576 +7,596  
Wheat(CBOT) Weekly Monthly
Mar24 240223 584.75 592.50 572.50 573.50 -9.75 35,041 53,609 -7,458 Hover/Click
May24 240223 580.25 587.50 568.00 569.00 -10.25 54,183 174,697 +3,551 Hover/Click
Jul24 240223 580.25 587.50 568.75 570.00 -10.00 21,961 99,214 +1,721 Hover/Click
Sep24 240223 588.00 593.75 576.25 577.00 -9.75 9,002 28,693 +530 Hover/Click
Dec24 240223 600.25 606.75 590.00 590.75 -9.25 5,190 33,617 +452 Hover/Click
Mar25 240223 614.50 618.25 603.00 603.75 -8.50 680 3,722 +181 Hover/Click
Total Volume and Open Interest 126,154 395,458 -1,012  
Wheat(KCBT) Weekly Monthly
Mar24 240223 574.25 579.00 565.25 568.75 -5.25 18,994 24,520 -6,852 Hover/Click
May24 240223 571.00 576.00 560.75 565.50 -6.00 32,888 106,246 +1,265 Hover/Click
Jul24 240223 566.50 570.50 555.75 558.00 -8.00 14,914 65,599 -321 Hover/Click
Sep24 240223 577.00 580.00 566.00 568.25 -7.50 4,734 23,074 +161 Hover/Click
Dec24 240223 595.00 597.50 583.75 585.25 -8.25 2,266 23,231 +298 Hover/Click
Mar25 240223 605.50 611.25 598.25 600.25 -7.75 67 1,349 +18 Hover/Click
May25 240223 608.25 618.25 606.50 607.75 -7.75 2 559 +0 Hover/Click
Total Volume and Open Interest 73,865 244,823 -5,431  
Wheat(MGE) Weekly Monthly
Mar24 240223 650.75 656.25 640.00 641.50 -9.75 7,208 11,871 -2,996 Hover/Click
May24 240223 655.00 661.50 645.00 646.75 -8.75 8,801 37,974 +1,584 Hover/Click
Jul24 240223 660.00 665.75 650.50 652.00 -7.75 2,825 11,744 +772 Hover/Click
Sep24 240223 667.50 671.00 658.00 660.50 -6.50 676 6,003 +100 Hover/Click
Dec24 240223 683.50 683.50 673.00 673.75 -7.50 267 2,848 +59 Hover/Click
Mar25 240223 688.00 688.00 685.50 685.50 -10.00 90 160 +15 Hover/Click
Total Volume and Open Interest 19,867 70,625 -466  
Oats(CBOT) Weekly Monthly
Mar24 240223 363.00 367.75 359.75 364.50 +1.50 457 1,357 -176 Hover/Click
May24 240223 352.25 358.50 348.50 354.00 +3.00 619 1,467 +118 Hover/Click
Jul24 240223 350.00 350.50 348.00 350.50 +4.00 71 193 +46 Hover/Click
Sep24 240223 355.50 355.50 355.50 355.50 +4.00 0 9 +0 Hover/Click
Total Volume and Open Interest 1,147 3,087 -12  
Rough Rice(CBOT) Weekly Monthly
Mar24 240223 18.51 18.73 18.14 18.60 +0.08 718 2,603 -574 Hover/Click
May24 240223 18.83 19.07 18.45 18.93 +0.11 849 7,560 +539 Hover/Click
Jul24 240223 18.89 18.94 18.40 18.87 +0.07 10 255 +2 Hover/Click
Sep24 240223 14.59 14.59 14.29 14.42 -0.14 85 1,793 +58 Hover/Click
Total Volume and Open Interest 1,662 12,282 +25  
Live Cattle(CME) Weekly Monthly
Feb24 240223 183.700 185.785 183.450 185.600 +2.100 1,397 2,808 -758 Hover/Click
Apr24 240223 186.500 188.300 185.850 187.900 +1.350 24,078 127,822 +1,256 Hover/Click
Jun24 240223 182.685 184.050 182.200 183.880 +1.180 10,716 69,138 +1,485 Hover/Click
Aug24 240223 181.485 183.080 181.100 183.000 +1.465 7,654 39,552 +253 Hover/Click
Oct24 240223 184.500 186.000 184.000 185.900 +1.320 4,335 26,595 +405 Hover/Click
Dec24 240223 188.000 189.250 187.450 189.200 +1.150 2,867 15,391 +361 Hover/Click
Total Volume and Open Interest 52,325 293,769 +3,206  
Feeder Cattle(CME) Weekly Monthly
Mar24 240223 251.800 254.750 251.050 254.580 +2.530 6,380 10,146 -1,332 Hover/Click
Apr24 240223 256.700 260.085 255.785 259.980 +3.280 6,219 14,031 +990 Hover/Click
May24 240223 259.000 262.150 258.450 262.085 +2.750 3,690 9,522 +141 Hover/Click
Aug24 240223 268.300 271.000 267.300 270.880 +2.530 2,102 9,567 +19 Hover/Click
Sep24 240223 269.650 271.835 268.400 271.550 +1.920 1,070 2,793 +159 Hover/Click
Oct24 240223 270.000 271.900 268.880 271.600 +1.620 929 3,887 -94 Hover/Click
Nov24 240223 268.150 270.650 267.835 270.380 +1.545 572 1,943 +66 Hover/Click
Total Volume and Open Interest 21,101 52,787 -5  
Lean Hogs(CME) Weekly Monthly
Apr24 240223 87.850 88.330 87.050 87.200 unch 20,383 98,343 +1,901 Hover/Click
May24 240223 91.030 91.300 90.430 90.850 +0.520 484 4,318 +230  
Jun24 240223 99.150 99.880 98.630 99.380 +0.450 7,535 41,473 +985 Hover/Click
Jul24 240223 99.950 100.500 99.450 100.200 +0.600 4,124 19,562 +164 Hover/Click
Aug24 240223 99.000 99.830 98.950 99.630 +0.700 4,512 22,739 +751 Hover/Click
Oct24 240223 84.080 84.500 84.080 84.430 +0.350 3,245 26,320 +555 Hover/Click
Dec24 240223 76.080 76.330 76.000 76.150 +0.100 2,609 15,181 +995 Hover/Click
Feb25 240223 78.800 78.900 78.580 78.800 +0.100 858 2,701 +26 Hover/Click
Total Volume and Open Interest 44,090 231,223 +5,844  
Class III Milk(CME) Weekly Monthly
Feb24 240223 16.14 16.15 16.13 16.14 -0.05 166 4,648 -45 Hover/Click
Mar24 240223 17.22 17.34 17.07 17.31 +0.18 715 5,258 -56 Hover/Click
Apr24 240223 17.82 17.95 17.58 17.85 +0.19 336 4,063 +24 Hover/Click
May24 240223 18.05 18.20 17.89 18.16 +0.21 154 2,324 -43 Hover/Click
Jun24 240223 18.50 18.62 18.44 18.52 +0.13 120 1,707 -38 Hover/Click
Jul24 240223 18.74 18.85 18.57 18.79 +0.23 26 1,251 +2 Hover/Click
Aug24 240223 18.87 18.95 18.78 18.90 +0.05 31 1,185 +23 Hover/Click
Sep24 240223 19.05 19.10 18.99 19.10 +0.11 29 1,055 +3 Hover/Click
Oct24 240223 18.95 18.99 18.92 18.95 +0.10 10 830 +6 Hover/Click
Nov24 240223 18.80 18.85 18.77 18.84 +0.14 8 893 +3 Hover/Click
Dec24 240223 18.38 18.39 18.30 18.30 +0.02 1 760 +1 Hover/Click
Jan25 240223 18.11 18.11 18.11 18.11 unch 0 268 +0 Hover/Click
Feb25 240223 18.00 18.00 18.00 18.00 +0.11 0 204 +0 Hover/Click
Total Volume and Open Interest 1,596 24,928 -120  
Cocoa(ICE) Weekly Monthly
Mar24 240223 6033 6750 6033 6562 +393 2,545 1,436 -2,057 Hover/Click
May24 240223 5880 6447 5816 6256 +396 33,310 105,116 -1,796 Hover/Click
Jul24 240223 5715 6127 5659 5956 +252 11,594 53,304 -146 Hover/Click
Sep24 240223 5550 5858 5495 5721 +182 7,581 39,385 +1,283 Hover/Click
Dec24 240223 5339 5592 5295 5461 +128 3,320 34,173 +536 Hover/Click
Mar25 240223 5131 5321 5097 5220 +102 1,152 10,796 +71 Hover/Click
May25 240223 4977 5100 4968 5044 +78 306 2,129 +55 Hover/Click
Total Volume and Open Interest 59,893 248,076 -2,033  
Coffee "C"(ICE) Weekly Monthly
Mar24 240223 193.90 193.90 190.70 191.00 -2.85 402 1,592 -512 Hover/Click
May24 240223 183.15 183.80 179.50 180.30 -2.85 13,409 115,888 +15 Hover/Click
Jul24 240223 181.75 182.55 178.45 179.05 -3.05 6,694 42,688 -206 Hover/Click
Sep24 240223 182.00 182.30 178.55 179.05 -2.95 2,474 17,611 +474 Hover/Click
Dec24 240223 182.30 182.75 179.00 179.35 -3.05 1,447 18,626 +380 Hover/Click
Mar25 240223 182.70 182.70 179.25 179.65 -3.15 139 7,013 +5 Hover/Click
Total Volume and Open Interest 24,708 206,674 +178  
Orange Juice(ICE) Weekly Monthly
Mar24 240223 364.80 379.45 359.45 375.90 +6.45 783 2,303 -348 Hover/Click
May24 240223 368.70 381.75 361.75 379.20 +7.45 964 5,428 +307 Hover/Click
Jul24 240223 368.75 377.00 367.25 374.20 +5.65 18 995 +12 Hover/Click
Sep24 240223 368.00 371.60 368.00 370.25 +4.05 0 261 +0 Hover/Click
Nov24 240223 359.30 359.30 359.30 359.30 +5.70 0 9 +0 Hover/Click
Jan25 240223 341.00 343.60 341.00 343.60 +4.65 0 30 +0 Hover/Click
Total Volume and Open Interest 1,765 9,027 -29  
Sugar #11(ICE) Weekly Monthly
Mar24 240223 22.70 23.08 22.56 22.62 -0.21 26,871 91,884 -12,274 Hover/Click
May24 240223 22.05 22.38 21.74 21.82 -0.35 51,482 285,618 +6,150 Hover/Click
Jul24 240223 21.88 22.16 21.56 21.63 -0.33 20,669 161,001 +3,128 Hover/Click
Oct24 240223 21.93 22.20 21.61 21.68 -0.32 10,893 126,046 +473 Hover/Click
Mar25 240223 22.15 22.42 21.82 21.89 -0.31 6,813 83,269 +1,640 Hover/Click
May25 240223 21.34 21.63 21.05 21.12 -0.28 2,598 34,567 -18 Hover/Click
Jul25 240223 20.85 21.19 20.59 20.66 -0.27 1,799 23,475 +682 Hover/Click
Oct25 240223 20.72 20.99 20.38 20.44 -0.27 822 23,098 -115 Hover/Click
Total Volume and Open Interest 122,560 848,078 -485  
London Cocoa(LCE) Weekly Monthly
Mar24 240223 5285 5594 5227 5576 +318 4,357 68,607 -424 Hover/Click
May24 240223 5090 5366 5027 5348 +286 11,947 65,281 +247 Hover/Click
Jul24 240223 4775 5003 4706 4980 +231 9,522 52,077 -525 Hover/Click
Sep24 240223 4549 4727 4474 4705 +185 11,726 41,661 +303 Hover/Click
Dec24 240223 4258 4395 4200 4378 +144 5,647 48,249 +792 Hover/Click
Mar25 240223 4049 4185 4019 4170 +131 2,239 49,618 -24 Hover/Click
May25 240223 3897 4021 3867 3998 +103 408 4,907 +72 Hover/Click
Total Volume and Open Interest 45,916 332,710 +462  
London Sugar(LCE) Weekly Monthly
May24 240223 624.10 633.40 611.60 612.10 -7.60 7,251 39,303 -225 Hover/Click
Aug24 240223 608.90 617.20 598.40 599.00 -7.50 3,296 14,033 +271 Hover/Click
Oct24 240223 602.50 609.50 592.10 592.80 -7.90 1,826 8,321 +152 Hover/Click
Dec24 240223 599.60 606.20 590.00 590.90 -7.50 721 5,262 +56 Hover/Click
Mar25 240223 601.50 603.80 588.90 590.10 -7.50 343 5,874 +162 Hover/Click
Total Volume and Open Interest 13,644 75,625 +515  
Cotton(ICE) Weekly Monthly
Mar24 240223 93.88 95.42 93.51 94.93 +0.73 4,175 2,142 -3,477 Hover/Click
May24 240223 94.26 94.66 92.60 93.49 -0.97 28,876 129,839 +2,824 Hover/Click
Jul24 240223 93.49 93.92 92.00 92.62 -1.00 11,839 73,907 +602 Hover/Click
Oct24 240223 85.09 85.57 84.75 85.28 -0.35 26 63 -16 Hover/Click
Dec24 240223 83.31 83.50 82.76 83.39 -0.10 5,168 53,306 +604 Hover/Click
Mar25 240223 83.45 83.69 82.84 83.55 +0.01 152 4,563 -54 Hover/Click
Total Volume and Open Interest 50,339 265,714 +539  
Crude Oil(NYM) Weekly Monthly
Apr24 240223 78.37 78.39 76.35 76.48 -2.13 323,243 354,763 +1,656 Hover/Click
May24 240223 77.71 77.73 75.89 76.08 -1.85 133,709 183,693 -6,207 Hover/Click
Jun24 240223 77.14 77.17 75.42 75.62 -1.72 98,888 163,344 +4,179 Hover/Click
Jul24 240223 76.47 76.58 74.94 75.13 -1.60 43,661 106,884 -2,210 Hover/Click
Aug24 240223 75.89 75.97 74.40 74.59 -1.53 22,293 58,555 +2,526 Hover/Click
Sep24 240223 75.30 75.34 73.86 74.05 -1.45 26,981 91,997 +842 Hover/Click
Oct24 240223 74.69 74.69 73.32 73.51 -1.38 8,755 50,911 +12 Hover/Click
Nov24 240223 74.08 74.08 72.86 73.02 -1.34 4,486 41,037 +150 Hover/Click
Dec24 240223 73.67 73.73 72.39 72.55 -1.29 50,278 177,869 +368 Hover/Click
Jan25 240223 73.13 73.13 72.03 72.09 -1.25 2,850 35,668 +165 Hover/Click
Feb25 240223 72.58 72.58 71.53 71.67 -1.20 1,377 22,688 +293 Hover/Click
Mar25 240223 71.72 71.72 71.22 71.28 -1.17 4,179 34,168 +554 Hover/Click
Apr25 240223 71.64 71.64 70.92 70.92 -1.13 489 14,687 +32 Hover/Click
May25 240223 70.59 70.59 70.59 70.59 -1.10 568 10,982 +72 Hover/Click
Jun25 240223 71.22 71.27 70.10 70.27 -1.07 8,834 68,432 -797 Hover/Click
Jul25 240223 69.92 69.92 69.92 69.92 -1.04 245 13,900 +142 Hover/Click
Total Volume and Open Interest 751,578 1,662,369 +4,581  
e-miNY Crude Oil(NYM)
Apr24 240223 78.350 78.400 76.350 76.500 -2.100 9,467 1,562 +137  
May24 240223 77.625 77.725 75.900 76.075 -1.850 766 180 -27  
Jun24 240223 76.950 76.950 75.450 75.625 -1.725 52 164 +13  
Jul24 240223 76.400 76.400 74.950 75.125 -1.625 2 30 +1  
Aug24 240223 75.000 75.050 74.425 74.600 -1.525 16 63 +2  
Sep24 240223 74.050 74.050 73.875 74.050 -1.450 4 71 +0  
Oct24 240223 73.600 73.600 73.350 73.500 -1.400 3 12 +0  
Nov24 240223 73.025 73.025 72.875 73.025 -1.325 1 2 -1  
Dec24 240223 73.525 73.550 72.425 72.550 -1.300 29 208 +5  
Jan25 240223 72.200 72.200 72.100 72.100 -1.250 0 2 +0  
Total Volume and Open Interest 10,342 2,334 +130  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240223 274.72 275.01 267.00 268.97 -6.23 35,717 42,880 -8,687 Hover/Click
Apr24 240223 269.87 270.45 262.37 264.11 -6.22 69,662 100,115 +2,730 Hover/Click
May24 240223 262.63 262.95 255.71 257.30 -5.55 37,590 53,347 -487 Hover/Click
Jun24 240223 257.94 258.19 251.82 253.27 -4.97 27,448 49,324 -2,614 Hover/Click
Jul24 240223 255.20 255.61 250.25 251.67 -4.52 6,959 19,595 -866 Hover/Click
Aug24 240223 254.23 254.23 249.44 250.84 -4.08 4,920 18,008 -683 Hover/Click
Sep24 240223 253.60 253.60 249.36 250.75 -3.69 4,389 13,078 -52 Hover/Click
Oct24 240223 253.79 253.79 249.18 250.50 -3.53 1,364 8,851 -117 Hover/Click
Nov24 240223 252.89 252.89 248.45 249.59 -3.49 841 8,110 -22 Hover/Click
Dec24 240223 251.00 251.11 246.72 248.01 -3.50 4,236 20,458 +182 Hover/Click
Jan25 240223 249.59 249.59 245.61 246.78 -3.42 323 5,930 +15 Hover/Click
Feb25 240223 247.12 247.12 244.14 245.26 -3.37 144 1,667 +15 Hover/Click
Mar25 240223 245.13 245.13 242.97 243.38 -3.29 135 1,708 -18 Hover/Click
Apr25 240223 240.75 242.10 240.75 240.87 -3.24 58 1,288 +14 Hover/Click
Total Volume and Open Interest 194,127 353,749 -10,648  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240223 232.94 232.94 226.58 227.67 -5.80 28,686 36,816 -4,733 Hover/Click
Apr24 240223 255.42 255.75 250.11 250.93 -5.82 57,162 97,476 +2,668 Hover/Click
May24 240223 255.73 255.73 249.38 249.97 -5.96 25,184 70,282 +1,236 Hover/Click
Jun24 240223 251.61 251.78 246.53 247.08 -5.64 17,454 48,504 +635 Hover/Click
Jul24 240223 247.40 247.42 242.52 243.01 -5.51 8,465 31,841 -207 Hover/Click
Aug24 240223 242.39 242.72 238.05 238.61 -5.42 8,137 24,059 -377 Hover/Click
Sep24 240223 236.92 237.01 232.70 233.34 -5.25 7,143 30,450 +642 Hover/Click
Oct24 240223 218.58 218.58 213.73 214.32 -5.16 2,660 10,959 -197 Hover/Click
Nov24 240223 211.71 212.23 207.74 208.20 -5.03 2,373 7,448 +130 Hover/Click
Dec24 240223 208.15 208.15 203.77 204.11 -4.98 2,451 20,429 +27 Hover/Click
Total Volume and Open Interest 160,880 390,800 +214  
e-miNY RBOB Gasoline(NYM)
Mar24 240223 227.67 227.67 227.67 227.67 -5.80 0 2 +0  
Apr24 240223 250.93 250.93 250.93 250.93 -5.82        
May24 240223 249.97 249.97 249.97 249.97 -5.96        
Jun24 240223 247.08 247.08 247.08 247.08 -5.64        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Mar24 240223 1.722 1.722 1.581 1.603 -0.129 170,658 67,463 -29,378 Hover/Click
Apr24 240223 1.817 1.819 1.683 1.699 -0.133 233,766 306,527 -13,532 Hover/Click
May24 240223 1.962 1.962 1.834 1.847 -0.125 130,530 255,299 -9,271 Hover/Click
Jun24 240223 2.193 2.193 2.074 2.082 -0.119 59,145 70,960 -5,262 Hover/Click
Jul24 240223 2.446 2.446 2.327 2.334 -0.114 56,498 100,464 +761 Hover/Click
Aug24 240223 2.516 2.526 2.413 2.419 -0.106 25,219 39,508 +1,330 Hover/Click
Sep24 240223 2.504 2.505 2.398 2.404 -0.108 31,812 92,044 +2,947 Hover/Click
Oct24 240223 2.586 2.586 2.469 2.477 -0.107 52,745 104,054 +1,008 Hover/Click
Nov24 240223 2.976 2.976 2.867 2.872 -0.098 13,904 45,485 +1,651 Hover/Click
Dec24 240223 3.442 3.442 3.358 3.363 -0.084 12,328 53,226 +930 Hover/Click
Jan25 240223 3.717 3.718 3.641 3.647 -0.075 21,179 66,280 +1,199 Hover/Click
Feb25 240223 3.538 3.548 3.478 3.485 -0.070 6,826 36,390 +697 Hover/Click
Mar25 240223 3.176 3.181 3.116 3.128 -0.065 11,959 66,257 +907 Hover/Click
Apr25 240223 2.940 2.947 2.895 2.901 -0.057 12,341 50,631 -976 Hover/Click
May25 240223 2.976 2.976 2.939 2.944 -0.049 3,612 22,686 +88 Hover/Click
Jun25 240223 3.142 3.153 3.114 3.117 -0.044 2,259 9,291 +175 Hover/Click
Total Volume and Open Interest 856,749 1,546,854 -45,606  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240223 83.39 83.48 81.43 81.62 -2.05 305,182 247,091 -31,956 Hover/Click
May24 240223 82.43 82.54 80.64 80.80 -1.90 305,963 547,149 +20,825 Hover/Click
Jun24 240223 81.74 81.82 80.07 80.25 -1.74 179,963 285,414 -1,957 Hover/Click
Jul24 240223 81.13 81.20 79.52 79.71 -1.64 63,526 144,745 +6,179 Hover/Click
Aug24 240223 80.49 80.58 78.97 79.16 -1.57 33,927 98,706 +1,649 Hover/Click
Sep24 240223 79.93 79.99 78.46 78.63 -1.50 43,177 121,332 +1,631 Hover/Click
Oct24 240223 79.35 79.42 77.97 78.14 -1.43 14,194 67,747 +185 Hover/Click
Nov24 240223 78.89 78.93 77.52 77.69 -1.38 10,644 60,934 +548 Hover/Click
Dec24 240223 78.43 78.49 77.08 77.25 -1.34 62,232 210,506 +3,587 Hover/Click
Jan25 240223 77.87 77.91 76.65 76.82 -1.30 4,895 45,744 -1,159 Hover/Click
Feb25 240223 77.44 77.48 76.29 76.42 -1.25 2,215 45,305 -69 Hover/Click
Mar25 240223 77.14 77.14 75.92 76.07 -1.22 4,232 29,716 +779 Hover/Click
Apr25 240223 75.75 75.75 75.75 75.75 -1.18 945 16,686 +27 Hover/Click
May25 240223 75.43 75.43 75.43 75.43 -1.14 580 12,148 +5 Hover/Click
Total Volume and Open Interest 1,061,902 2,250,213 -860  
Gas Oil(ICE) Weekly Monthly
Mar24 240223 843.75 845.75 823.25 833.25 -3.25 75,133 153,714 -2,385 Hover/Click
Apr24 240223 818.50 819.75 798.00 807.50 -4.50 95,710 154,080 +1,824 Hover/Click
May24 240223 798.00 799.75 779.75 788.75 -5.00 52,693 87,104 -319 Hover/Click
Jun24 240223 786.75 787.50 769.00 777.25 -5.50 67,019 91,066 +3,338 Hover/Click
Jul24 240223 779.00 779.50 762.25 770.00 -5.75 18,139 41,016 +2,709 Hover/Click
Aug24 240223 774.75 774.75 758.00 765.25 -5.75 12,124 38,976 -392 Hover/Click
Sep24 240223 770.75 770.75 755.00 761.75 -5.75 14,567 47,562 +593 Hover/Click
Oct24 240223 765.75 766.25 753.25 759.25 -5.75 3,908 33,786 +798 Hover/Click
Nov24 240223 759.00 760.25 747.75 752.75 -6.00 2,352 21,602 +139 Hover/Click
Dec24 240223 753.50 753.50 739.25 745.00 -6.00 16,133 79,758 +381 Hover/Click
Total Volume and Open Interest 361,075 823,707 +7,403  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240223 78.27 78.37 76.34 76.49 -2.12 57,956 76,962 -995 Hover/Click
May24 240223 77.64 77.72 75.88 76.08 -1.85 68,589 68,217 -1,390 Hover/Click
Jun24 240223 76.98 76.98 75.42 75.62 -1.72 65,305 86,366 -750 Hover/Click
Jul24 240223 76.38 76.38 74.97 75.13 -1.61 32,718 22,485 +40 Hover/Click
Aug24 240223 75.77 75.77 74.43 74.59 -1.53 19,048 18,583 -255 Hover/Click
Sep24 240223 74.81 74.81 73.94 74.05 -1.45 12,166 40,577 -221 Hover/Click
Oct24 240223 73.51 73.51 73.51 73.51 -1.38 1,898 13,179 +316 Hover/Click
Nov24 240223 73.02 73.02 73.02 73.02 -1.34 1,046 13,037 -301 Hover/Click
Dec24 240223 73.03 73.03 72.48 72.55 -1.29 9,049 83,215 +305 Hover/Click
Jan25 240223 72.09 72.09 72.09 72.09 -1.25 297 8,532 +16 Hover/Click
Feb25 240223 71.67 71.67 71.67 71.67 -1.20 38 3,832 +0 Hover/Click
Mar25 240223 71.36 71.36 71.28 71.28 -1.17 615 4,320 +337 Hover/Click
Apr25 240223 70.92 70.92 70.92 70.92 -1.13 319 3,075 +50 Hover/Click
May25 240223 70.59 70.59 70.59 70.59 -1.10 11 3,681 +0 Hover/Click
Jun25 240223 70.36 70.39 70.27 70.27 -1.07 1,283 19,508 -20 Hover/Click
Jul25 240223 69.92 69.92 69.92 69.92 -1.04 7 3,610 +0 Hover/Click
Total Volume and Open Interest 273,273 542,946 -2,642  
US Dollar Index(ICE) Weekly Monthly
Mar24 240223 103.885 103.975 103.690 103.860 -0.015 8,815 28,975 -149 Hover/Click
Jun24 240223 103.480 103.615 103.335 103.490 -0.020 142 915 +93 Hover/Click
Sep24 240223 103.140 103.140 103.140 103.140 -0.020 0 12 +0 Hover/Click
Total Volume and Open Interest 8,957 29,902 -56  
Australian Dollar(CME) Weekly Monthly
Mar24 240223 65.62 65.85 65.54 65.70 +0.10 68,044 206,768 +3,477 Hover/Click
Jun24 240223 65.82 66.02 65.72 65.87 +0.09 893 2,213 +761 Hover/Click
Sep24 240223 66.11 66.15 65.89 66.02 +0.10 0 164 +0 Hover/Click
Total Volume and Open Interest 69,122 209,791 +4,135  
British Pound(CME) Weekly Monthly
Mar24 240223 126.63 127.04 126.51 126.77 +0.15 63,774 185,217 -950 Hover/Click
Jun24 240223 126.67 127.08 126.58 126.83 +0.15 161 10,111 -65 Hover/Click
Sep24 240223 126.72 127.13 126.64 126.89 +0.16 0 623 +0 Hover/Click
Total Volume and Open Interest 64,382 198,214 -1,061  
Canadian Dollar(CME) Weekly Monthly
Mar24 240223 74.20 74.31 74.00 74.10 -0.07 55,364 151,459 +1,508 Hover/Click
Jun24 240223 74.23 74.41 74.11 74.20 -0.06 268 5,134 +16 Hover/Click
Sep24 240223 74.42 74.47 74.26 74.29 -0.06 4 1,435 +2 Hover/Click
Dec24 240223 74.38 74.55 74.29 74.37 -0.06 40 691 +38 Hover/Click
Total Volume and Open Interest 55,944 159,350 +1,721  
Japanese Yen(CME) Weekly Monthly
Mar24 240223 66.66 66.77 66.56 66.70 +0.04 94,669 304,802 +7,020 Hover/Click
Jun24 240223 67.65 67.72 67.49 67.64 +0.04 858 7,104 +434 Hover/Click
Sep24 240223 68.58 68.58 68.42 68.55 +0.05 1 360 +1 Hover/Click
Total Volume and Open Interest 95,824 313,082 +7,644  
Swiss Franc(CME) Weekly Monthly
Mar24 240223 113.84 114.14 113.65 113.74 -0.03 14,506 59,642 +500 Hover/Click
Jun24 240223 114.94 115.26 114.78 114.86 -0.03 10 618 +2 Hover/Click
Sep24 240223 115.99 116.38 115.95 115.99 -0.02 0 82 +0 Hover/Click
Total Volume and Open Interest 14,516 60,532 +502  
EuroFX(CME) Weekly Monthly
Mar24 240223 108.32 108.49 108.22 108.33 +0.01 161,716 705,427 -4,807 Hover/Click
Jun24 240223 108.78 108.91 108.64 108.75 +0.02 456 6,615 +61 Hover/Click
Sep24 240223 109.22 109.34 109.10 109.19 +0.02 39 1,693 -16 Hover/Click
Total Volume and Open Interest 162,537 717,583 -4,716  
Mexican Peso(CME) Weekly Monthly
Mar24 240223 582.25 583.75 580.75 581.88 -0.38 48,391 252,218 -1,485 Hover/Click
Jun24 240223 574.63 575.38 572.75 573.75 -0.25 76 777 -3 Hover/Click
Total Volume and Open Interest 48,469 252,998 -1,488  
Brazilian Real(CME) Weekly Monthly
Mar24 240223 200.95 201.55 200.05 200.40 -1.55 8,361 57,708 -226 Hover/Click
Apr24 240223 200.45 200.90 199.45 199.80 -1.50 399 609 +265  
May24 240223 199.15 199.15 198.95 199.15 -1.45 0 4 +0  
Jun24 240223 198.45 198.45 198.45 198.45 -1.55       Hover/Click
Total Volume and Open Interest 8,760 58,321 +39  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240223 118~040 119~080 117~250 119~020 +1~000 514,292 1,347,201 -35,900 Hover/Click
Jun24 240223 118~030 119~090 117~250 119~030 +1~010 119,996 106,496 +72,482 Hover/Click
Sep24 240223 118~160 119~050 118~030 119~050 +1~010 15 35 +15 Hover/Click
Total Volume and Open Interest 634,303 1,453,732 +36,597  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240223 109~170 109~310 109~090 109~280 +0~120 2,325,483 4,293,445 -250,680 Hover/Click
Jun24 240223 110~010 110~160 109~255 110~135 +0~130 777,154 594,480 +319,328 Hover/Click
Sep24 240223 110~140 111~000 110~140 111~000 +0~125 13 229 +13 Hover/Click
Total Volume and Open Interest 3,102,650 4,888,154 +68,661  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240223 106~102 106~172 106~040 106~152 +0~056 2,261,986 5,441,625 -317,177 Hover/Click
Jun24 240223 106~230 106~304 106~166 106~284 +0~062 1,175,875 662,406 +420,955 Hover/Click
Sep24 240223 107~072 107~072 107~072 107~072 +0~062       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240223 101~272 101~293 101~244 101~282 +0~011 1,175,282 3,578,519 -278,801 Hover/Click
Jun24 240223 102~101 102~125 102~072 102~114 +0~013 427,296 411,061 +237,531 Hover/Click
Sep24 240223 102~280 102~280 102~280 102~280 +0~013       Hover/Click
Total Volume and Open Interest 1,602,578 3,989,580 -41,270  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240223 94.695 94.698 94.680 94.688 -0.010 258,636 1,120,139 -4,627  
Jun24 240223 94.900 94.915 94.870 94.900 unch 367,658 1,084,236 -606  
Sep24 240223 95.190 95.225 95.145 95.195 +0.010 276,750 843,626 +323  
Dec24 240223 95.500 95.540 95.455 95.510 +0.015 357,130 1,123,455 +4,968  
Mar25 240223 95.775 95.820 95.720 95.790 +0.025 251,907 657,338 +6,471  
Jun25 240223 95.990 96.040 95.940 96.015 +0.030 210,571 688,448 +3,975  
Sep25 240223 96.155 96.200 96.105 96.180 +0.030 181,143 645,997 -10,482  
Dec25 240223 96.250 96.300 96.200 96.280 +0.035 230,175 742,853 -279  
Mar26 240223 96.285 96.335 96.235 96.320 +0.040 121,547 513,281 +2,323  
Jun26 240223 96.280 96.345 96.235 96.330 +0.050 99,105 496,366 -4,527  
Sep26 240223 96.275 96.345 96.235 96.330 +0.055 71,638 307,636 +1,081  
Dec26 240223 96.275 96.355 96.235 96.335 +0.065 77,794 306,837 +1,991  
Mar27 240223 96.265 96.355 96.235 96.335 +0.070 31,071 169,587 -1,369  
Jun27 240223 96.260 96.350 96.225 96.330 +0.075 25,083 159,882 +400  
Sep27 240223 96.250 96.340 96.215 96.320 +0.075 24,597 156,410 +492  
Dec27 240223 96.240 96.330 96.205 96.310 +0.080 34,502 179,061 +3,909  
Mar28 240223 96.230 96.325 96.195 96.300 +0.080 26,247 95,804 +164  
Jun28 240223 96.215 96.310 96.180 96.285 +0.085 34,550 93,010 -532  
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Mar24 240223 124~04 126~04 123~24 125~26 +1~23 396,787 1,580,080 -63,525  
Jun24 240223 125~31 128~00 125~17 127~23 +1~27 105,083 113,442 +68,715  
Sep24 240223 128~29 128~29 128~29 128~29 +1~27        
Total Volume and Open Interest 501,870 1,693,522 +5,190  
Ultra 10-Yr T-Note(CBOT)
Mar24 240223 113~115 114~015 113~025 113~290 +0~190 599,054 2,070,698 -63,486  
Jun24 240223 113~170 114~075 113~085 114~030 +0~195 172,840 171,201 +94,024  
Sep24 240223 114~140 114~140 114~140 114~140 +0~195        
Total Volume and Open Interest 771,894 2,241,899 +30,538  
30 Day Federal Funds(CBOT)
Feb24 240223 94.673 94.673 94.670 94.673 +0.003 9,320 567,432 -693  
Mar24 240223 94.675 94.680 94.670 94.675 unch 20,417 174,632 +2,929  
Apr24 240223 94.680 94.680 94.675 94.680 unch 55,017 463,447 +4,346  
May24 240223 94.735 94.740 94.715 94.730 -0.010 85,272 280,053 +3,502  
Jun24 240223 94.820 94.830 94.805 94.820 -0.005 8,197 61,679 +1,076  
Jul24 240223 94.875 94.885 94.855 94.875 -0.005 34,866 146,749 -2,993  
Total Volume and Open Interest 264,091 1,975,166 +12,445  
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 392 11,753 -82  
Euro-Buxl(EUREX)
Mar24 240223 133.06 134.56 132.16 134.08 +1.04 107,722 226,728 +2,735  
Jun24 240223 133.06 134.54 132.36 134.20 +1.04 722 14,720 +367  
Sep24 240223 135.88 135.88 135.88 135.88 +1.14        
Total Volume and Open Interest        
Euro-Bund(EUREX) Weekly Monthly
Mar24 240223 132.59 133.37 132.05 133.17 +0.59 946,030 1,329,145 +8,485 Hover/Click
Jun24 240223 132.05 132.98 131.70 132.79 +0.59 10,019 37,186 +8,737 Hover/Click
Sep24 240223 133.29 133.29 133.29 133.29 +0.27 0 12 +0 Hover/Click
Total Volume and Open Interest 956,049 1,366,343 +17,222  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240223 116.19 116.59 115.92 116.49 +0.26 673,302 1,354,795 +23,957 Hover/Click
Jun24 240223 117.56 118.12 117.43 118.05 +0.29 10,161 32,569 +8,563 Hover/Click
Sep24 240223 117.41 117.41 117.41 117.41 +0.14       Hover/Click
Total Volume and Open Interest        
Euro-Schatz(EUREX)
Mar24 240223 105.15 105.28 105.07 105.25 +0.06 534,924 2,230,122 +17,869  
Jun24 240223 105.64 105.82 105.61 105.79 +0.08 25,131 45,880 +22,780  
Sep24 240223 107.06 107.06 107.06 107.06 +0.09        
Total Volume and Open Interest        
3-Mth Euribor(EUREX)
Mar24 240223 96.085 96.100 96.080 96.100 +0.005 995 1,424 +86  
Jun24 240223 96.325 96.390 96.320 96.380 +0.020 3,517 2,652 +409  
Sep24 240223 96.660 96.740 96.645 96.740 +0.030 2,963 2,221 +438  
Total Volume and Open Interest 44,465 13,499 +1,178  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240223 97~15 98~05 97~03 97~30 +0~11 212,438 559,011 +240 Hover/Click
Jun24 240223 97~20 98~09 97~07 98~03 +0~11 17,282 14,950 +11,929 Hover/Click
Total Volume and Open Interest 230,458 573,961 +12,169  
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 240223 96.085 96.105 96.080 96.095 +0.005 100,535 862,534 -710  
Jun24 240223 96.345 96.395 96.325 96.380 +0.020 145,149 656,606 +8,075  
Sep24 240223 96.685 96.755 96.645 96.740 +0.035 105,966 397,756 -1,901  
Total Volume and Open Interest 1,004,111 4,610,460 +35,869  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240223 95.68 95.68 95.66 95.67 -0.02 10,920 247,491 -2,544  
Jun24 240223 95.75 95.76 95.72 95.73 -0.03 31,929 319,763 +4,537  
Sep24 240223 95.86 95.86 95.80 95.81 -0.06 33,679 205,338 +3,897  
Dec24 240223 95.96 95.96 95.90 95.91 -0.06 22,828 213,990 +3,443  
Mar25 240223 96.07 96.07 95.99 96.01 -0.07 14,849 119,822 +1,201  
Jun25 240223 96.15 96.15 96.08 96.09 -0.07 12,385 103,240 -2,522  
Sep25 240223 96.20 96.21 96.14 96.15 -0.07 9,660 77,084 +2,081  
Dec25 240223 96.26 96.26 96.19 96.20 -0.07 2,572 77,677 +251  
Mar26 240223 96.26 96.26 96.21 96.21 -0.07 339 6,755 +288  
Jun26 240223 96.23 96.23 96.19 96.19 -0.08 3 887 -3  
Total Volume and Open Interest 139,174 1,373,085 +10,639  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240223 95.83 95.85 95.78 95.79 -0.04 151,271 1,094,024 +2,124  
Jun24 240223 95.79 95.79 95.79 95.79 -0.03 0 50 +0  
Total Volume and Open Interest 151,271 1,094,074 +2,124  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240223 96.27 96.27 96.20 96.22 -0.05 158,712 769,372 +8,238  
Jun24 240223 96.24 96.24 96.24 96.24 -0.06 12 17 +12  
Total Volume and Open Interest 158,724 769,389 +8,250  
Gold(CMX) Weekly Monthly
Feb24 240223 2026.0 2038.6 2014.9 2038.6 +18.9 15 1,130 -312 Hover/Click
Apr24 240223 2034.1 2053.2 2025.4 2049.4 +18.7 120,599 317,641 -182 Hover/Click
Jun24 240223 2054.2 2073.0 2045.4 2069.3 +18.8 4,489 39,660 +533 Hover/Click
Aug24 240223 2073.5 2091.2 2063.7 2087.7 +18.8 1,134 23,536 +112 Hover/Click
Oct24 240223 2090.2 2109.0 2083.2 2105.4 +18.7 340 5,923 +48 Hover/Click
Dec24 240223 2108.7 2124.2 2099.8 2122.6 +18.7 222 12,679 -25 Hover/Click
Feb25 240223 2126.0 2139.3 2126.0 2139.3 +18.9 6 1,598 -1 Hover/Click
Apr25 240223 2154.2 2154.2 2154.2 2154.2 +19.0 0 348 +0 Hover/Click
Jun25 240223 2169.8 2169.8 2169.8 2169.8 +19.1 0 830 +0 Hover/Click
Aug25 240223 2184.1 2184.1 2184.1 2184.1 +19.1 0 14 +0 Hover/Click
Oct25 240223 2198.4 2198.4 2198.4 2198.4 +19.1 0 8 +0 Hover/Click
Dec25 240223 2211.7 2211.7 2211.7 2211.7 +19.1 1 1,364 +0 Hover/Click
Total Volume and Open Interest 127,896 407,169 +106  
Silver(CMX) Weekly Monthly
Mar24 240223 2278.5 2303.0 2258.0 2298.2 +19.8 57,986 49,845 -7,167 Hover/Click
May24 240223 2300.5 2324.0 2280.0 2318.9 +18.6 17,798 76,124 +6,582 Hover/Click
Jul24 240223 2317.0 2345.0 2302.0 2340.8 +19.2 1,026 9,242 +119 Hover/Click
Sep24 240223 2331.5 2364.5 2322.0 2362.1 +20.0 742 5,618 +199 Hover/Click
Dec24 240223 2369.0 2390.5 2350.5 2389.7 +19.5 157 5,217 +48 Hover/Click
Mar25 240223 2418.3 2418.3 2418.3 2418.3 +21.1 1 93 +1 Hover/Click
May25 240223 2435.6 2435.6 2435.6 2435.6 +21.1 0 3 +0 Hover/Click
Total Volume and Open Interest 77,858 146,395 -189  
Platinum(NYMEX) Weekly Monthly
Apr24 240223 907.0 911.8 893.8 909.6 +4.1 28,466 77,855 +2,585 Hover/Click
Jul24 240223 916.2 919.5 902.7 918.1 +4.1 1,787 9,517 +628 Hover/Click
Oct24 240223 924.0 927.4 911.2 926.2 +4.2 1,171 3,165 +324 Hover/Click
Jan25 240223 928.2 933.6 918.9 933.6 +4.3 106 713 +51 Hover/Click
Total Volume and Open Interest 31,577 91,459 +3,598  
Palladium(NYMEX) Weekly Monthly
Mar24 240223 972.00 999.50 955.00 988.50 +18.30 8,968 9,531 -2,790 Hover/Click
Jun24 240223 980.00 1006.50 962.50 997.20 +18.90 6,228 14,694 +2,359 Hover/Click
Sep24 240223 1005.00 1011.00 992.00 1002.80 +16.00 48 55 -1 Hover/Click
Total Volume and Open Interest 15,246 24,296 -430  
Copper(CMX) Weekly Monthly
Mar24 240223 389.55 390.15 384.30 388.00 -1.70 89,485 50,204 -18,059 Hover/Click
May24 240223 391.45 391.70 386.25 390.05 -1.45 62,640 99,562 +1,598 Hover/Click
Jul24 240223 392.85 392.90 387.85 391.75 -1.25 9,995 26,589 -1,575 Hover/Click
Sep24 240223 393.80 394.25 389.55 393.30 -1.15 5,688 18,617 +313 Hover/Click
Dec24 240223 394.95 395.30 391.20 394.75 -0.90 1,595 10,655 +397 Hover/Click
Total Volume and Open Interest 170,224 212,422 -17,355  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240223 39102 39343 39087 39189 +66 138,637 101,403 -280 Hover/Click
Jun24 240223 39540 39767 39510 39609 +68 347 844 +162 Hover/Click
Sep24 240223 40059 40059 39675 39675 +75 0 8 +0 Hover/Click
Dec24 240223 39903 39985 39903 39903 +75 0 1 +0 Hover/Click
Total Volume and Open Interest 138,984 102,256 -118  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240223 5094.25 5123.50 5092.00 5101.50 +3.75 1,485,687 2,236,071 -14,771 Hover/Click
Jun24 240223 5156.00 5184.25 5153.50 5162.50 +3.75 4,440 65,030 +300 Hover/Click
Sep24 240223 5210.50 5238.00 5208.25 5217.00 +4.00 35 3,834 +13 Hover/Click
Dec24 240223 5270.00 5279.25 5267.25 5267.25 +4.50 189 2,996 +184 Hover/Click
Total Volume and Open Interest 1,490,351 2,308,679 -14,274  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240223 18023.25 18144.75 17946.00 17991.00 -56.50 731,450 283,359 -1,056 Hover/Click
Jun24 240223 18269.25 18383.00 18187.50 18231.25 -56.25 1,422 2,618 +171 Hover/Click
Sep24 240223 18475.75 18588.50 18407.00 18436.00 -55.50 21 125 +3 Hover/Click
Total Volume and Open Interest 732,893 286,248 -882  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240223 2858.50 2872.50 2846.40 2863.10 +2.40 8,096 38,580 -48 Hover/Click
Jun24 240223 2887.10 2891.10 2887.10 2887.10 +4.20 0 3 +0 Hover/Click
Sep24 240223 2908.50 2908.50 2908.50 2908.50 +4.30       Hover/Click
Total Volume and Open Interest 8,096 38,583 -48  
Volatility Index(CBOE)
Feb24 240214 15.75 15.75 14.32 14.32 -1.43 58,819 54,340 -11,756  
Mar24 240223 14.90 15.01 14.40 14.43 -0.60 89,183 172,578 -1,245  
Apr24 240223 15.80 15.88 15.35 15.40 -0.52 46,111 75,372 +146  
May24 240223 16.38 16.43 16.00 16.05 -0.45 15,983 39,179 +742  
Total Volume and Open Interest 172,043 341,871 +591  
S & P 600(CME)
Mar24 240223 1298.70 1302.70 1288.80 1298.70 +4.00 20 725 +5  
Jun24 240223 1314.00 1314.00 1314.00 1314.00 +4.40        
Total Volume and Open Interest 20 725 +5  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240223 2013.70 2031.90 2003.60 2020.50 +4.50 167,564 494,056 -7,135 Hover/Click
Jun24 240223 2041.20 2054.10 2027.10 2043.10 +4.20 193 2,226 +29 Hover/Click
Sep24 240223 2063.80 2063.80 2063.80 2063.80 +3.80 0 19 +0 Hover/Click
Total Volume and Open Interest 167,757 496,301 -7,106  
Nikkei 225(CME)
Mar24 240223 39520 39625 39270 39480 +15 6,544 17,085 +50  
Jun24 240223 39150 39435 39090 39305 +30 44 118 +22  
Total Volume and Open Interest 6,588 17,203 +72  
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 240223 39480 39625 39260 39470 +15 25,553 51,738 +1,363  
Jun24 240223 39020 39345 39000 39205 +15 32 170 -11  
Sep24 240223 39105 39105 39105 39105 -370 0 1 +0  
Total Volume and Open Interest 25,585 51,909 +1,352  
Nikkei 225(CME) e-Mini Yen
Mar24 240223 39470 39470 39470 39470 +15 0 1 +0  
Jun24 240223 39205 39205 39205 39205 +15        
Sep24 240223 39105 39105 39105 39105 -370        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240223 7943.0 7996.0 7927.0 7986.0 +55.0 38,841 173,356 +3,968  
Apr24 240223 7965.5 8009.0 7953.5 8005.5 +55.0 22 22 +22  
May24 240223 7932.0 7932.0 7932.0 7932.0 +55.0        
Jun24 240223 7887.0 7887.0 7887.0 7887.0 +58.5 1 167 +1  
Sep24 240223 7953.5 7953.5 7953.5 7953.5 +57.0        
Dec24 240223 7980.0 7998.5 7980.0 7998.5 +57.5        
Total Volume and Open Interest        
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240223 16766 16902 16560 16719 -48 155,064 127,068 +2,956  
Mar24 240223 16763 16900 16564 16731 -51 9,416 18,921 +3,549  
Apr24 240223 16366 16810 16366 16768 -40 16 636 +16  
Total Volume and Open Interest 164,964 158,136 +6,589  
DAX(EUREX) Weekly Monthly
Mar24 240223 17465.0 17487.0 17399.0 17460.0 +38.0 43,085 72,403 +1,841  
Jun24 240223 17700.0 17749.0 17674.0 17726.0 +38.0 87 426 +9  
Sep24 240223 17891.0 17891.0 17891.0 17891.0 +40.0        
Total Volume and Open Interest 43,172 72,950 +1,850  
Mini-DAX(EUREX)
Mar24 240223 17475.0 17487.0 17400.0 17460.0 +38.0 29,245 10,458 +201  
Jun24 240223 17695.0 17753.0 17668.0 17726.0 +38.0 40 157 +11  
Sep24 240223 17891.0 17891.0 17891.0 17891.0 +40.0        
Total Volume and Open Interest 29,285 10,615 +212  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240223 4874 4894 4861 4884 +16 531,719 2,653,263 -2,908  
Jun24 240223 4829 4841 4818 4836 +16 23,487 113,350 +11,069  
Sep24 240223 4872 4872 4872 4872 +15 0 2,794 +0  
Total Volume and Open Interest        
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240223 11327 11428 11310 11409 +80 21,766 156,965 +81  
Jun24 240223 11280 11311 11280 11297 +78 6 6,899 +2  
Sep24 240223 11326 11326 11326 11326 +80 0 1 +0  
Total Volume and Open Interest        
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240223 7671.50 7699.50 7656.00 7692.00 +18.00 121,731 531,202 -4,430  
Jun24 240223 7692.50 7718.00 7692.50 7718.00 +19.00 129 1,463 +94  
Sep24 240223 7740.00 7740.00 7740.00 7740.00 +20.00 0 91 +0  
Total Volume and Open Interest 121,860 533,321 -4,336  
SPI 200(SFE) Weekly Monthly
Mar24 240223 7570.0 7624.0 7568.0 7601.0 +30.0 54,514 281,518 +799  
Jun24 240223 7650.0 7662.0 7649.0 7649.0 +30.0 0 131 +0  
Sep24 240223 7616.0 7616.0 7616.0 7616.0 +30.0        
Total Volume and Open Interest 54,514 281,693 +799  
FTSE MIB(ISE)
Mar24 240223 32475.00 32805.00 32445.00 32772.00 +313.00 17,666 108,853 +2,167  
Jun24 240223 31930.00 32210.00 31880.00 32200.00 +318.00 97 884 +84  
Sep24 240223 32302.00 32302.00 32302.00 32302.00 +320.00 0 3 +0  
Total Volume and Open Interest 17,763 109,740 +2,251  
KOSPI 200(KFE)
Mar24 240223 360.40 362.95 358.10 359.05 +1.15 214,592 279,796 +4,531  
Jun24 240223 361.20 363.85 359.05 359.75 +1.00 319 36,252 -5  
Sep24 240223 365.00 365.00 365.00 365.00 +4.85 0 6,443 +0  
Total Volume and Open Interest        
GSCI(CME) Weekly Monthly
Mar24 240223 552.80 556.15 550.45 552.35 -3.25 66 656 +11  
Apr24 240223 551.80 551.80 550.90 551.80 -6.30        
May24 240223 549.30 549.30 549.30 549.30 -11.30        
Total Volume and Open Interest 66 656 +11  
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