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 04, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220204 1544.50 1560.25 1532.00 1553.50 +9.25 175,949 266,086 -8,299 Hover/Click
May22 220204 1547.00 1562.00 1535.75 1557.50 +10.50 85,944 169,240 +6,013 Hover/Click
Jul22 220204 1542.00 1557.00 1532.00 1553.50 +11.50 42,639 127,686 +2,622 Hover/Click
Aug22 220204 1509.00 1516.75 1498.50 1515.25 +10.00 5,802 16,261 +1,098 Hover/Click
Sep22 220204 1435.00 1443.00 1427.75 1439.50 +6.25 4,110 7,234 +605 Hover/Click
Nov22 220204 1390.00 1400.00 1387.75 1395.75 +3.00 37,560 141,220 +2,848 Hover/Click
Jan23 220204 1385.75 1396.00 1384.25 1392.25 +3.75 4,446 17,932 +342 Hover/Click
Mar23 220204 1365.25 1371.25 1359.25 1367.75 +3.75 3,168 32,904 +584 Hover/Click
May23 220204 1358.00 1361.50 1350.50 1358.50 +4.00 2,260 10,014 +803 Hover/Click
Jul23 220204 1354.50 1359.25 1347.75 1355.75 +3.75 1,486 4,441 -226 Hover/Click
Aug23 220204 1333.00 1340.25 1330.00 1340.25 +3.00 7 68 +0 Hover/Click
Sep23 220204 1294.00 1294.00 1294.00 1294.00 -5.25 40 272 +40 Hover/Click
Nov23 220204 1260.00 1265.00 1256.50 1262.00 -1.75 499 9,309 +102 Hover/Click
Jan24 220204 1262.50 1262.50 1262.50 1262.50 -1.75 0 3 +0 Hover/Click
Total Volume and Open Interest 363,957 802,841 +6,556  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220204 437.50 445.10 434.30 443.90 +6.80 77,711 141,833 -4,919 Hover/Click
May22 220204 434.40 442.70 432.80 441.80 +6.70 36,463 125,932 +2,516 Hover/Click
Jul22 220204 431.30 439.50 430.10 438.80 +6.60 23,436 71,415 +2,575 Hover/Click
Aug22 220204 422.50 428.10 419.80 427.80 +6.10 6,783 12,402 +707 Hover/Click
Sep22 220204 408.50 413.00 406.00 412.50 +5.20 4,045 11,031 +643 Hover/Click
Oct22 220204 393.70 399.40 393.20 398.60 +4.20 3,202 10,786 +524 Hover/Click
Dec22 220204 392.90 398.60 392.20 397.40 +3.90 11,822 34,280 +1,129 Hover/Click
Jan23 220204 389.20 394.60 388.50 393.20 +3.40 731 3,088 +129 Hover/Click
Mar23 220204 378.50 384.50 378.50 382.40 +1.80 394 3,453 +61 Hover/Click
May23 220204 373.30 377.90 372.10 375.40 +0.70 50 1,560 +2 Hover/Click
Total Volume and Open Interest 165,105 419,562 +3,584  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220204 65.68 66.55 65.05 65.36 -0.39 57,837 132,801 -4,667 Hover/Click
May22 220204 65.60 66.50 65.08 65.40 -0.34 40,924 113,216 +1,962 Hover/Click
Jul22 220204 65.21 65.99 64.68 65.01 -0.30 22,096 82,271 +207 Hover/Click
Aug22 220204 64.20 65.01 63.78 64.11 -0.27 6,282 22,651 +1,460 Hover/Click
Sep22 220204 63.79 64.03 62.84 63.17 -0.27 3,855 13,397 +701 Hover/Click
Oct22 220204 62.79 63.13 61.99 62.28 -0.31 3,085 15,882 +898 Hover/Click
Dec22 220204 62.13 62.84 61.65 61.92 -0.35 6,457 48,839 +458 Hover/Click
Jan23 220204 62.22 62.50 61.34 61.61 -0.38 296 2,177 +180 Hover/Click
Mar23 220204 61.78 62.12 60.97 61.23 -0.40 181 2,911 +16 Hover/Click
May23 220204 60.72 61.49 60.58 60.93 -0.41 67 1,221 +13 Hover/Click
Total Volume and Open Interest 141,277 440,949 +1,303  
Canola(WCE) Weekly Monthly
Mar22 220204 1024.1 1027.0 1014.0 1017.0 -7.1 7,521 38,705 -2,605 Hover/Click
May22 220204 1009.0 1012.9 1000.0 1002.0 -8.2 8,371 60,973 +307 Hover/Click
Jul22 220204 982.4 985.0 975.0 976.4 -5.7 1,261 32,130 +281 Hover/Click
Nov22 220204 837.9 841.5 834.7 834.7 -3.2 2,291 33,300 +807 Hover/Click
Jan23 220204 838.0 838.5 832.1 832.1 -3.7 27 3,442 +15 Hover/Click
Total Volume and Open Interest 19,487 168,693 -1,184  
Corn(CBOT) Weekly Monthly
Mar22 220204 618.50 623.25 613.25 620.50 +3.75 275,662 557,025 -25,097 Hover/Click
May22 220204 618.75 623.75 614.75 621.75 +4.50 143,508 368,880 +11,042 Hover/Click
Jul22 220204 615.00 619.75 612.00 618.50 +5.50 61,085 239,394 +2,832 Hover/Click
Sep22 220204 580.50 586.50 578.50 586.00 +6.25 15,178 97,840 +1,053 Hover/Click
Dec22 220204 568.75 574.25 566.75 573.75 +5.50 37,226 246,258 +1,499 Hover/Click
Mar23 220204 576.75 581.25 574.00 580.75 +5.25 2,175 16,109 -73 Hover/Click
May23 220204 579.50 583.75 576.75 583.50 +5.25 116 1,944 +16 Hover/Click
Jul23 220204 579.50 583.50 576.50 583.00 +5.00 368 8,948 -35 Hover/Click
Sep23 220204 548.75 550.00 545.75 549.50 +3.00 82 735 +0 Hover/Click
Dec23 220204 543.50 545.50 539.75 543.50 +2.00 880 21,496 +88 Hover/Click
Total Volume and Open Interest 536,341 1,560,323 -8,636  
Wheat(CBOT) Weekly Monthly
Mar22 220204 754.75 767.25 748.25 763.25 +11.50 67,578 154,291 -2,696 Hover/Click
May22 220204 761.00 773.50 755.25 770.00 +11.75 25,145 71,617 +3,533 Hover/Click
Jul22 220204 757.25 766.00 750.25 761.75 +9.50 14,368 80,036 +521 Hover/Click
Sep22 220204 757.00 767.00 752.00 763.00 +9.50 3,903 25,556 +508 Hover/Click
Dec22 220204 761.75 771.50 756.75 767.50 +9.25 3,807 47,325 -94 Hover/Click
Mar23 220204 766.50 775.25 761.50 771.75 +8.75 574 7,436 +12 Hover/Click
Total Volume and Open Interest 115,636 392,996 +1,834  
Wheat(KCBT) Weekly Monthly
Mar22 220204 771.00 788.50 769.25 785.75 +16.75 26,659 84,561 -3,572 Hover/Click
May22 220204 774.75 792.25 773.25 789.50 +16.75 12,794 47,220 +1,539 Hover/Click
Jul22 220204 776.50 793.25 775.50 790.75 +16.00 5,670 45,168 +355 Hover/Click
Sep22 220204 780.75 796.50 780.25 794.50 +15.50 1,346 18,290 +327 Hover/Click
Dec22 220204 788.00 804.00 788.00 802.25 +14.75 1,013 18,210 +33 Hover/Click
Mar23 220204 805.25 805.25 805.25 805.25 +14.25 109 1,274 +14 Hover/Click
May23 220204 799.00 799.00 799.00 799.00 +14.25 121 536 +56 Hover/Click
Total Volume and Open Interest 47,724 217,270 -1,243  
Wheat(MGE) Weekly Monthly
Mar22 220204 903.75 915.75 901.00 913.00 +12.25 2,940 30,021 -152 Hover/Click
May22 220204 901.00 912.50 898.50 910.50 +12.00 2,151 19,127 +684 Hover/Click
Jul22 220204 902.75 904.75 892.50 902.75 +10.50 741 7,736 +131 Hover/Click
Sep22 220204 873.75 882.75 872.00 881.25 +9.00 348 9,298 -70 Hover/Click
Dec22 220204 868.25 877.25 864.50 875.00 +9.25 187 2,236 -86 Hover/Click
Mar23 220204 868.50 868.50 868.50 868.50 +8.00 2 26 +1 Hover/Click
Total Volume and Open Interest 6,369 68,470 +508  
Oats(CBOT) Weekly Monthly
Mar22 220204 728.00 735.50 725.25 731.00 +2.75 393 2,004 -7 Hover/Click
May22 220204 690.25 690.75 679.75 688.00 -4.00 122 932 +22 Hover/Click
Jul22 220204 611.00 618.25 611.00 618.25 -5.75 35 271 +10 Hover/Click
Sep22 220204 544.00 544.00 535.75 535.75 -8.25 6 292 +4 Hover/Click
Total Volume and Open Interest 559 3,792 +27  
Rough Rice(CBOT) Weekly Monthly
Mar22 220204 15.40 15.49 15.17 15.27 -0.10 934 7,033 +74 Hover/Click
May22 220204 15.63 15.67 15.44 15.52 -0.10 335 1,181 +188 Hover/Click
Jul22 220204 15.65 15.73 15.56 15.64 -0.09 50 173 +18 Hover/Click
Sep22 220204 14.71 14.85 14.64 14.71 +0.02 87 433 +69 Hover/Click
Total Volume and Open Interest 1,406 8,820 +349  
Live Cattle(CME) Weekly Monthly
Feb22 220204 141.580 142.080 141.200 142.050 +0.450 11,012 23,122 -1,494 Hover/Click
Apr22 220204 146.500 147.000 146.100 146.880 +0.130 31,823 141,953 +1,657 Hover/Click
Jun22 220204 141.330 141.685 140.935 141.380 -0.155 18,668 84,895 +3,526 Hover/Click
Aug22 220204 139.700 140.185 139.685 140.050 +0.170 12,541 52,920 +2,030 Hover/Click
Oct22 220204 144.350 144.850 144.250 144.700 +0.265 4,676 23,398 +873 Hover/Click
Dec22 220204 148.100 148.650 148.080 148.535 +0.335 2,105 10,011 +209 Hover/Click
Total Volume and Open Interest 81,903 341,560 +7,305  
Feeder Cattle(CME) Weekly Monthly
Mar22 220204 166.350 167.185 165.735 166.100 -0.635 8,092 20,129 -626 Hover/Click
Apr22 220204 171.380 172.185 170.880 171.435 -0.365 3,568 9,184 +175 Hover/Click
May22 220204 175.400 175.985 174.800 175.350 -0.280 2,592 6,924 +89 Hover/Click
Aug22 220204 184.850 185.400 184.500 184.935 -0.195 1,600 7,667 +268 Hover/Click
Sep22 220204 186.685 187.150 186.450 186.700 -0.180 757 2,146 +235 Hover/Click
Oct22 220204 187.350 188.000 187.350 187.630 -0.055 329 1,075 +53 Hover/Click
Nov22 220204 188.000 188.000 187.550 187.880 +0.180 219 608 +32 Hover/Click
Total Volume and Open Interest 17,219 47,824 +256  
Lean Hogs(CME) Weekly Monthly
Feb22 220204 86.500 87.880 86.300 87.030 +0.580 8,602 19,964 -2,535 Hover/Click
Apr22 220204 98.180 100.680 97.900 100.080 +1.700 20,005 107,278 +1,640 Hover/Click
May22 220204 102.200 104.080 102.100 103.680 +1.480 87 2,007 +22  
Jun22 220204 108.180 109.730 107.800 109.430 +1.230 7,762 46,366 +313 Hover/Click
Jul22 220204 108.100 109.350 107.800 109.150 +1.020 2,213 19,623 -56 Hover/Click
Aug22 220204 106.700 107.650 106.250 107.450 +0.770 3,299 29,695 +717 Hover/Click
Oct22 220204 89.580 90.430 89.430 90.350 +0.770 2,097 21,163 +701 Hover/Click
Dec22 220204 80.730 81.550 80.730 81.450 +0.850 694 9,689 +230 Hover/Click
Total Volume and Open Interest 44,925 259,794 +1,118  
Class III Milk(CME) Weekly Monthly
Feb22 220204 20.49 20.73 20.47 20.70 +0.25 177 4,480 +25 Hover/Click
Mar22 220204 21.27 21.73 21.25 21.66 +0.35 258 4,660 +56 Hover/Click
Apr22 220204 21.33 21.86 21.33 21.80 +0.41 66 3,329 -1 Hover/Click
May22 220204 21.34 21.70 21.34 21.52 +0.22 23 2,821 +2 Hover/Click
Jun22 220204 21.26 21.56 21.26 21.56 +0.34 8 2,524 -4 Hover/Click
Jul22 220204 21.35 21.46 21.30 21.42 +0.20 1 1,866 +1 Hover/Click
Aug22 220204 21.18 21.44 21.18 21.35 +0.14 1 1,787 +0 Hover/Click
Sep22 220204 20.99 21.25 20.99 21.25 +0.36 1 1,659 +1 Hover/Click
Oct22 220204 20.72 20.92 20.72 20.92 +0.30 0 1,259 +0 Hover/Click
Nov22 220204 20.42 20.55 20.42 20.54 +0.17 1 1,117 +0 Hover/Click
Dec22 220204 20.00 20.10 20.00 20.10 +0.11 4 1,200 +0 Hover/Click
Jan23 220204 19.50 19.65 19.50 19.65 +0.15 5 395 +0 Hover/Click
Feb23 220204 19.24 19.33 19.24 19.33 +0.09 2 258 +0 Hover/Click
Total Volume and Open Interest 549 27,803 +80  
Cocoa(ICE) Weekly Monthly
Mar22 220204 2648 2678 2646 2668 +34 23,079 60,064 -4,855 Hover/Click
May22 220204 2705 2732 2703 2724 +34 24,957 62,622 +2,215 Hover/Click
Jul22 220204 2725 2754 2725 2747 +30 10,566 39,691 +1,447 Hover/Click
Sep22 220204 2736 2750 2731 2744 +24 4,819 24,494 +977 Hover/Click
Dec22 220204 2725 2733 2718 2726 +18 2,999 27,898 +1,421 Hover/Click
Mar23 220204 2695 2703 2688 2695 +14 1,937 18,541 +878 Hover/Click
May23 220204 2680 2685 2672 2677 +11 342 7,047 +144 Hover/Click
Total Volume and Open Interest 68,724 242,664 +2,213  
Coffee "C"(ICE) Weekly Monthly
Mar22 220204 244.05 244.40 238.10 241.85 -2.05 17,511 92,874 -1,762 Hover/Click
May22 220204 244.60 244.90 238.85 242.45 -2.05 14,326 82,164 +2,070 Hover/Click
Jul22 220204 243.75 243.95 237.95 241.45 -2.15 7,115 33,564 +266 Hover/Click
Sep22 220204 242.00 242.75 236.70 240.15 -2.20 4,264 26,969 +766 Hover/Click
Dec22 220204 240.50 240.50 234.35 237.85 -2.15 2,880 21,975 +444 Hover/Click
Mar23 220204 237.40 238.35 234.05 235.80 -2.25 682 8,304 +55 Hover/Click
Total Volume and Open Interest 47,223 276,702 +1,837  
Orange Juice(ICE) Weekly Monthly
Mar22 220204 145.00 145.20 138.00 138.90 -6.20 967 8,785 -276 Hover/Click
May22 220204 145.00 145.00 138.55 139.65 -4.85 492 3,498 +212 Hover/Click
Jul22 220204 142.10 142.10 138.00 139.25 -3.00 17 660 +1 Hover/Click
Sep22 220204 139.00 139.50 139.00 139.50 -2.50 0 38 +0 Hover/Click
Nov22 220204 141.05 141.55 141.05 141.55 -1.55 0 20 +0 Hover/Click
Jan23 220204 143.00 143.50 143.00 143.50 -1.10 1 7 +1 Hover/Click
Total Volume and Open Interest 1,477 13,008 -62  
Sugar #11(ICE) Weekly Monthly
Mar22 220204 18.01 18.30 17.98 18.23 +0.24 82,936 295,503 -3,780 Hover/Click
May22 220204 17.76 17.97 17.67 17.79 +0.09 50,248 193,995 +8,811 Hover/Click
Jul22 220204 17.62 17.79 17.50 17.59 +0.04 20,154 134,589 +985 Hover/Click
Oct22 220204 17.67 17.87 17.59 17.65 +0.01 13,635 114,210 +866 Hover/Click
Mar23 220204 17.95 18.13 17.85 17.88 -0.04 5,481 66,594 -122 Hover/Click
May23 220204 17.33 17.48 17.22 17.25 -0.06 1,268 31,420 -44 Hover/Click
Jul23 220204 16.85 17.00 16.77 16.79 -0.09 964 29,312 +326 Hover/Click
Oct23 220204 16.56 16.68 16.50 16.50 -0.10 461 22,211 -72 Hover/Click
Total Volume and Open Interest 175,360 904,027 +6,992  
London Cocoa(LCE) Weekly Monthly
Mar22 220204 1757 1779 1755 1768 +14 4,821 44,628 -998 Hover/Click
May22 220204 1798 1824 1796 1816 +19 7,045 43,264 +717 Hover/Click
Jul22 220204 1814 1839 1812 1832 +19 2,481 42,350 -94 Hover/Click
Sep22 220204 1804 1828 1803 1821 +16 2,192 45,728 +449 Hover/Click
Dec22 220204 1795 1815 1793 1807 +12 1,906 52,287 -153 Hover/Click
Mar23 220204 1779 1797 1779 1788 +9 2,118 29,173 -100 Hover/Click
May23 220204 1778 1790 1778 1780 +8 267 8,706 +118 Hover/Click
Total Volume and Open Interest 21,060 276,511 -50  
London Sugar(LCE) Weekly Monthly
Mar22 220204 495.00 500.50 494.00 498.50 +6.00 6,343 20,133 -438 Hover/Click
May22 220204 485.40 490.00 484.50 488.00 +5.00 4,119 19,913 +77 Hover/Click
Aug22 220204 478.70 482.20 476.60 479.20 +2.40 913 11,840 +114 Hover/Click
Oct22 220204 473.80 475.60 470.20 472.90 +2.30 167 7,221 -54 Hover/Click
Dec22 220204 476.20 477.40 473.00 475.00 +1.60 137 2,889 +92 Hover/Click
Total Volume and Open Interest 11,869 64,313 -98  
Cotton(ICE) Weekly Monthly
Mar22 220204 127.70 128.83 125.70 126.74 -0.88 15,461 88,238 -3,864 Hover/Click
May22 220204 124.67 125.83 123.00 123.99 -0.74 11,119 76,830 +2,451 Hover/Click
Jul22 220204 121.59 122.55 120.00 120.96 -0.62 3,667 43,374 +259 Hover/Click
Oct22 220204 108.46 108.46 108.46 108.46 -0.62 1 47 +1 Hover/Click
Dec22 220204 103.65 104.00 103.00 103.81 -0.07 3,666 40,296 +1,130 Hover/Click
Mar23 220204 101.19 101.20 100.20 101.15 +0.06 835 4,403 +360 Hover/Click
Total Volume and Open Interest 35,204 261,598 +696  
Lumber(CME) Weekly Monthly
Mar22 220204 1069.9 1069.9 1069.9 1069.9 +45.0 281 1,434 -20  
May22 220204 1010.7 1010.7 1010.7 1010.7 +45.0 59 627 +1  
Jul22 220204 977.5 977.5 977.5 977.5 +45.0 16 180 +4  
Sep22 220204 940.0 940.0 940.0 940.0 +45.0 5 86 +0  
Nov22 220204 909.0 909.0 909.0 909.0 +45.0 2 32 +2  
Jan23 220204 909.0 909.0 909.0 909.0 +45.0        
Mar23 220204 903.0 903.0 903.0 903.0 +45.0        
Total Volume and Open Interest 363 2,359 -13  
Crude Oil(NYM) Weekly Monthly
Mar22 220204 90.19 93.17 90.07 92.31 +2.04 456,863 361,567 -11,094 Hover/Click
Apr22 220204 88.33 90.98 88.18 90.33 +1.88 189,902 240,607 +6,380 Hover/Click
May22 220204 86.77 89.31 86.75 88.78 +1.78 111,506 147,505 +15,861 Hover/Click
Jun22 220204 85.42 87.81 85.38 87.36 +1.69 99,010 180,836 -3,465 Hover/Click
Jul22 220204 84.27 86.46 84.18 86.06 +1.59 34,627 83,712 +1,636 Hover/Click
Aug22 220204 83.09 85.25 83.06 84.87 +1.49 16,392 72,687 +1,752 Hover/Click
Sep22 220204 82.17 84.14 82.09 83.79 +1.39 21,666 84,811 +1,429 Hover/Click
Oct22 220204 81.23 83.12 81.23 82.80 +1.30 9,665 54,671 +1,695 Hover/Click
Nov22 220204 80.63 82.13 80.60 81.90 +1.22 7,710 55,842 -394 Hover/Click
Dec22 220204 79.51 81.35 79.46 81.04 +1.14 59,290 247,010 +7,039 Hover/Click
Jan23 220204 78.75 80.45 78.72 80.20 +1.06 2,613 43,964 +48 Hover/Click
Feb23 220204 78.42 79.66 78.42 79.41 +1.00 3,998 35,033 +12 Hover/Click
Mar23 220204 78.76 78.76 78.58 78.68 +0.94 5,840 36,001 +361 Hover/Click
Apr23 220204 77.99 77.99 77.99 77.99 +0.88 1,571 25,284 +581 Hover/Click
May23 220204 77.34 77.35 77.34 77.35 +0.83 1,494 22,266 +405 Hover/Click
Jun23 220204 75.98 77.05 75.83 76.77 +0.79 11,588 94,068 +1,677 Hover/Click
Total Volume and Open Interest 1,056,781 2,118,240 +24,505  
e-miNY Crude Oil(NYM)
Mar22 220204 90.275 93.175 90.075 92.300 +2.025 22,362 1,685 -111  
Apr22 220204 88.350 91.000 88.225 90.325 +1.875 1,550 1,957 +124  
May22 220204 86.825 89.325 86.825 88.775 +1.775 123 98 +15  
Jun22 220204 85.775 87.700 85.300 87.350 +1.675 25 176 +5  
Jul22 220204 86.250 86.250 86.050 86.050 +1.575 13 28 +0  
Aug22 220204 83.625 84.875 83.625 84.875 +1.500 5 7 +2  
Sep22 220204 83.350 83.950 83.350 83.800 +1.400 0 17 +0  
Oct22 220204 82.800 82.800 82.800 82.800 +1.300 0 10 +0  
Nov22 220204 81.900 81.900 81.900 81.900 +1.225 2 12 +0  
Dec22 220204 80.850 81.200 80.850 81.050 +1.150 9 217 +3  
Total Volume and Open Interest 24,096 4,293 +45  
NY Harbor ULSD(NYM) Weekly Monthly
Mar22 220204 282.72 290.65 282.47 287.51 +3.56 68,522 100,895 -2,407 Hover/Click
Apr22 220204 271.41 278.55 271.12 276.01 +3.97 42,819 60,566 +1,614 Hover/Click
May22 220204 264.28 270.89 264.28 269.15 +3.97 25,385 33,802 +869 Hover/Click
Jun22 220204 260.46 266.00 260.46 264.70 +3.54 20,260 42,119 -691 Hover/Click
Jul22 220204 258.97 262.96 258.07 261.86 +3.14 7,088 16,063 -483 Hover/Click
Aug22 220204 256.45 261.00 256.45 260.14 +2.88 6,253 12,070 -675 Hover/Click
Sep22 220204 259.73 260.31 258.66 259.42 +2.82 4,889 15,478 -577 Hover/Click
Oct22 220204 259.03 259.55 257.60 258.66 +2.73 4,140 8,285 +1,400 Hover/Click
Nov22 220204 257.42 258.21 256.30 257.56 +2.60 2,327 7,556 +1,071 Hover/Click
Dec22 220204 253.05 256.91 253.05 256.15 +2.50 3,152 23,995 -481 Hover/Click
Jan23 220204 254.68 255.39 254.02 254.76 +2.44 1,324 5,419 +127 Hover/Click
Feb23 220204 253.00 253.00 252.00 252.80 +2.27 111 1,506 -9 Hover/Click
Mar23 220204 251.50 251.50 250.45 250.55 +2.06 141 2,675 +11 Hover/Click
Apr23 220204 248.50 248.50 247.97 247.97 +1.91 31 1,648 +0 Hover/Click
Total Volume and Open Interest 186,836 346,386 -166  
RBOB Gasoline(NYM) Weekly Monthly
Mar22 220204 263.80 270.24 263.62 267.85 +3.58 72,685 117,824 -2,133 Hover/Click
Apr22 220204 273.59 279.51 273.30 277.97 +4.30 64,263 70,732 -1,318 Hover/Click
May22 220204 271.50 276.82 271.50 275.44 +4.26 27,149 41,399 +1,224 Hover/Click
Jun22 220204 267.84 272.65 267.84 271.36 +4.14 25,883 36,381 +510 Hover/Click
Jul22 220204 264.28 267.91 264.11 267.03 +3.98 7,733 16,434 +273 Hover/Click
Aug22 220204 258.21 263.30 258.21 262.27 +3.78 6,366 12,144 +766 Hover/Click
Sep22 220204 252.95 257.66 252.95 256.92 +3.66 9,172 22,656 -212 Hover/Click
Oct22 220204 241.03 241.07 239.83 240.61 +3.54 3,196 6,643 -97 Hover/Click
Nov22 220204 233.82 235.30 233.82 235.05 +3.38 3,517 5,698 +783 Hover/Click
Dec22 220204 228.92 231.48 228.92 230.80 +3.16 5,762 28,432 +519 Hover/Click
Total Volume and Open Interest 226,882 367,627 +631  
e-miNY RBOB Gasoline(NYM)
Mar22 220204 267.85 267.85 267.85 267.85 +3.58 0 2 +0  
Apr22 220204 277.97 277.97 277.97 277.97 +4.30        
May22 220204 275.44 275.44 275.44 275.44 +4.26        
Jun22 220204 271.36 271.36 271.36 271.36 +4.14        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Mar22 220204 4.929 5.087 4.487 4.572 -0.316 305,898 257,935 -5,418 Hover/Click
Apr22 220204 4.750 4.861 4.410 4.492 -0.228 164,665 91,822 -1,267 Hover/Click
May22 220204 4.752 4.862 4.429 4.511 -0.214 103,979 140,938 +12,425 Hover/Click
Jun22 220204 4.795 4.896 4.473 4.554 -0.208 46,775 65,992 +149 Hover/Click
Jul22 220204 4.850 4.936 4.525 4.606 -0.204 42,108 66,612 -1,721 Hover/Click
Aug22 220204 4.841 4.942 4.534 4.617 -0.198 20,084 41,478 -202 Hover/Click
Sep22 220204 4.825 4.920 4.512 4.598 -0.196 15,951 53,746 +944 Hover/Click
Oct22 220204 4.845 4.948 4.536 4.620 -0.196 44,065 81,785 +1,759 Hover/Click
Nov22 220204 4.980 5.022 4.622 4.705 -0.191 8,046 37,331 +720 Hover/Click
Dec22 220204 5.120 5.176 4.791 4.873 -0.182 10,318 40,099 -56 Hover/Click
Jan23 220204 5.203 5.274 4.896 4.980 -0.176 25,154 57,663 +1,260 Hover/Click
Feb23 220204 4.975 5.052 4.755 4.831 -0.150 9,276 19,777 +1,634 Hover/Click
Mar23 220204 4.502 4.558 4.297 4.375 -0.092 14,546 36,367 +1,007 Hover/Click
Apr23 220204 3.439 3.465 3.365 3.395 -0.006 14,257 37,678 +1,650 Hover/Click
May23 220204 3.358 3.383 3.300 3.321 +0.002 5,838 20,865 +1,122 Hover/Click
Jun23 220204 3.380 3.415 3.344 3.358 +0.005 1,475 12,590 +243 Hover/Click
Total Volume and Open Interest 851,384 1,182,657 +19,844  
Brent Crude Oil(ICE) Weekly Monthly
Apr22 220204 91.30 93.70 91.20 93.27 +2.16 319,432 474,215 -7,881 Hover/Click
May22 220204 89.86 92.05 89.77 91.65 +1.96 162,209 270,151 +5,261 Hover/Click
Jun22 220204 88.56 90.61 88.46 90.22 +1.80 141,469 262,534 +10,051 Hover/Click
Jul22 220204 87.46 89.37 87.43 89.02 +1.67 50,212 150,146 +602 Hover/Click
Aug22 220204 86.52 88.32 86.49 88.00 +1.57 31,127 75,126 +3,756 Hover/Click
Sep22 220204 85.64 87.36 85.59 87.05 +1.48 33,483 96,226 +1,164 Hover/Click
Oct22 220204 84.80 86.45 84.80 86.15 +1.40 17,076 45,621 -1,351 Hover/Click
Nov22 220204 84.01 85.60 84.01 85.31 +1.32 10,150 45,931 +467 Hover/Click
Dec22 220204 83.27 84.84 83.24 84.52 +1.25 68,978 213,506 +2,312 Hover/Click
Jan23 220204 82.91 83.85 82.91 83.78 +1.19 5,818 32,484 -766 Hover/Click
Feb23 220204 82.40 83.06 82.40 83.06 +1.13 5,668 38,518 +2,073 Hover/Click
Mar23 220204 82.42 82.42 82.42 82.42 +1.08 3,315 26,461 +183 Hover/Click
Apr23 220204 81.85 81.85 81.83 81.83 +1.03 476 11,793 +38 Hover/Click
May23 220204 81.00 81.26 81.00 81.26 +0.98 326 13,948 +79 Hover/Click
Total Volume and Open Interest 876,917 2,149,961 +18,488  
Gas Oil(ICE) Weekly Monthly
Feb22 220204 832.50 861.25 832.00 851.50 +32.75 25,381 84,764 -5,748 Hover/Click
Mar22 220204 813.00 836.75 812.50 829.00 +28.00 66,765 177,228 +274 Hover/Click
Apr22 220204 789.25 809.50 788.25 804.25 +25.50 50,462 94,254 +3,801 Hover/Click
May22 220204 773.00 790.50 772.75 786.75 +23.75 20,288 58,929 +973 Hover/Click
Jun22 220204 761.25 777.50 761.25 774.00 +22.25 24,247 93,555 +1,066 Hover/Click
Jul22 220204 755.25 766.75 754.00 764.50 +20.75 6,963 31,150 +250 Hover/Click
Aug22 220204 749.00 760.50 748.00 758.50 +19.50 4,259 22,910 +406 Hover/Click
Sep22 220204 746.00 756.50 745.00 754.75 +18.50 5,292 26,884 +1,030 Hover/Click
Oct22 220204 743.75 753.50 742.75 752.00 +18.00 2,846 20,598 -339 Hover/Click
Nov22 220204 736.75 745.75 736.75 745.25 +17.25 399 9,926 +27 Hover/Click
Total Volume and Open Interest 217,866 760,402 +2,197  
Ethanol(CBOT)
Mar22 220204 2.160 2.160 2.160 2.160 unch        
Apr22 220204 2.160 2.160 2.160 2.160 unch        
May22 220204 2.160 2.160 2.160 2.160 unch        
Jun22 220204 2.160 2.160 2.160 2.160 unch        
Jul22 220204 2.160 2.160 2.160 2.160 unch        
Aug22 220204 2.160 2.160 2.160 2.160 unch        
Sep22 220204 2.160 2.160 2.160 2.160 unch        
Oct22 220204 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar22 220204 90.55 93.16 90.50 92.31 +2.04 39,949 54,734 -827 Hover/Click
Apr22 220204 88.67 90.99 88.62 90.33 +1.88 69,771 61,504 -3,328 Hover/Click
May22 220204 87.21 89.26 87.20 88.78 +1.78 47,830 30,682 +1,130 Hover/Click
Jun22 220204 86.06 87.70 86.04 87.36 +1.69 34,650 68,620 -1,334 Hover/Click
Jul22 220204 84.82 86.41 84.82 86.06 +1.59 8,286 10,949 +787 Hover/Click
Aug22 220204 83.75 85.05 83.75 84.87 +1.49 4,660 11,335 +1,559 Hover/Click
Sep22 220204 82.72 84.00 82.72 83.79 +1.39 6,631 26,127 -78 Hover/Click
Oct22 220204 82.72 82.98 82.72 82.80 +1.30 654 8,957 +32 Hover/Click
Nov22 220204 80.86 82.07 80.86 81.90 +1.22 769 9,658 +68 Hover/Click
Dec22 220204 80.14 81.26 80.08 81.04 +1.14 11,059 85,888 +870 Hover/Click
Jan23 220204 80.20 80.20 80.20 80.20 +1.06 187 4,355 -2 Hover/Click
Feb23 220204 79.41 79.41 79.41 79.41 +1.00 58 2,630 -5 Hover/Click
Mar23 220204 78.68 78.68 78.68 78.68 +0.94 181 7,542 -1 Hover/Click
Apr23 220204 77.99 77.99 77.99 77.99 +0.88 6 1,920 +5 Hover/Click
May23 220204 77.35 77.35 77.35 77.35 +0.83 6 1,515 -2 Hover/Click
Jun23 220204 76.82 77.00 76.44 76.77 +0.79 1,283 23,387 +77 Hover/Click
Total Volume and Open Interest 228,097 482,724 -831  
US Dollar Index(ICE) Weekly Monthly
Mar22 220204 95.305 95.695 95.145 95.480 +0.100 21,521 53,463 -1,662 Hover/Click
Jun22 220204 95.250 95.600 95.100 95.410 +0.085 179 1,274 +24 Hover/Click
Sep22 220204 95.050 95.435 95.000 95.255 +0.070 6 68 -2 Hover/Click
Total Volume and Open Interest 21,706 54,837 -1,640  
Australian Dollar(CME) Weekly Monthly
Mar22 220204 71.41 71.53 70.53 70.76 -0.58 89,244 191,852 -3,870 Hover/Click
Jun22 220204 71.52 71.60 70.61 70.84 -0.57 310 504 -102 Hover/Click
Sep22 220204 71.39 71.66 70.74 70.93 -0.56 36 380 +16 Hover/Click
Total Volume and Open Interest 89,621 192,943 -3,970  
British Pound(CME) Weekly Monthly
Mar22 220204 135.95 136.11 135.01 135.25 -0.60 92,072 182,456 +3,524 Hover/Click
Jun22 220204 135.95 135.99 134.90 135.14 -0.60 1,266 2,330 -385 Hover/Click
Sep22 220204 135.01 135.81 134.80 135.01 -0.59 1,233 1,215 +1,095 Hover/Click
Total Volume and Open Interest 94,737 188,158 +4,151  
Canadian Dollar(CME) Weekly Monthly
Mar22 220204 78.88 78.97 78.19 78.40 -0.47 47,470 135,469 +473 Hover/Click
Jun22 220204 78.88 78.93 78.18 78.39 -0.46 177 7,016 +26 Hover/Click
Sep22 220204 78.50 78.85 78.17 78.35 -0.45 37 513 +2 Hover/Click
Dec22 220204 78.60 78.79 78.10 78.30 -0.44 96 1,574 +51 Hover/Click
Total Volume and Open Interest 47,787 145,634 +552  
Japanese Yen(CME) Weekly Monthly
Mar22 220204 86.99 87.15 86.65 86.79 -0.24 81,799 194,292 +2,585 Hover/Click
Jun22 220204 87.12 87.30 86.83 86.96 -0.22 51 1,490 +19 Hover/Click
Sep22 220204 87.47 87.56 87.13 87.25 -0.20 1 7 +1 Hover/Click
Total Volume and Open Interest 82,212 196,881 +2,446  
Swiss Franc(CME) Weekly Monthly
Mar22 220204 108.74 108.87 108.11 108.15 -0.59 19,104 40,606 -257 Hover/Click
Jun22 220204 109.17 109.22 108.49 108.53 -0.57 16 149 +12 Hover/Click
Sep22 220204 109.02 109.67 109.00 109.02 -0.55 0 31 +0 Hover/Click
Total Volume and Open Interest 19,120 40,809 -245  
EuroFX(CME) Weekly Monthly
Mar22 220204 114.49 114.93 114.20 114.57 +0.15 174,703 680,493 +11,250 Hover/Click
Jun22 220204 114.79 115.25 114.55 114.91 +0.17 457 6,022 +104 Hover/Click
Sep22 220204 115.48 115.67 115.03 115.37 +0.19 295 1,336 -172 Hover/Click
Total Volume and Open Interest 177,379 695,813 +10,382  
Mexican Peso(CME) Weekly Monthly
Mar22 220204 483.50 484.00 478.25 480.88 -2.00 32,589 138,448 -2,751 Hover/Click
Jun22 220204 475.13 475.75 470.38 473.00 -1.88 11 56 +9 Hover/Click
Total Volume and Open Interest 32,606 138,612 -2,740  
Brazilian Real(CME) Weekly Monthly
Mar22 220204 188.10 188.40 186.00 186.85 -0.95 12,782 54,105 +5,095 Hover/Click
Apr22 220204 185.00 186.70 184.50 185.25 -0.95 408 360 +243  
May22 220204 183.90 185.20 183.10 183.90 -1.00        
Jun22 220204 182.30 183.45 182.30 182.30 -0.95       Hover/Click
Total Volume and Open Interest 13,190 54,465 +5,338  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220204 154~240 155~130 153~020 153~080 -1~210 314,272 1,184,975 -8,130 Hover/Click
Jun22 220204 156~120 157~040 154~230 154~290 -1~240 696 2,799 +350 Hover/Click
Sep22 220204 154~290 154~290 154~290 154~290 -1~240       Hover/Click
Total Volume and Open Interest 314,968 1,187,774 -7,780  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220204 127~185 127~240 126~235 126~245 -0~280 1,358,564 3,886,674 -7,146 Hover/Click
Jun22 220204 127~165 127~205 126~205 126~210 -0~280 6,704 41,317 +2,636 Hover/Click
Sep22 220204 126~210 126~210 126~210 126~210 -0~280       Hover/Click
Total Volume and Open Interest 1,365,268 3,927,991 -4,510  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220204 118~300 119~000 118~102 118~110 -0~204 776,863 4,017,298 +988 Hover/Click
Jun22 220204 118~160 118~184 117~292 117~294 -0~206 2,362 4,258 +1,499 Hover/Click
Sep22 220204 117~294 117~294 117~294 117~294 -0~206       Hover/Click
Total Volume and Open Interest 779,225 4,021,556 +2,487  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220204 108~084 108~087 108~006 108~011 -0~081 345,824 2,280,556 +10,640 Hover/Click
Jun22 220204 107~296 107~296 107~213 107~214 -0~084 145 414 +82 Hover/Click
Sep22 220204 107~214 107~214 107~214 107~214 -0~084       Hover/Click
Total Volume and Open Interest 345,969 2,280,970 +10,722  
Eurodollars(CME) Weekly Monthly
Mar22 220204 99.475 99.485 99.385 99.395 -0.085 133,623 999,625 -18,441  
Jun22 220204 99.085 99.090 98.945 98.955 -0.135 142,138 1,011,217 -1,216  
Sep22 220204 98.785 98.790 98.635 98.645 -0.150 152,586 814,776 -5,121  
Dec22 220204 98.495 98.510 98.350 98.355 -0.160 222,822 1,200,082 +5,279  
Mar23 220204 98.325 98.335 98.165 98.175 -0.170 107,665 929,024 -1,300  
Jun23 220204 98.160 98.175 98.010 98.020 -0.165 138,949 804,756 -7,628  
Sep23 220204 98.040 98.055 97.900 97.910 -0.150 103,456 772,341 +6,025  
Dec23 220204 98.000 98.015 97.865 97.870 -0.140 139,770 1,235,186 +11,361  
Mar24 220204 97.995 98.010 97.865 97.870 -0.135 86,407 530,243 +3,026  
Jun24 220204 98.005 98.015 97.865 97.870 -0.135 57,329 454,377 -823  
Sep24 220204 97.990 98.000 97.855 97.860 -0.135 55,066 406,007 +864  
Dec24 220204 97.975 97.990 97.845 97.845 -0.140 68,326 636,024 +1,342  
Mar25 220204 97.975 97.995 97.845 97.850 -0.140 42,390 291,239 -2,205  
Jun25 220204 97.970 97.990 97.845 97.845 -0.140 27,164 154,447 -695  
Sep25 220204 97.970 97.985 97.835 97.835 -0.140 30,911 121,339 -3,760  
Dec25 220204 97.935 97.965 97.820 97.820 -0.135 29,290 148,614 -126  
Mar26 220204 97.935 97.965 97.820 97.820 -0.130 24,080 83,813 -840  
Jun26 220204 97.930 97.950 97.810 97.810 -0.125 16,056 66,967 -1,297  
Total Volume and Open Interest 1,659,397 11,124,102 +528  
Ultra T-Bond(CBOT)
Mar22 220204 186~31 188~08 184~03 184~09 -3~03 152,518 1,284,097 -975  
Jun22 220204 185~11 189~09 185~11 185~11 -3~02 4 168 +2  
Sep22 220204 185~11 185~11 185~11 185~11 -3~02        
Total Volume and Open Interest 152,522 1,284,265 -973  
Ultra 10-Yr T-Note(CBOT)
Mar22 220204 142~060 142~165 140~300 141~000 -1~090 283,712 1,377,800 +1,672  
Jun22 220204 141~135 141~170 140~010 140~015 -1~090 22 8 +6  
Sep22 220204 140~015 140~015 140~015 140~015 -1~090        
Total Volume and Open Interest 283,734 1,377,808 +1,678  
30 Day Federal Funds(CBOT)
Feb22 220204 99.918 99.920 99.887 99.908 -0.010 10,078 249,210 -349  
Mar22 220204 99.770 99.775 99.730 99.735 -0.035 3,726 83,224 +481  
Apr22 220204 99.615 99.625 99.545 99.560 -0.055 35,833 285,994 +975  
May22 220204 99.435 99.445 99.320 99.335 -0.100 28,829 183,336 -1,672  
Jun22 220204 99.315 99.325 99.190 99.205 -0.110 7,508 57,251 +1,339  
Jul22 220204 99.205 99.220 99.075 99.090 -0.120 48,590 193,553 -11,328  
Total Volume and Open Interest 232,726 1,703,841 -1,850  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220203 150.68 150.77 150.60 150.66 -0.02 1,088 13,722 +112 Hover/Click
Jun22 220203 150.66 150.66 150.66 150.66 -0.02       Hover/Click
Sep22 220203 150.66 150.66 150.66 150.66 -0.02       Hover/Click
Total Volume and Open Interest 1,088 13,722 +112  
Euro-Buxl(EUREX)
Mar22 220204 201.52 202.26 198.74 199.68 -0.68 87,198 346,748 +6,027  
Jun22 220204 199.68 199.82 197.30 197.94 -0.68 0 9,995 +0  
Sep22 220204 219.68 219.68 219.68 219.68 -0.68 0 20 +0  
Total Volume and Open Interest 87,198 356,763 +6,027  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220204 166.89 167.00 165.72 166.02 -0.88 759,685 1,510,830 -28,735 Hover/Click
Jun22 220204 163.95 163.95 162.92 163.13 -0.86 2,913 12,605 +2,123 Hover/Click
Sep22 220204 164.56 165.02 164.56 165.02 -0.88 0 3 +0 Hover/Click
Total Volume and Open Interest 762,598 1,523,438 -26,612  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220204 131.15 131.15 130.34 130.56 -0.50 683,970 1,785,315 +56,650 Hover/Click
Jun22 220204 130.97 131.00 130.56 130.67 -0.55 3,398 4,716 +3,049 Hover/Click
Sep22 220204 129.06 129.06 129.06 129.06 -0.50       Hover/Click
Total Volume and Open Interest 687,368 1,790,031 +59,699  
Euro-Schatz(EUREX)
Mar22 220204 111.61 111.61 111.32 111.40 -0.15 352,417 1,422,039 -58,107  
Jun22 220204 111.19 111.19 111.10 111.10 -0.17 2,601 4,609 +2,243  
Sep22 220204 111.40 111.40 111.40 111.40 -0.15        
Total Volume and Open Interest 355,018 1,426,648 -55,864  
3-Mth Euribor(EUREX)
Mar22 220204 100.515 100.515 100.515 100.515 -0.005 0 1,103 +0  
Jun22 220204 100.355 100.370 100.355 100.370 -0.025 0 600 +0  
Sep22 220204 100.140 100.140 100.140 100.140 -0.085 1 1,185 +0  
Total Volume and Open Interest 1 3,858 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220204 120~27 121~19 120~26 120~31 -0~10 260,697 826,087 +3,594 Hover/Click
Jun22 220204 122~29 122~29 122~29 122~29 -0~11 13 975 +3 Hover/Click
Total Volume and Open Interest 260,710 827,064 +3,597  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar22 211217 99.32 99.32 99.29 99.30 -0.01 13,915 269,264 +2,066  
Jun22 211217 99.03 99.04 99.01 99.03 -0.01 18,749 232,459 -3,279  
Sep22 211217 98.89 98.89 98.86 98.86 -0.01 11,535 301,735 -1,344  
Dec22 211217 98.82 98.82 98.79 98.81 -0.00 14,660 347,378 -2,703  
Mar23 211217 98.79 98.79 98.75 98.77 -0.01 5,635 229,855 -1,157  
Jun23 211217 98.76 98.77 98.73 98.75 -0.00 5,188 249,875 -1,516  
Total Volume and Open Interest 133,141 2,881,334 -13,475  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar22 220204 100.515 100.520 100.485 100.510 -0.005 76,653 356,676 +2,037  
Jun22 220204 100.385 100.395 100.330 100.370 -0.015 184,625 531,711 +23,947  
Sep22 220204 100.185 100.190 100.110 100.145 -0.060 232,309 549,702 +16,658  
Total Volume and Open Interest 1,658,068 4,612,368 +57,118  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220204 99.90 99.91 99.89 99.89 -0.02 31,211 200,307 -10,107  
Jun22 220204 99.64 99.64 99.59 99.60 -0.05 23,331 204,413 -1,211  
Sep22 220204 99.19 99.20 99.14 99.14 -0.06 13,486 156,330 -1,569  
Dec22 220204 98.80 98.80 98.72 98.73 -0.07 24,049 156,578 -4,088  
Mar23 220204 98.44 98.45 98.35 98.36 -0.09 6,816 97,178 -1,905  
Jun23 220204 98.18 98.18 98.07 98.08 -0.11 1,978 63,587 +626  
Sep23 220204 98.02 98.02 97.90 97.91 -0.11 1,294 61,185 +165  
Dec23 220204 97.92 97.92 97.81 97.82 -0.11 2,299 24,856 -36  
Mar24 220204 97.72 97.73 97.72 97.73 -0.13 51 1,047 +1  
Jun24 220204 97.65 97.65 97.65 97.65 -0.13 0 71 +0  
Total Volume and Open Interest 104,515 965,785 -18,124  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220204 98.12 98.13 98.01 98.03 -0.09 153,938 1,116,367 -2,402  
Jun22 220204 98.03 98.03 98.03 98.03 -0.09 2 2 +2  
Total Volume and Open Interest 153,940 1,116,369 -2,400  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220204 98.63 98.64 98.54 98.56 -0.08 138,892 945,841 +1,787  
Jun22 220204 98.56 98.56 98.56 98.56 -0.08        
Total Volume and Open Interest 138,892 945,841 +1,787  
Gold(CMX) Weekly Monthly
Feb22 220204 1806.0 1813.7 1792.5 1806.6 +3.6 1,690 3,904 -3,676 Hover/Click
Apr22 220204 1805.4 1815.8 1792.1 1807.8 +3.7 123,021 396,531 -695 Hover/Click
Jun22 220204 1808.6 1818.6 1794.9 1810.8 +3.8 3,754 63,118 +1,396 Hover/Click
Aug22 220204 1813.7 1821.5 1798.3 1814.0 +3.9 642 19,973 +83 Hover/Click
Oct22 220204 1817.8 1823.6 1803.6 1818.0 +4.3 16 5,399 -9 Hover/Click
Dec22 220204 1819.9 1828.2 1807.5 1822.4 +4.7 44 14,266 -14 Hover/Click
Feb23 220204 1824.5 1827.1 1812.0 1827.1 +5.0 1 3,342 +0 Hover/Click
Apr23 220204 1832.1 1832.1 1832.1 1832.1 +5.6 2 61 +1 Hover/Click
Jun23 220204 1836.3 1836.3 1836.3 1836.3 +5.6 0 108 +0 Hover/Click
Aug23 220204 1840.0 1840.0 1840.0 1840.0 +5.6       Hover/Click
Oct23 220204 1843.1 1843.1 1843.1 1843.1 +5.6       Hover/Click
Dec23 220204 1846.3 1846.3 1846.3 1846.3 +5.6 0 221 +0 Hover/Click
Total Volume and Open Interest 130,391 512,349 -2,982  
Silver(CMX) Weekly Monthly
Mar22 220204 2242.0 2269.0 2210.0 2247.5 +10.0 38,341 104,211 -2,203 Hover/Click
May22 220204 2246.0 2272.5 2214.0 2251.7 +10.0 2,978 26,889 +910 Hover/Click
Jul22 220204 2255.0 2277.0 2220.0 2256.4 +10.0 624 8,828 +89 Hover/Click
Sep22 220204 2263.5 2275.5 2232.0 2262.1 +10.7 129 3,281 +7 Hover/Click
Dec22 220204 2279.0 2279.0 2237.5 2272.6 +11.2 87 3,710 +5 Hover/Click
Mar23 220204 2282.1 2282.1 2282.1 2282.1 +11.2 0 297 +0 Hover/Click
May23 220204 2287.7 2287.7 2287.7 2287.7 +11.2 0 9 +0 Hover/Click
Total Volume and Open Interest 42,300 147,667 -1,469  
Platinum(NYMEX) Weekly Monthly
Apr22 220204 1035.7 1039.5 1012.0 1024.2 -6.1 13,180 50,382 +548 Hover/Click
Jul22 220204 1036.0 1037.4 1013.9 1024.6 -5.7 171 3,665 +54 Hover/Click
Oct22 220204 1020.0 1027.5 1015.2 1026.7 -5.3 0 408 +0 Hover/Click
Jan23 220204 1030.7 1030.7 1030.7 1030.7 -5.3 0 23 +0 Hover/Click
Total Volume and Open Interest 13,369 54,497 +599  
Palladium(NYMEX) Weekly Monthly
Mar22 220204 2331.50 2355.50 2273.00 2290.70 -27.00 2,071 5,984 -218 Hover/Click
Jun22 220204 2323.50 2349.50 2276.00 2292.50 -26.30 310 1,782 +136 Hover/Click
Sep22 220204 2292.90 2292.90 2292.90 2292.90 -27.80 10 8 +3 Hover/Click
Total Volume and Open Interest 2,391 7,774 -79  
Copper(CMX) Weekly Monthly
Mar22 220204 448.10 451.45 441.25 448.75 +1.65 61,421 98,154 -847 Hover/Click
May22 220204 448.20 451.55 441.60 448.75 +1.70 14,440 52,741 +2,987 Hover/Click
Jul22 220204 448.45 451.00 441.55 448.50 +1.85 3,249 19,473 +565 Hover/Click
Sep22 220204 446.15 449.80 441.10 447.60 +1.85 2,405 16,151 +233 Hover/Click
Dec22 220204 444.30 446.70 440.00 445.70 +2.15 1,621 7,345 +753 Hover/Click
Total Volume and Open Interest 83,849 202,007 +3,570  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220204 35113 35212 34668 34978 +7 222,533 85,755 -863 Hover/Click
Jun22 220204 35105 35120 34588 34892 +10 241 748 +3 Hover/Click
Sep22 220204 34707 34862 34612 34862 +23 0 2 +0 Hover/Click
Dec22 220204 34762 34762 34762 34762 +23       Hover/Click
Total Volume and Open Interest 222,774 86,505 -860  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220204 4518.00 4532.50 4438.50 4492.50 +23.50 1,624,220 2,203,941 -12,983 Hover/Click
Jun22 220204 4508.25 4525.75 4432.25 4486.00 +24.00 2,497 58,664 +443 Hover/Click
Sep22 220204 4511.00 4524.00 4431.75 4485.50 +25.25 67 388 -17 Hover/Click
Dec22 220204 4490.75 4490.75 4490.75 4490.75 +30.00 160 7,352 -2 Hover/Click
Total Volume and Open Interest 1,626,944 2,271,410 -12,559  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220204 14770.00 14825.75 14362.75 14685.50 +193.25 645,396 236,033 -1,071 Hover/Click
Jun22 220204 14750.25 14823.75 14369.75 14687.75 +194.00 1,659 2,088 -2 Hover/Click
Sep22 220204 14750.00 14835.75 14395.75 14707.75 +197.50 4 115 +1 Hover/Click
Total Volume and Open Interest 647,062 238,264 -1,070  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220204 2624.30 2639.20 2580.80 2618.20 +6.10 12,355 46,077 +21 Hover/Click
Jun22 220204 2628.20 2628.20 2593.90 2628.20 +6.10       Hover/Click
Sep22 220204 2636.50 2636.50 2636.50 2636.50 +5.00       Hover/Click
Total Volume and Open Interest 12,355 46,077 +21  
Volatility Index(CBOE)
Feb22 220204 24.10 26.10 23.32 24.26 -1.47 91,194 97,533 -5,248  
Mar22 220204 24.90 26.30 24.42 25.15 -0.92 62,379 104,418 +4,262  
Apr22 220204 25.27 26.40 25.00 25.70 -0.45 23,098 40,366 +2,371  
May22 220204 25.36 26.32 25.23 25.95 -0.21 9,137 19,805 +1,120  
Total Volume and Open Interest 197,395 302,589 +2,395  
S & P 600(CME)
Mar22 220204 1283.90 1283.90 1283.90 1283.90 +0.50        
Jun22 220204 1284.70 1284.70 1284.70 1284.70 +0.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220204 1998.40 2014.10 1956.80 1996.90 +10.50 245,740 481,394 +5,502 Hover/Click
Jun22 220204 1994.60 2010.50 1955.00 1994.50 +10.80 410 2,058 -6 Hover/Click
Sep22 220204 1997.20 2004.10 1961.40 1997.20 +11.80 0 3 +0 Hover/Click
Total Volume and Open Interest 246,150 483,455 +5,496  
Nikkei 225(CME)
Mar22 220204 27210 27460 27075 27310 +350 3,973 15,277 -194  
Jun22 220204 27000 27255 26925 27165 +350 1 21 +0  
Total Volume and Open Interest 3,974 15,298 -194  
Nikkei 225(SGX) Weekly Monthly
Mar22 220203 27495 27560 27140 27200 -320 53,403 100,751 +808  
Jun22 220203 26975 26975 26975 26975 -320 5 3,053 -14  
Sep22 220203 26930 26930 26930 26930 -320 0 859 +0  
Total Volume and Open Interest 53,417 129,220 +793  
Nikkei 225 Mini(JPX)
Mar22 220204 27080 27435 27055 27410 +210 429,931 351,645 -10,689  
Jun22 220203 27255 27325 26910 26950 -350 22,466 13,905 -448  
Sep22 220203 27200 27250 26865 26910 -340 209 953 +7  
Total Volume and Open Interest 559,162 394,090 +2,072  
Nikkei 225(JPX)
Mar22 220204 27080 27430 27060 27410 +210 30,441 228,004 -529  
Jun22 220204 26880 27190 26820 27150 +200 391 15,656 +863  
Sep22 220204 27120 27120 27120 27120 +210 0 2,530 +150  
Total Volume and Open Interest 30,838 300,247 +622  
Nikkei 225(CME) Yen
Mar22 220204 27125 27440 27055 27290 +345 23,976 50,169 -1,762  
Jun22 220204 26890 27175 26840 27050 +345 16 11 +1  
Sep22 220204 27020 27020 27020 27020 +345        
Total Volume and Open Interest 23,992 50,180 -1,761  
Nikkei 225(CME) e-Mini Yen
Mar22 220204 27290 27290 27290 27290 +340        
Jun22 220204 27050 27050 27050 27050 +340        
Sep22 220204 27020 27020 27020 27020 +340        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb22 220204 7045.0 7065.5 6912.0 6949.0 -54.5 48,718 236,140 -3,652  
Mar22 220204 7053.0 7056.0 6916.0 6945.0 -54.5 138 6,668 -62  
Apr22 220204 6934.5 6934.5 6934.5 6934.5 -54.5        
Jun22 220204 6797.0 6797.0 6797.0 6797.0 -54.5 0 5 +0  
Sep22 220204 6774.5 6774.5 6774.5 6774.5 -53.5        
Dec22 220204 6749.5 6749.5 6749.5 6749.5 -52.5 0 14,501 +0  
Total Volume and Open Interest 48,856 257,318 -3,714  
Hang Seng Index(HKFE) Weekly Monthly
Feb22 220204 24250 24605 24105 24543 +681 129,271 108,230 +5,132  
Mar22 220204 24169 24517 24028 24455 +671 2,286 10,261 +1,304  
Total Volume and Open Interest 162,745 138,863 +741  
DAX(EUREX) Weekly Monthly
Mar22 220204 15398.0 15496.0 15051.0 15086.0 -278.0 52,824 70,828 -4,439  
Jun22 220204 15451.0 15451.0 15099.0 15119.0 -277.0 132 4,895 +3  
Sep22 220204 15099.0 15099.0 15099.0 15099.0 -276.0 0 39 +0  
Total Volume and Open Interest 52,956 75,762 -4,436  
Mini-DAX(EUREX)
Mar22 220204 15397.0 15495.0 15051.0 15086.0 -278.0 41,060 15,222 +131  
Jun22 220204 15401.0 15401.0 15107.0 15119.0 -277.0 11 125 -1  
Sep22 220204 15099.0 15099.0 15099.0 15099.0 -276.0        
Total Volume and Open Interest 41,071 15,347 +130  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220204 4142 4169 4056 4072 -60 511,822 2,882,362 -67,534  
Jun22 220204 4053 4073 3985 3992 -61 3,566 159,653 -486  
Sep22 220204 3978 3978 3978 3978 -60 0 12,167 +0  
Total Volume and Open Interest 515,388 3,070,701 -68,020  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220204 12193 12216 12014 12034 -102 28,984 182,936 -2,949  
Jun22 220204 12000 12000 11850 11860 -102 680 13,723 +653  
Sep22 220204 11832 11832 11832 11832 -100 0 17 +0  
Total Volume and Open Interest 29,664 196,676 -2,296  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220204 7485.50 7539.00 7435.50 7447.50 -23.00 93,635 591,370 -8,263  
Jun22 220204 7388.00 7388.00 7388.00 7388.00 -22.50 10 227 -3  
Sep22 220204 7339.00 7339.00 7339.00 7339.00 -22.50 0 134 +0  
Total Volume and Open Interest 93,645 591,732 -8,266  
SPI 200(SFE) Weekly Monthly
Mar22 220204 6975.0 7036.0 6900.0 7034.0 +56.0 45,094 262,496 -596  
Jun22 220204 7011.0 7011.0 7011.0 7011.0 +56.0 0 1 +0  
Sep22 220204 6936.0 6936.0 6936.0 6936.0 +56.0        
Total Volume and Open Interest 45,114 262,645 -594  
FTSE MIB(ISE)
Mar22 220204 27150.00 27270.00 26485.00 26590.00 -464.00 15,605 75,576 -2,075  
Jun22 220204 26660.00 26695.00 25940.00 26020.00 -459.00 27 889 +15  
Sep22 220204 25868.00 25868.00 25868.00 25868.00 -461.00 0 6 +0  
Total Volume and Open Interest 15,632 76,471 -2,060  
KOSPI 200(KFE)
Mar22 220204 363.40 366.65 361.70 366.40 +4.90 450,183 278,027 -6,929  
Jun22 220204 363.45 366.80 362.00 366.40 +4.80 468 12,832 +220  
Sep22 220204 367.50 367.50 367.50 367.50 +4.95 7 3,855 +116  
Total Volume and Open Interest 450,658 312,510 -6,017  
GSCI(CME) Weekly Monthly
Feb22 220204 641.70 645.95 641.70 643.75 +9.40 63 1,320 -21  
Mar22 220204 637.25 638.55 637.25 637.25 +8.95 31 165 +31  
Apr22 220204 634.75 634.75 634.75 634.75 +3.95        
Total Volume and Open Interest 94 1,485 +10  
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