Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue February 08, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220208 1585.00 1586.50 1559.00 1569.00 -12.75 116,119 257,768 -3,268 Hover/Click
May22 220208 1588.75 1590.50 1563.25 1572.50 -13.75 69,923 182,330 +7,904 Hover/Click
Jul22 220208 1582.00 1584.00 1559.50 1568.50 -11.50 30,007 133,531 +3,200 Hover/Click
Aug22 220208 1543.25 1543.75 1524.00 1533.00 -7.75 2,392 16,823 +431 Hover/Click
Sep22 220208 1462.50 1462.50 1446.75 1456.50 -4.50 2,080 7,750 +411 Hover/Click
Nov22 220208 1416.00 1419.00 1403.25 1413.00 -3.00 17,256 144,643 +2,753 Hover/Click
Jan23 220208 1412.00 1414.50 1399.75 1410.50 -2.00 1,652 17,737 +18 Hover/Click
Mar23 220208 1385.00 1389.25 1376.00 1387.25 +0.50 1,957 33,371 +128 Hover/Click
May23 220208 1376.00 1379.75 1367.75 1379.00 +1.75 1,012 10,239 +193 Hover/Click
Jul23 220208 1371.75 1377.50 1365.50 1376.50 +1.75 582 4,614 +106 Hover/Click
Aug23 220208 1360.00 1360.00 1360.00 1360.00 +1.75 13 65 -2 Hover/Click
Sep23 220208 1305.00 1313.75 1305.00 1313.75 +1.75 0 272 +0 Hover/Click
Nov23 220208 1274.00 1280.50 1268.75 1279.75 +3.75 316 9,359 +21 Hover/Click
Jan24 220208 1280.00 1280.00 1280.00 1280.00 +3.50 0 3 +0 Hover/Click
Total Volume and Open Interest 243,315 818,676 +11,895  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220208 454.80 455.70 450.30 454.10 +1.30 47,577 138,307 -2,225 Hover/Click
May22 220208 453.90 454.90 449.50 453.70 +1.80 27,376 131,535 +4,988 Hover/Click
Jul22 220208 452.20 453.10 447.40 452.80 +3.10 12,888 74,474 +1,173 Hover/Click
Aug22 220208 438.80 442.10 435.60 442.10 +4.50 1,820 12,957 +12 Hover/Click
Sep22 220208 421.20 425.40 418.30 425.30 +5.10 1,306 10,940 +171 Hover/Click
Oct22 220208 404.40 410.20 402.40 409.20 +5.00 1,749 11,552 +498 Hover/Click
Dec22 220208 402.40 408.60 400.70 407.80 +5.40 5,561 35,477 +1,060 Hover/Click
Jan23 220208 399.30 404.60 396.70 404.00 +5.60 901 3,477 +261 Hover/Click
Mar23 220208 391.00 393.80 389.50 393.40 +5.60 540 3,470 -69 Hover/Click
May23 220208 385.00 387.10 382.60 387.10 +5.90 103 1,572 +5 Hover/Click
Total Volume and Open Interest 99,942 427,646 +5,937  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220208 65.31 65.49 63.15 63.35 -1.99 48,831 124,112 -3,539 Hover/Click
May22 220208 65.38 65.49 63.27 63.45 -1.96 29,216 115,655 +3,221 Hover/Click
Jul22 220208 65.02 65.05 63.02 63.25 -1.79 15,948 84,164 +1,351 Hover/Click
Aug22 220208 64.12 64.18 62.34 62.53 -1.59 3,494 23,024 +258 Hover/Click
Sep22 220208 63.55 63.55 61.47 61.70 -1.42 1,803 13,113 -9 Hover/Click
Oct22 220208 62.17 62.27 60.73 60.97 -1.27 2,120 16,499 +537 Hover/Click
Dec22 220208 62.00 62.00 60.45 60.72 -1.21 5,304 49,210 -173 Hover/Click
Jan23 220208 60.51 60.69 60.22 60.53 -1.12 394 2,169 -26 Hover/Click
Mar23 220208 59.98 60.23 59.87 60.23 -0.98 391 3,029 +114 Hover/Click
May23 220208 59.64 59.98 59.58 59.98 -0.90 125 1,240 +21 Hover/Click
Total Volume and Open Interest 107,853 437,841 +1,799  
Canola(WCE) Weekly Monthly
Mar22 220208 1029.5 1029.5 1017.0 1022.8 -6.7 4,870 34,709 -1,203 Hover/Click
May22 220208 1015.6 1015.6 1001.2 1007.1 -11.3 8,134 60,797 -55 Hover/Click
Jul22 220208 985.0 987.6 972.5 980.7 -9.2 1,896 32,845 +336 Hover/Click
Nov22 220208 843.0 843.9 832.0 841.2 -5.0 1,331 33,842 +278 Hover/Click
Jan23 220208 839.2 840.1 836.5 839.9 -3.4 10 3,502 +5 Hover/Click
Total Volume and Open Interest 16,257 165,838 -639  
Corn(CBOT) Weekly Monthly
Mar22 220208 636.50 636.75 627.25 632.25 -3.00 181,430 521,967 -15,922 Hover/Click
May22 220208 638.25 638.50 628.75 634.00 -3.25 122,318 398,095 +21,537 Hover/Click
Jul22 220208 634.00 634.00 625.25 630.25 -3.50 42,647 246,733 +2,488 Hover/Click
Sep22 220208 595.00 595.75 590.00 595.75 +0.25 8,246 98,082 -424 Hover/Click
Dec22 220208 580.75 582.00 576.75 582.00 +1.00 15,669 246,282 +1,807 Hover/Click
Mar23 220208 587.00 589.00 583.00 589.00 +1.25 1,366 16,645 +427 Hover/Click
May23 220208 587.75 592.00 586.00 591.75 +1.75 76 1,974 +13 Hover/Click
Jul23 220208 589.25 592.25 585.50 592.25 +2.75 215 8,974 -8 Hover/Click
Sep23 220208 554.00 555.25 552.25 555.25 +0.75 127 689 -44 Hover/Click
Dec23 220208 548.25 549.50 546.00 549.50 +0.75 817 21,761 +162 Hover/Click
Total Volume and Open Interest 372,981 1,562,919 +10,052  
Wheat(CBOT) Weekly Monthly
Mar22 220208 771.25 782.00 754.00 778.75 +10.00 50,585 146,331 -5,075 Hover/Click
May22 220208 777.50 786.75 761.00 784.00 +8.00 31,244 78,390 +5,412 Hover/Click
Jul22 220208 772.50 780.25 756.25 777.00 +6.50 13,008 81,703 +427 Hover/Click
Sep22 220208 773.50 781.50 759.00 777.75 +5.25 2,622 25,700 -40 Hover/Click
Dec22 220208 779.00 785.50 764.25 782.25 +4.75 2,347 46,969 +30 Hover/Click
Mar23 220208 782.25 789.25 768.75 786.50 +4.25 254 7,445 +11 Hover/Click
Total Volume and Open Interest 100,255 393,256 +764  
Wheat(KCBT) Weekly Monthly
Mar22 220208 793.00 803.25 777.25 801.25 +9.50 22,543 77,094 -4,357 Hover/Click
May22 220208 796.00 806.00 782.00 804.50 +8.50 12,635 52,398 +2,714 Hover/Click
Jul22 220208 798.75 808.00 784.50 806.50 +8.50 5,326 45,694 +145 Hover/Click
Sep22 220208 802.25 811.50 788.75 810.25 +8.25 1,320 18,357 -30 Hover/Click
Dec22 220208 810.25 820.00 797.50 819.00 +8.50 1,288 18,947 +111 Hover/Click
Mar23 220208 822.00 822.25 822.00 822.25 +8.25 31 1,283 +5 Hover/Click
May23 220208 815.25 815.25 815.25 815.25 +8.00 37 545 +0 Hover/Click
Total Volume and Open Interest 43,215 216,325 -1,404  
Wheat(MGE) Weekly Monthly
Mar22 220208 921.25 941.75 909.50 940.50 +19.25 2,563 28,449 -602 Hover/Click
May22 220208 919.00 938.25 907.75 936.25 +17.25 1,527 19,646 +332 Hover/Click
Jul22 220208 911.25 931.00 902.00 928.75 +16.00 668 8,088 +217 Hover/Click
Sep22 220208 892.25 905.50 881.25 902.75 +10.50 612 9,340 -40 Hover/Click
Dec22 220208 884.75 900.00 882.00 897.00 +9.00 60 2,329 +3 Hover/Click
Mar23 220208 891.25 891.25 891.25 891.25 +8.75 9 29 +0 Hover/Click
Total Volume and Open Interest 5,451 67,907 -90  
Oats(CBOT) Weekly Monthly
Mar22 220208 739.25 747.00 733.75 745.75 +9.75 256 2,044 +48 Hover/Click
May22 220208 698.50 702.25 687.75 701.75 +6.50 219 942 +3 Hover/Click
Jul22 220208 628.00 628.00 627.75 627.75 +5.25 2 275 +0 Hover/Click
Sep22 220208 540.75 540.75 540.75 540.75 unch 1 293 +0 Hover/Click
Total Volume and Open Interest 478 3,847 +51  
Rough Rice(CBOT) Weekly Monthly
Mar22 220208 15.44 15.50 15.26 15.26 -0.19 555 6,786 -126 Hover/Click
May22 220208 15.70 15.73 15.50 15.51 -0.19 233 1,515 +171 Hover/Click
Jul22 220208 15.64 15.64 15.64 15.64 -0.19 6 175 +0 Hover/Click
Sep22 220208 14.75 14.75 14.66 14.69 -0.10 97 517 +46 Hover/Click
Total Volume and Open Interest 891 8,993 +91  
Live Cattle(CME) Weekly Monthly
Feb22 220208 141.700 142.435 141.330 141.985 +0.155 7,628 18,438 -2,787 Hover/Click
Apr22 220208 146.150 146.535 145.235 146.185 -0.215 17,715 144,356 +1,044 Hover/Click
Jun22 220208 140.950 141.580 140.130 141.250 +0.150 9,766 88,600 +634 Hover/Click
Aug22 220208 139.600 140.400 139.080 140.130 +0.330 7,668 54,278 +978 Hover/Click
Oct22 220208 144.050 144.950 143.685 144.735 +0.405 2,537 24,405 +287 Hover/Click
Dec22 220208 148.380 148.880 147.735 148.630 +0.130 1,203 10,520 +111 Hover/Click
Total Volume and Open Interest 46,922 346,147 +377  
Feeder Cattle(CME) Weekly Monthly
Mar22 220208 165.250 167.300 164.300 166.880 +1.845 3,723 19,157 -446 Hover/Click
Apr22 220208 170.485 172.035 169.350 171.785 +1.500 1,917 9,352 +188 Hover/Click
May22 220208 174.830 176.150 173.650 175.900 +1.165 1,687 7,594 +134 Hover/Click
Aug22 220208 184.800 185.450 183.450 185.150 +0.550 757 7,987 +200 Hover/Click
Sep22 220208 186.050 187.035 185.285 186.735 +0.485 276 2,273 +72 Hover/Click
Oct22 220208 187.000 187.800 186.050 187.580 +0.430 160 1,126 +24 Hover/Click
Nov22 220208 186.880 187.900 186.535 187.800 +0.265 38 639 +7 Hover/Click
Total Volume and Open Interest 8,583 48,256 +195  
Lean Hogs(CME) Weekly Monthly
Feb22 220208 88.150 90.550 87.900 90.330 +2.630 6,917 16,069 -1,971 Hover/Click
Apr22 220208 101.030 104.680 100.880 103.800 +2.520 16,766 112,277 +3,430 Hover/Click
May22 220208 105.180 108.130 105.130 107.500 +2.670 154 2,074 +37  
Jun22 220208 110.380 113.130 110.050 112.750 +2.370 9,338 48,119 +760 Hover/Click
Jul22 220208 109.730 111.680 109.200 111.480 +1.780 3,284 19,706 +166 Hover/Click
Aug22 220208 107.580 109.230 107.250 108.880 +1.380 4,552 30,847 +135 Hover/Click
Oct22 220208 91.180 92.380 91.000 92.050 +0.950 2,478 22,564 +653 Hover/Click
Dec22 220208 82.400 83.150 82.380 82.880 +0.500 952 10,233 +300 Hover/Click
Total Volume and Open Interest 44,802 266,171 +3,698  
Class III Milk(CME) Weekly Monthly
Feb22 220208 20.79 20.84 20.61 20.69 -0.11 176 4,417 -23 Hover/Click
Mar22 220208 21.93 22.06 21.51 21.68 -0.25 293 4,684 -22 Hover/Click
Apr22 220208 22.14 22.15 21.78 21.89 -0.21 134 3,393 +57 Hover/Click
May22 220208 21.95 21.95 21.70 21.70 -0.24 46 2,839 +14 Hover/Click
Jun22 220208 21.75 21.80 21.69 21.73 -0.13 58 2,534 +8 Hover/Click
Jul22 220208 21.65 21.69 21.58 21.65 -0.08 79 1,911 +32 Hover/Click
Aug22 220208 21.55 21.60 21.50 21.55 -0.04 70 1,865 +60 Hover/Click
Sep22 220208 21.40 21.40 21.27 21.35 -0.10 59 1,715 +52 Hover/Click
Oct22 220208 21.06 21.07 21.06 21.06 +0.01 34 1,291 +29 Hover/Click
Nov22 220208 20.62 20.64 20.62 20.62 unch 32 1,140 +20 Hover/Click
Dec22 220208 20.18 20.18 20.18 20.18 unch 31 1,223 +23 Hover/Click
Jan23 220208 19.78 19.78 19.78 19.78 +0.03 24 419 +23 Hover/Click
Feb23 220208 19.40 19.46 19.40 19.46 +0.06 18 276 +18 Hover/Click
Total Volume and Open Interest 1,112 28,225 +345  
Cocoa(ICE) Weekly Monthly
Mar22 220208 2632 2677 2626 2669 +45 26,114 49,433 -7,382 Hover/Click
May22 220208 2700 2734 2686 2725 +40 35,150 69,621 +3,856 Hover/Click
Jul22 220208 2721 2756 2714 2748 +38 13,488 45,906 +2,208 Hover/Click
Sep22 220208 2720 2751 2713 2744 +36 7,479 25,335 +883 Hover/Click
Dec22 220208 2708 2734 2702 2728 +35 2,680 29,234 +656 Hover/Click
Mar23 220208 2682 2705 2675 2700 +34 2,426 20,723 +1,692 Hover/Click
May23 220208 2664 2688 2662 2682 +32 381 7,248 +127 Hover/Click
Total Volume and Open Interest 87,724 249,783 +2,041  
Coffee "C"(ICE) Weekly Monthly
Mar22 220208 242.00 250.00 241.75 248.95 +7.30 24,383 83,488 -6,335 Hover/Click
May22 220208 242.80 250.50 242.40 249.40 +7.10 19,458 89,684 +3,873 Hover/Click
Jul22 220208 242.00 249.00 241.30 248.15 +6.90 6,393 35,425 +329 Hover/Click
Sep22 220208 240.60 247.50 239.90 246.60 +6.65 3,718 27,899 +486 Hover/Click
Dec22 220208 237.60 244.60 237.60 244.15 +6.55 1,106 23,738 +41 Hover/Click
Mar23 220208 236.55 242.15 236.55 241.80 +6.40 385 8,456 +94 Hover/Click
Total Volume and Open Interest 55,945 279,667 -1,442  
Orange Juice(ICE) Weekly Monthly
Mar22 220208 138.30 143.05 138.10 142.10 +4.60 1,924 7,444 -984 Hover/Click
May22 220208 139.40 143.80 139.20 143.10 +4.45 1,175 4,419 +614 Hover/Click
Jul22 220208 141.00 144.25 141.00 143.70 +5.05 83 697 -7 Hover/Click
Sep22 220208 143.00 143.90 143.00 143.90 +5.00 29 49 +11 Hover/Click
Nov22 220208 144.90 145.70 144.90 145.70 +4.90 17 21 +1 Hover/Click
Jan23 220208 146.85 146.85 146.85 146.85 +4.15 17 25 +15 Hover/Click
Total Volume and Open Interest 3,245 12,655 -350  
Sugar #11(ICE) Weekly Monthly
Mar22 220208 18.01 18.14 17.84 18.08 +0.03 75,861 285,047 -9,064 Hover/Click
May22 220208 17.70 17.75 17.51 17.72 +0.02 55,379 214,211 +14,662 Hover/Click
Jul22 220208 17.58 17.60 17.40 17.56 -0.01 20,180 139,610 +2,934 Hover/Click
Oct22 220208 17.67 17.68 17.50 17.65 -0.03 9,384 115,314 +529 Hover/Click
Mar23 220208 18.01 18.01 17.84 17.97 -0.04 4,251 68,229 +988 Hover/Click
May23 220208 17.35 17.35 17.23 17.31 -0.04 1,094 31,523 +184 Hover/Click
Jul23 220208 16.87 16.88 16.80 16.84 -0.04 335 30,110 +33 Hover/Click
Oct23 220208 16.53 16.61 16.53 16.57 -0.04 197 22,314 -56 Hover/Click
Total Volume and Open Interest 167,163 922,776 +10,381  
London Cocoa(LCE) Weekly Monthly
Mar22 220208 1756 1768 1743 1759 +13 6,393 42,003 -1,757 Hover/Click
May22 220208 1808 1813 1792 1807 +12 11,663 43,986 +84 Hover/Click
Jul22 220208 1824 1833 1813 1828 +14 4,923 42,465 -625 Hover/Click
Sep22 220208 1818 1824 1807 1819 +13 4,283 45,628 +7 Hover/Click
Dec22 220208 1795 1811 1795 1806 +12 13,316 52,660 +323 Hover/Click
Mar23 220208 1776 1792 1776 1788 +12 4,501 30,894 +1,301 Hover/Click
May23 220208 1776 1786 1770 1778 +10 341 8,742 +37 Hover/Click
Total Volume and Open Interest 45,658 276,815 -656  
London Sugar(LCE) Weekly Monthly
Mar22 220208 493.10 500.30 492.00 499.60 +6.70 6,614 19,125 -40 Hover/Click
May22 220208 482.20 483.80 479.00 483.00 +1.40 6,101 21,628 +566 Hover/Click
Aug22 220208 475.80 476.80 473.70 475.80 +0.10 1,100 12,500 +275 Hover/Click
Oct22 220208 471.80 472.10 468.70 470.60 -0.50 517 7,668 +216 Hover/Click
Dec22 220208 474.00 475.00 472.40 473.50 -1.20 270 3,081 +91 Hover/Click
Total Volume and Open Interest 14,747 66,548 +1,144  
Cotton(ICE) Weekly Monthly
Mar22 220208 125.57 127.32 125.05 127.15 +1.58 21,676 77,876 -6,770 Hover/Click
May22 220208 122.95 124.29 122.49 124.04 +1.04 17,451 87,911 +5,981 Hover/Click
Jul22 220208 120.16 121.55 119.75 121.32 +1.03 4,090 44,535 +698 Hover/Click
Oct22 220208 109.60 109.60 109.60 109.60 +1.11 1 48 +0 Hover/Click
Dec22 220208 104.27 105.42 103.75 105.35 +0.92 2,929 41,656 +833 Hover/Click
Mar23 220208 101.50 102.47 101.14 102.44 +0.67 931 5,268 +486 Hover/Click
Total Volume and Open Interest 47,272 266,056 +1,391  
Lumber(CME) Weekly Monthly
Mar22 220208 1159.9 1159.9 1159.9 1159.9 +45.0 57 1,361 -41  
May22 220208 1100.7 1100.7 1100.7 1100.7 +45.0 69 669 +44  
Jul22 220208 1067.5 1067.5 1067.5 1067.5 +45.0 6 203 +6  
Sep22 220208 1000.0 1028.4 992.8 1016.0 +31.0 0 93 +0  
Nov22 220208 975.0 978.0 975.0 978.0 +24.0 0 36 +0  
Jan23 220208 978.0 978.0 978.0 978.0 +24.0        
Mar23 220208 972.0 972.0 972.0 972.0 +24.0        
Total Volume and Open Interest 132 2,362 +9  
Crude Oil(NYM) Weekly Monthly
Mar22 220208 91.64 91.68 88.51 89.36 -1.96 410,926 334,053 -21,292 Hover/Click
Apr22 220208 89.98 90.07 87.07 87.90 -1.87 175,471 254,929 +9,092 Hover/Click
May22 220208 88.77 88.77 85.76 86.55 -1.78 90,651 167,246 +10,336 Hover/Click
Jun22 220208 87.09 87.30 84.54 85.29 -1.73 94,174 187,581 +5,789 Hover/Click
Jul22 220208 85.85 85.90 83.46 84.13 -1.68 30,469 87,107 +1,240 Hover/Click
Aug22 220208 84.80 84.81 82.54 83.06 -1.63 15,144 75,393 +43 Hover/Click
Sep22 220208 83.75 83.86 81.47 82.08 -1.58 25,218 87,658 +1,043 Hover/Click
Oct22 220208 82.64 82.76 80.74 81.18 -1.53 7,983 57,562 +1,548 Hover/Click
Nov22 220208 81.84 82.04 79.98 80.39 -1.46 5,213 55,532 +675 Hover/Click
Dec22 220208 81.08 81.27 79.09 79.63 -1.42 60,071 251,479 +2,362 Hover/Click
Jan23 220208 80.02 80.42 78.57 78.89 -1.35 2,822 44,232 +212 Hover/Click
Feb23 220208 78.46 78.50 77.89 78.19 -1.30 1,458 34,446 +118 Hover/Click
Mar23 220208 77.82 77.82 77.50 77.55 -1.24 5,452 36,792 +747 Hover/Click
Apr23 220208 76.96 76.96 76.95 76.96 -1.18 1,087 25,004 -204 Hover/Click
May23 220208 76.41 76.41 76.41 76.41 -1.12 2,171 23,639 +576 Hover/Click
Jun23 220208 76.96 77.19 75.39 75.92 -1.06 20,468 97,507 +2,421 Hover/Click
Total Volume and Open Interest 989,988 2,156,755 +16,812  
e-miNY Crude Oil(NYM)
Mar22 220208 91.575 91.625 88.500 89.350 -1.975 23,271 2,578 +259  
Apr22 220208 89.875 90.050 87.075 87.900 -1.875 1,652 1,939 +73  
May22 220208 88.275 88.500 85.775 86.550 -1.775 71 106 +1  
Jun22 220208 86.725 87.275 84.550 85.300 -1.725 20 178 -2  
Jul22 220208 84.550 84.550 83.900 84.125 -1.675 4 30 +2  
Aug22 220208 82.900 83.100 82.700 83.050 -1.650 1 7 +0  
Sep22 220208 82.450 82.500 82.000 82.075 -1.575 4 16 +0  
Oct22 220208 81.150 81.175 81.100 81.175 -1.525 2 9 +0  
Nov22 220208 80.400 80.400 80.400 80.400 -1.450 0 12 +0  
Dec22 220208 80.200 80.200 79.200 79.625 -1.425 9 217 -2  
Total Volume and Open Interest 25,058 5,177 +332  
NY Harbor ULSD(NYM) Weekly Monthly
Mar22 220208 285.78 286.17 274.63 279.26 -6.28 67,939 98,572 -3,659 Hover/Click
Apr22 220208 275.37 275.97 266.34 269.76 -5.37 56,986 63,074 -1,029 Hover/Click
May22 220208 268.82 268.82 260.96 263.77 -4.77 38,359 33,636 -1,131 Hover/Click
Jun22 220208 263.76 264.80 257.38 259.90 -4.48 34,841 41,158 -572 Hover/Click
Jul22 220208 260.66 262.07 255.50 257.47 -4.22 16,068 15,833 -669 Hover/Click
Aug22 220208 258.50 259.20 254.08 256.05 -4.07 10,740 11,992 -180 Hover/Click
Sep22 220208 259.53 259.78 253.42 255.53 -3.96 8,008 16,149 +359 Hover/Click
Oct22 220208 255.29 255.66 252.77 254.88 -3.89 3,547 8,974 +614 Hover/Click
Nov22 220208 254.14 254.38 252.10 254.01 -3.72 1,431 7,974 -75 Hover/Click
Dec22 220208 254.00 256.80 250.61 252.86 -3.54 6,319 23,555 -298 Hover/Click
Jan23 220208 250.00 255.38 249.60 251.70 -3.39 977 5,766 +72 Hover/Click
Feb23 220208 251.35 253.45 247.91 250.02 -3.22 271 1,439 -76 Hover/Click
Mar23 220208 247.74 248.24 247.74 247.91 -3.13 261 2,799 +78 Hover/Click
Apr23 220208 244.81 245.41 244.81 245.41 -3.10 106 1,628 -36 Hover/Click
Total Volume and Open Interest 246,110 346,831 -6,657  
RBOB Gasoline(NYM) Weekly Monthly
Mar22 220208 269.17 269.17 259.57 262.51 -6.02 70,299 114,113 -4,142 Hover/Click
Apr22 220208 279.48 279.61 271.04 273.87 -5.13 65,086 71,443 +1,436 Hover/Click
May22 220208 277.12 277.12 268.90 271.47 -4.78 26,913 44,275 -1,052 Hover/Click
Jun22 220208 271.47 272.68 265.09 267.48 -4.64 22,411 36,834 -13 Hover/Click
Jul22 220208 266.72 268.03 261.29 263.13 -4.51 9,111 17,819 +866 Hover/Click
Aug22 220208 263.70 263.70 256.70 258.41 -4.35 5,594 13,244 +958 Hover/Click
Sep22 220208 256.02 257.88 251.46 253.12 -4.24 6,719 24,218 +561 Hover/Click
Oct22 220208 237.07 238.10 235.28 236.99 -3.96 2,241 6,691 -275 Hover/Click
Nov22 220208 231.76 232.70 229.90 231.49 -3.86 1,537 6,102 +236 Hover/Click
Dec22 220208 230.13 231.44 225.25 227.24 -3.77 2,989 28,521 +227 Hover/Click
Total Volume and Open Interest 213,436 372,586 -1,247  
e-miNY RBOB Gasoline(NYM)
Mar22 220208 262.51 262.51 262.50 262.51 -6.02 0 3 +0  
Apr22 220208 273.87 273.87 273.87 273.87 -5.13        
May22 220208 271.47 271.47 271.47 271.47 -4.78        
Jun22 220208 267.48 267.48 267.48 267.48 -4.64        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Mar22 220208 4.276 4.381 4.173 4.248 +0.016 152,119 240,391 -5,563 Hover/Click
Apr22 220208 4.238 4.343 4.157 4.218 +0.020 85,890 97,787 +3,168 Hover/Click
May22 220208 4.255 4.365 4.183 4.245 +0.024 57,448 144,620 +2,491 Hover/Click
Jun22 220208 4.291 4.406 4.230 4.292 +0.026 22,146 65,394 -710 Hover/Click
Jul22 220208 4.361 4.460 4.284 4.345 +0.026 23,414 66,418 +1,090 Hover/Click
Aug22 220208 4.372 4.470 4.299 4.355 +0.025 14,281 41,028 +73 Hover/Click
Sep22 220208 4.354 4.447 4.276 4.339 +0.026 13,807 54,328 -319 Hover/Click
Oct22 220208 4.378 4.477 4.306 4.361 +0.025 27,348 81,901 -31 Hover/Click
Nov22 220208 4.462 4.568 4.401 4.457 +0.027 6,796 38,247 +1,112 Hover/Click
Dec22 220208 4.640 4.737 4.574 4.628 +0.026 6,195 40,061 +61 Hover/Click
Jan23 220208 4.758 4.847 4.687 4.736 +0.026 12,843 58,230 -679 Hover/Click
Feb23 220208 4.635 4.684 4.557 4.595 +0.020 5,383 20,498 +160 Hover/Click
Mar23 220208 4.201 4.275 4.166 4.200 +0.016 9,029 37,543 +910 Hover/Click
Apr23 220208 3.352 3.401 3.349 3.386 +0.038 8,385 36,092 -851 Hover/Click
May23 220208 3.282 3.327 3.282 3.315 +0.037 3,287 20,759 -51 Hover/Click
Jun23 220208 3.330 3.365 3.311 3.354 +0.036 1,429 12,481 -264 Hover/Click
Total Volume and Open Interest 469,919 1,179,148 +2,579  
Brent Crude Oil(ICE) Weekly Monthly
Apr22 220208 92.63 92.93 89.93 90.78 -1.91 322,131 457,487 -11,026 Hover/Click
May22 220208 91.17 91.45 88.59 89.38 -1.85 158,199 297,182 +13,198 Hover/Click
Jun22 220208 89.83 90.11 87.39 88.13 -1.76 140,503 265,221 -4,153 Hover/Click
Jul22 220208 88.69 88.95 86.35 87.06 -1.69 46,365 151,675 -555 Hover/Click
Aug22 220208 87.80 88.00 85.50 86.17 -1.65 30,179 79,694 +2,701 Hover/Click
Sep22 220208 86.83 87.13 84.69 85.33 -1.60 32,926 102,198 +3,022 Hover/Click
Oct22 220208 86.02 86.29 83.99 84.54 -1.55 12,179 45,950 +650 Hover/Click
Nov22 220208 85.00 85.47 83.29 83.81 -1.49 8,601 46,475 +483 Hover/Click
Dec22 220208 84.43 84.78 82.55 83.11 -1.44 69,647 211,586 -319 Hover/Click
Jan23 220208 82.45 82.45 82.45 82.45 -1.40 3,232 34,186 +882 Hover/Click
Feb23 220208 81.82 81.82 81.82 81.82 -1.34 3,238 38,191 -43 Hover/Click
Mar23 220208 81.27 81.27 81.27 81.27 -1.29 2,986 25,742 -310 Hover/Click
Apr23 220208 80.77 80.77 80.77 80.77 -1.24 548 11,829 -23 Hover/Click
May23 220208 80.27 80.27 80.27 80.27 -1.19 963 14,270 +113 Hover/Click
Total Volume and Open Interest 882,616 2,178,986 +7,716  
Gas Oil(ICE) Weekly Monthly
Feb22 220208 842.00 845.00 810.00 812.50 -40.00 51,284 53,187 -14,118 Hover/Click
Mar22 220208 821.00 826.00 794.00 796.75 -34.00 129,297 179,815 +2,173 Hover/Click
Apr22 220208 799.00 802.25 775.50 778.75 -27.00 90,620 95,952 +2,248 Hover/Click
May22 220208 782.50 786.00 761.75 765.25 -22.75 40,251 62,330 +429 Hover/Click
Jun22 220208 770.00 773.50 750.75 754.25 -21.00 49,675 92,675 -846 Hover/Click
Jul22 220208 761.25 763.25 743.00 746.50 -19.75 12,361 30,883 -382 Hover/Click
Aug22 220208 757.00 759.25 738.25 741.50 -18.75 6,967 23,533 +87 Hover/Click
Sep22 220208 752.75 753.00 735.50 738.50 -18.25 10,897 26,351 -672 Hover/Click
Oct22 220208 746.50 747.50 733.25 736.25 -17.75 6,002 21,634 +651 Hover/Click
Nov22 220208 743.50 743.50 728.75 730.50 -17.00 5,118 10,633 +674 Hover/Click
Total Volume and Open Interest 427,964 739,878 -7,910  
Ethanol(CBOT)
Mar22 220208 2.160 2.160 2.160 2.160 unch        
Apr22 220208 2.160 2.160 2.160 2.160 unch        
May22 220208 2.160 2.160 2.160 2.160 unch        
Jun22 220208 2.160 2.160 2.160 2.160 unch        
Jul22 220208 2.160 2.160 2.160 2.160 unch        
Aug22 220208 2.160 2.160 2.160 2.160 unch        
Sep22 220208 2.160 2.160 2.160 2.160 unch        
Oct22 220208 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar22 220208 91.36 91.62 88.52 89.36 -1.96 24,014 50,037 -1,757 Hover/Click
Apr22 220208 89.78 90.06 87.09 87.90 -1.87 58,999 65,070 +1,281 Hover/Click
May22 220208 88.21 88.21 85.80 86.55 -1.78 44,025 37,373 +1,653 Hover/Click
Jun22 220208 86.83 87.13 84.71 85.29 -1.73 35,501 71,710 +2,719 Hover/Click
Jul22 220208 85.30 85.51 83.48 84.13 -1.68 9,405 13,660 +1,110 Hover/Click
Aug22 220208 83.39 83.57 82.59 83.06 -1.63 2,625 11,234 -235 Hover/Click
Sep22 220208 83.20 83.20 81.65 82.08 -1.58 4,151 26,944 -366 Hover/Click
Oct22 220208 82.75 82.85 81.18 81.18 -1.53 562 9,012 +88 Hover/Click
Nov22 220208 80.20 80.52 80.20 80.39 -1.46 482 9,979 +102 Hover/Click
Dec22 220208 80.65 80.68 79.41 79.63 -1.42 14,340 87,967 +905 Hover/Click
Jan23 220208 78.89 78.89 78.89 78.89 -1.35 176 4,467 +41 Hover/Click
Feb23 220208 78.19 78.19 78.19 78.19 -1.30 177 2,788 +141 Hover/Click
Mar23 220208 77.55 77.55 77.55 77.55 -1.24 554 7,474 -68 Hover/Click
Apr23 220208 76.96 76.96 76.96 76.96 -1.18 38 2,103 +11 Hover/Click
May23 220208 76.41 76.41 76.41 76.41 -1.12 21 1,429 +7 Hover/Click
Jun23 220208 75.93 76.38 75.65 75.92 -1.06 2,931 24,197 +174 Hover/Click
Total Volume and Open Interest 203,362 500,329 +7,254  
US Dollar Index(ICE) Weekly Monthly
Mar22 220208 95.420 95.745 95.390 95.640 +0.247 26,516 53,851 -193 Hover/Click
Jun22 220208 95.335 95.650 95.315 95.565 +0.238 405 1,374 +14 Hover/Click
Sep22 220208 95.405 95.405 95.405 95.405 +0.228 16 87 +13 Hover/Click
Total Volume and Open Interest 26,940 55,348 -163  
Australian Dollar(CME) Weekly Monthly
Mar22 220208 71.25 71.49 71.08 71.36 +0.06 93,335 194,066 +2,997 Hover/Click
Jun22 220208 71.35 71.56 71.17 71.45 +0.07 204 483 +23 Hover/Click
Sep22 220208 71.52 71.63 71.26 71.52 +0.05 399 85 -296 Hover/Click
Total Volume and Open Interest 93,982 194,856 +2,733  
British Pound(CME) Weekly Monthly
Mar22 220208 135.28 135.61 135.05 135.39 +0.04 117,583 184,565 -4,555 Hover/Click
Jun22 220208 135.20 135.49 134.95 135.28 +0.04 1,010 4,330 +373 Hover/Click
Sep22 220208 135.15 135.34 134.83 135.15 +0.05 31 1,217 +1 Hover/Click
Total Volume and Open Interest 119,144 192,937 -3,746  
Canadian Dollar(CME) Weekly Monthly
Mar22 220208 78.92 78.96 78.60 78.65 -0.32 76,158 137,206 +1,855 Hover/Click
Jun22 220208 78.90 78.90 78.59 78.63 -0.32 270 7,213 +146 Hover/Click
Sep22 220208 78.60 78.67 78.56 78.60 -0.31 19 537 +9 Hover/Click
Dec22 220208 78.75 78.75 78.50 78.55 -0.31 73 1,609 +21 Hover/Click
Total Volume and Open Interest 76,551 147,643 +2,044  
Japanese Yen(CME) Weekly Monthly
Mar22 220208 86.91 86.94 86.51 86.57 -0.36 103,485 192,952 +256 Hover/Click
Jun22 220208 87.00 87.10 86.69 86.75 -0.35 134 1,496 -3 Hover/Click
Sep22 220208 87.30 87.32 86.99 87.04 -0.35 170 155 +148 Hover/Click
Total Volume and Open Interest 104,148 195,715 +434  
Swiss Franc(CME) Weekly Monthly
Mar22 220208 108.40 108.48 108.05 108.14 -0.26 20,997 40,983 +51 Hover/Click
Jun22 220208 108.72 108.85 108.44 108.52 -0.26 18 148 -1 Hover/Click
Sep22 220208 109.01 109.34 108.94 109.01 -0.26 0 31 +0 Hover/Click
Total Volume and Open Interest 21,015 41,185 +50  
EuroFX(CME) Weekly Monthly
Mar22 220208 114.49 114.57 114.04 114.22 -0.30 240,338 680,744 -1,326 Hover/Click
Jun22 220208 114.80 114.90 114.39 114.56 -0.30 1,716 5,803 -178 Hover/Click
Sep22 220208 114.85 115.35 114.85 115.03 -0.29 78 1,473 +21 Hover/Click
Total Volume and Open Interest 242,602 696,474 -1,523  
Mexican Peso(CME) Weekly Monthly
Mar22 220208 482.75 483.13 480.75 482.25 -0.75 49,458 132,833 -4,250 Hover/Click
Jun22 220208 474.25 474.25 472.88 474.25 -0.88 24 44 -9 Hover/Click
Total Volume and Open Interest 49,482 132,985 -4,259  
Brazilian Real(CME) Weekly Monthly
Mar22 220208 188.55 189.55 188.20 189.00 +0.05 8,146 62,349 +2,039 Hover/Click
Apr22 220208 186.95 187.90 186.70 187.40 +0.05 16 377 +15  
May22 220208 186.00 186.45 185.35 186.00 +0.05        
Jun22 220208 184.40 184.75 184.40 184.40 +0.10       Hover/Click
Total Volume and Open Interest 8,162 62,726 +2,054  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220208 153~150 153~180 152~140 152~250 -0~230 399,019 1,186,429 +7,629 Hover/Click
Jun22 220208 155~000 155~060 154~010 154~130 -0~240 909 3,045 +178 Hover/Click
Sep22 220208 154~130 154~130 154~130 154~130 -0~240       Hover/Click
Total Volume and Open Interest 399,928 1,189,474 +7,807  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220208 126~285 126~295 126~150 126~185 -0~105 2,145,743 3,953,938 +14,856 Hover/Click
Jun22 220208 126~225 126~225 126~115 126~145 -0~110 15,468 47,881 +2,890 Hover/Click
Sep22 220208 126~145 126~145 126~145 126~145 -0~110       Hover/Click
Total Volume and Open Interest 2,161,211 4,001,819 +17,746  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220208 118~150 118~154 118~054 118~076 -0~066 1,411,611 4,014,136 -4,209 Hover/Click
Jun22 220208 117~310 118~016 117~240 117~264 -0~070 9,763 13,141 +6,446 Hover/Click
Sep22 220208 117~264 117~264 117~264 117~264 -0~070       Hover/Click
Total Volume and Open Interest 1,421,374 4,027,277 +2,237  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220208 108~031 108~033 107~317 108~003 -0~024 713,342 2,299,170 +21,444 Hover/Click
Jun22 220208 107~217 107~224 107~201 107~205 -0~027 2,535 2,506 +1,778 Hover/Click
Sep22 220208 107~205 107~205 107~205 107~205 -0~027       Hover/Click
Total Volume and Open Interest 715,877 2,301,676 +23,222  
Eurodollars(CME) Weekly Monthly
Mar22 220208 99.425 99.430 99.405 99.410 -0.005 310,460 978,540 -61,393  
Jun22 220208 98.985 98.990 98.945 98.955 -0.020 441,895 1,007,195 +4,320  
Sep22 220208 98.680 98.685 98.630 98.640 -0.035 275,998 810,682 -14,473  
Dec22 220208 98.395 98.400 98.325 98.340 -0.045 414,372 1,200,393 -9,044  
Mar23 220208 98.205 98.215 98.135 98.150 -0.050 322,561 895,174 -11,865  
Jun23 220208 98.035 98.045 97.955 97.970 -0.060 262,074 838,586 +5,736  
Sep23 220208 97.925 97.930 97.855 97.865 -0.060 170,058 773,896 -2,662  
Dec23 220208 97.895 97.895 97.820 97.835 -0.055 335,233 1,203,752 -27,708  
Mar24 220208 97.890 97.890 97.820 97.830 -0.055 174,373 535,831 +7,832  
Jun24 220208 97.890 97.890 97.825 97.835 -0.055 108,768 448,737 -6,274  
Sep24 220208 97.880 97.880 97.815 97.825 -0.055 88,208 404,231 -2,897  
Dec24 220208 97.865 97.875 97.800 97.815 -0.055 136,969 639,808 -2,060  
Mar25 220208 97.870 97.870 97.805 97.820 -0.055 90,047 293,923 +3,205  
Jun25 220208 97.865 97.870 97.805 97.820 -0.050 48,125 155,479 +543  
Sep25 220208 97.860 97.860 97.800 97.815 -0.045 34,608 117,415 -21  
Dec25 220208 97.845 97.845 97.785 97.800 -0.045 44,439 151,198 +3,149  
Mar26 220208 97.840 97.840 97.785 97.800 -0.045 28,003 80,951 -34  
Jun26 220208 97.830 97.835 97.775 97.790 -0.045 24,885 68,739 +2,021  
Total Volume and Open Interest 3,427,196 11,057,082 -113,947  
Ultra T-Bond(CBOT)
Mar22 220208 184~18 184~28 182~26 183~15 -1~06 194,678 1,288,406 +5,596  
Jun22 220208 184~04 185~30 184~00 184~19 -1~07 0 168 +0  
Sep22 220208 184~19 184~19 184~19 184~19 -1~07        
Total Volume and Open Interest 194,678 1,288,574 +5,596  
Ultra 10-Yr T-Note(CBOT)
Mar22 220208 141~060 141~075 140~160 140~220 -0~155 400,805 1,395,847 +1,739  
Jun22 220208 140~025 140~085 139~180 139~235 -0~155 47 27 +16  
Sep22 220208 139~235 139~235 139~235 139~235 -0~155        
Total Volume and Open Interest 400,852 1,395,874 +1,755  
30 Day Federal Funds(CBOT)
Feb22 220208 99.912 99.915 99.912 99.912 unch 119,523 260,117 +10,544  
Mar22 220208 99.750 99.755 99.740 99.750 +0.005 30,951 83,438 -18  
Apr22 220208 99.595 99.595 99.575 99.585 unch 170,955 280,820 -17,192  
May22 220208 99.365 99.365 99.340 99.340 -0.015 92,674 187,132 -1,154  
Jun22 220208 99.235 99.235 99.200 99.205 -0.020 14,847 57,199 -1,176  
Jul22 220208 99.120 99.120 99.085 99.085 -0.025 77,472 182,330 -6,697  
Total Volume and Open Interest 669,669 1,729,200 -3,269  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220208 150.27 150.30 150.09 150.14 -0.16 1,346 14,185 -104 Hover/Click
Jun22 220208 150.14 150.14 150.14 150.14 -0.16       Hover/Click
Sep22 220208 150.14 150.14 150.14 150.14 -0.16       Hover/Click
Total Volume and Open Interest 1,346 14,185 -104  
Euro-Buxl(EUREX)
Mar22 220208 198.00 198.36 195.36 196.00 -1.76 139,445 361,246 +8,563  
Jun22 220208 195.90 196.26 193.66 194.24 -1.78 346 10,516 +164  
Sep22 220208 214.00 214.00 214.00 214.00 -2.74 0 20 -10  
Total Volume and Open Interest 139,791 371,782 +8,717  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220208 165.71 166.11 165.03 165.18 -0.42 1,268,898 1,657,014 -8,836 Hover/Click
Jun22 220208 162.58 163.14 162.14 162.27 -0.41 5,438 21,142 +4,731 Hover/Click
Sep22 220208 164.18 164.18 164.18 164.18 -0.42 1 4 +1 Hover/Click
Total Volume and Open Interest 1,274,337 1,678,160 -4,104  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220208 130.52 130.81 130.31 130.41 -0.06 963,158 1,954,762 +7,578 Hover/Click
Jun22 220208 130.71 130.75 130.41 130.46 -0.10 7,906 14,522 +6,990 Hover/Click
Sep22 220208 128.91 128.91 128.91 128.91 -0.06       Hover/Click
Total Volume and Open Interest 971,064 1,969,284 +14,568  
Euro-Schatz(EUREX)
Mar22 220208 111.49 111.58 111.44 111.51 +0.03 747,733 1,541,081 -40,052  
Jun22 220208 111.14 111.14 111.14 111.14 unch 12,377 17,789 +10,676  
Sep22 220208 111.51 111.51 111.51 111.51 +0.03        
Total Volume and Open Interest 760,110 1,558,870 -29,376  
3-Mth Euribor(EUREX)
Mar22 220208 100.510 100.510 100.510 100.510 +0.005 0 1,103 +0  
Jun22 220208 100.380 100.380 100.380 100.380 +0.010 102 500 -100  
Sep22 220208 100.160 100.160 100.160 100.160 +0.010 0 1,185 +0  
Total Volume and Open Interest 103 3,758 -100  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220208 120~29 120~31 120~04 120~09 -0~21 273,492 840,304 +2,137 Hover/Click
Jun22 220208 122~00 122~00 122~00 122~00 -0~26 112 1,037 +29 Hover/Click
Total Volume and Open Interest 273,604 841,343 +2,166  
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 220208 100.515 100.515 100.505 100.510 unch 142,413 352,784 -5,847  
Jun22 220208 100.380 100.395 100.370 100.380 +0.005 289,134 499,770 -14,657  
Sep22 220208 100.160 100.180 100.140 100.165 +0.010 244,877 492,259 -21,177  
Total Volume and Open Interest 2,339,649 4,435,855 -86,144  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220208 99.88 99.90 99.88 99.89 unch 15,617 194,025 +693  
Jun22 220208 99.55 99.57 99.51 99.53 -0.03 35,997 208,522 +937  
Sep22 220208 99.05 99.06 99.00 99.01 -0.04 14,179 155,662 +478  
Dec22 220208 98.63 98.63 98.55 98.56 -0.07 11,016 157,670 +1,294  
Mar23 220208 98.24 98.25 98.14 98.16 -0.09 10,840 97,145 +1,272  
Jun23 220208 97.96 97.97 97.86 97.87 -0.10 3,383 64,135 +204  
Sep23 220208 97.80 97.82 97.70 97.72 -0.09 3,464 61,925 -172  
Dec23 220208 97.71 97.73 97.61 97.63 -0.09 1,526 25,727 +252  
Mar24 220208 97.57 97.57 97.55 97.55 -0.09 2 1,050 +2  
Jun24 220208 97.47 97.47 97.47 97.47 -0.09 0 71 +0  
Total Volume and Open Interest 96,024 966,165 +4,960  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220208 97.99 98.00 97.85 97.87 -0.12 143,678 1,123,560 -4,623  
Jun22 220208 97.87 97.87 97.87 97.87 -0.12 0 2 +0  
Total Volume and Open Interest 143,678 1,123,562 -4,623  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220208 98.49 98.49 98.39 98.40 -0.08 193,963 976,914 +14,827  
Jun22 220208 98.28 98.28 98.28 98.28 -0.21        
Total Volume and Open Interest 193,963 976,914 +14,827  
Gold(CMX) Weekly Monthly
Feb22 220208 1818.9 1827.8 1815.0 1826.6 +6.0 571 2,650 -723 Hover/Click
Apr22 220208 1821.5 1829.9 1816.0 1827.9 +6.1 177,709 391,695 -1,782 Hover/Click
Jun22 220208 1824.5 1832.8 1819.2 1831.0 +6.3 6,892 64,442 +33 Hover/Click
Aug22 220208 1828.6 1836.4 1824.0 1834.5 +6.6 3,717 21,274 +1,319 Hover/Click
Oct22 220208 1829.3 1838.8 1827.6 1838.3 +6.6 268 5,430 +27 Hover/Click
Dec22 220208 1837.3 1844.4 1833.3 1842.8 +6.7 1,818 14,099 -233 Hover/Click
Feb23 220208 1847.5 1847.5 1847.5 1847.5 +6.8 277 3,358 +6 Hover/Click
Apr23 220208 1852.5 1852.5 1852.5 1852.5 +7.0 8 66 +5 Hover/Click
Jun23 220208 1856.7 1856.7 1856.7 1856.7 +7.0 1 109 +1 Hover/Click
Aug23 220208 1860.4 1860.4 1860.4 1860.4 +7.0       Hover/Click
Oct23 220208 1863.5 1863.5 1863.5 1863.5 +7.0       Hover/Click
Dec23 220208 1866.7 1866.7 1866.7 1866.7 +7.0 1 222 +1 Hover/Click
Total Volume and Open Interest 192,881 508,423 -1,566  
Silver(CMX) Weekly Monthly
Mar22 220208 2302.5 2326.5 2277.0 2320.0 +12.4 47,755 100,452 -2,824 Hover/Click
May22 220208 2307.0 2331.0 2282.0 2324.3 +12.4 4,282 31,019 +1,210 Hover/Click
Jul22 220208 2308.0 2335.0 2288.5 2329.4 +12.9 1,685 8,941 +54 Hover/Click
Sep22 220208 2300.5 2338.5 2298.0 2334.9 +12.9 964 3,573 +310 Hover/Click
Dec22 220208 2330.0 2349.5 2310.0 2345.8 +13.3 286 3,801 +77 Hover/Click
Mar23 220208 2356.1 2356.1 2356.1 2356.1 +13.3 78 399 +44 Hover/Click
May23 220208 2361.7 2361.7 2361.7 2361.7 +13.3 0 9 +0 Hover/Click
Total Volume and Open Interest 55,122 148,581 -1,152  
Platinum(NYMEX) Weekly Monthly
Apr22 220208 1020.7 1037.4 1004.0 1036.3 +16.3 17,579 49,533 -217 Hover/Click
Jul22 220208 1021.5 1037.1 1005.1 1036.9 +16.2 3,131 4,180 +467 Hover/Click
Oct22 220208 1017.5 1038.6 1009.8 1038.6 +16.1 3,169 3,082 +1,683 Hover/Click
Jan23 220208 1013.0 1041.8 1010.7 1041.8 +15.3 0 23 +0 Hover/Click
Total Volume and Open Interest 23,910 56,848 +1,946  
Palladium(NYMEX) Weekly Monthly
Mar22 220208 2243.00 2284.50 2200.00 2264.20 +4.10 1,402 5,328 -189 Hover/Click
Jun22 220208 2248.00 2276.50 2201.50 2265.80 +2.70 237 2,186 +95 Hover/Click
Sep22 220208 2278.00 2278.00 2235.00 2267.50 +2.60 1 7 -1 Hover/Click
Total Volume and Open Interest 1,642 7,521 -95  
Copper(CMX) Weekly Monthly
Mar22 220208 448.20 448.40 439.50 446.10 -0.15 57,867 94,065 -2,717 Hover/Click
May22 220208 448.50 448.65 439.95 446.50 -0.25 13,162 57,230 +2,636 Hover/Click
Jul22 220208 447.20 447.60 439.65 445.90 -0.70 2,484 20,284 +544 Hover/Click
Sep22 220208 443.55 446.40 439.25 444.75 -1.05 1,175 16,133 -44 Hover/Click
Dec22 220208 445.00 445.00 437.45 442.55 -1.40 728 7,860 +257 Hover/Click
Total Volume and Open Interest 76,217 203,594 +704  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220208 35001 35426 34931 35342 +373 266,481 79,278 -2,362 Hover/Click
Jun22 220208 34917 35327 34847 35251 +369 297 802 -3 Hover/Click
Sep22 220208 35219 35219 35219 35219 +380 1 3 +1 Hover/Click
Dec22 220208 35119 35119 35119 35119 +380       Hover/Click
Total Volume and Open Interest 266,779 80,083 -2,364  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220208 4484.00 4523.75 4456.25 4512.50 +36.75 1,957,881 2,205,057 -9,143 Hover/Click
Jun22 220208 4480.00 4519.00 4450.00 4506.00 +36.75 3,241 60,391 +1,326 Hover/Click
Sep22 220208 4480.50 4515.50 4450.50 4505.50 +37.00 119 399 +30 Hover/Click
Dec22 220208 4507.00 4507.00 4507.00 4507.00 +36.25 2 7,352 +0 Hover/Click
Total Volume and Open Interest 1,961,243 2,274,264 -7,787  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220208 14600.00 14776.00 14467.50 14734.50 +174.75 763,735 238,945 +1,003 Hover/Click
Jun22 220208 14594.00 14775.00 14471.75 14737.00 +174.75 1,641 2,160 +17 Hover/Click
Sep22 220208 14635.00 14787.50 14498.75 14758.25 +175.50 44 133 +23 Hover/Click
Total Volume and Open Interest 765,424 241,275 +1,047  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220208 2622.30 2672.30 2614.10 2668.10 +50.30 9,300 46,547 +180 Hover/Click
Jun22 220208 2678.10 2678.10 2626.60 2678.10 +50.30       Hover/Click
Sep22 220208 2685.60 2685.60 2685.60 2685.60 +51.10       Hover/Click
Total Volume and Open Interest 9,300 46,547 +180  
Volatility Index(CBOE)
Feb22 220208 23.45 23.91 22.20 22.31 -1.34 109,005 78,090 -12,171  
Mar22 220208 24.35 24.65 23.35 23.41 -1.13 77,776 112,763 +4,594  
Apr22 220208 25.00 25.15 24.20 24.26 -0.90 25,399 41,643 +1,224  
May22 220208 25.27 25.42 24.65 24.70 -0.79 9,533 21,036 +999  
Total Volume and Open Interest 230,308 296,027 -4,407  
S & P 600(CME)
Mar22 220208 1308.30 1308.30 1308.30 1308.30 +23.60        
Jun22 220208 1309.10 1309.10 1309.10 1309.10 +23.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220208 2010.50 2044.50 2002.50 2040.80 +33.50 236,037 494,044 +3,654 Hover/Click
Jun22 220208 2007.00 2041.00 2000.70 2038.10 +33.30 417 2,081 +8 Hover/Click
Sep22 220208 2040.50 2040.50 2040.50 2040.50 +34.00 0 3 +0 Hover/Click
Total Volume and Open Interest 236,454 496,128 +3,662  
Nikkei 225(CME)
Mar22 220208 27250 27465 27205 27405 +190 6,022 15,063 -157  
Jun22 220208 27250 27260 27055 27200 +130 4 22 +1  
Total Volume and Open Interest 6,026 15,085 -156  
Nikkei 225(SGX) Weekly Monthly
Mar22 220208 27215 27450 27125 27265 +45 51,282 99,902 +2,054  
Jun22 220208 27035 27035 27035 27035 +45 5 3,055 +2  
Sep22 220208 26990 26990 26990 26990 +45 0 859 +0  
Total Volume and Open Interest 51,495 129,175 +2,856  
Nikkei 225 Mini(JPX)
Mar22 220208 27230 27450 27225 27280 +60 493,746 355,496 +636  
Jun22 220208 27015 27205 26885 27040 +40 20,502 14,218 -203  
Sep22 220208 26960 27150 26840 26990 +60 268 973 +60  
Total Volume and Open Interest 539,779 420,657 +36,095  
Nikkei 225(JPX)
Mar22 220208 27230 27450 27220 27280 +60 33,044 229,141 -36  
Jun22 220208 27000 27200 27000 27040 +40 267 16,189 +18  
Sep22 220208 26990 26990 26990 26990 +60 0 2,530 +0  
Total Volume and Open Interest 33,312 302,172 +233  
Nikkei 225(CME) Yen
Mar22 220208 27220 27455 27190 27395 +195 38,275 51,824 +1,431  
Jun22 220208 27100 27175 26955 27150 +190 3 15 +0  
Sep22 220208 27070 27070 27070 27070 +140        
Total Volume and Open Interest 38,278 51,839 +1,431  
Nikkei 225(CME) e-Mini Yen
Mar22 220208 27400 27400 27400 27400 +200        
Jun22 220208 27150 27150 27150 27150 +190        
Sep22 220208 27070 27070 27070 27070 +140        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb22 220208 7018.0 7084.5 6992.0 7027.0 +19.5 66,219 244,668 +7,227  
Mar22 220208 7017.0 7074.5 6989.0 7022.5 +19.5 76 6,645 -40  
Apr22 220208 7012.0 7012.0 7012.0 7012.0 +19.0        
Jun22 220208 6874.0 6874.0 6874.0 6874.0 +19.5 0 5 +0  
Sep22 220208 6851.0 6851.0 6851.0 6851.0 +19.5        
Dec22 220208 6829.5 6829.5 6829.5 6829.5 +18.5 0 14,502 +1  
Total Volume and Open Interest 66,295 265,823 +7,187  
Hang Seng Index(HKFE) Weekly Monthly
Feb22 220208 24484 24576 24134 24324 -132 103,461 103,500 -5,083  
Mar22 220208 24384 24489 24051 24245 -127 1,513 11,986 +181  
Total Volume and Open Interest 105,417 124,639 -4,681  
DAX(EUREX) Weekly Monthly
Mar22 220208 15216.0 15335.0 15151.0 15237.0 +12.0 90,763 79,840 +4,342  
Jun22 220208 15252.0 15351.0 15221.0 15269.0 +12.0 103 4,956 +42  
Sep22 220208 15250.0 15250.0 15250.0 15250.0 +12.0 13 52 +13  
Total Volume and Open Interest 90,879 84,848 +4,397  
Mini-DAX(EUREX)
Mar22 220208 15211.0 15336.0 15151.0 15237.0 +12.0 58,229 16,073 +14  
Jun22 220208 15273.0 15327.0 15225.0 15269.0 +12.0 72 135 +17  
Sep22 220208 15250.0 15250.0 15250.0 15250.0 +12.0        
Total Volume and Open Interest 58,301 16,208 +31  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220208 4116 4147 4093 4118 +2 1,031,345 3,030,326 +82,341  
Jun22 220208 4039 4063 4020 4037 +1 28,214 169,338 +16,043  
Sep22 220208 4022 4022 4022 4022 +1 0 12,167 +0  
Total Volume and Open Interest 1,059,559 3,228,350 +98,384  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220208 12097 12152 12028 12066 -35 27,539 181,445 -1,999  
Jun22 220208 11920 11938 11874 11893 -34 10 13,745 -148  
Sep22 220208 11864 11864 11864 11864 -35 6 26 +6  
Total Volume and Open Interest 27,555 195,216 -2,141  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220208 7543.00 7572.00 7488.50 7501.00 -24.00 103,521 590,025 +3,046  
Jun22 220208 7502.50 7502.50 7444.50 7444.50 -21.00 3 3,057 +0  
Sep22 220208 7395.50 7395.50 7395.50 7395.50 -21.00 0 134 +0  
Total Volume and Open Interest 103,524 593,217 +3,046  
SPI 200(SFE) Weekly Monthly
Mar22 220208 7009.0 7105.0 6969.0 7084.0 +72.0 57,021 272,249 +7,546  
Jun22 220208 7075.0 7075.0 7060.0 7060.0 +72.0 0 1 +0  
Sep22 220208 6985.0 6985.0 6985.0 6985.0 +72.0        
Total Volume and Open Interest 57,021 272,396 +7,546  
FTSE MIB(ISE)
Mar22 220208 26360.00 26645.00 26180.00 26374.00 +55.00 25,269 78,035 +2,000  
Jun22 220208 25860.00 26060.00 25645.00 25807.00 +53.00 97 968 +39  
Sep22 220208 25627.00 25627.00 25627.00 25627.00 +53.00 0 6 +0  
Total Volume and Open Interest 25,366 79,009 +2,039  
KOSPI 200(KFE)
Mar22 220208 366.00 367.25 360.65 363.20 -0.05 270,908 266,496 -1,436  
Jun22 220208 366.05 367.25 361.00 363.25 +0.20 400 12,598 +25  
Sep22 220208 364.30 364.30 364.30 364.30 +2.50 0 4,415 +0  
Total Volume and Open Interest 271,308 301,182 -1,414  
GSCI(CME) Weekly Monthly
Feb22 220208 633.80 635.60 630.20 632.00 -9.30 9 1,320 +5  
Mar22 220208 629.50 631.30 625.30 627.65 -8.85 0 189 +0  
Apr22 220208 625.15 625.15 625.15 625.15 -13.85        
Total Volume and Open Interest 9 1,509 +5  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!