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 Wed February 09, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220209 1570.50 1599.50 1566.50 1594.75 +25.75 178,009 244,271 -13,497 Hover/Click
May22 220209 1573.50 1598.75 1569.25 1595.50 +23.00 99,837 194,105 +11,775 Hover/Click
Jul22 220209 1569.50 1593.00 1565.50 1590.25 +21.75 33,736 137,392 +3,861 Hover/Click
Aug22 220209 1535.75 1558.25 1531.75 1556.00 +23.00 2,538 17,308 +485 Hover/Click
Sep22 220209 1457.75 1482.00 1453.75 1481.50 +25.00 1,965 8,003 +253 Hover/Click
Nov22 220209 1411.25 1438.75 1408.50 1437.50 +24.50 36,521 149,504 +4,861 Hover/Click
Jan23 220209 1407.50 1435.00 1405.50 1434.25 +23.75 2,166 18,079 +342 Hover/Click
Mar23 220209 1385.50 1408.50 1380.50 1407.50 +20.25 2,190 33,904 +533 Hover/Click
May23 220209 1373.25 1398.25 1371.50 1396.50 +17.50 853 10,377 +138 Hover/Click
Jul23 220209 1370.00 1394.75 1368.25 1393.25 +16.75 716 4,812 +198 Hover/Click
Aug23 220209 1376.75 1376.75 1376.75 1376.75 +16.75 0 65 +0 Hover/Click
Sep23 220209 1330.50 1330.50 1330.50 1330.50 +16.75 4 272 +0 Hover/Click
Nov23 220209 1279.50 1296.00 1276.00 1294.25 +14.50 339 9,428 +69 Hover/Click
Jan24 220209 1290.00 1294.75 1290.00 1294.75 +14.75 0 3 +0 Hover/Click
Total Volume and Open Interest 358,880 827,694 +9,018  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220209 454.70 464.10 454.00 461.90 +7.80 68,668 127,459 -10,848 Hover/Click
May22 220209 454.50 462.60 453.20 460.70 +7.00 53,119 140,071 +8,536 Hover/Click
Jul22 220209 450.00 461.50 450.00 459.60 +6.80 25,822 80,432 +5,958 Hover/Click
Aug22 220209 442.10 450.90 438.60 449.20 +7.10 4,119 14,289 +1,332 Hover/Click
Sep22 220209 426.00 434.30 424.90 432.90 +7.60 2,702 10,814 -126 Hover/Click
Oct22 220209 409.30 418.70 408.50 418.10 +8.90 3,636 11,922 +370 Hover/Click
Dec22 220209 407.80 417.20 406.90 416.70 +8.90 11,760 35,111 -366 Hover/Click
Jan23 220209 406.00 413.30 403.20 412.70 +8.70 783 3,301 -176 Hover/Click
Mar23 220209 393.90 401.20 392.80 400.40 +7.00 413 3,654 +184 Hover/Click
May23 220209 390.30 393.90 386.90 393.40 +6.30 275 1,540 -32 Hover/Click
Total Volume and Open Interest 171,549 432,553 +4,907  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220209 63.30 64.62 62.70 64.10 +0.75 50,404 118,211 -5,901 Hover/Click
May22 220209 63.42 64.68 62.81 64.15 +0.70 37,403 120,961 +5,306 Hover/Click
Jul22 220209 63.27 64.39 62.66 63.83 +0.58 17,229 84,808 +644 Hover/Click
Aug22 220209 62.49 63.55 61.94 62.97 +0.44 3,346 23,356 +332 Hover/Click
Sep22 220209 61.74 62.63 61.08 61.98 +0.28 1,692 13,204 +91 Hover/Click
Oct22 220209 60.90 61.83 60.53 61.21 +0.24 1,794 16,713 +214 Hover/Click
Dec22 220209 60.51 61.59 60.11 60.94 +0.22 6,775 48,669 -541 Hover/Click
Jan23 220209 60.07 61.37 59.96 60.75 +0.22 673 2,173 +4 Hover/Click
Mar23 220209 59.80 61.06 59.76 60.47 +0.24 1,006 3,145 +116 Hover/Click
May23 220209 60.34 60.80 59.69 60.23 +0.25 227 1,291 +51 Hover/Click
Total Volume and Open Interest 120,684 438,191 +350  
Canola(WCE) Weekly Monthly
Mar22 220209 1020.8 1034.7 1010.3 1026.6 +3.8 9,691 29,789 -4,920 Hover/Click
May22 220209 1005.0 1019.0 995.6 1013.5 +6.4 14,075 60,327 -470 Hover/Click
Jul22 220209 975.0 989.9 969.9 984.9 +4.2 1,627 32,817 -28 Hover/Click
Nov22 220209 833.0 848.5 832.6 846.0 +4.8 2,851 35,124 +1,282 Hover/Click
Jan23 220209 837.9 847.1 837.9 846.0 +6.1 57 3,497 -5 Hover/Click
Total Volume and Open Interest 28,301 161,697 -4,141  
Corn(CBOT) Weekly Monthly
Mar22 220209 632.25 647.75 630.50 646.75 +14.50 232,607 483,970 -37,997 Hover/Click
May22 220209 634.50 646.50 632.25 646.00 +12.00 142,660 431,419 +33,324 Hover/Click
Jul22 220209 630.50 641.00 628.50 640.50 +10.25 54,328 252,334 +5,601 Hover/Click
Sep22 220209 595.50 601.75 594.00 601.50 +5.75 12,084 99,433 +1,351 Hover/Click
Dec22 220209 581.50 588.75 580.25 588.50 +6.50 29,734 247,126 +844 Hover/Click
Mar23 220209 588.00 595.50 587.00 595.50 +6.50 1,938 17,139 +494 Hover/Click
May23 220209 591.50 598.75 590.50 598.50 +6.75 246 2,000 +26 Hover/Click
Jul23 220209 590.75 599.00 590.00 598.75 +6.50 908 9,317 +343 Hover/Click
Sep23 220209 556.25 563.75 555.00 563.75 +8.50 13 685 -4 Hover/Click
Dec23 220209 549.00 559.00 547.00 558.25 +8.75 615 21,986 +225 Hover/Click
Total Volume and Open Interest 475,164 1,567,130 +4,211  
Wheat(CBOT) Weekly Monthly
Mar22 220209 779.50 788.25 770.50 785.00 +6.25 81,449 132,874 -13,457 Hover/Click
May22 220209 786.25 793.50 776.50 791.00 +7.00 60,087 87,647 +9,257 Hover/Click
Jul22 220209 778.00 786.50 769.25 786.00 +9.00 12,182 81,906 +203 Hover/Click
Sep22 220209 776.50 787.50 770.25 787.25 +9.50 3,838 25,545 -155 Hover/Click
Dec22 220209 781.25 791.75 774.25 791.50 +9.25 2,910 47,067 +98 Hover/Click
Mar23 220209 786.25 796.00 778.50 796.00 +9.50 233 7,461 +16 Hover/Click
Total Volume and Open Interest 160,777 389,227 -4,029  
Wheat(KCBT) Weekly Monthly
Mar22 220209 801.25 818.25 794.75 815.00 +13.75 33,463 71,038 -6,056 Hover/Click
May22 220209 805.50 819.00 797.25 816.75 +12.25 24,241 55,895 +3,497 Hover/Click
Jul22 220209 806.50 820.00 799.00 818.50 +12.00 8,121 46,773 +1,079 Hover/Click
Sep22 220209 810.00 823.25 802.75 822.00 +11.75 1,717 18,320 -37 Hover/Click
Dec22 220209 817.50 831.00 811.25 830.00 +11.00 1,159 19,215 +268 Hover/Click
Mar23 220209 827.50 833.25 827.25 833.25 +11.00 24 1,297 +14 Hover/Click
May23 220209 826.00 826.00 826.00 826.00 +10.75 6 550 +5 Hover/Click
Total Volume and Open Interest 68,740 215,097 -1,228  
Wheat(MGE) Weekly Monthly
Mar22 220209 940.00 955.25 933.00 953.75 +13.25 2,644 27,483 -966 Hover/Click
May22 220209 934.25 952.25 929.00 950.00 +13.75 1,368 19,931 +285 Hover/Click
Jul22 220209 926.00 945.00 921.00 943.50 +14.75 549 8,150 +62 Hover/Click
Sep22 220209 900.50 917.25 897.75 914.00 +11.25 425 9,370 +30 Hover/Click
Dec22 220209 893.75 909.75 893.75 906.50 +9.50 119 2,337 +8 Hover/Click
Mar23 220209 898.75 898.75 898.75 898.75 +7.50 0 29 +0 Hover/Click
Total Volume and Open Interest 5,105 67,326 -581  
Oats(CBOT) Weekly Monthly
Mar22 220209 741.25 774.00 741.25 772.25 +26.50 353 2,059 +15 Hover/Click
May22 220209 701.75 738.00 701.50 734.25 +32.50 141 1,000 +58 Hover/Click
Jul22 220209 634.00 647.00 634.00 639.75 +12.00 12 278 +3 Hover/Click
Sep22 220209 541.00 545.00 525.00 543.75 +3.00 2 291 -2 Hover/Click
Total Volume and Open Interest 508 3,921 +74  
Rough Rice(CBOT) Weekly Monthly
Mar22 220209 15.26 15.27 15.03 15.09 -0.18 605 6,497 -289 Hover/Click
May22 220209 15.50 15.52 15.28 15.33 -0.18 418 1,891 +376 Hover/Click
Jul22 220209 15.43 15.59 15.43 15.47 -0.17 2 177 +2 Hover/Click
Sep22 220209 14.62 14.67 14.60 14.67 -0.02 19 536 +19 Hover/Click
Total Volume and Open Interest 1,044 9,101 +108  
Live Cattle(CME) Weekly Monthly
Feb22 220209 141.800 142.950 141.800 142.900 +0.915 3,706 17,279 -1,159 Hover/Click
Apr22 220209 145.935 147.935 145.935 147.830 +1.645 22,798 144,415 +59 Hover/Click
Jun22 220209 141.050 142.580 141.050 142.485 +1.235 10,810 89,136 +536 Hover/Click
Aug22 220209 139.985 141.185 139.935 141.080 +0.950 9,519 54,993 +715 Hover/Click
Oct22 220209 144.500 145.880 144.500 145.785 +1.050 5,472 23,760 -645 Hover/Click
Dec22 220209 148.200 149.800 148.200 149.735 +1.105 1,574 10,729 +209 Hover/Click
Total Volume and Open Interest 54,361 345,955 -192  
Feeder Cattle(CME) Weekly Monthly
Mar22 220209 166.900 168.850 166.630 168.285 +1.405 5,670 17,785 -1,372 Hover/Click
Apr22 220209 171.880 173.150 171.400 172.580 +0.795 4,440 9,690 +338 Hover/Click
May22 220209 175.500 177.200 175.500 176.735 +0.835 3,208 7,724 +130 Hover/Click
Aug22 220209 185.000 186.380 184.935 186.050 +0.900 1,375 8,123 +136 Hover/Click
Sep22 220209 186.500 187.900 186.450 187.500 +0.765 569 2,172 -101 Hover/Click
Oct22 220209 187.900 188.750 187.250 188.330 +0.750 288 1,106 -20 Hover/Click
Nov22 220209 187.935 189.100 187.485 188.785 +0.985 104 651 +12 Hover/Click
Total Volume and Open Interest 15,668 47,386 -870  
Lean Hogs(CME) Weekly Monthly
Feb22 220209 90.230 90.350 89.480 90.230 -0.100 7,731 14,417 -1,652 Hover/Click
Apr22 220209 103.900 105.480 103.780 104.780 +0.980 20,931 114,667 +2,390 Hover/Click
May22 220209 107.500 109.700 107.280 108.950 +1.450 171 2,121 +47  
Jun22 220209 112.750 115.000 112.750 114.500 +1.750 9,770 49,245 +1,126 Hover/Click
Jul22 220209 111.730 113.780 111.630 113.180 +1.700 4,366 20,423 +717 Hover/Click
Aug22 220209 109.050 111.000 108.980 110.350 +1.470 5,553 31,096 +249 Hover/Click
Oct22 220209 92.000 93.100 91.830 92.980 +0.930 4,010 23,548 +984 Hover/Click
Dec22 220209 82.880 83.580 82.730 83.450 +0.570 1,321 10,730 +497 Hover/Click
Total Volume and Open Interest 54,379 270,798 +4,627  
Class III Milk(CME) Weekly Monthly
Feb22 220209 20.63 20.72 20.46 20.66 -0.03 166 4,402 -15 Hover/Click
Mar22 220209 21.55 22.17 21.31 22.04 +0.36 453 4,712 +28 Hover/Click
Apr22 220209 21.83 22.60 21.72 22.51 +0.62 213 3,522 +129 Hover/Click
May22 220209 21.70 22.33 21.57 22.20 +0.50 69 2,885 +46 Hover/Click
Jun22 220209 21.69 22.10 21.60 22.07 +0.34 59 2,560 +26 Hover/Click
Jul22 220209 21.65 22.00 21.65 22.00 +0.35 66 1,967 +56 Hover/Click
Aug22 220209 21.55 21.74 21.54 21.74 +0.19 178 1,953 +88 Hover/Click
Sep22 220209 21.35 21.60 21.30 21.60 +0.25 79 1,779 +64 Hover/Click
Oct22 220209 21.06 21.20 21.05 21.20 +0.14 36 1,317 +26 Hover/Click
Nov22 220209 20.62 20.92 20.62 20.70 +0.08 27 1,159 +19 Hover/Click
Dec22 220209 20.18 20.35 20.18 20.35 +0.17 25 1,239 +16 Hover/Click
Jan23 220209 19.86 19.95 19.86 19.95 +0.17 18 432 +13 Hover/Click
Feb23 220209 19.50 19.53 19.50 19.53 +0.07 2 278 +2 Hover/Click
Total Volume and Open Interest 1,424 28,746 +521  
Cocoa(ICE) Weekly Monthly
Mar22 220209 2667 2762 2663 2756 +87 25,403 38,589 -10,844 Hover/Click
May22 220209 2728 2811 2721 2801 +76 38,326 78,684 +9,063 Hover/Click
Jul22 220209 2750 2827 2746 2819 +71 12,097 46,983 +1,077 Hover/Click
Sep22 220209 2750 2819 2744 2810 +66 5,717 26,358 +1,023 Hover/Click
Dec22 220209 2728 2797 2728 2788 +60 3,246 30,630 +1,396 Hover/Click
Mar23 220209 2700 2769 2700 2759 +59 1,432 21,300 +577 Hover/Click
May23 220209 2704 2746 2704 2737 +55 293 7,403 +155 Hover/Click
Total Volume and Open Interest 86,589 252,226 +2,443  
Coffee "C"(ICE) Weekly Monthly
Mar22 220209 248.30 259.50 247.90 258.35 +9.40 22,859 75,823 -7,665 Hover/Click
May22 220209 248.50 259.65 248.40 258.45 +9.05 18,488 92,448 +2,764 Hover/Click
Jul22 220209 247.35 258.10 247.20 257.00 +8.85 5,238 35,714 +289 Hover/Click
Sep22 220209 246.00 256.40 245.75 255.35 +8.75 3,108 27,662 -237 Hover/Click
Dec22 220209 243.90 253.40 243.55 252.50 +8.35 1,876 23,987 +249 Hover/Click
Mar23 220209 241.80 250.35 241.80 249.65 +7.85 333 8,496 +40 Hover/Click
Total Volume and Open Interest 51,998 275,135 -4,532  
Orange Juice(ICE) Weekly Monthly
Mar22 220209 142.10 143.70 138.95 142.25 +0.15 1,463 6,922 -522 Hover/Click
May22 220209 143.30 143.70 140.00 142.85 -0.25 776 4,858 +439 Hover/Click
Jul22 220209 142.10 143.25 141.00 142.75 -0.95 71 703 +6 Hover/Click
Sep22 220209 142.60 142.95 142.60 142.95 -0.95 30 77 +28 Hover/Click
Nov22 220209 144.65 144.65 144.65 144.65 -1.05 0 21 +0 Hover/Click
Jan23 220209 145.80 145.80 145.80 145.80 -1.05 0 25 +0 Hover/Click
Total Volume and Open Interest 2,340 12,606 -49  
Sugar #11(ICE) Weekly Monthly
Mar22 220209 18.08 18.68 18.02 18.48 +0.40 60,631 271,342 -13,705 Hover/Click
May22 220209 17.75 18.07 17.68 17.98 +0.26 51,799 231,923 +17,712 Hover/Click
Jul22 220209 17.56 17.85 17.53 17.80 +0.24 17,623 140,124 +514 Hover/Click
Oct22 220209 17.63 17.90 17.63 17.88 +0.23 9,551 115,981 +667 Hover/Click
Mar23 220209 18.00 18.19 17.97 18.18 +0.21 4,181 69,741 +1,512 Hover/Click
May23 220209 17.35 17.50 17.32 17.48 +0.17 1,161 31,559 +36 Hover/Click
Jul23 220209 16.91 17.00 16.84 16.98 +0.14 930 30,060 -50 Hover/Click
Oct23 220209 16.55 16.70 16.55 16.69 +0.12 450 22,295 -19 Hover/Click
Total Volume and Open Interest 146,463 929,504 +6,728  
London Cocoa(LCE) Weekly Monthly
Mar22 220209 1764 1798 1755 1795 +36 7,030 36,991 -5,012 Hover/Click
May22 220209 1814 1850 1804 1848 +41 7,986 44,224 +238 Hover/Click
Jul22 220209 1838 1864 1828 1863 +35 4,192 42,583 +118 Hover/Click
Sep22 220209 1824 1855 1819 1853 +34 2,994 44,783 -845 Hover/Click
Dec22 220209 1812 1839 1807 1837 +31 2,374 51,889 -771 Hover/Click
Mar23 220209 1792 1820 1788 1816 +28 1,968 31,400 +506 Hover/Click
May23 220209 1796 1803 1781 1800 +22 334 8,738 -4 Hover/Click
Total Volume and Open Interest 26,975 271,030 -5,785  
London Sugar(LCE) Weekly Monthly
Mar22 220209 502.30 510.00 500.50 503.20 +3.60 8,068 17,590 -1,535 Hover/Click
May22 220209 485.00 493.60 483.30 491.70 +8.70 5,362 22,489 +861 Hover/Click
Aug22 220209 479.10 484.70 476.50 483.90 +8.10 1,242 12,656 +156 Hover/Click
Oct22 220209 474.20 478.50 471.40 477.20 +6.60 345 7,812 +144 Hover/Click
Dec22 220209 477.40 480.20 474.20 479.20 +5.70 289 3,089 +8 Hover/Click
Total Volume and Open Interest 15,373 66,223 -325  
Cotton(ICE) Weekly Monthly
Mar22 220209 127.07 127.37 125.83 126.43 -0.72 24,554 69,019 -8,857 Hover/Click
May22 220209 123.79 124.55 123.07 123.80 -0.24 22,558 92,402 +4,491 Hover/Click
Jul22 220209 121.21 121.77 120.40 121.16 -0.16 6,189 45,591 +1,056 Hover/Click
Oct22 220209 108.92 110.97 107.99 108.45 -1.15 0 48 +0 Hover/Click
Dec22 220209 105.00 105.71 104.69 105.61 +0.26 4,339 43,634 +1,978 Hover/Click
Mar23 220209 102.10 102.85 101.90 102.76 +0.32 901 5,828 +560 Hover/Click
Total Volume and Open Interest 58,676 265,371 -685  
Lumber(CME) Weekly Monthly
Mar22 220209 1204.9 1204.9 1204.9 1204.9 +45.0 95 1,322 -39  
May22 220209 1145.7 1145.7 1125.3 1145.7 +45.0 105 687 +18  
Jul22 220209 1109.3 1109.3 1060.0 1095.0 +27.5 126 253 +50  
Sep22 220209 1016.0 1032.8 999.5 1015.6 -0.4 9 95 +2  
Nov22 220209 1000.0 1000.0 1000.0 1000.0 +22.0 3 37 +1  
Jan23 220209 1000.0 1000.0 1000.0 1000.0 +22.0        
Mar23 220209 994.0 994.0 994.0 994.0 +22.0        
Total Volume and Open Interest 338 2,394 +32  
Crude Oil(NYM) Weekly Monthly
Mar22 220209 89.86 90.58 88.41 89.66 +0.30 497,754 315,035 -19,018 Hover/Click
Apr22 220209 88.40 89.17 87.15 88.53 +0.63 247,669 265,537 +10,608 Hover/Click
May22 220209 87.01 87.84 85.87 87.33 +0.78 131,432 175,447 +8,201 Hover/Click
Jun22 220209 85.79 86.61 84.64 86.15 +0.86 106,618 185,846 -1,735 Hover/Click
Jul22 220209 84.56 85.43 83.50 85.03 +0.90 37,034 89,838 +2,731 Hover/Click
Aug22 220209 83.41 84.40 82.43 83.98 +0.92 19,630 77,194 +1,801 Hover/Click
Sep22 220209 82.45 83.46 81.48 83.02 +0.94 29,966 86,211 -1,447 Hover/Click
Oct22 220209 81.54 82.56 80.86 82.15 +0.97 12,625 57,378 -184 Hover/Click
Nov22 220209 80.74 81.78 79.92 81.35 +0.96 6,466 56,587 +1,055 Hover/Click
Dec22 220209 79.98 81.09 79.10 80.61 +0.98 47,413 251,940 +461 Hover/Click
Jan23 220209 79.23 80.18 78.53 79.87 +0.98 2,177 44,383 +151 Hover/Click
Feb23 220209 77.84 79.32 77.81 79.19 +1.00 1,942 34,383 -63 Hover/Click
Mar23 220209 78.57 78.57 78.57 78.57 +1.02 3,136 37,004 +212 Hover/Click
Apr23 220209 78.00 78.00 78.00 78.00 +1.04 743 24,833 -171 Hover/Click
May23 220209 77.47 77.47 77.47 77.47 +1.06 1,264 24,046 +407 Hover/Click
Jun23 220209 76.00 77.36 75.51 76.98 +1.06 7,626 98,103 +596 Hover/Click
Total Volume and Open Interest 1,186,802 2,162,827 +6,072  
e-miNY Crude Oil(NYM)
Mar22 220209 89.875 90.575 88.425 89.650 +0.300 25,161 2,276 -302  
Apr22 220209 88.275 89.150 87.150 88.525 +0.625 1,453 1,976 +37  
May22 220209 86.850 87.825 85.925 87.325 +0.775 75 112 +6  
Jun22 220209 85.500 86.525 84.800 86.150 +0.850 255 365 +187  
Jul22 220209 84.225 85.025 83.875 85.025 +0.900 3 31 +1  
Aug22 220209 83.800 84.325 83.600 83.975 +0.925 2 7 +0  
Sep22 220209 82.500 83.025 82.025 83.025 +0.950 6 16 +0  
Oct22 220209 82.150 82.150 82.150 82.150 +0.975 2 9 +0  
Nov22 220209 81.350 81.350 81.350 81.350 +0.950 2 12 +0  
Dec22 220209 79.850 81.000 79.650 80.600 +0.975 17 220 +3  
Total Volume and Open Interest 26,987 5,113 -64  
NY Harbor ULSD(NYM) Weekly Monthly
Mar22 220209 280.47 283.74 276.76 282.49 +3.23 88,062 97,242 -1,330 Hover/Click
Apr22 220209 270.71 273.65 267.54 272.64 +2.88 69,772 66,088 +3,014 Hover/Click
May22 220209 264.62 267.48 261.78 266.59 +2.82 35,417 34,424 +788 Hover/Click
Jun22 220209 260.91 263.55 258.16 262.64 +2.74 22,180 40,677 -481 Hover/Click
Jul22 220209 258.50 261.12 256.50 260.26 +2.79 10,259 16,428 +595 Hover/Click
Aug22 220209 256.49 259.70 255.30 258.87 +2.82 8,526 12,214 +222 Hover/Click
Sep22 220209 256.08 259.20 253.87 258.38 +2.85 5,739 16,325 +176 Hover/Click
Oct22 220209 255.33 258.14 254.30 257.72 +2.84 2,243 9,219 +245 Hover/Click
Nov22 220209 255.49 257.38 253.70 256.79 +2.78 983 7,986 +12 Hover/Click
Dec22 220209 253.24 256.37 251.23 255.56 +2.70 3,528 22,887 -668 Hover/Click
Jan23 220209 252.10 255.10 250.00 254.34 +2.64 220 5,772 +6 Hover/Click
Feb23 220209 250.74 253.50 248.51 252.70 +2.68 152 1,457 +18 Hover/Click
Mar23 220209 249.91 251.01 249.91 250.71 +2.80 87 2,788 -11 Hover/Click
Apr23 220209 247.61 249.00 247.61 248.26 +2.85 77 1,600 -28 Hover/Click
Total Volume and Open Interest 247,365 349,392 +2,561  
RBOB Gasoline(NYM) Weekly Monthly
Mar22 220209 264.62 267.26 261.11 265.34 +2.83 81,921 109,662 -4,451 Hover/Click
Apr22 220209 275.80 279.11 272.43 277.78 +3.91 73,333 78,140 +6,697 Hover/Click
May22 220209 273.35 276.40 270.05 275.20 +3.73 30,576 44,525 +250 Hover/Click
Jun22 220209 269.50 272.06 266.12 271.00 +3.52 24,003 38,752 +1,918 Hover/Click
Jul22 220209 264.34 267.50 262.24 266.55 +3.42 6,527 18,538 +719 Hover/Click
Aug22 220209 260.28 262.77 258.15 261.88 +3.47 4,141 12,830 -414 Hover/Click
Sep22 220209 252.56 257.29 252.05 256.63 +3.51 5,678 23,482 -736 Hover/Click
Oct22 220209 238.47 241.01 238.47 240.57 +3.58 2,151 6,848 +157 Hover/Click
Nov22 220209 232.96 235.85 232.96 235.16 +3.67 2,047 6,531 +429 Hover/Click
Dec22 220209 226.90 231.78 226.26 231.01 +3.77 2,979 28,891 +370 Hover/Click
Total Volume and Open Interest 233,840 377,644 +5,058  
e-miNY RBOB Gasoline(NYM)
Mar22 220209 262.50 265.34 262.50 265.34 +2.83 1 2 -1  
Apr22 220209 277.78 277.78 277.78 277.78 +3.91        
May22 220209 275.20 275.20 275.20 275.20 +3.73        
Jun22 220209 271.00 271.00 271.00 271.00 +3.52        
Total Volume and Open Interest 1 2 -1  
Natural Gas(NYM) Weekly Monthly
Mar22 220209 4.211 4.259 3.983 4.009 -0.239 192,859 210,576 -29,815 Hover/Click
Apr22 220209 4.178 4.229 3.955 3.980 -0.238 96,420 101,188 +3,401 Hover/Click
May22 220209 4.214 4.250 3.987 4.009 -0.236 87,803 148,452 +3,832 Hover/Click
Jun22 220209 4.259 4.295 4.034 4.058 -0.234 26,081 66,487 +1,093 Hover/Click
Jul22 220209 4.303 4.347 4.089 4.113 -0.232 26,005 68,961 +2,543 Hover/Click
Aug22 220209 4.318 4.356 4.100 4.125 -0.230 18,146 41,965 +937 Hover/Click
Sep22 220209 4.308 4.342 4.083 4.109 -0.230 22,669 56,290 +1,962 Hover/Click
Oct22 220209 4.333 4.362 4.108 4.133 -0.228 39,501 76,452 -5,449 Hover/Click
Nov22 220209 4.439 4.459 4.208 4.231 -0.226 9,928 38,293 +46 Hover/Click
Dec22 220209 4.616 4.629 4.383 4.406 -0.222 5,808 40,334 +273 Hover/Click
Jan23 220209 4.680 4.680 4.494 4.516 -0.220 16,174 58,375 +145 Hover/Click
Feb23 220209 4.439 4.465 4.367 4.395 -0.200 5,423 20,570 +72 Hover/Click
Mar23 220209 4.180 4.183 4.016 4.047 -0.153 9,290 37,622 +79 Hover/Click
Apr23 220209 3.377 3.393 3.293 3.324 -0.062 7,170 34,984 -1,108 Hover/Click
May23 220209 3.319 3.319 3.226 3.260 -0.055 2,496 20,850 +91 Hover/Click
Jun23 220209 3.308 3.326 3.283 3.302 -0.052 737 12,580 +99 Hover/Click
Total Volume and Open Interest 579,067 1,158,078 -21,070  
Brent Crude Oil(ICE) Weekly Monthly
Apr22 220209 91.08 92.09 90.05 91.55 +0.77 317,289 427,059 -30,428 Hover/Click
May22 220209 89.66 90.71 88.66 90.18 +0.80 191,279 309,996 +12,814 Hover/Click
Jun22 220209 88.41 89.47 87.40 88.97 +0.84 143,069 271,757 +6,536 Hover/Click
Jul22 220209 87.30 88.44 86.34 87.94 +0.88 53,021 151,622 -53 Hover/Click
Aug22 220209 86.39 87.53 85.48 87.08 +0.91 29,540 82,545 +2,851 Hover/Click
Sep22 220209 85.54 86.72 84.67 86.26 +0.93 29,611 104,889 +2,691 Hover/Click
Oct22 220209 84.74 85.95 83.91 85.49 +0.95 11,876 45,652 -298 Hover/Click
Nov22 220209 84.00 85.23 83.22 84.77 +0.96 6,401 45,917 -558 Hover/Click
Dec22 220209 83.31 84.58 82.55 84.09 +0.98 55,665 212,191 +605 Hover/Click
Jan23 220209 83.14 83.45 83.14 83.45 +1.00 1,753 34,071 -115 Hover/Click
Feb23 220209 82.06 82.83 81.86 82.83 +1.01 1,509 38,401 +210 Hover/Click
Mar23 220209 82.49 82.50 82.11 82.29 +1.02 1,535 25,451 -291 Hover/Click
Apr23 220209 81.80 81.80 81.80 81.80 +1.03 592 11,972 +143 Hover/Click
May23 220209 81.33 81.33 81.33 81.33 +1.06 416 14,155 -115 Hover/Click
Total Volume and Open Interest 873,936 2,175,810 -3,176  
Gas Oil(ICE) Weekly Monthly
Feb22 220209 824.25 836.00 814.75 829.75 +17.25 48,022 38,264 -14,923 Hover/Click
Mar22 220209 807.75 815.00 796.25 811.50 +14.75 122,968 181,015 +1,200 Hover/Click
Apr22 220209 787.00 793.50 777.25 792.50 +13.75 88,753 107,293 +11,341 Hover/Click
May22 220209 773.25 780.00 764.25 779.25 +14.00 43,347 65,993 +3,663 Hover/Click
Jun22 220209 760.00 768.50 753.00 768.00 +13.75 43,451 91,710 -965 Hover/Click
Jul22 220209 750.00 760.50 745.25 760.25 +13.75 9,976 31,435 +552 Hover/Click
Aug22 220209 741.50 755.75 739.75 755.25 +13.75 5,181 22,762 -771 Hover/Click
Sep22 220209 741.75 752.75 736.25 752.25 +13.75 6,142 25,607 -744 Hover/Click
Oct22 220209 737.75 750.25 734.00 750.00 +13.75 3,329 21,977 +343 Hover/Click
Nov22 220209 731.75 744.75 728.00 744.00 +13.50 2,176 11,234 +601 Hover/Click
Total Volume and Open Interest 392,945 738,824 -1,054  
Ethanol(CBOT)
Mar22 220209 2.160 2.160 2.160 2.160 unch        
Apr22 220209 2.160 2.160 2.160 2.160 unch        
May22 220209 2.160 2.160 2.160 2.160 unch        
Jun22 220209 2.160 2.160 2.160 2.160 unch        
Jul22 220209 2.160 2.160 2.160 2.160 unch        
Aug22 220209 2.160 2.160 2.160 2.160 unch        
Sep22 220209 2.160 2.160 2.160 2.160 unch        
Oct22 220209 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar22 220209 89.62 90.57 88.44 89.66 +0.30 58,294 51,680 +1,643 Hover/Click
Apr22 220209 88.20 89.16 87.19 88.53 +0.63 95,239 66,209 +1,139 Hover/Click
May22 220209 86.80 87.79 85.91 87.33 +0.78 56,553 38,293 +920 Hover/Click
Jun22 220209 84.67 86.57 84.67 86.15 +0.86 39,803 72,845 +1,135 Hover/Click
Jul22 220209 84.18 85.43 83.95 85.03 +0.90 7,768 13,751 +91 Hover/Click
Aug22 220209 83.80 84.37 83.75 83.98 +0.92 2,980 11,163 -71 Hover/Click
Sep22 220209 82.09 83.43 82.09 83.02 +0.94 4,976 26,653 -291 Hover/Click
Oct22 220209 82.50 82.57 82.14 82.15 +0.97 1,017 9,121 +109 Hover/Click
Nov22 220209 81.06 81.76 81.06 81.35 +0.96 745 10,051 +72 Hover/Click
Dec22 220209 79.60 81.02 79.60 80.61 +0.98 10,883 88,398 +431 Hover/Click
Jan23 220209 79.87 79.87 79.87 79.87 +0.98 180 4,531 +64 Hover/Click
Feb23 220209 79.19 79.19 79.19 79.19 +1.00 144 2,894 +106 Hover/Click
Mar23 220209 78.57 78.57 78.57 78.57 +1.02 269 7,477 +3 Hover/Click
Apr23 220209 78.00 78.00 78.00 78.00 +1.04 69 2,118 +15 Hover/Click
May23 220209 77.47 77.47 77.47 77.47 +1.06 41 1,456 +27 Hover/Click
Jun23 220209 76.64 77.02 76.64 76.98 +1.06 1,628 24,315 +118 Hover/Click
Total Volume and Open Interest 284,089 506,713 +6,384  
US Dollar Index(ICE) Weekly Monthly
Mar22 220209 95.630 95.665 95.375 95.495 -0.145 16,241 52,982 -869 Hover/Click
Jun22 220209 95.495 95.570 95.310 95.425 -0.140 235 1,438 +64 Hover/Click
Sep22 220209 95.210 95.260 95.205 95.255 -0.150 13 93 +6 Hover/Click
Total Volume and Open Interest 16,494 54,552 -796  
Australian Dollar(CME) Weekly Monthly
Mar22 220209 71.45 71.96 71.43 71.86 +0.50 65,457 196,437 +2,371 Hover/Click
Jun22 220209 71.54 72.03 71.54 71.95 +0.50 74 455 -28 Hover/Click
Sep22 220209 72.00 72.11 72.00 72.03 +0.51 16 85 +0 Hover/Click
Total Volume and Open Interest 65,599 197,202 +2,346  
British Pound(CME) Weekly Monthly
Mar22 220209 135.43 135.86 135.24 135.32 -0.07 77,192 185,847 +1,282 Hover/Click
Jun22 220209 135.43 135.75 135.15 135.22 -0.06 58 4,343 +13 Hover/Click
Sep22 220209 135.09 135.59 135.05 135.09 -0.06 0 1,217 +0 Hover/Click
Total Volume and Open Interest 77,527 194,189 +1,252  
Canadian Dollar(CME) Weekly Monthly
Mar22 220209 78.71 78.96 78.64 78.92 +0.27 56,725 136,781 -425 Hover/Click
Jun22 220209 78.67 78.94 78.63 78.91 +0.28 724 7,084 -129 Hover/Click
Sep22 220209 78.76 78.90 78.76 78.88 +0.28 6 542 +5 Hover/Click
Dec22 220209 78.72 78.86 78.66 78.83 +0.28 34 1,626 +17 Hover/Click
Total Volume and Open Interest 57,507 147,104 -539  
Japanese Yen(CME) Weekly Monthly
Mar22 220209 86.58 86.74 86.38 86.62 +0.05 69,963 194,137 +1,185 Hover/Click
Jun22 220209 86.69 86.90 86.60 86.79 +0.04 24 1,506 +10 Hover/Click
Sep22 220209 87.09 87.19 86.98 87.09 +0.05 249 46 -109 Hover/Click
Total Volume and Open Interest 70,263 196,798 +1,083  
Swiss Franc(CME) Weekly Monthly
Mar22 220209 108.16 108.53 108.14 108.35 +0.21 13,162 41,098 +115 Hover/Click
Jun22 220209 108.60 108.90 108.60 108.73 +0.21 13 149 +1 Hover/Click
Sep22 220209 109.24 109.40 109.24 109.24 +0.23 0 31 +0 Hover/Click
Total Volume and Open Interest 13,175 41,301 +116  
EuroFX(CME) Weekly Monthly
Mar22 220209 114.25 114.56 114.11 114.40 +0.18 181,550 688,923 +8,179 Hover/Click
Jun22 220209 114.59 114.89 114.45 114.74 +0.18 494 5,844 +41 Hover/Click
Sep22 220209 115.26 115.35 114.92 115.21 +0.18 47 1,474 +1 Hover/Click
Total Volume and Open Interest 183,297 704,927 +8,453  
Mexican Peso(CME) Weekly Monthly
Mar22 220209 482.63 486.38 482.25 485.50 +3.25 20,438 132,652 -181 Hover/Click
Jun22 220209 476.88 478.25 476.88 477.38 +3.13 2 45 +1 Hover/Click
Total Volume and Open Interest 20,444 132,805 -180  
Brazilian Real(CME) Weekly Monthly
Mar22 220209 188.95 191.05 188.25 190.80 +1.80 4,289 62,878 +529 Hover/Click
Apr22 220209 188.00 189.35 186.65 189.20 +1.80 141 488 +111  
May22 220209 187.75 187.80 185.40 187.75 +1.75 16 16 +16  
Jun22 220209 186.20 186.25 186.20 186.20 +1.80       Hover/Click
Total Volume and Open Interest 4,446 63,382 +656  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220209 152~210 153~250 152~180 153~090 +0~160 266,063 1,183,423 -3,006 Hover/Click
Jun22 220209 154~030 155~080 154~030 154~300 +0~170 214 3,079 +34 Hover/Click
Sep22 220209 154~100 154~300 154~100 154~300 +0~170       Hover/Click
Total Volume and Open Interest 266,277 1,186,502 -2,972  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220209 126~155 126~295 126~135 126~240 +0~055 1,278,721 3,956,953 +3,015 Hover/Click
Jun22 220209 126~115 126~255 126~100 126~205 +0~060 12,319 51,544 +3,663 Hover/Click
Sep22 220209 126~205 126~205 126~205 126~205 +0~060       Hover/Click
Total Volume and Open Interest 1,291,040 4,008,497 +6,678  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220209 118~062 118~134 118~044 118~082 +0~004 893,014 3,998,537 -15,599 Hover/Click
Jun22 220209 117~282 118~002 117~234 117~272 +0~006 12,226 19,715 +6,574 Hover/Click
Sep22 220209 117~272 117~272 117~272 117~272 +0~006       Hover/Click
Total Volume and Open Interest 905,240 4,018,252 -9,025  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220209 108~000 108~021 107~306 108~002 -0~001 418,729 2,287,172 -11,998 Hover/Click
Jun22 220209 107~214 107~222 107~193 107~205 unch 5,298 6,794 +4,288 Hover/Click
Sep22 220209 107~205 107~205 107~205 107~205 unch       Hover/Click
Total Volume and Open Interest 424,027 2,293,966 -7,710  
Eurodollars(CME) Weekly Monthly
Mar22 220209 99.410 99.430 99.405 99.415 +0.005 146,551 985,600 +7,060  
Jun22 220209 98.950 98.985 98.930 98.955 unch 265,658 937,700 -69,495  
Sep22 220209 98.630 98.670 98.605 98.635 -0.005 192,196 804,587 -6,095  
Dec22 220209 98.330 98.370 98.305 98.330 -0.010 243,751 1,224,511 +24,118  
Mar23 220209 98.140 98.180 98.120 98.145 -0.005 145,195 910,323 +15,149  
Jun23 220209 97.955 98.000 97.945 97.970 unch 165,047 844,164 +5,578  
Sep23 220209 97.855 97.900 97.840 97.870 +0.005 125,263 753,700 -20,196  
Dec23 220209 97.825 97.870 97.805 97.835 unch 154,265 1,196,206 -7,546  
Mar24 220209 97.815 97.870 97.805 97.830 unch 91,186 547,054 +11,223  
Jun24 220209 97.820 97.875 97.805 97.835 unch 57,877 442,680 -6,057  
Sep24 220209 97.810 97.870 97.805 97.830 +0.005 53,244 399,563 -4,668  
Dec24 220209 97.800 97.860 97.790 97.820 +0.005 81,906 641,733 +1,925  
Mar25 220209 97.805 97.865 97.805 97.830 +0.010 42,391 292,820 -1,103  
Jun25 220209 97.805 97.865 97.805 97.835 +0.015 32,882 159,716 +4,237  
Sep25 220209 97.800 97.865 97.800 97.840 +0.025 20,929 116,562 -853  
Dec25 220209 97.790 97.855 97.790 97.830 +0.030 27,026 151,270 +72  
Mar26 220209 97.790 97.860 97.790 97.835 +0.035 17,457 80,933 -18  
Jun26 220209 97.780 97.855 97.780 97.830 +0.040 19,202 68,492 -247  
Total Volume and Open Interest 1,956,208 11,010,852 -46,230  
Ultra T-Bond(CBOT)
Mar22 220209 183~07 184~28 183~02 184~05 +0~22 142,611 1,287,940 -466  
Jun22 220209 185~04 186~00 184~07 185~10 +0~23 2 169 +1  
Sep22 220209 185~10 185~10 185~10 185~10 +0~23        
Total Volume and Open Interest 142,613 1,288,109 -465  
Ultra 10-Yr T-Note(CBOT)
Mar22 220209 140~180 141~120 140~160 141~015 +0~115 311,356 1,399,659 +3,812  
Jun22 220209 139~230 140~120 139~180 140~040 +0~125 8,120 7,900 +7,873  
Sep22 220209 140~040 140~040 140~040 140~040 +0~125        
Total Volume and Open Interest 319,476 1,407,559 +11,685  
30 Day Federal Funds(CBOT)
Feb22 220209 99.915 99.918 99.912 99.915 +0.003 27,864 263,537 +3,420  
Mar22 220209 99.750 99.760 99.750 99.755 +0.005 14,545 86,916 +3,478  
Apr22 220209 99.585 99.600 99.585 99.595 +0.010 78,574 287,807 +6,987  
May22 220209 99.340 99.360 99.330 99.345 +0.005 38,910 183,345 -3,787  
Jun22 220209 99.210 99.225 99.190 99.210 +0.005 8,683 56,604 -595  
Jul22 220209 99.090 99.115 99.070 99.090 +0.005 42,068 182,679 +349  
Total Volume and Open Interest 304,531 1,749,878 +20,678  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220209 150.12 150.26 150.04 150.24 +0.10 1,191 14,041 -144 Hover/Click
Jun22 220209 150.24 150.24 150.24 150.24 +0.10       Hover/Click
Sep22 220209 150.24 150.24 150.24 150.24 +0.10       Hover/Click
Total Volume and Open Interest 1,191 14,041 -144  
Euro-Buxl(EUREX)
Mar22 220209 195.78 197.60 195.76 196.82 +0.82 97,479 352,283 -8,963  
Jun22 220209 194.38 195.74 194.38 195.06 +0.82 72 10,381 -135  
Sep22 220209 214.82 214.82 214.82 214.82 +0.82 1 21 +1  
Total Volume and Open Interest 97,552 362,685 -9,097  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220209 165.33 166.01 165.33 165.86 +0.68 1,082,890 1,648,826 -8,188 Hover/Click
Jun22 220209 162.52 163.08 162.52 162.95 +0.68 2,805 22,679 +1,537 Hover/Click
Sep22 220209 164.03 164.03 164.03 164.03 -0.15 1 5 +1 Hover/Click
Total Volume and Open Interest 1,085,696 1,671,510 -6,650  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220209 130.51 130.83 130.50 130.75 +0.34 766,135 1,915,908 -38,854 Hover/Click
Jun22 220209 130.77 130.84 130.75 130.80 +0.34 4,075 16,327 +1,805 Hover/Click
Sep22 220209 129.25 129.25 129.25 129.25 +0.34       Hover/Click
Total Volume and Open Interest 770,210 1,932,235 -37,049  
Euro-Schatz(EUREX)
Mar22 220209 111.53 111.60 111.51 111.60 +0.08 761,084 1,592,415 +51,334  
Jun22 220209 111.22 111.23 111.22 111.23 +0.09 2,450 17,986 +197  
Sep22 220209 111.60 111.60 111.60 111.60 +0.08        
Total Volume and Open Interest 763,534 1,610,401 +51,531  
3-Mth Euribor(EUREX)
Mar22 220209 100.510 100.510 100.510 100.510 unch 0 1,103 +0  
Jun22 220209 100.395 100.395 100.395 100.395 +0.015 0 500 +0  
Sep22 220209 100.190 100.190 100.190 100.190 +0.030 0 1,185 +0  
Total Volume and Open Interest 0 3,757 -1  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220209 120~24 120~30 120~20 120~29 +0~20 252,467 857,594 +17,290 Hover/Click
Jun22 220209 122~25 122~25 122~25 122~25 +0~25 2 1,038 +1 Hover/Click
Total Volume and Open Interest 252,469 858,634 +17,291  
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 220209 100.515 100.520 100.505 100.510 unch 136,834 361,326 +8,542  
Jun22 220209 100.390 100.405 100.390 100.400 +0.020 222,408 521,605 +21,835  
Sep22 220209 100.180 100.205 100.175 100.195 +0.030 202,539 510,354 +18,095  
Total Volume and Open Interest 2,246,607 4,501,076 +65,221  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220209 99.88 99.90 99.88 99.90 +0.01 14,356 191,019 -3,006  
Jun22 220209 99.52 99.55 99.51 99.55 +0.02 27,694 206,295 -2,227  
Sep22 220209 99.00 99.05 98.99 99.05 +0.04 20,250 154,219 -1,443  
Dec22 220209 98.55 98.60 98.52 98.60 +0.04 19,207 160,705 +3,035  
Mar23 220209 98.15 98.19 98.12 98.18 +0.02 8,101 96,996 -149  
Jun23 220209 97.87 97.88 97.83 97.88 +0.01 11,106 65,495 +1,360  
Sep23 220209 97.72 97.73 97.67 97.72 unch 7,048 64,496 +2,571  
Dec23 220209 97.62 97.64 97.58 97.63 unch 3,327 27,226 +1,499  
Mar24 220209 97.51 97.55 97.51 97.55 unch 0 1,050 +0  
Jun24 220209 97.47 97.47 97.47 97.47 unch 0 71 +0  
Total Volume and Open Interest 111,089 967,805 +1,640  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220209 97.87 97.90 97.82 97.88 +0.01 175,002 1,126,819 +3,259  
Jun22 220209 97.88 97.88 97.88 97.88 +0.01 0 2 +0  
Total Volume and Open Interest 175,002 1,126,821 +3,259  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220209 98.39 98.43 98.36 98.41 +0.01 189,011 1,002,533 +25,619  
Jun22 220209 98.29 98.29 98.29 98.29 +0.01        
Total Volume and Open Interest 189,011 1,002,533 +25,619  
Gold(CMX) Weekly Monthly
Feb22 220209 1825.4 1835.2 1825.3 1835.2 +8.6 601 2,281 -369 Hover/Click
Apr22 220209 1827.0 1837.1 1825.5 1836.6 +8.7 139,808 393,440 +1,745 Hover/Click
Jun22 220209 1830.0 1840.0 1829.0 1839.7 +8.7 5,590 64,492 +50 Hover/Click
Aug22 220209 1832.9 1843.4 1832.6 1843.3 +8.8 2,477 21,127 -147 Hover/Click
Oct22 220209 1838.0 1847.1 1837.6 1847.1 +8.8 151 5,494 +64 Hover/Click
Dec22 220209 1841.4 1851.9 1841.4 1851.6 +8.8 1,745 14,019 -80 Hover/Click
Feb23 220209 1849.9 1856.4 1849.9 1856.4 +8.9 6 3,358 +0 Hover/Click
Apr23 220209 1861.3 1861.3 1861.3 1861.3 +8.8 3 67 +1 Hover/Click
Jun23 220209 1865.5 1865.5 1865.5 1865.5 +8.8 0 109 +0 Hover/Click
Aug23 220209 1869.2 1869.2 1869.2 1869.2 +8.8       Hover/Click
Oct23 220209 1872.3 1872.3 1872.3 1872.3 +8.8       Hover/Click
Dec23 220209 1875.5 1875.5 1875.5 1875.5 +8.8 0 222 +0 Hover/Click
Total Volume and Open Interest 151,795 509,402 +979  
Silver(CMX) Weekly Monthly
Mar22 220209 2319.5 2336.5 2309.5 2334.1 +14.1 58,936 93,231 -7,221 Hover/Click
May22 220209 2323.0 2340.5 2314.5 2338.6 +14.3 16,008 37,876 +6,857 Hover/Click
Jul22 220209 2329.0 2344.5 2320.5 2344.1 +14.7 1,209 9,212 +271 Hover/Click
Sep22 220209 2346.0 2350.5 2332.0 2349.7 +14.8 389 3,471 -102 Hover/Click
Dec22 220209 2345.0 2361.5 2339.0 2360.9 +15.1 713 3,646 -155 Hover/Click
Mar23 220209 2366.0 2371.8 2366.0 2371.8 +15.7 0 399 +0 Hover/Click
May23 220209 2377.4 2377.4 2377.4 2377.4 +15.7 0 9 +0 Hover/Click
Total Volume and Open Interest 77,272 148,206 -375  
Platinum(NYMEX) Weekly Monthly
Apr22 220209 1033.7 1043.7 1023.2 1037.4 +1.1 12,824 49,747 +214 Hover/Click
Jul22 220209 1033.1 1042.3 1024.0 1038.1 +1.2 1,750 4,682 +502 Hover/Click
Oct22 220209 1042.2 1042.2 1026.0 1040.0 +1.4 1,594 3,817 +735 Hover/Click
Jan23 220209 1043.4 1043.4 1043.4 1043.4 +1.6 18 23 +0 Hover/Click
Total Volume and Open Interest 16,194 58,302 +1,454  
Palladium(NYMEX) Weekly Monthly
Mar22 220209 2237.00 2296.50 2225.00 2285.10 +20.90 2,928 4,902 -426 Hover/Click
Jun22 220209 2231.50 2293.00 2231.50 2287.50 +21.70 902 2,558 +372 Hover/Click
Sep22 220209 2293.00 2293.00 2288.60 2288.60 +21.10 11 13 +6 Hover/Click
Total Volume and Open Interest 3,843 7,475 -46  
Copper(CMX) Weekly Monthly
Mar22 220209 447.40 464.30 441.85 460.25 +14.15 65,564 87,493 -6,572 Hover/Click
May22 220209 447.60 463.80 442.25 460.15 +13.65 20,992 61,847 +4,617 Hover/Click
Jul22 220209 446.35 462.75 441.85 458.80 +12.90 4,727 20,808 +524 Hover/Click
Sep22 220209 444.70 461.00 440.95 457.05 +12.30 2,728 16,331 +198 Hover/Click
Dec22 220209 441.80 456.80 439.60 454.00 +11.45 1,496 8,507 +647 Hover/Click
Total Volume and Open Interest 96,656 203,079 -515  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220209 35382 35752 35370 35641 +299 174,182 80,223 +945 Hover/Click
Jun22 220209 35305 35649 35291 35543 +292 127 821 +19 Hover/Click
Sep22 220209 35550 35550 35509 35509 +290 0 3 +0 Hover/Click
Dec22 220209 35408 35408 35408 35408 +289       Hover/Click
Total Volume and Open Interest 174,309 81,047 +964  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220209 4519.00 4585.00 4517.25 4577.75 +65.25 1,495,143 2,175,757 -29,300 Hover/Click
Jun22 220209 4512.00 4578.50 4511.75 4571.25 +65.25 1,233 60,582 +191 Hover/Click
Sep22 220209 4520.25 4576.50 4520.25 4570.50 +65.00 28 406 +7 Hover/Click
Dec22 220209 4543.50 4573.00 4543.50 4573.00 +66.00 0 7,352 +0 Hover/Click
Total Volume and Open Interest 1,496,404 2,245,162 -29,102  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220209 14746.25 15068.00 14741.00 15038.25 +303.75 562,312 236,623 -2,322 Hover/Click
Jun22 220209 14759.50 15070.75 14751.25 15040.25 +303.25 907 2,196 +36 Hover/Click
Sep22 220209 14850.00 15080.00 14838.00 15061.50 +303.25 11 134 +1 Hover/Click
Total Volume and Open Interest 563,231 238,991 -2,284  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220209 2670.00 2717.70 2670.00 2716.40 +48.30 9,092 46,926 +379 Hover/Click
Jun22 220209 2726.40 2726.40 2726.40 2726.40 +48.30       Hover/Click
Sep22 220209 2733.10 2733.10 2733.10 2733.10 +47.50       Hover/Click
Total Volume and Open Interest 9,092 46,926 +379  
Volatility Index(CBOE)
Feb22 220209 22.35 22.38 21.13 21.16 -1.15 65,476 71,080 -7,010  
Mar22 220209 23.41 23.47 22.60 22.67 -0.74 63,303 116,012 +3,249  
Apr22 220209 24.23 24.25 23.60 23.70 -0.56 19,134 41,180 -463  
May22 220209 24.67 24.70 24.15 24.25 -0.45 8,952 22,381 +1,345  
Total Volume and Open Interest 166,084 293,932 -2,095  
S & P 600(CME)
Mar22 220209 1322.30 1322.30 1322.30 1322.30 +14.00        
Jun22 220209 1323.10 1323.10 1323.10 1323.10 +14.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220209 2042.00 2080.00 2041.60 2079.10 +38.30 185,338 495,952 +1,908 Hover/Click
Jun22 220209 2040.00 2077.50 2040.00 2076.20 +38.10 150 2,081 +0 Hover/Click
Sep22 220209 2077.10 2077.10 2077.10 2077.10 +36.60 0 3 +0 Hover/Click
Total Volume and Open Interest 185,488 498,036 +1,908  
Nikkei 225(CME)
Mar22 220209 27410 27875 27405 27840 +435 3,482 15,003 -60  
Jun22 220209 27400 27680 27400 27635 +435 3 24 +2  
Total Volume and Open Interest 3,485 15,027 -58  
Nikkei 225(SGX) Weekly Monthly
Mar22 220209 27290 27605 27190 27550 +285 50,069 102,537 +2,635  
Jun22 220209 27315 27315 27315 27315 +280 4 3,060 +5  
Sep22 220209 27270 27270 27270 27270 +280 0 859 +0  
Total Volume and Open Interest 50,173 131,915 +2,740  
Nikkei 225 Mini(JPX)
Mar22 220209 27440 27605 27385 27550 +270 357,511 358,161 +2,665  
Jun22 220209 27035 27360 26950 27300 +260 21,740 14,403 +185  
Sep22 220209 26950 27310 26900 27260 +270 445 1,008 +35  
Total Volume and Open Interest 397,530 428,010 +7,353  
Nikkei 225(JPX)
Mar22 220209 27440 27610 27390 27550 +270 25,127 230,678 +1,537  
Jun22 220209 27200 27350 27150 27300 +260 275 16,216 +27  
Sep22 220209 27120 27260 27120 27260 +270 0 2,530 +0  
Total Volume and Open Interest 25,402 303,736 +1,564  
Nikkei 225(CME) Yen
Mar22 220209 27390 27865 27385 27825 +430 29,790 52,618 +794  
Jun22 220209 27270 27585 27145 27580 +430 4 19 +4  
Sep22 220209 27500 27500 27500 27500 +430        
Total Volume and Open Interest 29,794 52,637 +798  
Nikkei 225(CME) e-Mini Yen
Mar22 220209 27830 27830 27830 27830 +430        
Jun22 220209 27580 27580 27580 27580 +430        
Sep22 220209 27500 27500 27500 27500 +430        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb22 220209 7084.0 7165.0 7066.5 7129.5 +102.5 55,817 243,717 -951  
Mar22 220209 7083.5 7152.5 7063.0 7125.0 +102.5 4,132 6,657 +12  
Apr22 220209 7114.5 7114.5 7114.5 7114.5 +102.5        
Jun22 220209 6974.0 6974.0 6974.0 6974.0 +100.0 0 5 +0  
Sep22 220209 6952.5 6952.5 6952.5 6952.5 +101.5        
Dec22 220209 6930.0 6930.0 6930.0 6930.0 +100.5 0 14,502 +0  
Total Volume and Open Interest 59,949 264,885 -938  
Hang Seng Index(HKFE) Weekly Monthly
Feb22 220209 24333 24902 24333 24831 +507 106,957 104,666 +1,166  
Mar22 220209 24255 24808 24255 24743 +498 1,898 11,896 -90  
Total Volume and Open Interest 109,058 125,709 +1,070  
DAX(EUREX) Weekly Monthly
Mar22 220209 15300.0 15533.0 15288.0 15470.0 +233.0 63,698 75,705 -4,135  
Jun22 220209 15335.0 15540.0 15335.0 15502.0 +233.0 27 4,920 -36  
Sep22 220209 15483.0 15483.0 15483.0 15483.0 +233.0 5 56 +4  
Total Volume and Open Interest 63,730 80,681 -4,167  
Mini-DAX(EUREX)
Mar22 220209 15301.0 15528.0 15288.0 15470.0 +233.0 45,714 15,943 -130  
Jun22 220209 15350.0 15555.0 15350.0 15502.0 +233.0 82 142 +7  
Sep22 220209 15483.0 15483.0 15483.0 15483.0 +233.0 1 1 +1  
Total Volume and Open Interest 45,797 16,086 -122  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220209 4142 4212 4136 4189 +71 618,803 2,960,002 -70,324  
Jun22 220209 4076 4130 4068 4108 +71 8,043 169,336 -2  
Sep22 220209 4093 4093 4093 4093 +71 0 12,167 +0  
Total Volume and Open Interest 626,846 3,158,024 -70,326  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220209 12135 12322 12116 12292 +226 20,640 180,404 -1,041  
Jun22 220209 11986 12119 11986 12119 +226 19 13,760 +15  
Sep22 220209 12090 12090 12089 12089 +225 0 26 +0  
Total Volume and Open Interest 20,659 194,190 -1,026  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220209 7539.50 7604.00 7532.00 7586.50 +85.50 85,667 589,277 -748  
Jun22 220209 7534.00 7534.00 7530.00 7530.00 +85.50 3 3,057 +0  
Sep22 220209 7481.00 7481.00 7481.00 7481.00 +85.50 0 134 +0  
Total Volume and Open Interest 85,670 592,469 -748  
SPI 200(SFE) Weekly Monthly
Mar22 220209 7079.0 7175.0 7050.0 7152.0 +68.0 51,278 266,849 -5,400  
Jun22 220209 7097.0 7122.0 7097.0 7122.0 +62.0 0 1 +0  
Sep22 220209 7047.0 7047.0 7047.0 7047.0 +62.0        
Total Volume and Open Interest 51,282 266,998 -5,398  
FTSE MIB(ISE)
Mar22 220209 26600.00 27210.00 26530.00 27081.00 +707.00 24,760 77,903 -132  
Jun22 220209 26030.00 26580.00 26015.00 26509.00 +702.00 125 1,083 +115  
Sep22 220209 26329.00 26329.00 26329.00 26329.00 +702.00 0 6 +0  
Total Volume and Open Interest 24,885 78,992 -17  
KOSPI 200(KFE)
Mar22 220209 367.00 368.95 365.65 368.90 +5.70 305,998 275,053 +8,557  
Jun22 220209 366.70 369.10 366.00 369.05 +5.80 331 12,665 +67  
Sep22 220209 370.00 370.00 370.00 370.00 +5.70 0 4,415 +0  
Total Volume and Open Interest 306,330 309,930 +8,748  
GSCI(CME) Weekly Monthly
Feb22 220209 639.05 641.80 638.60 639.75 +7.75 153 1,172 -148  
Mar22 220209 628.45 637.55 626.80 636.05 +8.40 129 315 +126  
Apr22 220209 638.55 638.55 638.55 638.55 +13.40        
Total Volume and Open Interest 282 1,487 -22  
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