Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu February 10, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220210 1594.75 1633.00 1565.50 1574.25 -20.50 176,069 231,508 -12,763 Hover/Click
May22 220210 1595.00 1634.50 1567.75 1576.50 -19.00 107,484 204,945 +10,840 Hover/Click
Jul22 220210 1589.25 1629.50 1562.50 1571.25 -19.00 27,439 139,303 +1,911 Hover/Click
Aug22 220210 1553.00 1594.00 1532.25 1540.25 -15.75 2,373 17,635 +327 Hover/Click
Sep22 220210 1475.75 1515.00 1462.00 1470.75 -10.75 1,187 8,119 +116 Hover/Click
Nov22 220210 1435.00 1469.75 1423.00 1432.00 -5.50 25,176 152,895 +3,391 Hover/Click
Jan23 220210 1430.50 1466.00 1419.50 1428.25 -6.00 1,582 18,141 +62 Hover/Click
Mar23 220210 1404.50 1440.00 1391.50 1399.75 -7.75 2,420 34,546 +642 Hover/Click
May23 220210 1397.00 1428.25 1380.50 1387.50 -9.00 1,027 10,475 +98 Hover/Click
Jul23 220210 1392.75 1423.00 1376.25 1383.00 -10.25 457 4,900 +88 Hover/Click
Aug23 220210 1361.00 1361.00 1361.00 1361.00 -15.75 0 65 +0 Hover/Click
Sep23 220210 1348.00 1348.00 1314.75 1314.75 -15.75 1 272 +0 Hover/Click
Nov23 220210 1288.75 1310.00 1277.50 1280.75 -13.50 527 9,640 +212 Hover/Click
Jan24 220210 1281.00 1281.00 1281.00 1281.00 -13.75 0 3 +0 Hover/Click
Total Volume and Open Interest 345,742 832,618 +4,924  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220210 462.50 477.90 452.60 454.00 -7.90 69,994 116,121 -11,338 Hover/Click
May22 220210 461.10 474.90 450.60 451.80 -8.90 57,841 147,610 +7,539 Hover/Click
Jul22 220210 460.50 473.70 449.50 450.60 -9.00 25,505 87,047 +6,615 Hover/Click
Aug22 220210 449.00 462.60 440.30 440.80 -8.40 5,301 15,740 +1,451 Hover/Click
Sep22 220210 433.10 446.70 426.60 427.40 -5.50 1,660 10,656 -158 Hover/Click
Oct22 220210 418.10 432.60 415.30 416.20 -1.90 1,882 11,983 +61 Hover/Click
Dec22 220210 416.70 430.90 414.00 415.10 -1.60 6,616 34,984 -127 Hover/Click
Jan23 220210 414.00 426.70 410.40 411.40 -1.30 1,029 2,871 -430 Hover/Click
Mar23 220210 402.10 413.30 397.60 398.20 -2.20 628 3,421 -233 Hover/Click
May23 220210 406.00 406.00 390.40 390.70 -2.70 125 1,553 +13 Hover/Click
Total Volume and Open Interest 170,710 435,938 +3,385  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220210 64.03 65.60 63.85 64.51 +0.41 79,405 103,454 -14,757 Hover/Click
May22 220210 64.07 65.61 63.91 64.50 +0.35 58,617 125,040 +4,079 Hover/Click
Jul22 220210 63.82 65.11 63.63 64.08 +0.25 24,822 85,582 +774 Hover/Click
Aug22 220210 62.95 64.00 62.82 63.12 +0.15 7,339 23,710 +354 Hover/Click
Sep22 220210 61.83 62.82 61.76 62.08 +0.10 2,713 13,429 +225 Hover/Click
Oct22 220210 61.04 61.93 60.95 61.22 +0.01 2,937 16,522 -191 Hover/Click
Dec22 220210 61.07 61.67 60.62 60.91 -0.03 5,925 48,492 -177 Hover/Click
Jan23 220210 61.37 61.41 60.46 60.70 -0.05 429 2,209 +36 Hover/Click
Mar23 220210 60.24 61.13 60.08 60.37 -0.10 495 3,130 -15 Hover/Click
May23 220210 60.56 60.78 59.87 60.12 -0.11 480 1,523 +232 Hover/Click
Total Volume and Open Interest 184,072 429,012 -9,179  
Canola(WCE) Weekly Monthly
Mar22 220210 1026.6 1040.2 1015.0 1019.8 -6.8 12,092 26,722 -3,067 Hover/Click
May22 220210 1014.2 1024.6 1001.3 1005.6 -7.9 11,475 60,724 +397 Hover/Click
Jul22 220210 984.0 995.3 973.1 978.7 -6.2 2,385 32,426 -391 Hover/Click
Nov22 220210 846.0 852.7 838.0 844.9 -1.1 2,442 35,929 +805 Hover/Click
Jan23 220210 847.0 851.8 840.5 843.3 -2.7 118 3,583 +86 Hover/Click
Total Volume and Open Interest 28,512 159,527 -2,170  
Corn(CBOT) Weekly Monthly
Mar22 220210 646.00 662.75 638.75 641.75 -5.00 200,583 448,544 -35,426 Hover/Click
May22 220210 644.75 660.50 637.50 640.50 -5.50 136,546 462,733 +31,314 Hover/Click
Jul22 220210 638.75 654.75 631.75 635.00 -5.50 43,546 258,522 +6,188 Hover/Click
Sep22 220210 600.00 612.50 595.00 597.00 -4.50 11,495 100,259 +826 Hover/Click
Dec22 220210 587.75 598.50 582.00 584.75 -3.75 23,448 250,884 +3,758 Hover/Click
Mar23 220210 594.00 605.25 589.00 591.75 -3.75 2,840 18,045 +906 Hover/Click
May23 220210 596.25 608.00 592.50 595.00 -3.50 542 2,200 +200 Hover/Click
Jul23 220210 596.75 608.50 593.00 595.25 -3.50 851 9,377 +60 Hover/Click
Sep23 220210 568.00 568.50 558.25 559.75 -4.00 43 703 +18 Hover/Click
Dec23 220210 558.00 563.00 551.00 553.25 -5.00 1,209 22,311 +325 Hover/Click
Total Volume and Open Interest 421,142 1,575,318 +8,188  
Wheat(CBOT) Weekly Monthly
Mar22 220210 785.50 801.75 765.75 771.50 -13.50 99,517 118,491 -14,383 Hover/Click
May22 220210 791.25 808.00 772.25 778.75 -12.25 71,102 96,397 +8,750 Hover/Click
Jul22 220210 786.00 803.00 769.25 775.00 -11.00 16,227 83,262 +1,356 Hover/Click
Sep22 220210 787.50 802.50 770.00 776.00 -11.25 4,835 25,024 -521 Hover/Click
Dec22 220210 789.75 805.75 773.50 779.75 -11.75 4,782 47,871 +804 Hover/Click
Mar23 220210 799.75 808.00 777.50 783.75 -12.25 364 7,444 -17 Hover/Click
Total Volume and Open Interest 197,022 385,172 -4,055  
Wheat(KCBT) Weekly Monthly
Mar22 220210 816.00 830.00 794.75 801.00 -14.00 54,546 61,141 -9,897 Hover/Click
May22 220210 816.75 832.00 797.50 803.75 -13.00 45,374 61,692 +5,797 Hover/Click
Jul22 220210 818.50 833.75 799.25 805.50 -13.00 8,395 47,734 +961 Hover/Click
Sep22 220210 822.00 837.00 803.00 809.00 -13.00 2,220 18,274 -46 Hover/Click
Dec22 220210 832.50 844.25 811.00 816.75 -13.25 4,132 19,964 +749 Hover/Click
Mar23 220210 843.75 843.75 819.00 819.00 -14.25 40 1,314 +17 Hover/Click
May23 220210 812.50 812.50 812.50 812.50 -13.50 15 554 +4 Hover/Click
Total Volume and Open Interest 114,747 212,689 -2,408  
Wheat(MGE) Weekly Monthly
Mar22 220210 951.00 978.75 939.00 942.25 -11.50 5,445 26,934 -549 Hover/Click
May22 220210 947.00 975.00 935.25 938.25 -11.75 3,289 20,702 +771 Hover/Click
Jul22 220210 942.25 967.75 929.25 931.75 -11.75 1,400 8,322 +172 Hover/Click
Sep22 220210 911.50 933.75 903.50 905.75 -8.25 925 9,610 +240 Hover/Click
Dec22 220210 904.00 924.75 896.75 900.00 -6.50 156 2,380 +43 Hover/Click
Mar23 220210 916.75 916.75 887.50 887.50 -11.25 0 29 +0 Hover/Click
Total Volume and Open Interest 11,217 68,004 +678  
Oats(CBOT) Weekly Monthly
Mar22 220210 769.50 779.50 744.00 756.25 -16.00 346 1,974 -85 Hover/Click
May22 220210 734.25 747.25 702.25 717.25 -17.00 112 1,045 +45 Hover/Click
Jul22 220210 642.00 642.00 615.00 624.25 -15.50 2 277 -1 Hover/Click
Sep22 220210 540.00 540.00 528.25 528.25 -15.50 0 291 +0 Hover/Click
Total Volume and Open Interest 475 3,880 -41  
Rough Rice(CBOT) Weekly Monthly
Mar22 220210 15.10 15.10 14.78 14.80 -0.29 502 6,395 -102 Hover/Click
May22 220210 15.30 15.34 15.04 15.05 -0.28 250 2,090 +199 Hover/Click
Jul22 220210 15.38 15.38 15.19 15.19 -0.28 3 178 +1 Hover/Click
Sep22 220210 14.69 14.71 14.51 14.65 -0.02 30 549 +13 Hover/Click
Total Volume and Open Interest 785 9,212 +111  
Live Cattle(CME) Weekly Monthly
Feb22 220210 142.735 143.500 142.330 142.350 -0.550 3,702 15,208 -2,071 Hover/Click
Apr22 220210 147.750 148.700 146.785 146.880 -0.950 19,352 144,132 -283 Hover/Click
Jun22 220210 142.350 143.350 141.485 141.600 -0.885 9,418 89,470 +334 Hover/Click
Aug22 220210 140.985 141.830 140.130 140.250 -0.830 7,533 56,008 +1,015 Hover/Click
Oct22 220210 145.580 146.735 144.830 145.080 -0.705 3,459 24,063 +303 Hover/Click
Dec22 220210 149.630 150.630 148.685 149.000 -0.735 1,401 10,786 +57 Hover/Click
Total Volume and Open Interest 45,281 345,457 -498  
Feeder Cattle(CME) Weekly Monthly
Mar22 220210 167.880 169.000 166.535 166.735 -1.550 5,048 16,784 -1,001 Hover/Click
Apr22 220210 172.035 173.985 171.435 171.750 -0.830 4,318 10,039 +349 Hover/Click
May22 220210 176.330 177.880 175.685 175.880 -0.855 2,565 7,568 -156 Hover/Click
Aug22 220210 185.700 186.580 184.880 185.050 -1.000 1,169 8,348 +225 Hover/Click
Sep22 220210 187.150 188.185 186.100 186.330 -1.170 254 2,191 +19 Hover/Click
Oct22 220210 188.185 189.000 186.830 186.900 -1.430 153 1,114 +8 Hover/Click
Nov22 220210 187.235 189.330 186.900 186.900 -1.885 63 659 +8 Hover/Click
Total Volume and Open Interest 13,570 46,838 -548  
Lean Hogs(CME) Weekly Monthly
Feb22 220210 90.730 90.850 90.130 90.180 -0.050 7,237 13,486 -931 Hover/Click
Apr22 220210 105.450 107.700 103.180 103.430 -1.350 25,120 115,292 +625 Hover/Click
May22 220210 109.600 111.250 107.380 107.700 -1.250 310 2,228 +107  
Jun22 220210 115.000 116.730 113.250 113.530 -0.970 14,871 51,818 +2,573 Hover/Click
Jul22 220210 113.600 115.280 112.400 112.650 -0.530 4,938 20,518 +95 Hover/Click
Aug22 220210 110.800 112.330 109.800 110.130 -0.220 8,450 31,385 +289 Hover/Click
Oct22 220210 92.950 94.000 91.850 92.230 -0.750 6,712 24,203 +655 Hover/Click
Dec22 220210 83.450 84.350 82.850 83.180 -0.270 2,710 11,801 +1,071 Hover/Click
Total Volume and Open Interest 72,516 276,242 +5,444  
Class III Milk(CME) Weekly Monthly
Feb22 220210 20.70 20.75 20.66 20.74 +0.08 233 4,328 -74 Hover/Click
Mar22 220210 22.15 22.15 21.88 22.11 +0.07 494 4,833 +121 Hover/Click
Apr22 220210 22.48 22.60 22.30 22.55 +0.04 400 3,680 +158 Hover/Click
May22 220210 22.35 22.39 22.09 22.19 -0.01 43 2,914 +29 Hover/Click
Jun22 220210 22.10 22.11 21.88 22.10 +0.03 53 2,586 +26 Hover/Click
Jul22 220210 22.00 22.10 21.60 22.08 +0.08 50 1,979 +12 Hover/Click
Aug22 220210 21.75 21.88 21.75 21.82 +0.08 18 1,969 +16 Hover/Click
Sep22 220210 21.67 21.73 21.57 21.73 +0.13 17 1,787 +8 Hover/Click
Oct22 220210 21.27 21.32 21.27 21.30 +0.10 10 1,327 +10 Hover/Click
Nov22 220210 20.81 20.95 20.81 20.87 +0.17 6 1,162 +3 Hover/Click
Dec22 220210 20.40 20.51 20.40 20.50 +0.15 7 1,246 +7 Hover/Click
Jan23 220210 19.95 20.10 19.95 20.10 +0.15 4 432 +0 Hover/Click
Feb23 220210 19.60 19.71 19.50 19.70 +0.17 4 282 +4 Hover/Click
Total Volume and Open Interest 1,352 29,078 +332  
Cocoa(ICE) Weekly Monthly
Mar22 220210 2756 2790 2741 2786 +30 17,465 32,538 -6,051 Hover/Click
May22 220210 2800 2838 2792 2833 +32 25,705 80,363 +1,679 Hover/Click
Jul22 220210 2821 2855 2811 2851 +32 9,134 47,603 +620 Hover/Click
Sep22 220210 2811 2844 2801 2841 +31 3,868 26,799 +441 Hover/Click
Dec22 220210 2788 2817 2780 2815 +27 1,758 31,010 +380 Hover/Click
Mar23 220210 2759 2786 2753 2785 +26 1,724 22,086 +786 Hover/Click
May23 220210 2747 2765 2731 2764 +27 350 7,462 +59 Hover/Click
Total Volume and Open Interest 60,350 250,376 -1,850  
Coffee "C"(ICE) Weekly Monthly
Mar22 220210 259.10 260.45 253.65 255.20 -3.15 49,900 64,320 -11,503 Hover/Click
May22 220210 259.00 260.45 253.85 255.25 -3.20 44,736 99,097 +6,649 Hover/Click
Jul22 220210 257.10 258.80 252.20 253.60 -3.40 11,635 37,370 +1,656 Hover/Click
Sep22 220210 255.70 256.90 250.65 251.95 -3.40 8,154 27,287 -375 Hover/Click
Dec22 220210 252.50 253.35 247.85 249.00 -3.50 5,846 25,377 +1,390 Hover/Click
Mar23 220210 250.00 250.00 245.70 246.10 -3.55 698 8,563 +67 Hover/Click
Total Volume and Open Interest 121,971 273,102 -2,033  
Orange Juice(ICE) Weekly Monthly
Mar22 220210 143.65 143.70 139.10 139.70 -2.55 913 6,808 -114 Hover/Click
May22 220210 142.90 143.75 139.60 140.15 -2.70 510 5,076 +218 Hover/Click
Jul22 220210 142.45 143.05 139.75 139.95 -2.80 111 780 +77 Hover/Click
Sep22 220210 140.20 140.20 140.20 140.20 -2.75 1 78 +1 Hover/Click
Nov22 220210 141.80 141.80 141.80 141.80 -2.85 1 22 +1 Hover/Click
Jan23 220210 142.95 142.95 142.95 142.95 -2.85 0 25 +0 Hover/Click
Total Volume and Open Interest 1,536 12,789 +183  
Sugar #11(ICE) Weekly Monthly
Mar22 220210 18.48 18.54 18.22 18.30 -0.18 66,923 256,465 -14,877 Hover/Click
May22 220210 18.00 18.08 17.80 17.89 -0.09 49,824 246,678 +14,755 Hover/Click
Jul22 220210 17.84 17.91 17.72 17.78 -0.02 18,990 141,315 +1,191 Hover/Click
Oct22 220210 17.90 17.98 17.82 17.90 +0.02 10,212 116,478 +497 Hover/Click
Mar23 220210 18.20 18.27 18.13 18.22 +0.04 2,813 70,035 +294 Hover/Click
May23 220210 17.50 17.56 17.44 17.54 +0.06 1,264 31,743 +184 Hover/Click
Jul23 220210 17.00 17.06 16.97 17.04 +0.06 1,070 30,128 +68 Hover/Click
Oct23 220210 16.69 16.77 16.68 16.73 +0.04 497 22,240 -55 Hover/Click
Total Volume and Open Interest 151,783 931,602 +2,098  
London Cocoa(LCE) Weekly Monthly
Mar22 220210 1797 1809 1792 1807 +12 4,398 35,780 -1,211 Hover/Click
May22 220210 1850 1859 1841 1857 +9 8,223 44,882 +658 Hover/Click
Jul22 220210 1863 1875 1859 1875 +12 3,190 42,919 +336 Hover/Click
Sep22 220210 1851 1865 1849 1865 +12 1,814 44,819 +36 Hover/Click
Dec22 220210 1835 1849 1834 1848 +11 1,296 52,125 +236 Hover/Click
Mar23 220210 1820 1829 1815 1829 +13 1,114 31,577 +177 Hover/Click
May23 220210 1806 1816 1801 1815 +15 423 8,749 +11 Hover/Click
Total Volume and Open Interest 20,716 271,243 +213  
London Sugar(LCE) Weekly Monthly
Mar22 220210 503.70 512.60 503.70 510.40 +7.20 12,995 15,028 -2,562 Hover/Click
May22 220210 490.60 494.90 488.60 490.70 -1.00 9,020 24,199 +1,710 Hover/Click
Aug22 220210 482.90 486.90 481.20 482.90 -1.00 1,778 12,542 -114 Hover/Click
Oct22 220210 476.10 480.00 475.40 477.20 unch 712 7,974 +162 Hover/Click
Dec22 220210 478.50 480.90 478.00 479.60 +0.40 106 3,094 +5 Hover/Click
Total Volume and Open Interest 24,625 65,427 -796  
Cotton(ICE) Weekly Monthly
Mar22 220210 126.45 127.26 125.50 125.66 -0.77 23,177 61,359 -7,660 Hover/Click
May22 220210 123.80 124.49 122.74 123.20 -0.60 23,870 94,933 +2,531 Hover/Click
Jul22 220210 121.16 121.81 120.12 120.51 -0.65 7,647 49,182 +3,591 Hover/Click
Oct22 220210 111.21 111.60 109.75 109.75 +1.30 0 48 +0 Hover/Click
Dec22 220210 105.41 106.36 104.77 105.27 -0.34 6,407 46,407 +2,773 Hover/Click
Mar23 220210 102.22 103.20 101.97 102.24 -0.52 200 5,906 +78 Hover/Click
Total Volume and Open Interest 61,457 266,786 +1,415  
Lumber(CME) Weekly Monthly
Mar22 220210 1249.9 1249.9 1249.9 1249.9 +45.0 69 1,300 -22  
May22 220210 1190.7 1190.7 1190.7 1190.7 +45.0 75 708 +21  
Jul22 220210 1121.7 1140.0 1104.8 1111.0 +16.0 69 279 +26  
Sep22 220210 1038.7 1048.1 1017.4 1025.7 +10.1 63 112 +17  
Nov22 220210 1019.5 1022.3 1019.5 1022.3 +22.3 6 36 -1  
Jan23 220210 1022.3 1022.3 1022.3 1022.3 +22.3        
Mar23 220210 1016.3 1016.3 1016.3 1016.3 +22.3        
Total Volume and Open Interest 282 2,435 +41  
Crude Oil(NYM) Weekly Monthly
Mar22 220210 90.01 91.74 89.03 89.88 +0.22 467,386 298,977 -16,058 Hover/Click
Apr22 220210 88.84 90.26 87.87 88.56 +0.03 188,541 280,091 +14,554 Hover/Click
May22 220210 87.45 88.89 86.71 87.26 -0.07 92,614 177,063 +1,616 Hover/Click
Jun22 220210 86.25 87.61 85.55 86.01 -0.14 93,180 189,293 +3,447 Hover/Click
Jul22 220210 85.16 86.39 84.39 84.85 -0.18 20,336 89,121 -717 Hover/Click
Aug22 220210 83.84 85.29 83.44 83.79 -0.19 11,854 75,816 -1,378 Hover/Click
Sep22 220210 83.14 84.25 82.41 82.84 -0.18 23,804 91,170 +4,959 Hover/Click
Oct22 220210 82.31 83.32 81.71 81.99 -0.16 18,525 57,806 +428 Hover/Click
Nov22 220210 81.43 82.46 81.04 81.22 -0.13 9,185 55,723 -864 Hover/Click
Dec22 220210 80.67 81.72 80.05 80.50 -0.11 52,623 251,368 -572 Hover/Click
Jan23 220210 79.98 80.92 79.60 79.80 -0.07 2,740 44,861 +478 Hover/Click
Feb23 220210 79.19 80.14 78.94 79.14 -0.05 2,338 34,457 +74 Hover/Click
Mar23 220210 79.49 79.55 78.32 78.54 -0.03 1,952 37,146 +142 Hover/Click
Apr23 220210 77.78 78.44 77.75 77.98 -0.02 771 24,747 -86 Hover/Click
May23 220210 77.23 77.84 77.23 77.46 -0.01 925 24,133 +87 Hover/Click
Jun23 220210 77.01 77.95 76.58 76.99 +0.01 10,456 98,216 +113 Hover/Click
Total Volume and Open Interest 1,022,924 2,170,681 +7,854  
e-miNY Crude Oil(NYM)
Mar22 220210 90.025 91.750 89.025 89.875 +0.225 22,912 2,168 -108  
Apr22 220210 88.675 90.250 87.900 88.550 +0.025 1,454 1,955 -21  
May22 220210 87.000 88.875 86.750 87.250 -0.075 103 108 -4  
Jun22 220210 86.600 87.575 85.600 86.000 -0.150 59 371 +6  
Jul22 220210 85.000 86.425 84.850 84.850 -0.175 6 33 +2  
Aug22 220210 84.400 85.025 83.500 83.800 -0.175 5 7 +0  
Sep22 220210 83.675 83.875 82.850 82.850 -0.175 2 16 +0  
Oct22 220210 82.000 82.800 82.000 82.000 -0.150 2 9 +0  
Nov22 220210 81.225 82.000 81.225 81.225 -0.125 0 12 +0  
Dec22 220210 81.175 81.750 80.350 80.500 -0.100 11 219 -1  
Total Volume and Open Interest 24,567 4,985 -128  
NY Harbor ULSD(NYM) Weekly Monthly
Mar22 220210 283.27 287.11 280.39 282.72 +0.23 104,358 91,027 -6,215 Hover/Click
Apr22 220210 273.01 276.59 270.58 272.76 +0.12 79,506 67,344 +1,256 Hover/Click
May22 220210 267.14 270.16 264.80 266.48 -0.11 41,264 34,393 -31 Hover/Click
Jun22 220210 262.34 266.14 260.99 262.56 -0.08 25,581 41,561 +884 Hover/Click
Jul22 220210 259.90 263.60 258.79 260.22 -0.04 9,235 16,902 +474 Hover/Click
Aug22 220210 260.25 262.10 257.70 258.87 unch 5,660 12,911 +697 Hover/Click
Sep22 220210 259.63 261.61 257.30 258.35 -0.03 6,977 17,381 +1,056 Hover/Click
Oct22 220210 256.51 260.72 256.34 257.63 -0.09 3,662 10,096 +877 Hover/Click
Nov22 220210 258.60 259.55 255.70 256.61 -0.18 2,162 8,266 +280 Hover/Click
Dec22 220210 255.18 258.36 253.93 255.31 -0.25 4,502 23,638 +751 Hover/Click
Jan23 220210 255.11 256.98 252.75 254.02 -0.32 367 5,785 +13 Hover/Click
Feb23 220210 254.15 255.20 251.05 252.36 -0.34 157 1,437 -20 Hover/Click
Mar23 220210 250.15 250.79 250.01 250.42 -0.29 418 3,029 +241 Hover/Click
Apr23 220210 249.10 249.10 247.61 248.01 -0.25 29 1,605 +5 Hover/Click
Total Volume and Open Interest 284,316 349,618 +226  
RBOB Gasoline(NYM) Weekly Monthly
Mar22 220210 265.54 270.69 264.19 266.54 +1.20 93,354 103,529 -6,133 Hover/Click
Apr22 220210 278.11 282.95 276.98 279.15 +1.37 81,436 85,144 +7,004 Hover/Click
May22 220210 275.62 279.93 274.46 276.17 +0.97 43,207 47,567 +3,042 Hover/Click
Jun22 220210 270.63 275.35 270.07 271.68 +0.68 27,802 41,015 +2,263 Hover/Click
Jul22 220210 266.97 270.67 265.56 267.11 +0.56 11,809 18,716 +178 Hover/Click
Aug22 220210 262.19 265.74 260.82 262.34 +0.46 5,329 14,209 +1,379 Hover/Click
Sep22 220210 256.60 260.41 255.54 257.00 +0.37 6,601 23,971 +489 Hover/Click
Oct22 220210 240.43 243.73 239.70 240.79 +0.22 1,719 7,069 +221 Hover/Click
Nov22 220210 236.00 238.31 234.30 235.29 +0.13 1,740 6,831 +300 Hover/Click
Dec22 220210 232.15 234.15 229.64 231.12 +0.11 3,376 28,925 +34 Hover/Click
Total Volume and Open Interest 277,338 386,753 +9,109  
e-miNY RBOB Gasoline(NYM)
Mar22 220210 266.54 266.54 266.54 266.54 +1.20 0 2 +0  
Apr22 220210 279.15 279.15 279.15 279.15 +1.37        
May22 220210 276.17 276.17 276.17 276.17 +0.97        
Jun22 220210 271.68 271.68 271.68 271.68 +0.68        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Mar22 220210 4.035 4.068 3.882 3.959 -0.050 154,444 177,360 -33,216 Hover/Click
Apr22 220210 4.000 4.033 3.867 3.943 -0.037 76,342 101,445 +257 Hover/Click
May22 220210 4.024 4.059 3.900 3.977 -0.032 82,587 151,781 +3,329 Hover/Click
Jun22 220210 4.082 4.107 3.952 4.029 -0.029 21,151 66,636 +149 Hover/Click
Jul22 220210 4.126 4.160 4.009 4.085 -0.028 24,228 72,084 +3,123 Hover/Click
Aug22 220210 4.137 4.170 4.020 4.098 -0.027 11,091 42,319 +354 Hover/Click
Sep22 220210 4.117 4.152 4.003 4.083 -0.026 19,732 57,156 +866 Hover/Click
Oct22 220210 4.149 4.176 4.030 4.108 -0.025 30,331 74,931 -1,521 Hover/Click
Nov22 220210 4.263 4.276 4.128 4.210 -0.021 7,197 39,434 +1,141 Hover/Click
Dec22 220210 4.420 4.440 4.305 4.386 -0.020 3,665 40,260 -74 Hover/Click
Jan23 220210 4.547 4.547 4.412 4.494 -0.022 8,843 58,837 +462 Hover/Click
Feb23 220210 4.406 4.406 4.295 4.373 -0.022 4,450 20,748 +178 Hover/Click
Mar23 220210 4.070 4.079 3.950 4.023 -0.024 6,303 38,129 +507 Hover/Click
Apr23 220210 3.350 3.365 3.300 3.328 +0.004 5,824 34,023 -961 Hover/Click
May23 220210 3.258 3.296 3.241 3.263 +0.003 2,006 20,681 -169 Hover/Click
Jun23 220210 3.319 3.346 3.286 3.307 +0.005 969 12,736 +156 Hover/Click
Total Volume and Open Interest 473,019 1,133,934 -24,144  
Brent Crude Oil(ICE) Weekly Monthly
Apr22 220210 91.75 93.10 90.88 91.41 -0.14 368,548 404,008 -23,051 Hover/Click
May22 220210 90.40 91.63 89.51 90.03 -0.15 230,027 324,067 +14,071 Hover/Click
Jun22 220210 89.14 90.36 88.33 88.82 -0.15 177,937 274,843 +3,086 Hover/Click
Jul22 220210 88.11 89.26 87.32 87.79 -0.15 64,264 147,523 -4,099 Hover/Click
Aug22 220210 87.06 88.36 86.47 86.94 -0.14 40,169 83,536 +991 Hover/Click
Sep22 220210 86.38 87.46 85.66 86.13 -0.13 41,439 105,373 +484 Hover/Click
Oct22 220210 85.47 86.64 84.90 85.37 -0.12 10,137 45,865 +213 Hover/Click
Nov22 220210 84.83 85.90 84.21 84.68 -0.09 9,151 46,857 +940 Hover/Click
Dec22 220210 84.18 85.22 83.56 84.02 -0.07 74,538 215,474 +3,283 Hover/Click
Jan23 220210 83.68 83.68 83.30 83.38 -0.07 3,386 34,044 -27 Hover/Click
Feb23 220210 83.05 83.05 82.77 82.77 -0.06 2,472 39,183 +782 Hover/Click
Mar23 220210 82.46 82.65 82.24 82.24 -0.05 1,431 25,249 -202 Hover/Click
Apr23 220210 81.76 81.76 81.76 81.76 -0.04 195 12,019 +47 Hover/Click
May23 220210 81.29 81.29 81.29 81.29 -0.04 377 14,101 -54 Hover/Click
Total Volume and Open Interest 1,069,187 2,175,469 -341  
Gas Oil(ICE) Weekly Monthly
Feb22 220210 831.75 845.50 826.25 829.75 unch 39,165 25,607 -12,657 Hover/Click
Mar22 220210 815.25 826.00 805.25 820.50 +9.00 155,506 164,491 -16,524 Hover/Click
Apr22 220210 793.00 803.00 784.75 798.75 +6.25 109,751 104,843 -2,450 Hover/Click
May22 220210 779.50 788.00 771.25 784.50 +5.25 51,744 68,852 +2,859 Hover/Click
Jun22 220210 764.75 775.50 760.00 772.25 +4.25 52,267 89,806 -1,904 Hover/Click
Jul22 220210 756.50 766.75 752.25 764.00 +3.75 11,702 31,480 +45 Hover/Click
Aug22 220210 752.50 761.50 747.25 759.00 +3.75 5,362 22,704 -58 Hover/Click
Sep22 220210 749.00 758.25 744.50 756.00 +3.75 6,846 26,354 +747 Hover/Click
Oct22 220210 747.25 755.75 743.00 753.50 +3.50 3,980 22,960 +983 Hover/Click
Nov22 220210 741.25 749.50 736.75 747.25 +3.25 3,539 12,401 +1,167 Hover/Click
Total Volume and Open Interest 460,200 712,826 -25,998  
Ethanol(CBOT)
Mar22 220210 2.160 2.160 2.160 2.160 unch        
Apr22 220210 2.160 2.160 2.160 2.160 unch        
May22 220210 2.160 2.160 2.160 2.160 unch        
Jun22 220210 2.160 2.160 2.160 2.160 unch        
Jul22 220210 2.160 2.160 2.160 2.160 unch        
Aug22 220210 2.160 2.160 2.160 2.160 unch        
Sep22 220210 2.160 2.160 2.160 2.160 unch        
Oct22 220210 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar22 220210 90.04 91.74 89.05 89.88 +0.22 34,636 48,597 -3,083 Hover/Click
Apr22 220210 88.81 90.25 87.92 88.56 +0.03 64,719 67,589 +1,380 Hover/Click
May22 220210 87.52 88.80 86.92 87.26 -0.07 45,354 40,336 +2,043 Hover/Click
Jun22 220210 86.38 87.52 85.76 86.01 -0.14 36,446 74,414 +1,569 Hover/Click
Jul22 220210 85.29 86.33 84.66 84.85 -0.18 8,261 13,250 -501 Hover/Click
Aug22 220210 84.60 85.02 83.78 83.79 -0.19 3,872 12,230 +1,067 Hover/Click
Sep22 220210 83.63 84.26 82.69 82.84 -0.18 5,060 26,290 -363 Hover/Click
Oct22 220210 82.75 83.29 81.99 81.99 -0.16 979 8,988 -133 Hover/Click
Nov22 220210 82.08 82.08 81.19 81.22 -0.13 488 10,155 +104 Hover/Click
Dec22 220210 80.94 81.56 80.05 80.50 -0.11 11,368 89,072 +674 Hover/Click
Jan23 220210 79.80 79.80 79.80 79.80 -0.07 147 4,599 +68 Hover/Click
Feb23 220210 79.14 79.14 79.14 79.14 -0.05 30 2,899 +5 Hover/Click
Mar23 220210 78.54 78.54 78.54 78.54 -0.03 141 7,478 +1 Hover/Click
Apr23 220210 77.98 77.98 77.98 77.98 -0.02 6 2,120 +2 Hover/Click
May23 220210 77.46 77.46 77.46 77.46 -0.01 726 1,981 +525 Hover/Click
Jun23 220210 77.49 77.49 76.95 76.99 +0.01 2,809 23,706 -609 Hover/Click
Total Volume and Open Interest 219,568 509,697 +2,984  
US Dollar Index(ICE) Weekly Monthly
Mar22 220210 95.595 96.010 95.160 95.548 +0.052 16,545 52,067 -915 Hover/Click
Jun22 220210 95.530 95.900 95.085 95.457 +0.032 132 1,404 -34 Hover/Click
Sep22 220210 95.275 95.710 94.940 95.247 -0.007 0 93 +0 Hover/Click
Total Volume and Open Interest 16,677 53,603 -949  
Australian Dollar(CME) Weekly Monthly
Mar22 220210 71.80 72.50 71.48 71.71 -0.15 59,897 195,656 -781 Hover/Click
Jun22 220210 71.88 72.59 71.58 71.82 -0.13 169 486 +31 Hover/Click
Sep22 220210 71.78 72.68 71.73 71.93 -0.10 0 85 +0 Hover/Click
Total Volume and Open Interest 60,273 196,403 -799  
British Pound(CME) Weekly Monthly
Mar22 220210 135.31 136.41 135.20 135.72 +0.40 80,210 189,532 +3,685 Hover/Click
Jun22 220210 135.19 136.32 135.13 135.63 +0.41 709 4,409 +66 Hover/Click
Sep22 220210 135.59 136.18 135.02 135.51 +0.42 1 1,218 +1 Hover/Click
Total Volume and Open Interest 80,941 197,948 +3,759  
Canadian Dollar(CME) Weekly Monthly
Mar22 220210 78.90 79.13 78.57 78.64 -0.28 46,342 134,826 -1,955 Hover/Click
Jun22 220210 78.82 79.13 78.58 78.64 -0.27 211 7,119 +35 Hover/Click
Sep22 220210 79.08 79.11 78.63 78.65 -0.23 14 554 +12 Hover/Click
Dec22 220210 78.83 79.08 78.61 78.64 -0.19 18 1,639 +13 Hover/Click
Total Volume and Open Interest 46,599 145,208 -1,896  
Japanese Yen(CME) Weekly Monthly
Mar22 220210 86.57 86.62 85.96 86.31 -0.31 80,006 193,633 -504 Hover/Click
Jun22 220210 86.72 86.79 86.16 86.51 -0.28 64 1,520 +14 Hover/Click
Sep22 220210 86.85 86.85 86.49 86.85 -0.24 240 211 +165 Hover/Click
Total Volume and Open Interest 80,355 196,478 -320  
Swiss Franc(CME) Weekly Monthly
Mar22 220210 108.31 108.47 107.64 108.11 -0.24 11,479 41,278 +180 Hover/Click
Jun22 220210 108.68 108.85 108.05 108.53 -0.20 11 149 +0 Hover/Click
Sep22 220210 109.10 109.38 108.62 109.10 -0.14 0 31 +0 Hover/Click
Total Volume and Open Interest 11,490 41,481 +180  
EuroFX(CME) Weekly Monthly
Mar22 220210 114.29 115.04 113.82 114.57 +0.17 132,514 683,646 -5,277 Hover/Click
Jun22 220210 114.65 115.39 114.19 114.95 +0.21 824 5,999 +155 Hover/Click
Sep22 220210 114.85 115.89 114.70 115.47 +0.26 127 1,551 +77 Hover/Click
Total Volume and Open Interest 134,512 700,098 -4,829  
Mexican Peso(CME) Weekly Monthly
Mar22 220210 485.50 489.13 483.25 484.75 -0.75 26,083 134,100 +1,448 Hover/Click
Jun22 220210 477.25 480.75 475.38 476.75 -0.63 5 49 +4 Hover/Click
Total Volume and Open Interest 26,088 134,257 +1,452  
Brazilian Real(CME) Weekly Monthly
Mar22 220210 190.75 192.55 189.60 190.35 -0.45 4,753 63,729 +851 Hover/Click
Apr22 220210 188.75 190.85 187.95 188.75 -0.45 97 538 +50  
May22 220210 188.80 189.15 186.55 187.30 -0.45 0 16 +0  
Jun22 220210 185.90 187.40 185.70 185.90 -0.30       Hover/Click
Total Volume and Open Interest 4,850 64,283 +901  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220210 152~310 153~110 151~020 151~210 -1~200 268,989 1,183,420 -3 Hover/Click
Jun22 220210 154~230 154~310 152~250 153~090 -1~210 1,058 3,148 +69 Hover/Click
Sep22 220210 153~090 153~090 153~090 153~090 -1~210       Hover/Click
Total Volume and Open Interest 270,047 1,186,568 +66  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220210 126~205 126~260 125~175 125~255 -0~305 1,564,968 3,983,007 +26,054 Hover/Click
Jun22 220210 126~180 126~220 125~145 125~225 -0~300 28,513 65,518 +13,974 Hover/Click
Sep22 220210 125~225 125~225 125~225 125~225 -0~300       Hover/Click
Total Volume and Open Interest 1,593,481 4,048,525 +40,028  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220210 118~054 118~106 117~084 117~164 -0~236 915,307 3,987,228 -11,309 Hover/Click
Jun22 220210 117~250 117~296 116~292 117~044 -0~226 19,173 33,351 +13,636 Hover/Click
Sep22 220210 117~044 117~044 117~044 117~044 -0~226       Hover/Click
Total Volume and Open Interest 934,480 4,020,579 +2,327  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220210 107~311 108~010 107~136 107~187 -0~133 444,930 2,291,116 +3,944 Hover/Click
Jun22 220210 107~194 107~213 107~022 107~073 -0~132 6,571 11,481 +4,687 Hover/Click
Sep22 220210 107~073 107~073 107~073 107~073 -0~132       Hover/Click
Total Volume and Open Interest 451,501 2,302,597 +8,631  
Eurodollars(CME) Weekly Monthly
Mar22 220210 99.415 99.420 99.225 99.280 -0.135 146,223 984,704 -896  
Jun22 220210 98.935 98.950 98.660 98.735 -0.220 197,900 928,868 -8,832  
Sep22 220210 98.610 98.635 98.245 98.350 -0.285 183,099 815,074 +10,487  
Dec22 220210 98.305 98.335 97.930 98.050 -0.280 251,240 1,217,501 -7,010  
Mar23 220210 98.120 98.155 97.750 97.870 -0.275 216,884 908,407 -1,916  
Jun23 220210 97.945 97.985 97.610 97.715 -0.255 276,358 865,907 +21,743  
Sep23 220210 97.840 97.885 97.570 97.655 -0.215 129,217 747,938 -5,762  
Dec23 220210 97.805 97.845 97.585 97.650 -0.185 179,868 1,196,691 +485  
Mar24 220210 97.810 97.840 97.640 97.680 -0.150 114,428 550,003 +2,949  
Jun24 220210 97.810 97.845 97.680 97.710 -0.125 72,986 447,126 +4,446  
Sep24 220210 97.805 97.835 97.695 97.725 -0.105 66,895 404,852 +5,289  
Dec24 220210 97.800 97.830 97.710 97.735 -0.085 85,827 636,750 -4,983  
Mar25 220210 97.810 97.840 97.730 97.750 -0.080 56,944 289,056 -3,764  
Jun25 220210 97.815 97.850 97.740 97.755 -0.080 35,485 162,085 +2,369  
Sep25 220210 97.825 97.850 97.745 97.755 -0.085 27,652 118,178 +1,616  
Dec25 220210 97.820 97.845 97.735 97.750 -0.080 30,168 149,947 -1,323  
Mar26 220210 97.825 97.845 97.745 97.755 -0.080 18,227 80,557 -376  
Jun26 220210 97.820 97.845 97.745 97.755 -0.075 20,158 69,784 +1,292  
Total Volume and Open Interest 2,194,323 11,025,435 +14,583  
Ultra T-Bond(CBOT)
Mar22 220210 183~22 184~17 180~10 181~15 -2~22 144,600 1,286,703 -1,237  
Jun22 220210 185~01 185~21 181~16 182~21 -2~21 445 577 +408  
Sep22 220210 182~21 182~21 182~21 182~21 -2~21        
Total Volume and Open Interest 145,045 1,287,280 -829  
Ultra 10-Yr T-Note(CBOT)
Mar22 220210 140~280 141~030 139~130 139~235 -1~100 327,116 1,400,705 +1,046  
Jun22 220210 140~025 140~055 138~180 138~275 -1~085 2,118 9,498 +1,598  
Sep22 220210 138~275 138~275 138~275 138~275 -1~085        
Total Volume and Open Interest 329,234 1,410,203 +2,644  
30 Day Federal Funds(CBOT)
Feb22 220210 99.915 99.915 99.845 99.875 -0.040 11,427 264,523 +986  
Mar22 220210 99.755 99.755 99.555 99.625 -0.130 6,722 86,628 -288  
Apr22 220210 99.595 99.595 99.435 99.475 -0.120 65,022 299,826 +12,019  
May22 220210 99.335 99.345 99.135 99.200 -0.145 36,777 188,627 +5,282  
Jun22 220210 99.195 99.205 98.975 99.035 -0.175 5,106 57,523 +919  
Jul22 220210 99.075 99.085 98.840 98.895 -0.195 22,903 183,128 +449  
Total Volume and Open Interest 214,999 1,774,290 +24,412  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220210 150.25 150.30 149.98 150.20 -0.04 4,366 16,775 +2,734 Hover/Click
Jun22 220210 150.20 150.20 150.20 150.20 -0.04       Hover/Click
Sep22 220210 150.20 150.20 150.20 150.20 -0.04       Hover/Click
Total Volume and Open Interest 4,366 16,775 +2,734  
Euro-Buxl(EUREX)
Mar22 220210 196.74 197.20 194.62 195.42 -1.40 128,800 366,764 +14,481  
Jun22 220210 194.78 195.00 193.30 193.62 -1.44 7,384 17,423 +7,042  
Sep22 220210 213.42 213.42 213.42 213.42 -1.40 0 21 +0  
Total Volume and Open Interest 136,184 384,208 +21,523  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220210 165.80 165.96 164.37 164.94 -0.92 1,086,542 1,639,644 -9,182 Hover/Click
Jun22 220210 162.90 162.97 161.50 162.01 -0.94 11,171 32,688 +10,009 Hover/Click
Sep22 220210 163.11 163.11 163.11 163.11 -0.92 0 5 +0 Hover/Click
Total Volume and Open Interest 1,097,713 1,672,337 +827  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220210 130.76 130.84 130.08 130.42 -0.33 748,139 1,948,739 +32,831 Hover/Click
Jun22 220210 130.82 130.82 130.43 130.43 -0.37 15,812 30,996 +14,669 Hover/Click
Sep22 220210 128.92 128.92 128.92 128.92 -0.33       Hover/Click
Total Volume and Open Interest 763,951 1,979,735 +47,500  
Euro-Schatz(EUREX)
Mar22 220210 111.60 111.64 111.43 111.55 -0.04 594,504 1,535,243 -57,172  
Jun22 220210 111.21 111.22 111.14 111.14 -0.10 1,950 19,536 +1,550  
Sep22 220210 111.55 111.55 111.55 111.55 -0.04        
Total Volume and Open Interest 596,454 1,554,779 -55,622  
3-Mth Euribor(EUREX)
Mar22 220210 100.505 100.505 100.505 100.505 -0.005 0 1,103 +0  
Jun22 220210 100.380 100.380 100.380 100.380 -0.015 0 500 +0  
Sep22 220210 100.150 100.150 100.150 100.150 -0.040 0 1,185 +0  
Total Volume and Open Interest 0 3,757 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220210 120~25 120~30 119~17 120~03 -0~27 416,602 826,371 -31,223 Hover/Click
Jun22 220210 122~13 122~13 121~20 121~25 -1~00 143 1,074 +36 Hover/Click
Total Volume and Open Interest 416,745 827,447 -31,187  
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 220210 100.510 100.515 100.480 100.505 -0.005 69,579 351,935 -9,391  
Jun22 220210 100.395 100.405 100.325 100.375 -0.025 157,684 523,815 +2,210  
Sep22 220210 100.185 100.195 100.085 100.145 -0.050 140,818 507,078 -3,276  
Total Volume and Open Interest 1,507,459 4,453,004 -48,072  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220210 99.89 99.90 99.89 99.90 unch 12,083 191,493 +474  
Jun22 220210 99.55 99.56 99.54 99.55 unch 23,183 201,056 -5,239  
Sep22 220210 99.05 99.07 99.05 99.06 +0.01 28,252 157,359 +3,140  
Dec22 220210 98.60 98.64 98.59 98.63 +0.03 12,448 158,236 -2,469  
Mar23 220210 98.17 98.22 98.17 98.22 +0.04 5,307 97,956 +960  
Jun23 220210 97.87 97.92 97.87 97.91 +0.03 4,204 64,217 -1,278  
Sep23 220210 97.72 97.75 97.72 97.75 +0.03 4,081 63,902 -594  
Dec23 220210 97.63 97.66 97.63 97.65 +0.02 2,258 27,420 +194  
Mar24 220210 97.55 97.57 97.55 97.57 +0.02 15 1,065 +15  
Jun24 220210 97.49 97.49 97.49 97.49 +0.02 0 71 +0  
Total Volume and Open Interest 91,831 963,008 -4,797  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220210 97.88 97.91 97.86 97.88 unch 203,876 1,125,565 -1,254  
Jun22 220210 97.88 97.88 97.88 97.88 unch 0 2 +0  
Total Volume and Open Interest 203,876 1,125,567 -1,254  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220210 98.40 98.43 98.40 98.43 +0.01 154,514 992,990 -9,543  
Jun22 220210 98.31 98.31 98.31 98.31 +0.01        
Total Volume and Open Interest 154,514 992,990 -9,543  
Gold(CMX) Weekly Monthly
Feb22 220210 1833.3 1842.1 1820.8 1836.2 +1.0 108 1,987 -294 Hover/Click
Apr22 220210 1834.0 1843.3 1821.8 1837.4 +0.8 142,408 397,663 +4,223 Hover/Click
Jun22 220210 1837.2 1846.4 1825.1 1840.7 +1.0 10,189 64,224 -268 Hover/Click
Aug22 220210 1840.2 1849.7 1829.6 1844.8 +1.5 4,512 21,107 -20 Hover/Click
Oct22 220210 1845.9 1852.8 1833.6 1849.4 +2.3 71 5,506 +12 Hover/Click
Dec22 220210 1849.6 1859.5 1840.1 1854.8 +3.2 936 14,110 +91 Hover/Click
Feb23 220210 1853.0 1860.3 1853.0 1860.3 +3.9 0 3,358 +0 Hover/Click
Apr23 220210 1865.9 1865.9 1865.9 1865.9 +4.6 0 67 +0 Hover/Click
Jun23 220210 1870.5 1870.5 1870.5 1870.5 +5.0 0 109 +0 Hover/Click
Aug23 220210 1874.2 1874.2 1874.2 1874.2 +5.0       Hover/Click
Oct23 220210 1877.3 1877.3 1877.3 1877.3 +5.0       Hover/Click
Dec23 220210 1880.5 1880.5 1880.5 1880.5 +5.0 0 222 +0 Hover/Click
Total Volume and Open Interest 159,155 512,842 +3,440  
Silver(CMX) Weekly Monthly
Mar22 220210 2331.0 2373.5 2314.5 2352.2 +18.1 52,509 83,283 -9,948 Hover/Click
May22 220210 2332.5 2378.0 2319.5 2356.9 +18.3 15,278 47,001 +9,125 Hover/Click
Jul22 220210 2330.0 2384.0 2327.0 2363.1 +19.0 1,428 9,257 +45 Hover/Click
Sep22 220210 2348.0 2389.5 2338.5 2371.2 +21.5 395 3,321 -150 Hover/Click
Dec22 220210 2351.0 2400.0 2351.0 2385.7 +24.8 483 3,695 +49 Hover/Click
Mar23 220210 2377.0 2402.0 2359.5 2399.1 +27.3 56 454 +55 Hover/Click
May23 220210 2404.7 2404.7 2404.7 2404.7 +27.3 0 9 +0 Hover/Click
Total Volume and Open Interest 70,172 147,379 -827  
Platinum(NYMEX) Weekly Monthly
Apr22 220210 1034.5 1058.6 1016.0 1042.5 +5.1 15,603 50,162 +415 Hover/Click
Jul22 220210 1035.5 1058.6 1017.6 1043.0 +4.9 317 4,714 +32 Hover/Click
Oct22 220210 1031.4 1056.5 1026.3 1044.9 +4.9 89 3,843 +26 Hover/Click
Jan23 220210 1054.0 1061.0 1048.0 1048.0 +4.6 4 25 +2 Hover/Click
Total Volume and Open Interest 16,083 58,766 +464  
Palladium(NYMEX) Weekly Monthly
Mar22 220210 2281.00 2331.00 2243.50 2265.30 -19.80 2,222 4,534 -368 Hover/Click
Jun22 220210 2282.50 2332.00 2248.00 2268.30 -19.20 880 2,946 +388 Hover/Click
Sep22 220210 2288.00 2288.00 2270.50 2270.50 -18.10 3 15 +2 Hover/Click
Total Volume and Open Interest 3,105 7,497 +22  
Copper(CMX) Weekly Monthly
Mar22 220210 463.35 470.85 458.55 465.95 +5.70 73,465 80,222 -7,271 Hover/Click
May22 220210 463.00 469.95 458.00 465.70 +5.55 25,543 67,450 +5,603 Hover/Click
Jul22 220210 461.15 468.60 456.65 464.35 +5.55 3,835 20,878 +70 Hover/Click
Sep22 220210 459.50 467.00 455.40 462.75 +5.70 1,941 16,232 -99 Hover/Click
Dec22 220210 454.55 463.25 451.85 460.25 +6.25 1,041 8,947 +440 Hover/Click
Total Volume and Open Interest 106,815 201,860 -1,219  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220210 35717 35750 34990 35139 -502 182,374 81,948 +1,725 Hover/Click
Jun22 220210 35628 35649 34915 35057 -486 135 843 +22 Hover/Click
Sep22 220210 35021 35021 34935 35021 -488 0 3 +0 Hover/Click
Dec22 220210 34921 34921 34921 34921 -487       Hover/Click
Total Volume and Open Interest 182,509 82,794 +1,747  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220210 4582.25 4583.75 4476.00 4497.50 -80.25 1,459,766 2,160,162 -15,595 Hover/Click
Jun22 220210 4573.50 4576.25 4471.25 4492.25 -79.00 1,516 60,904 +322 Hover/Click
Sep22 220210 4566.25 4574.50 4473.50 4494.00 -76.50 44 409 +3 Hover/Click
Dec22 220210 4580.00 4580.00 4496.75 4496.75 -76.25 84 7,371 +19 Hover/Click
Total Volume and Open Interest 1,461,410 2,229,911 -15,251  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220210 15062.25 15062.25 14622.00 14701.00 -337.25 611,858 231,409 -5,214 Hover/Click
Jun22 220210 15056.75 15059.00 14628.00 14706.00 -334.25 785 2,187 -9 Hover/Click
Sep22 220210 14996.25 15068.00 14671.75 14731.00 -330.50 17 133 -1 Hover/Click
Total Volume and Open Interest 612,660 233,767 -5,224  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220210 2716.30 2741.60 2663.40 2678.10 -38.30 8,371 47,126 +200 Hover/Click
Jun22 220210 2688.10 2688.10 2675.90 2688.10 -38.30       Hover/Click
Sep22 220210 2696.60 2696.60 2696.60 2696.60 -36.50       Hover/Click
Total Volume and Open Interest 8,371 47,126 +200  
Volatility Index(CBOE)
Feb22 220210 21.35 24.95 21.25 24.22 +3.06 62,843 62,724 -8,356  
Mar22 220210 22.70 25.07 22.64 24.58 +1.91 52,364 119,986 +3,974  
Apr22 220210 23.71 25.46 23.65 25.06 +1.36 18,887 42,853 +1,673  
May22 220210 24.30 25.68 24.23 25.36 +1.11 9,259 23,509 +1,128  
Total Volume and Open Interest 151,078 293,604 -328  
S & P 600(CME)
Mar22 220210 1305.10 1305.10 1305.10 1305.10 -17.20        
Jun22 220210 1306.00 1306.00 1306.00 1306.00 -17.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220210 2079.40 2103.90 2034.30 2048.50 -30.60 168,056 495,549 -403 Hover/Click
Jun22 220210 2075.00 2100.70 2031.90 2046.30 -29.90 142 2,100 +19 Hover/Click
Sep22 220210 2047.10 2094.70 2038.60 2047.10 -30.00 0 3 +0 Hover/Click
Total Volume and Open Interest 168,198 497,652 -384  
Nikkei 225(CME)
Mar22 220210 27875 27905 27350 27395 -445 3,753 15,254 +251  
Jun22 220210 27535 27680 27200 27245 -390 2 22 -2  
Total Volume and Open Interest 3,755 15,276 +249  
Nikkei 225(SGX) Weekly Monthly
Mar22 220210 27555 27880 27515 27710 +160 37,427 100,438 -2,099  
Jun22 220210 27380 27480 27380 27480 +165 0 3,060 +0  
Sep22 220210 27430 27430 27430 27430 +160 0 859 +0  
Total Volume and Open Interest 37,427 129,816 -2,099  
Nikkei 225 Mini(JPX)
Mar22 220210 27800 27860 27550 27700 +150 330,956 356,089 -2,072  
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 220210 27800 27860 27560 27700 +150 21,139 230,423 -255  
Jun22 220210 27580 27610 27320 27450 +150 188 16,510 +294  
Sep22 220210 27400 27400 27400 27400 +140 0 2,531 +1  
Total Volume and Open Interest 21,327 302,776 -960  
Nikkei 225(CME) Yen
Mar22 220210 27855 27885 27335 27385 -440 30,006 51,924 -694  
Jun22 220210 27460 27610 27120 27140 -440 10 29 +10  
Sep22 220210 27110 27110 27110 27110 -390        
Total Volume and Open Interest 30,016 51,953 -684  
Nikkei 225(CME) e-Mini Yen
Mar22 220210 27390 27390 27390 27390 -440        
Jun22 220210 27140 27140 27140 27140 -440        
Sep22 220210 27110 27110 27110 27110 -390        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb22 220210 7154.0 7169.5 7022.5 7100.0 -29.5 47,734 241,507 -2,210  
Mar22 220210 7148.5 7159.0 7021.5 7095.5 -29.5 129 9,853 +3,196  
Apr22 220210 7085.0 7085.0 7085.0 7085.0 -29.5        
Jun22 220210 6944.5 6944.5 6944.5 6944.5 -29.5 0 5 +0  
Sep22 220210 6923.0 6923.0 6923.0 6923.0 -29.5        
Dec22 220210 6900.5 6900.5 6900.5 6900.5 -29.5 0 14,502 +0  
Total Volume and Open Interest 47,863 265,870 +985  
Hang Seng Index(HKFE) Weekly Monthly
Feb22 220210 24836 25090 24649 24990 +159 104,030 104,758 +92  
Mar22 220210 24765 25000 24580 24902 +159 935 11,853 -43  
Total Volume and Open Interest 105,053 125,780 +71  
DAX(EUREX) Weekly Monthly
Mar22 220210 15519.0 15611.0 15352.0 15502.0 +32.0 60,746 74,805 -900  
Jun22 220210 15485.0 15589.0 15430.0 15533.0 +31.0 42 4,904 -16  
Sep22 220210 15514.0 15514.0 15514.0 15514.0 +31.0 0 56 +0  
Total Volume and Open Interest 60,788 79,765 -916  
Mini-DAX(EUREX)
Mar22 220210 15515.0 15611.0 15352.0 15502.0 +32.0 41,831 15,251 -692  
Jun22 220210 15575.0 15633.0 15395.0 15533.0 +31.0 61 146 +4  
Sep22 220210 15514.0 15514.0 15514.0 15514.0 +31.0 0 1 +0  
Total Volume and Open Interest 41,892 15,398 -688  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220210 4209 4231 4141 4189 +1 614,333 2,954,655 -5,347  
Jun22 220210 4118 4132 4065 4108 +1 35,308 171,959 +2,623  
Sep22 220210 4094 4094 4094 4094 +1 0 12,167 +0  
Total Volume and Open Interest 649,641 3,155,300 -2,724  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220210 12299 12299 12114 12197 -95 23,765 178,020 -2,384  
Jun22 220210 12068 12068 11942 12023 -96 13 13,765 +5  
Sep22 220210 11993 11993 11993 11993 -96 0 26 +0  
Total Volume and Open Interest 23,778 191,811 -2,379  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220210 7604.00 7629.50 7558.00 7613.00 +26.50 80,800 587,559 -1,718  
Jun22 220210 7520.00 7556.50 7520.00 7556.50 +26.50 20 3,075 +18  
Sep22 220210 7510.50 7510.50 7510.50 7510.50 +29.50 0 134 +0  
Total Volume and Open Interest 80,820 590,769 -1,700  
SPI 200(SFE) Weekly Monthly
Mar22 220210 7149.0 7244.0 7131.0 7183.0 +31.0 46,871 264,556 -2,293  
Jun22 220210 7154.0 7154.0 7154.0 7154.0 +32.0 1 2 +1  
Sep22 220210 7079.0 7079.0 7079.0 7079.0 +32.0        
Total Volume and Open Interest 46,879 264,706 -2,292  
FTSE MIB(ISE)
Mar22 220210 27165.00 27325.00 26905.00 27168.00 +87.00 21,848 74,075 -3,828  
Jun22 220210 26670.00 26720.00 26360.00 26593.00 +84.00 2,118 4,177 +3,094  
Sep22 220210 26413.00 26413.00 26413.00 26413.00 +84.00 0 6 +0  
Total Volume and Open Interest 23,966 78,258 -734  
KOSPI 200(KFE)
Mar22 220210 370.70 372.45 369.00 371.75 +2.85 272,625 276,538 +1,485  
Jun22 220210 370.70 372.55 369.20 371.75 +2.70 437 12,730 +65  
Sep22 220210 370.90 370.90 370.90 370.90 +0.90 0 4,415 +0  
Total Volume and Open Interest 273,062 311,490 +1,560  
GSCI(CME) Weekly Monthly
Feb22 220210 641.10 648.50 637.90 638.05 -1.70 506 749 -423  
Mar22 220210 637.80 643.20 632.80 634.05 -2.00 527 840 +525  
Apr22 220210 631.55 631.55 631.55 631.55 -7.00        
Total Volume and Open Interest 1,033 1,589 +102  
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