Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri February 11, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220211 1573.00 1594.75 1563.50 1583.00 +8.75 190,630 220,629 -10,879 Hover/Click
May22 220211 1575.25 1597.25 1566.50 1586.25 +9.75 119,209 221,190 +16,245 Hover/Click
Jul22 220211 1570.00 1591.25 1561.00 1581.00 +9.75 43,209 143,123 +3,820 Hover/Click
Aug22 220211 1540.00 1559.75 1533.25 1548.50 +8.25 4,817 18,762 +1,127 Hover/Click
Sep22 220211 1470.00 1494.25 1465.50 1481.75 +11.00 3,111 9,072 +953 Hover/Click
Nov22 220211 1428.00 1457.50 1426.00 1444.00 +12.00 34,068 157,362 +4,467 Hover/Click
Jan23 220211 1425.00 1453.00 1422.50 1440.00 +11.75 3,646 18,636 +495 Hover/Click
Mar23 220211 1396.75 1423.00 1394.25 1410.75 +11.00 4,128 35,422 +876 Hover/Click
May23 220211 1389.25 1409.50 1383.00 1397.00 +9.50 1,767 10,910 +435 Hover/Click
Jul23 220211 1387.00 1405.00 1379.00 1393.75 +10.75 856 4,966 +66 Hover/Click
Aug23 220211 1371.75 1371.75 1371.75 1371.75 +10.75 0 65 +0 Hover/Click
Sep23 220211 1325.50 1325.50 1325.50 1325.50 +10.75 0 272 +0 Hover/Click
Nov23 220211 1280.00 1298.75 1277.00 1291.00 +10.25 3,229 10,825 +1,185 Hover/Click
Jan24 220211 1291.25 1291.25 1291.25 1291.25 +10.25 1 4 +1 Hover/Click
Total Volume and Open Interest 408,695 851,421 +18,803  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220211 452.40 462.80 450.70 456.60 +2.60 78,818 103,500 -12,621 Hover/Click
May22 220211 451.00 459.90 448.20 454.00 +2.20 68,701 157,718 +10,108 Hover/Click
Jul22 220211 449.90 458.10 446.70 452.60 +2.00 24,955 88,626 +1,579 Hover/Click
Aug22 220211 439.20 448.60 437.40 442.90 +2.10 4,531 15,747 +7 Hover/Click
Sep22 220211 428.20 435.50 425.00 429.20 +1.80 3,065 11,110 +454 Hover/Click
Oct22 220211 417.40 425.00 414.90 417.20 +1.00 1,996 12,598 +615 Hover/Click
Dec22 220211 416.10 423.80 413.40 415.50 +0.40 7,132 36,151 +1,167 Hover/Click
Jan23 220211 411.80 419.70 409.60 411.60 +0.20 292 2,855 -16 Hover/Click
Mar23 220211 399.50 406.60 398.30 399.40 +1.20 191 3,439 +18 Hover/Click
May23 220211 394.90 399.10 391.50 392.30 +1.60 34 1,553 +0 Hover/Click
Total Volume and Open Interest 189,854 437,323 +1,385  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220211 64.40 66.23 63.89 65.72 +1.21 59,296 97,538 -5,916 Hover/Click
May22 220211 64.40 66.15 63.91 65.66 +1.16 43,280 129,177 +4,137 Hover/Click
Jul22 220211 63.94 65.64 63.52 65.14 +1.06 18,401 85,073 -509 Hover/Click
Aug22 220211 63.06 64.53 62.57 64.05 +0.93 5,925 24,612 +902 Hover/Click
Sep22 220211 61.94 63.40 61.51 62.96 +0.88 3,318 13,824 +395 Hover/Click
Oct22 220211 61.05 62.50 60.77 62.04 +0.82 2,908 16,887 +365 Hover/Click
Dec22 220211 60.68 62.19 60.40 61.69 +0.78 6,496 48,591 +99 Hover/Click
Jan23 220211 60.86 61.92 60.27 61.47 +0.77 267 2,211 +2 Hover/Click
Mar23 220211 60.10 61.58 59.92 61.12 +0.75 317 3,171 +41 Hover/Click
May23 220211 59.86 61.30 59.69 60.84 +0.72 210 1,628 +105 Hover/Click
Total Volume and Open Interest 140,674 428,665 -347  
Canola(WCE) Weekly Monthly
Mar22 220211 1020.6 1022.9 1007.3 1013.5 -6.3 5,637 22,700 -4,022 Hover/Click
May22 220211 1006.8 1008.0 994.3 1000.6 -5.0 10,541 61,423 +699 Hover/Click
Jul22 220211 978.7 979.5 966.2 970.3 -8.4 2,481 32,396 -30 Hover/Click
Nov22 220211 842.4 852.7 842.0 848.3 +3.4 3,032 36,936 +1,007 Hover/Click
Jan23 220211 843.0 849.9 843.0 846.4 +3.1 248 3,743 +160 Hover/Click
Total Volume and Open Interest 21,939 157,341 -2,186  
Corn(CBOT) Weekly Monthly
Mar22 220211 641.00 657.75 637.75 651.00 +9.25 320,406 407,843 -40,701 Hover/Click
May22 220211 639.50 656.50 636.50 650.50 +10.00 246,424 485,851 +23,118 Hover/Click
Jul22 220211 634.25 650.50 631.00 645.25 +10.25 70,912 262,660 +4,138 Hover/Click
Sep22 220211 596.50 610.75 593.75 607.50 +10.50 16,858 102,416 +2,157 Hover/Click
Dec22 220211 583.00 597.00 581.00 594.75 +10.00 35,397 256,661 +5,777 Hover/Click
Mar23 220211 590.00 603.25 587.75 601.50 +9.75 2,692 18,607 +562 Hover/Click
May23 220211 592.50 606.00 591.25 604.50 +9.50 337 2,224 +24 Hover/Click
Jul23 220211 594.00 607.00 591.75 604.75 +9.50 2,009 10,027 +650 Hover/Click
Sep23 220211 559.25 565.75 556.75 564.50 +4.75 55 716 +13 Hover/Click
Dec23 220211 552.25 560.00 550.00 557.50 +4.25 4,470 24,151 +1,840 Hover/Click
Total Volume and Open Interest 699,666 1,572,969 -2,349  
Wheat(CBOT) Weekly Monthly
Mar22 220211 770.25 806.25 764.75 797.75 +26.25 100,108 108,430 -10,061 Hover/Click
May22 220211 778.25 812.75 772.00 804.00 +25.25 76,934 110,293 +13,896 Hover/Click
Jul22 220211 774.75 806.75 768.75 798.50 +23.50 17,461 84,368 +1,106 Hover/Click
Sep22 220211 772.75 806.50 769.75 798.25 +22.25 5,739 25,807 +783 Hover/Click
Dec22 220211 776.75 809.00 773.75 801.25 +21.50 4,667 48,623 +752 Hover/Click
Mar23 220211 777.50 811.25 777.50 804.25 +20.50 208 7,448 +4 Hover/Click
Total Volume and Open Interest 205,328 391,680 +6,508  
Wheat(KCBT) Weekly Monthly
Mar22 220211 800.25 831.00 791.50 824.25 +23.25 46,760 53,540 -7,601 Hover/Click
May22 220211 803.00 833.25 794.50 827.00 +23.25 32,639 67,314 +5,622 Hover/Click
Jul22 220211 804.75 834.00 796.50 827.75 +22.25 8,858 48,960 +1,226 Hover/Click
Sep22 220211 805.25 836.50 800.50 831.00 +22.00 2,752 18,495 +221 Hover/Click
Dec22 220211 813.00 843.50 808.50 838.00 +21.25 2,873 20,091 +127 Hover/Click
Mar23 220211 819.50 840.00 819.50 839.75 +20.75 38 1,300 -14 Hover/Click
May23 220211 810.00 831.00 810.00 831.00 +18.50 45 553 -1 Hover/Click
Total Volume and Open Interest 94,053 212,288 -401  
Wheat(MGE) Weekly Monthly
Mar22 220211 940.50 969.50 930.25 961.50 +19.25 4,678 26,934 +0 Hover/Click
May22 220211 933.75 965.50 927.25 957.50 +19.25 5,012 20,702 +0 Hover/Click
Jul22 220211 928.25 959.25 921.75 950.50 +18.75 1,344 8,322 +0 Hover/Click
Sep22 220211 902.50 931.75 898.25 925.75 +20.00 488 9,610 +0 Hover/Click
Dec22 220211 892.75 925.00 890.75 920.25 +20.25 159 2,380 +0 Hover/Click
Mar23 220211 918.50 918.50 914.50 914.50 +27.00 2 29 +0 Hover/Click
Total Volume and Open Interest 11,690 68,004 +0  
Oats(CBOT) Weekly Monthly
Mar22 220211 762.00 764.00 738.25 749.75 -6.50 376 1,904 -70 Hover/Click
May22 220211 724.00 724.50 700.00 712.75 -4.50 345 1,119 +74 Hover/Click
Jul22 220211 610.00 622.50 610.00 622.50 -1.75 55 300 +23 Hover/Click
Sep22 220211 531.00 531.00 531.00 531.00 +2.75 82 314 +23 Hover/Click
Total Volume and Open Interest 925 3,933 +53  
Rough Rice(CBOT) Weekly Monthly
Mar22 220211 14.77 15.23 14.65 15.21 +0.41 737 6,148 -247 Hover/Click
May22 220211 15.02 15.48 14.90 15.47 +0.41 457 2,450 +360 Hover/Click
Jul22 220211 15.32 15.60 15.06 15.60 +0.41 13 188 +10 Hover/Click
Sep22 220211 14.65 14.79 14.65 14.74 +0.09 8 549 +0 Hover/Click
Total Volume and Open Interest 1,215 9,335 +123  
Live Cattle(CME) Weekly Monthly
Feb22 220211 142.950 143.630 141.700 141.880 -0.470 3,849 13,687 -1,521 Hover/Click
Apr22 220211 146.950 148.450 145.880 146.185 -0.695 22,702 144,578 +446 Hover/Click
Jun22 220211 141.600 142.985 140.950 141.130 -0.470 12,080 91,025 +1,555 Hover/Click
Aug22 220211 140.200 141.380 139.700 139.935 -0.315 9,426 57,005 +997 Hover/Click
Oct22 220211 145.000 146.185 144.800 145.200 +0.120 5,814 25,246 +1,183 Hover/Click
Dec22 220211 149.185 150.050 148.880 149.450 +0.450 2,236 11,365 +579 Hover/Click
Total Volume and Open Interest 57,912 349,450 +3,993  
Feeder Cattle(CME) Weekly Monthly
Mar22 220211 166.500 168.600 166.050 166.235 -0.500 6,558 15,665 -1,119 Hover/Click
Apr22 220211 171.485 173.080 170.580 170.700 -1.050 4,864 10,355 +316 Hover/Click
May22 220211 175.600 176.850 174.550 174.750 -1.130 2,931 7,956 +388 Hover/Click
Aug22 220211 184.985 185.985 184.185 184.700 -0.350 1,611 8,502 +154 Hover/Click
Sep22 220211 186.000 187.250 185.700 186.185 -0.145 760 2,224 +33 Hover/Click
Oct22 220211 187.250 187.830 186.535 186.785 -0.115 432 1,088 -26 Hover/Click
Nov22 220211 187.750 187.850 186.850 186.985 +0.085 221 705 +46 Hover/Click
Total Volume and Open Interest 17,396 46,634 -204  
Lean Hogs(CME) Weekly Monthly
Feb22 220211 90.500 90.680 90.080 90.500 +0.320 3,750 12,649 -837 Hover/Click
Apr22 220211 102.700 103.850 102.030 102.230 -1.200 21,160 114,447 -845 Hover/Click
May22 220211 107.200 107.680 106.100 106.400 -1.300 153 2,261 +33  
Jun22 220211 113.000 113.580 111.830 112.200 -1.330 12,009 53,041 +1,223 Hover/Click
Jul22 220211 112.200 112.850 111.280 111.600 -1.050 4,208 20,977 +459 Hover/Click
Aug22 220211 109.700 110.480 109.130 109.500 -0.630 7,104 31,082 -303 Hover/Click
Oct22 220211 92.130 92.750 91.630 92.150 -0.080 5,273 25,221 +1,018 Hover/Click
Dec22 220211 83.150 83.950 82.980 83.650 +0.470 2,206 12,359 +558 Hover/Click
Total Volume and Open Interest 57,231 278,181 +1,939  
Class III Milk(CME) Weekly Monthly
Feb22 220211 20.74 20.85 20.71 20.80 +0.06 213 4,263 -65 Hover/Click
Mar22 220211 22.10 22.90 22.07 22.68 +0.57 434 4,942 +109 Hover/Click
Apr22 220211 22.60 23.24 22.49 22.94 +0.39 349 3,771 +91 Hover/Click
May22 220211 22.30 22.80 22.10 22.54 +0.35 198 3,013 +99 Hover/Click
Jun22 220211 22.00 22.62 21.98 22.25 +0.15 141 2,684 +98 Hover/Click
Jul22 220211 21.96 22.40 21.96 22.12 +0.04 40 1,998 +19 Hover/Click
Aug22 220211 21.90 22.10 21.79 21.92 +0.10 83 1,999 +30 Hover/Click
Sep22 220211 21.60 22.00 21.60 21.75 +0.02 31 1,817 +30 Hover/Click
Oct22 220211 21.35 21.55 21.35 21.40 +0.10 19 1,344 +17 Hover/Click
Nov22 220211 21.00 21.14 20.89 21.02 +0.15 19 1,176 +14 Hover/Click
Dec22 220211 20.50 20.65 20.50 20.60 +0.10 14 1,257 +11 Hover/Click
Jan23 220211 20.10 20.20 20.09 20.15 +0.05 11 443 +11 Hover/Click
Feb23 220211 19.72 19.76 19.72 19.72 +0.02 12 294 +12 Hover/Click
Total Volume and Open Interest 1,570 29,559 +481  
Cocoa(ICE) Weekly Monthly
Mar22 220211 2768 2772 2723 2766 -20 21,961 22,164 -10,374 Hover/Click
May22 220211 2810 2825 2771 2811 -22 43,937 86,709 +6,346 Hover/Click
Jul22 220211 2828 2844 2791 2830 -21 17,419 50,114 +2,511 Hover/Click
Sep22 220211 2823 2835 2783 2819 -22 9,840 28,324 +1,525 Hover/Click
Dec22 220211 2794 2804 2753 2788 -27 5,067 31,180 +170 Hover/Click
Mar23 220211 2760 2776 2726 2758 -27 3,681 23,906 +1,820 Hover/Click
May23 220211 2745 2748 2729 2738 -26 505 7,658 +196 Hover/Click
Total Volume and Open Interest 102,895 252,816 +2,440  
Coffee "C"(ICE) Weekly Monthly
Mar22 220211 254.60 256.80 250.85 251.65 -3.55 45,254 51,225 -13,095 Hover/Click
May22 220211 254.70 256.90 251.00 252.05 -3.20 49,596 110,295 +11,198 Hover/Click
Jul22 220211 253.40 255.20 249.60 250.55 -3.05 14,214 36,889 -481 Hover/Click
Sep22 220211 251.40 253.45 248.00 248.85 -3.10 7,049 28,325 +1,038 Hover/Click
Dec22 220211 248.70 250.35 245.05 245.95 -3.05 3,651 25,046 -331 Hover/Click
Mar23 220211 246.40 247.20 242.45 242.90 -3.20 1,317 8,545 -18 Hover/Click
Total Volume and Open Interest 123,155 271,429 -1,673  
Orange Juice(ICE) Weekly Monthly
Mar22 220211 139.00 143.50 134.75 136.55 -3.15 769 6,571 -237 Hover/Click
May22 220211 139.75 143.75 136.00 137.45 -2.70 577 5,435 +359 Hover/Click
Jul22 220211 139.30 143.50 137.25 138.30 -1.65 109 873 +93 Hover/Click
Sep22 220211 141.95 141.95 138.00 138.70 -1.50 2 80 +2 Hover/Click
Nov22 220211 140.45 140.45 140.30 140.30 -1.50 0 22 +0 Hover/Click
Jan23 220211 141.45 141.45 141.45 141.45 -1.50 0 25 +0 Hover/Click
Total Volume and Open Interest 1,457 13,006 +217  
Sugar #11(ICE) Weekly Monthly
Mar22 220211 18.23 18.35 18.07 18.26 -0.04 165,373 216,406 -40,059 Hover/Click
May22 220211 17.90 17.94 17.64 17.81 -0.08 143,824 275,132 +28,454 Hover/Click
Jul22 220211 17.80 17.81 17.55 17.73 -0.05 31,734 141,912 +597 Hover/Click
Oct22 220211 17.94 17.94 17.68 17.88 -0.02 11,898 118,991 +2,513 Hover/Click
Mar23 220211 18.17 18.25 18.03 18.22 unch 4,051 71,075 +1,040 Hover/Click
May23 220211 17.47 17.58 17.37 17.55 +0.01 1,624 32,498 +755 Hover/Click
Jul23 220211 17.02 17.11 16.90 17.10 +0.06 955 30,342 +214 Hover/Click
Oct23 220211 16.74 16.83 16.61 16.82 +0.09 361 22,165 -75 Hover/Click
Total Volume and Open Interest 360,359 925,212 -6,390  
London Cocoa(LCE) Weekly Monthly
Mar22 220211 1808 1808 1782 1798 -9 6,939 33,379 -2,401 Hover/Click
May22 220211 1859 1859 1831 1848 -9 16,843 46,477 +1,595 Hover/Click
Jul22 220211 1874 1876 1848 1867 -8 8,006 41,858 -1,061 Hover/Click
Sep22 220211 1865 1866 1838 1856 -9 6,482 45,424 +605 Hover/Click
Dec22 220211 1848 1850 1819 1834 -14 6,466 52,153 +28 Hover/Click
Mar23 220211 1829 1830 1800 1817 -12 3,312 33,185 +1,608 Hover/Click
May23 220211 1806 1815 1787 1805 -10 1,120 8,430 -319 Hover/Click
Total Volume and Open Interest 49,852 271,327 +84  
London Sugar(LCE) Weekly Monthly
Mar22 220211 507.10 510.30 496.60 501.40 -9.00 8,186 11,288 -3,740 Hover/Click
May22 220211 490.70 492.30 485.40 489.40 -1.30 8,805 27,040 +2,841 Hover/Click
Aug22 220211 482.80 484.10 478.00 482.10 -0.80 1,600 12,575 +33 Hover/Click
Oct22 220211 477.50 478.80 472.50 477.10 -0.10 423 8,148 +174 Hover/Click
Dec22 220211 479.00 482.10 475.50 480.70 +1.10 352 2,817 -277 Hover/Click
Total Volume and Open Interest 19,714 64,706 -721  
Cotton(ICE) Weekly Monthly
Mar22 220211 125.60 126.41 124.92 125.28 -0.38 22,197 51,183 -10,176 Hover/Click
May22 220211 123.02 123.90 122.50 122.91 -0.29 24,823 100,589 +5,656 Hover/Click
Jul22 220211 120.51 121.00 119.78 120.12 -0.39 6,881 51,914 +2,732 Hover/Click
Oct22 220211 108.41 108.81 108.35 108.81 -0.94 30 48 +0 Hover/Click
Dec22 220211 105.10 105.54 104.60 105.19 -0.08 3,292 48,037 +1,630 Hover/Click
Mar23 220211 102.20 102.30 101.80 102.10 -0.14 429 6,213 +307 Hover/Click
Total Volume and Open Interest 57,863 267,089 +303  
Lumber(CME) Weekly Monthly
Mar22 220211 1294.9 1294.9 1204.9 1216.0 -33.9 143 1,251 -49  
May22 220211 1235.7 1235.7 1145.7 1145.7 -45.0 247 751 +43  
Jul22 220211 1136.0 1152.5 1066.0 1066.0 -45.0 139 307 +28  
Sep22 220211 1047.0 1061.7 980.7 980.7 -45.0 23 114 +2  
Nov22 220211 977.3 977.3 977.3 977.3 -45.0 20 56 +20  
Jan23 220211 977.3 977.3 977.3 977.3 -45.0        
Mar23 220211 971.3 971.3 971.3 971.3 -45.0        
Total Volume and Open Interest 572 2,479 +44  
Crude Oil(NYM) Weekly Monthly
Mar22 220211 90.00 94.66 89.19 93.10 +3.22 445,618 269,301 -29,676 Hover/Click
Apr22 220211 88.56 92.74 87.79 91.42 +2.86 255,168 288,775 +8,684 Hover/Click
May22 220211 87.26 90.88 86.43 89.70 +2.44 141,046 186,869 +9,806 Hover/Click
Jun22 220211 85.89 89.19 85.13 88.09 +2.08 113,416 191,012 +1,719 Hover/Click
Jul22 220211 84.71 87.61 84.00 86.70 +1.85 34,536 92,231 +3,110 Hover/Click
Aug22 220211 83.46 86.43 82.95 85.51 +1.72 18,565 77,312 +1,496 Hover/Click
Sep22 220211 82.70 85.32 82.00 84.47 +1.63 33,757 90,017 -1,153 Hover/Click
Oct22 220211 81.60 84.08 81.20 83.52 +1.53 19,552 59,381 +1,575 Hover/Click
Nov22 220211 81.09 83.35 80.41 82.69 +1.47 10,758 56,583 +860 Hover/Click
Dec22 220211 80.44 82.65 79.63 81.92 +1.42 58,567 253,476 +2,108 Hover/Click
Jan23 220211 79.56 81.71 79.09 81.17 +1.37 4,638 45,002 +141 Hover/Click
Feb23 220211 78.91 81.01 78.56 80.47 +1.33 1,829 34,726 +269 Hover/Click
Mar23 220211 79.75 79.97 78.22 79.83 +1.29 4,235 37,457 +311 Hover/Click
Apr23 220211 79.72 79.75 77.68 79.24 +1.26 1,263 24,762 +15 Hover/Click
May23 220211 78.69 78.78 77.21 78.69 +1.23 3,038 25,477 +1,344 Hover/Click
Jun23 220211 76.53 78.72 76.19 78.19 +1.20 9,905 98,276 +60 Hover/Click
Total Volume and Open Interest 1,178,074 2,170,631 -50  
e-miNY Crude Oil(NYM)
Mar22 220211 89.950 94.650 89.200 93.100 +3.225 19,645 2,150 -18  
Apr22 220211 88.600 92.750 87.800 91.425 +2.875 1,222 1,970 +15  
May22 220211 87.175 90.675 86.500 89.700 +2.450 81 102 -6  
Jun22 220211 85.850 88.950 85.175 88.100 +2.100 52 377 +6  
Jul22 220211 85.575 87.200 85.575 86.700 +1.850 4 34 +1  
Aug22 220211 84.050 85.900 83.850 85.500 +1.700 6 8 +1  
Sep22 220211 83.650 84.875 83.625 84.475 +1.625 4 17 +1  
Oct22 220211 82.425 83.700 82.425 83.525 +1.525 2 9 +0  
Nov22 220211 82.700 82.800 82.700 82.700 +1.475 0 12 +0  
Dec22 220211 80.200 81.925 79.750 81.925 +1.425 17 224 +5  
Total Volume and Open Interest 21,043 4,986 +1  
NY Harbor ULSD(NYM) Weekly Monthly
Mar22 220211 282.28 294.84 280.27 291.09 +8.37 75,438 90,774 -253 Hover/Click
Apr22 220211 272.57 283.01 270.42 280.31 +7.55 56,506 72,114 +4,770 Hover/Click
May22 220211 266.34 275.24 264.25 272.95 +6.47 31,000 35,011 +618 Hover/Click
Jun22 220211 261.49 270.12 260.26 268.24 +5.68 18,781 42,273 +712 Hover/Click
Jul22 220211 259.27 266.90 258.00 265.46 +5.24 6,670 17,464 +562 Hover/Click
Aug22 220211 257.58 265.00 257.58 263.81 +4.94 4,733 13,585 +674 Hover/Click
Sep22 220211 260.21 264.24 256.31 263.07 +4.72 4,608 17,861 +480 Hover/Click
Oct22 220211 258.80 262.90 258.80 262.19 +4.56 2,140 10,428 +332 Hover/Click
Nov22 220211 255.00 261.50 255.00 261.00 +4.39 1,390 8,388 +122 Hover/Click
Dec22 220211 253.31 260.45 253.31 259.56 +4.25 4,307 24,130 +492 Hover/Click
Jan23 220211 252.50 259.07 252.23 258.18 +4.16 446 6,006 +221 Hover/Click
Feb23 220211 253.58 257.26 250.69 256.42 +4.06 156 1,458 +21 Hover/Click
Mar23 220211 254.36 254.36 254.36 254.36 +3.94 210 3,009 -20 Hover/Click
Apr23 220211 252.50 252.50 251.32 251.85 +3.84 78 1,625 +20 Hover/Click
Total Volume and Open Interest 206,858 358,355 +8,737  
RBOB Gasoline(NYM) Weekly Monthly
Mar22 220211 266.06 276.38 263.91 273.86 +7.32 90,879 98,713 -4,816 Hover/Click
Apr22 220211 278.72 289.17 276.80 287.27 +8.12 85,897 95,848 +10,704 Hover/Click
May22 220211 274.90 285.55 273.89 283.80 +7.63 31,520 49,199 +1,632 Hover/Click
Jun22 220211 270.85 280.48 269.49 278.76 +7.08 24,271 41,811 +796 Hover/Click
Jul22 220211 266.90 275.21 265.60 273.57 +6.46 10,582 20,934 +2,218 Hover/Click
Aug22 220211 261.30 270.00 261.30 268.17 +5.83 6,137 15,289 +1,080 Hover/Click
Sep22 220211 255.35 264.08 254.91 262.42 +5.42 6,105 23,699 -272 Hover/Click
Oct22 220211 241.69 247.10 241.69 245.85 +5.06 2,358 7,108 +39 Hover/Click
Nov22 220211 236.65 241.02 236.14 239.76 +4.47 3,449 8,131 +1,300 Hover/Click
Dec22 220211 229.87 236.62 229.19 235.20 +4.08 7,061 28,438 -487 Hover/Click
Total Volume and Open Interest 270,433 399,657 +12,904  
e-miNY RBOB Gasoline(NYM)
Mar22 220211 273.86 273.86 273.86 273.86 +7.32 1 1 -1  
Apr22 220211 287.27 287.27 287.27 287.27 +8.12        
May22 220211 283.80 283.80 283.80 283.80 +7.63        
Jun22 220211 278.76 278.76 278.76 278.76 +7.08        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Mar22 220211 3.944 4.056 3.876 3.941 -0.018 154,599 143,057 -34,303 Hover/Click
Apr22 220211 3.923 4.045 3.872 3.935 -0.008 78,047 101,872 +427 Hover/Click
May22 220211 3.955 4.073 3.909 3.970 -0.007 92,760 157,295 +5,514 Hover/Click
Jun22 220211 4.016 4.122 3.962 4.024 -0.005 28,276 68,283 +1,647 Hover/Click
Jul22 220211 4.083 4.175 4.019 4.081 -0.004 34,287 73,864 +1,780 Hover/Click
Aug22 220211 4.082 4.188 4.030 4.094 -0.004 15,169 41,880 -439 Hover/Click
Sep22 220211 4.073 4.176 4.015 4.079 -0.004 28,950 59,166 +2,010 Hover/Click
Oct22 220211 4.092 4.193 4.038 4.105 -0.003 44,504 73,212 -1,719 Hover/Click
Nov22 220211 4.198 4.302 4.139 4.210 unch 11,277 39,142 -292 Hover/Click
Dec22 220211 4.441 4.474 4.319 4.391 +0.005 5,157 40,199 -61 Hover/Click
Jan23 220211 4.508 4.580 4.427 4.498 +0.004 17,302 56,664 -2,173 Hover/Click
Feb23 220211 4.421 4.458 4.309 4.377 +0.004 6,208 20,841 +93 Hover/Click
Mar23 220211 4.049 4.090 3.960 4.020 -0.003 15,354 38,257 +128 Hover/Click
Apr23 220211 3.349 3.360 3.289 3.323 -0.005 12,377 31,534 -2,489 Hover/Click
May23 220211 3.268 3.292 3.225 3.259 -0.004 2,816 20,654 -27 Hover/Click
Jun23 220211 3.315 3.332 3.271 3.303 -0.004 1,381 12,849 +113 Hover/Click
Total Volume and Open Interest 563,513 1,105,111 -28,823  
Brent Crude Oil(ICE) Weekly Monthly
Apr22 220211 91.17 95.66 90.51 94.44 +3.03 294,004 380,475 -23,533 Hover/Click
May22 220211 89.91 93.73 89.11 92.62 +2.59 176,410 345,987 +21,920 Hover/Click
Jun22 220211 88.57 92.08 87.93 91.05 +2.23 158,251 270,390 -4,453 Hover/Click
Jul22 220211 87.51 90.76 86.91 89.81 +2.02 47,978 148,419 +896 Hover/Click
Aug22 220211 86.65 89.60 86.06 88.80 +1.86 26,604 83,879 +343 Hover/Click
Sep22 220211 85.83 88.60 85.26 87.87 +1.74 33,053 107,831 +2,458 Hover/Click
Oct22 220211 85.06 87.72 84.50 87.00 +1.63 12,048 46,323 +458 Hover/Click
Nov22 220211 84.40 86.85 83.83 86.23 +1.55 7,516 47,830 +973 Hover/Click
Dec22 220211 83.72 86.21 83.16 85.50 +1.48 80,025 213,298 -2,176 Hover/Click
Jan23 220211 84.81 84.81 84.81 84.81 +1.43 3,427 33,598 -446 Hover/Click
Feb23 220211 83.25 84.14 83.25 84.14 +1.37 3,042 39,228 +45 Hover/Click
Mar23 220211 83.56 83.56 83.56 83.56 +1.32 3,973 24,689 -560 Hover/Click
Apr23 220211 83.04 83.04 83.04 83.04 +1.28 425 12,097 +78 Hover/Click
May23 220211 82.52 82.52 82.52 82.52 +1.23 192 14,165 +64 Hover/Click
Total Volume and Open Interest 892,674 2,175,518 +49  
Gas Oil(ICE) Weekly Monthly
Mar22 220211 810.75 846.75 805.25 827.25 +6.75 124,454 158,117 -6,374 Hover/Click
Apr22 220211 787.75 821.00 783.25 803.25 +4.50 82,937 105,473 +630 Hover/Click
May22 220211 774.00 802.75 769.50 786.75 +2.25 37,848 71,156 +2,304 Hover/Click
Jun22 220211 761.50 787.75 757.75 773.25 +1.00 40,879 92,833 +3,027 Hover/Click
Jul22 220211 752.75 777.25 749.75 764.25 +0.25 7,943 31,528 +48 Hover/Click
Aug22 220211 746.75 771.00 746.75 759.00 unch 4,494 22,916 +212 Hover/Click
Sep22 220211 746.00 766.25 744.25 755.75 -0.25 7,509 27,435 +1,081 Hover/Click
Oct22 220211 742.50 763.50 741.75 753.25 -0.25 3,964 23,524 +564 Hover/Click
Nov22 220211 736.50 756.75 735.75 746.75 -0.50 4,169 11,747 -654 Hover/Click
Dec22 220211 730.25 749.25 727.75 739.75 -0.50 17,615 79,813 -188 Hover/Click
Total Volume and Open Interest 363,060 692,751 -20,075  
Ethanol(CBOT)
Mar22 220211 2.160 2.160 2.160 2.160 unch        
Apr22 220211 2.160 2.160 2.160 2.160 unch        
May22 220211 2.160 2.160 2.160 2.160 unch        
Jun22 220211 2.160 2.160 2.160 2.160 unch        
Jul22 220211 2.160 2.160 2.160 2.160 unch        
Aug22 220211 2.160 2.160 2.160 2.160 unch        
Sep22 220211 2.160 2.160 2.160 2.160 unch        
Oct22 220211 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar22 220211 89.80 94.66 89.19 93.10 +3.22 30,478 50,571 +1,974 Hover/Click
Apr22 220211 88.42 92.73 87.78 91.42 +2.86 66,810 71,018 +3,429 Hover/Click
May22 220211 87.30 90.85 86.42 89.70 +2.44 53,156 43,396 +3,060 Hover/Click
Jun22 220211 85.60 89.17 85.13 88.09 +2.08 42,780 76,888 +2,474 Hover/Click
Jul22 220211 83.95 87.71 83.95 86.70 +1.85 10,461 15,926 +2,676 Hover/Click
Aug22 220211 84.80 86.14 84.69 85.51 +1.72 3,594 12,330 +100 Hover/Click
Sep22 220211 82.45 85.19 82.45 84.47 +1.63 4,913 25,964 -326 Hover/Click
Oct22 220211 81.60 84.07 81.60 83.52 +1.53 1,277 8,769 -219 Hover/Click
Nov22 220211 80.78 83.20 80.78 82.69 +1.47 1,593 10,583 +428 Hover/Click
Dec22 220211 79.96 82.48 79.65 81.92 +1.42 13,663 89,141 +69 Hover/Click
Jan23 220211 81.17 81.17 81.17 81.17 +1.37 139 4,616 +17 Hover/Click
Feb23 220211 80.47 80.47 80.47 80.47 +1.33 86 2,943 +44 Hover/Click
Mar23 220211 79.83 79.83 79.83 79.83 +1.29 231 7,478 +0 Hover/Click
Apr23 220211 79.24 79.24 79.24 79.24 +1.26 60 2,086 -34 Hover/Click
May23 220211 78.69 78.69 78.69 78.69 +1.23 62 1,981 +0 Hover/Click
Jun23 220211 78.56 78.58 78.19 78.19 +1.20 2,052 23,676 -30 Hover/Click
Total Volume and Open Interest 235,522 524,303 +14,606  
US Dollar Index(ICE) Weekly Monthly
Mar22 220211 95.850 96.135 95.630 96.073 +0.525 17,661 52,678 +611 Hover/Click
Jun22 220211 95.800 96.045 95.600 95.997 +0.540 91 1,432 +28 Hover/Click
Sep22 220211 95.615 95.798 95.420 95.798 +0.550 3 96 +3 Hover/Click
Total Volume and Open Interest 17,756 54,246 +643  
Australian Dollar(CME) Weekly Monthly
Mar22 220211 71.67 71.86 71.10 71.27 -0.44 63,760 197,299 +1,643 Hover/Click
Jun22 220211 71.75 71.96 71.21 71.36 -0.46 116 506 +20 Hover/Click
Sep22 220211 71.80 72.06 71.36 71.47 -0.46 1 85 +0 Hover/Click
Total Volume and Open Interest 63,930 198,062 +1,659  
British Pound(CME) Weekly Monthly
Mar22 220211 135.60 136.07 135.12 135.47 -0.25 94,326 190,650 +1,118 Hover/Click
Jun22 220211 135.39 135.97 135.07 135.37 -0.26 441 4,428 +19 Hover/Click
Sep22 220211 135.23 135.83 135.03 135.23 -0.28 0 1,218 +0 Hover/Click
Total Volume and Open Interest 94,877 199,111 +1,163  
Canadian Dollar(CME) Weekly Monthly
Mar22 220211 78.62 78.93 78.40 78.48 -0.16 46,105 131,953 -2,873 Hover/Click
Jun22 220211 78.61 78.93 78.43 78.48 -0.16 575 7,266 +147 Hover/Click
Sep22 220211 78.50 78.90 78.46 78.48 -0.17 88 619 +65 Hover/Click
Dec22 220211 78.87 78.88 78.45 78.47 -0.17 151 1,708 +69 Hover/Click
Total Volume and Open Interest 47,191 142,646 -2,562  
Japanese Yen(CME) Weekly Monthly
Mar22 220211 86.21 86.97 86.11 86.80 +0.49 69,549 195,943 +2,310 Hover/Click
Jun22 220211 86.42 87.16 86.32 87.00 +0.49 126 1,602 +82 Hover/Click
Sep22 220211 87.00 87.47 86.73 87.32 +0.47 75 210 -1 Hover/Click
Total Volume and Open Interest 70,082 198,941 +2,463  
Swiss Franc(CME) Weekly Monthly
Mar22 220211 108.12 108.36 107.76 108.16 +0.05 12,464 42,209 +931 Hover/Click
Jun22 220211 108.48 108.75 108.19 108.57 +0.04 3 149 +0 Hover/Click
Sep22 220211 109.12 109.21 108.80 109.12 +0.02 0 31 +0 Hover/Click
Total Volume and Open Interest 12,468 42,413 +932  
EuroFX(CME) Weekly Monthly
Mar22 220211 114.37 114.37 113.36 113.43 -1.14 127,801 684,122 +476 Hover/Click
Jun22 220211 114.54 114.62 113.74 113.80 -1.15 281 6,009 +10 Hover/Click
Sep22 220211 114.95 115.10 114.29 114.31 -1.16 20 1,551 +0 Hover/Click
Total Volume and Open Interest 128,648 700,494 +396  
Mexican Peso(CME) Weekly Monthly
Mar22 220211 484.00 488.75 482.25 484.88 +0.13 36,561 138,262 +4,162 Hover/Click
Jun22 220211 474.75 480.50 474.50 476.75 unch 7 50 +1 Hover/Click
Total Volume and Open Interest 36,568 138,420 +4,163  
Brazilian Real(CME) Weekly Monthly
Mar22 220211 189.45 192.30 189.00 190.80 +0.45 5,632 63,413 -316 Hover/Click
Apr22 220211 190.15 190.65 187.70 189.20 +0.45 178 703 +165  
May22 220211 189.00 189.20 186.45 187.70 +0.40 1 17 +1  
Jun22 220211 186.05 186.65 185.40 186.05 +0.15       Hover/Click
Total Volume and Open Interest 5,811 64,133 -150  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220211 151~150 153~070 150~260 152~210 +1~000 285,012 1,190,011 +6,591 Hover/Click
Jun22 220211 153~110 154~300 152~140 154~110 +1~020 1,213 3,349 +201 Hover/Click
Sep22 220211 154~110 154~110 154~110 154~110 +1~020 1 1 +1 Hover/Click
Total Volume and Open Interest 286,226 1,193,361 +6,793  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220211 125~240 126~235 125~190 126~125 +0~190 1,684,111 3,981,216 -1,791 Hover/Click
Jun22 220211 125~240 126~225 125~165 126~110 +0~205 12,070 67,641 +2,123 Hover/Click
Sep22 220211 126~000 126~000 126~000 126~000 +0~095       Hover/Click
Total Volume and Open Interest 1,696,181 4,048,857 +332  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220211 117~152 118~026 117~082 117~280 +0~114 861,610 3,969,903 -17,325 Hover/Click
Jun22 220211 117~062 117~244 116~300 117~170 +0~124 10,591 40,424 +7,073 Hover/Click
Sep22 220211 117~170 117~170 117~170 117~170 +0~124       Hover/Click
Total Volume and Open Interest 872,201 4,010,327 -10,252  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220211 107~177 107~254 107~124 107~220 +0~031 443,145 2,306,763 +15,647 Hover/Click
Jun22 220211 107~070 107~150 107~012 107~111 +0~036 4,776 15,324 +3,843 Hover/Click
Sep22 220211 107~090 107~111 107~090 107~111 +0~036       Hover/Click
Total Volume and Open Interest 447,921 2,322,087 +19,490  
Eurodollars(CME) Weekly Monthly
Mar22 220211 99.275 99.325 99.205 99.310 +0.030 141,786 990,494 +5,790  
Jun22 220211 98.700 98.775 98.550 98.730 -0.005 145,823 925,370 -3,498  
Sep22 220211 98.300 98.410 98.155 98.360 +0.010 198,273 789,648 -25,426  
Dec22 220211 98.005 98.140 97.880 98.080 +0.030 243,930 1,209,446 -8,055  
Mar23 220211 97.820 97.975 97.720 97.915 +0.045 169,743 906,673 -1,734  
Jun23 220211 97.685 97.840 97.590 97.775 +0.060 202,859 870,430 +4,523  
Sep23 220211 97.630 97.790 97.560 97.730 +0.075 132,400 750,671 +2,733  
Dec23 220211 97.630 97.775 97.575 97.725 +0.075 229,232 1,190,390 -6,301  
Mar24 220211 97.675 97.815 97.630 97.775 +0.095 106,013 552,902 +2,899  
Jun24 220211 97.715 97.865 97.675 97.830 +0.120 75,332 444,668 -2,458  
Sep24 220211 97.745 97.900 97.700 97.860 +0.135 69,095 408,146 +3,294  
Dec24 220211 97.750 97.925 97.720 97.885 +0.150 90,789 642,827 +6,077  
Mar25 220211 97.765 97.940 97.740 97.900 +0.150 46,373 290,957 +1,901  
Jun25 220211 97.780 97.940 97.755 97.905 +0.150 32,655 165,439 +3,354  
Sep25 220211 97.770 97.935 97.760 97.900 +0.145 26,146 119,804 +1,626  
Dec25 220211 97.765 97.915 97.750 97.880 +0.130 40,700 149,688 -259  
Mar26 220211 97.775 97.915 97.750 97.875 +0.120 18,728 79,761 -796  
Jun26 220211 97.775 97.905 97.745 97.870 +0.115 18,803 68,312 -1,472  
Total Volume and Open Interest 2,087,380 11,006,750 -18,685  
Ultra T-Bond(CBOT)
Mar22 220211 181~02 183~20 179~20 182~29 +1~14 150,103 1,284,714 -1,989  
Jun22 220211 182~19 184~25 180~26 184~03 +1~14 2,330 2,820 +2,243  
Sep22 220211 184~03 184~03 184~03 184~03 +1~14        
Total Volume and Open Interest 152,433 1,287,534 +254  
Ultra 10-Yr T-Note(CBOT)
Mar22 220211 139~210 141~065 139~105 140~225 +0~310 381,871 1,412,232 +11,527  
Jun22 220211 139~015 140~125 138~170 139~285 +1~010 24,604 28,789 +19,291  
Sep22 220211 139~285 139~285 139~285 139~285 +1~010 200 200 +200  
Total Volume and Open Interest 406,675 1,441,221 +31,018  
30 Day Federal Funds(CBOT)
Feb22 220211 99.868 99.912 99.853 99.897 +0.022 19,721 274,344 +9,821  
Mar22 220211 99.625 99.730 99.590 99.705 +0.080 8,325 86,786 +158  
Apr22 220211 99.465 99.560 99.430 99.545 +0.070 71,341 307,818 +7,992  
May22 220211 99.180 99.270 99.115 99.240 +0.040 29,711 186,786 -1,841  
Jun22 220211 99.035 99.105 98.920 99.070 +0.035 6,888 56,914 -609  
Jul22 220211 98.890 98.970 98.745 98.925 +0.030 29,094 183,715 +587  
Total Volume and Open Interest 238,707 1,799,709 +25,419  
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 220211 195.76 198.14 194.16 195.00 -0.42 119,371 362,220 -4,544  
Jun22 220211 194.66 196.10 192.72 193.18 -0.44 2,539 19,789 +2,366  
Sep22 220211 213.00 213.00 213.00 213.00 -0.42 0 21 +0  
Total Volume and Open Interest 121,910 382,030 -2,178  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220211 164.71 166.46 164.48 164.95 +0.01 870,528 1,555,048 -84,596 Hover/Click
Jun22 220211 161.88 163.37 161.71 162.02 +0.01 2,341 34,236 +1,548 Hover/Click
Sep22 220211 163.12 163.12 163.12 163.12 +0.01 0 5 +0 Hover/Click
Total Volume and Open Interest 872,869 1,589,289 -83,048  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220211 130.32 131.36 130.11 130.49 +0.07 748,139 1,685,540 -263,199 Hover/Click
Jun22 220211 130.51 131.25 130.50 130.50 +0.07 15,812 30,496 -500 Hover/Click
Sep22 220211 128.99 128.99 128.99 128.99 +0.07       Hover/Click
Total Volume and Open Interest 763,951 1,716,036 -263,699  
Euro-Schatz(EUREX)
Mar22 220211 111.48 111.76 111.42 111.53 -0.02 594,504 1,297,139 -238,104  
Jun22 220211 111.14 111.14 111.11 111.11 -0.02 1,950 19,496 -40  
Sep22 220211 111.53 111.53 111.53 111.53 -0.02        
Total Volume and Open Interest 596,454 1,316,635 -238,144  
3-Mth Euribor(EUREX)
Mar22 220211 100.490 100.490 100.490 100.490 -0.015 0 1,103 +0  
Jun22 220211 100.355 100.355 100.355 100.355 -0.025 0 500 +0  
Sep22 220211 100.120 100.130 100.120 100.130 -0.020 0 1,185 +0  
Total Volume and Open Interest 0 3,757 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220211 120~01 120~13 119~24 119~30 -0~04 229,385 819,129 -7,242 Hover/Click
Jun22 220211 121~22 121~27 121~21 121~21 -0~04 458 1,139 +65 Hover/Click
Total Volume and Open Interest 229,843 820,270 -7,177  
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 220211 100.485 100.500 100.450 100.490 -0.015 70,445 352,153 +218  
Jun22 220211 100.335 100.395 100.290 100.350 -0.025 136,024 522,895 -920  
Sep22 220211 100.095 100.195 100.055 100.130 -0.015 173,260 508,724 +1,646  
Total Volume and Open Interest 1,487,755 4,477,070 +24,066  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220211 99.89 99.89 99.82 99.85 -0.05 20,182 183,029 -8,464  
Jun22 220211 99.55 99.56 99.40 99.43 -0.12 21,470 203,726 +2,670  
Sep22 220211 99.05 99.06 98.89 98.92 -0.14 20,972 156,241 -1,118  
Dec22 220211 98.62 98.63 98.43 98.47 -0.16 17,844 159,247 +1,011  
Mar23 220211 98.21 98.22 97.96 98.00 -0.22 8,563 98,240 +284  
Jun23 220211 97.91 97.92 97.62 97.66 -0.25 5,819 64,830 +613  
Sep23 220211 97.75 97.76 97.46 97.50 -0.25 4,564 65,736 +1,834  
Dec23 220211 97.65 97.66 97.39 97.43 -0.22 3,853 28,451 +1,031  
Mar24 220211 97.46 97.46 97.34 97.35 -0.22 3 1,068 +3  
Jun24 220211 97.37 97.37 97.27 97.27 -0.22 0 71 +0  
Total Volume and Open Interest 103,270 960,872 -2,136  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220211 97.88 97.89 97.75 97.78 -0.10 188,218 1,107,218 -18,347  
Jun22 220211 97.78 97.78 97.78 97.78 -0.10 0 2 +0  
Total Volume and Open Interest 188,218 1,107,220 -18,347  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220211 98.42 98.45 98.25 98.29 -0.14 149,171 995,649 +2,659  
Jun22 220211 98.17 98.17 98.17 98.17 -0.14        
Total Volume and Open Interest 149,171 995,649 +2,659  
Gold(CMX) Weekly Monthly
Feb22 220211 1822.0 1864.8 1822.0 1840.8 +4.6 683 1,977 -10 Hover/Click
Apr22 220211 1827.0 1867.4 1821.1 1842.1 +4.7 136,722 405,126 +7,463 Hover/Click
Jun22 220211 1830.4 1870.6 1824.4 1845.5 +4.8 6,963 64,165 -59 Hover/Click
Aug22 220211 1834.5 1873.2 1830.0 1849.9 +5.1 1,892 21,601 +494 Hover/Click
Oct22 220211 1839.2 1877.6 1836.0 1854.7 +5.3 37 5,498 -8 Hover/Click
Dec22 220211 1846.0 1885.0 1841.5 1860.6 +5.8 475 14,147 +37 Hover/Click
Feb23 220211 1860.9 1885.1 1860.9 1866.5 +6.2 12 3,358 +0 Hover/Click
Apr23 220211 1888.4 1888.4 1872.3 1872.3 +6.4 1 68 +1 Hover/Click
Jun23 220211 1876.9 1876.9 1876.9 1876.9 +6.4 0 109 +0 Hover/Click
Aug23 220211 1880.6 1880.6 1880.6 1880.6 +6.4       Hover/Click
Oct23 220211 1883.7 1883.7 1883.7 1883.7 +6.4       Hover/Click
Dec23 220211 1900.0 1900.0 1886.9 1886.9 +6.4 0 222 +0 Hover/Click
Total Volume and Open Interest 147,663 520,626 +7,784  
Silver(CMX) Weekly Monthly
Mar22 220211 2320.5 2371.0 2285.5 2336.9 -15.3 52,976 75,923 -7,360 Hover/Click
May22 220211 2324.5 2375.5 2291.0 2342.0 -14.9 20,340 56,631 +9,630 Hover/Click
Jul22 220211 2327.5 2380.0 2299.0 2348.0 -15.1 1,469 9,837 +580 Hover/Click
Sep22 220211 2331.5 2382.5 2311.0 2356.2 -15.0 645 3,431 +110 Hover/Click
Dec22 220211 2338.0 2396.5 2325.0 2371.1 -14.6 493 3,833 +138 Hover/Click
Mar23 220211 2366.0 2384.5 2366.0 2384.5 -14.6 1 454 +0 Hover/Click
May23 220211 2390.1 2390.1 2390.1 2390.1 -14.6 0 9 +0 Hover/Click
Total Volume and Open Interest 75,986 150,523 +3,144  
Platinum(NYMEX) Weekly Monthly
Apr22 220211 1026.3 1037.2 1008.0 1018.7 -23.8 13,939 50,196 +34 Hover/Click
Jul22 220211 1026.2 1036.2 1009.0 1019.6 -23.4 857 4,668 -46 Hover/Click
Oct22 220211 1028.5 1037.0 1013.0 1021.4 -23.5 555 4,116 +273 Hover/Click
Jan23 220211 1024.8 1024.8 1024.8 1024.8 -23.2 0 25 +0 Hover/Click
Total Volume and Open Interest 15,387 59,021 +255  
Palladium(NYMEX) Weekly Monthly
Mar22 220211 2247.50 2359.50 2176.00 2193.60 -71.70 1,668 4,284 -250 Hover/Click
Jun22 220211 2246.00 2358.50 2179.00 2197.60 -70.70 722 3,292 +346 Hover/Click
Sep22 220211 2248.00 2248.00 2200.00 2201.80 -68.70 1 15 +0 Hover/Click
Total Volume and Open Interest 2,391 7,593 +96  
Copper(CMX) Weekly Monthly
Mar22 220211 461.50 462.90 443.15 450.60 -15.35 107,088 82,786 +2,564 Hover/Click
May22 220211 461.35 462.80 443.60 450.95 -14.75 39,265 75,278 +7,828 Hover/Click
Jul22 220211 460.25 460.80 443.25 450.40 -13.95 11,565 22,569 +1,691 Hover/Click
Sep22 220211 459.65 459.65 444.20 449.50 -13.25 3,676 15,866 -366 Hover/Click
Dec22 220211 457.50 457.50 442.00 447.55 -12.70 2,206 9,640 +693 Hover/Click
Total Volume and Open Interest 165,280 214,318 +12,458  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220211 35128 35330 34511 34627 -512 166,011 81,990 +42 Hover/Click
Jun22 220211 34978 35244 34435 34541 -516 462 803 -40 Hover/Click
Sep22 220211 34750 34879 34450 34506 -515 1 4 +1 Hover/Click
Dec22 220211 34407 34407 34407 34407 -514       Hover/Click
Total Volume and Open Interest 166,474 82,797 +3  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220211 4494.50 4520.50 4393.25 4409.50 -88.00 1,383,317 2,152,976 -7,186 Hover/Click
Jun22 220211 4489.50 4514.50 4388.00 4403.75 -88.50 2,902 61,820 +916 Hover/Click
Sep22 220211 4480.75 4515.25 4390.25 4405.50 -88.50 17 410 +1 Hover/Click
Dec22 220211 4408.50 4408.50 4408.50 4408.50 -88.25 1 7,371 +0 Hover/Click
Total Volume and Open Interest 1,386,237 2,223,642 -6,269  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220211 14698.25 14766.75 14181.00 14240.50 -460.50 529,886 226,624 -4,785 Hover/Click
Jun22 220211 14699.50 14771.25 14188.50 14245.50 -460.50 1,189 2,202 +15 Hover/Click
Sep22 220211 14737.00 14775.25 14228.00 14267.25 -463.75 47 149 +16 Hover/Click
Total Volume and Open Interest 531,122 229,013 -4,754  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220211 2676.80 2700.50 2626.70 2642.20 -35.90 8,503 46,391 -735 Hover/Click
Jun22 220211 2652.20 2652.20 2639.90 2652.20 -35.90       Hover/Click
Sep22 220211 2661.00 2661.00 2661.00 2661.00 -35.60       Hover/Click
Total Volume and Open Interest 8,503 46,391 -735  
Volatility Index(CBOE)
Feb22 220211 24.20 29.70 23.70 27.81 +3.59 62,037 56,620 -6,104  
Mar22 220211 24.60 28.35 24.20 27.69 +3.11 64,912 127,093 +7,107  
Apr22 220211 25.10 27.38 24.65 27.03 +1.97 18,735 43,544 +691  
May22 220211 25.35 27.05 24.89 26.74 +1.38 6,729 24,197 +688  
Total Volume and Open Interest 161,357 296,648 +3,044  
S & P 600(CME)
Mar22 220211 1301.80 1301.80 1301.80 1301.80 -3.30        
Jun22 220211 1302.70 1302.70 1302.70 1302.70 -3.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220211 2045.50 2074.20 2009.90 2025.70 -22.80 182,679 497,451 +1,902 Hover/Click
Jun22 220211 2039.80 2071.00 2008.30 2022.90 -23.40 293 2,124 +24 Hover/Click
Sep22 220211 2026.00 2064.00 2014.60 2026.00 -21.10 0 3 +0 Hover/Click
Total Volume and Open Interest 182,972 499,578 +1,926  
Nikkei 225(CME)
Mar22 220211 27365 27455 26860 26945 -450 3,649 15,392 +138  
Jun22 220211 27070 27260 26700 26790 -455 1 21 -1  
Total Volume and Open Interest 3,650 15,413 +137  
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 220211 27350 27445 26845 26930 -455 32,360 52,265 +341  
Jun22 220211 26680 27195 26625 26690 -450 84 26 -3  
Sep22 220211 26660 26660 26660 26660 -450        
Total Volume and Open Interest 32,444 52,291 +338  
Nikkei 225(CME) e-Mini Yen
Mar22 220211 26930 26930 26930 26930 -460        
Jun22 220211 26690 26690 26690 26690 -450        
Sep22 220211 26660 26660 26660 26660 -450        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb22 220211 7026.5 7071.0 6859.0 7010.5 -89.5 50,863 240,853 -654  
Mar22 220211 7022.0 7062.5 6858.0 7006.0 -89.5 493 9,925 +72  
Apr22 220211 6995.5 6995.5 6995.5 6995.5 -89.5        
Jun22 220211 6855.0 6855.0 6855.0 6855.0 -89.5 0 5 +0  
Sep22 220211 6833.5 6833.5 6833.5 6833.5 -89.5        
Dec22 220211 6811.0 6811.0 6811.0 6811.0 -89.5 0 14,502 +0  
Total Volume and Open Interest 51,356 265,288 -582  
Hang Seng Index(HKFE) Weekly Monthly
Feb22 220211 24975 25152 24732 24860 -130 117,007 106,197 +1,439  
Mar22 220211 24886 25100 24644 24769 -133 1,074 11,904 +51  
Total Volume and Open Interest 118,339 127,293 +1,513  
DAX(EUREX) Weekly Monthly
Mar22 220211 15351.0 15502.0 15110.0 15399.0 -103.0 62,674 75,823 +1,018  
Jun22 220211 15360.0 15501.0 15149.0 15430.0 -103.0 195 5,067 +163  
Sep22 220211 15411.0 15411.0 15411.0 15411.0 -103.0 32 88 +32  
Total Volume and Open Interest 62,901 80,978 +1,213  
Mini-DAX(EUREX)
Mar22 220211 15360.0 15502.0 15112.0 15399.0 -103.0 41,831 10,902 -4,349  
Jun22 220211 15376.0 15525.0 15171.0 15430.0 -103.0 61 99 -47  
Sep22 220211 15411.0 15411.0 15411.0 15411.0 -103.0 0 1 +0  
Total Volume and Open Interest 41,892 11,002 -4,396  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220211 4140 4173 4057 4145 -44 827,191 3,022,017 +67,362  
Jun22 220211 4052 4091 3979 4064 -44 86,866 224,523 +52,564  
Sep22 220211 4050 4050 4050 4050 -44 0 12,167 +0  
Total Volume and Open Interest 914,057 3,275,226 +119,926  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220211 12110 12189 11984 12132 -65 28,619 180,520 +2,500  
Jun22 220211 11935 11960 11830 11958 -65 18 13,760 -5  
Sep22 220211 11931 11931 11931 11931 -62 5 21 -5  
Total Volume and Open Interest 28,642 194,301 +2,490  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220211 7561.00 7612.00 7518.00 7600.50 -12.50 94,694 589,562 +2,003  
Jun22 220211 7500.00 7544.50 7492.00 7544.50 -12.00 11 3,078 +3  
Sep22 220211 7498.50 7498.50 7498.50 7498.50 -12.00 0 134 +0  
Total Volume and Open Interest 94,705 592,775 +2,006  
SPI 200(SFE) Weekly Monthly
Mar22 220211 7186.0 7214.0 7087.0 7108.0 -75.0 67,630 267,443 +2,887  
Jun22 220211 7109.0 7109.0 7079.0 7079.0 -75.0 17 16 +14  
Sep22 220211 7004.0 7004.0 7004.0 7004.0 -75.0        
Total Volume and Open Interest 67,678 267,634 +2,928  
FTSE MIB(ISE)
Mar22 220211 26900.00 27030.00 26425.00 26941.00 -227.00 17,526 72,407 -1,668  
Jun22 220211 25870.00 26450.00 25855.00 26366.00 -227.00 64 4,209 +32  
Sep22 220211 26186.00 26186.00 26186.00 26186.00 -227.00 0 6 +0  
Total Volume and Open Interest 17,590 76,622 -1,636  
KOSPI 200(KFE)
Mar22 220211 368.45 370.80 366.30 368.00 -3.75 219,670 272,403 -4,135  
Jun22 220211 368.80 370.90 366.50 368.25 -3.50 276 12,766 +36  
Sep22 220211 371.75 371.75 371.75 371.75 +0.85 0 4,415 +0  
Total Volume and Open Interest 219,946 307,391 -4,099  
GSCI(CME) Weekly Monthly
Feb22 220211 648.60 654.25 636.75 648.60 +10.55 195 619 -130  
Mar22 220211 637.80 648.60 630.95 643.65 +9.60 203 1,033 +193  
Apr22 220211 646.15 646.15 646.15 646.15 +14.60        
Total Volume and Open Interest 398 1,652 +63  
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