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 01, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230201 1537.50 1542.75 1510.75 1520.25 -17.75 126,434 302,823 +3,890 Hover/Click
May23 230201 1530.00 1534.75 1507.00 1516.50 -13.75 70,316 166,640 +4,411 Hover/Click
Jul23 230201 1518.75 1522.50 1497.25 1508.00 -10.75 39,589 93,116 +1,890 Hover/Click
Aug23 230201 1475.50 1479.50 1458.75 1468.50 -7.75 3,128 8,572 +178 Hover/Click
Sep23 230201 1398.75 1403.50 1386.25 1395.00 -4.50 1,932 8,279 +163 Hover/Click
Nov23 230201 1362.50 1367.00 1351.75 1360.25 -2.75 13,147 84,872 +0 Hover/Click
Jan24 230201 1365.75 1370.25 1355.75 1364.00 -2.50 1,756 9,672 +451 Hover/Click
Mar24 230201 1355.75 1359.75 1348.00 1355.75 -0.75 496 8,052 +69 Hover/Click
May24 230201 1351.25 1355.25 1344.75 1352.25 +0.50 383 3,619 -35 Hover/Click
Jul24 230201 1350.25 1352.75 1345.00 1352.00 +1.00 277 937 +23 Hover/Click
Aug24 230201 1338.75 1338.75 1338.75 1338.75 +1.00 0 5 +0 Hover/Click
Sep24 230201 1308.50 1308.50 1308.50 1308.50 +1.00 0 90 +0 Hover/Click
Nov24 230201 1289.00 1294.50 1285.00 1290.00 -0.50 370 2,886 +176 Hover/Click
Jan25 230201 1290.00 1290.00 1290.00 1290.00 -0.25 0 15 +0 Hover/Click
Total Volume and Open Interest 257,828 689,806 +11,216  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230201 483.30 487.80 479.00 484.70 +0.50 58,373 168,676 -5,449 Hover/Click
May23 230201 467.80 471.60 464.50 469.40 +0.90 30,439 144,829 +3,987 Hover/Click
Jul23 230201 456.30 459.00 453.30 458.10 +1.80 14,166 54,753 +262 Hover/Click
Aug23 230201 437.50 440.40 435.00 440.10 +2.80 2,530 8,561 +72 Hover/Click
Sep23 230201 415.50 419.20 413.40 418.90 +3.70 1,807 9,988 +324 Hover/Click
Oct23 230201 397.90 402.60 396.10 402.30 +5.00 1,408 9,542 +181 Hover/Click
Dec23 230201 395.20 400.10 393.30 399.90 +5.60 5,589 23,163 +572 Hover/Click
Jan24 230201 391.50 396.40 390.10 396.30 +5.60 269 3,880 +28 Hover/Click
Mar24 230201 384.20 390.10 384.20 390.10 +5.80 145 1,007 +26 Hover/Click
May24 230201 384.20 386.40 384.20 386.40 +5.80 112 549 +5 Hover/Click
Total Volume and Open Interest 114,906 425,993 +37  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230201 62.27 62.46 60.26 60.79 -1.54 59,565 121,302 +41 Hover/Click
May23 230201 62.47 62.60 60.53 61.03 -1.46 36,017 119,892 +4,403 Hover/Click
Jul23 230201 62.25 62.40 60.49 60.97 -1.34 21,440 80,915 +1,103 Hover/Click
Aug23 230201 61.91 62.00 60.19 60.67 -1.20 5,606 21,683 +929 Hover/Click
Sep23 230201 61.45 61.55 59.82 60.29 -1.11 4,012 18,047 +316 Hover/Click
Oct23 230201 61.00 61.02 59.40 59.88 -1.06 1,478 10,502 +85 Hover/Click
Dec23 230201 60.81 60.86 59.20 59.73 -1.02 5,306 39,304 +263 Hover/Click
Jan24 230201 60.48 60.65 59.04 59.56 -0.98 473 6,374 +82 Hover/Click
Mar24 230201 59.68 60.38 58.82 59.34 -0.93 104 2,152 -17 Hover/Click
May24 230201 58.80 59.21 58.77 59.21 -0.91 7 1,372 -3 Hover/Click
Total Volume and Open Interest 134,091 426,376 +7,203  
Canola(WCE) Weekly Monthly
Mar23 230201 831.0 833.6 822.0 828.0 -3.9 11,762 67,134 -97 Hover/Click
May23 230201 831.0 832.9 822.2 827.1 -4.1 13,366 83,848 +1,021 Hover/Click
Jul23 230201 831.8 834.2 823.8 828.9 -4.1 6,622 63,395 +1,592 Hover/Click
Nov23 230201 811.6 811.6 800.9 807.8 -4.6 4,300 39,602 +994 Hover/Click
Jan24 230201 809.8 810.4 808.7 810.4 -4.5 168 968 +102 Hover/Click
Mar24 230201 811.1 811.1 811.1 811.1 -4.5 0 103 +0 Hover/Click
Total Volume and Open Interest 36,218 255,055 +3,612  
Corn(CBOT) Weekly Monthly
Mar23 230201 679.25 682.00 672.75 681.00 +1.25 161,229 461,974 -9,149 Hover/Click
May23 230201 677.00 680.00 671.25 679.50 +2.00 68,127 282,846 +5,834 Hover/Click
Jul23 230201 665.00 668.50 660.25 668.00 +2.75 30,032 243,656 +1,089 Hover/Click
Sep23 230201 605.00 611.00 604.25 610.75 +5.25 11,098 98,504 +964 Hover/Click
Dec23 230201 590.00 596.75 589.25 596.25 +5.50 15,574 181,107 +2,568 Hover/Click
Mar24 230201 597.00 603.25 597.00 603.25 +5.50 1,190 15,570 +128 Hover/Click
May24 230201 601.00 606.25 600.25 606.25 +5.25 191 2,611 +85 Hover/Click
Jul24 230201 601.50 605.50 599.25 605.25 +5.25 38 1,800 -3 Hover/Click
Sep24 230201 563.75 565.50 562.25 565.50 +3.00 23 219 +8 Hover/Click
Dec24 230201 551.00 554.50 551.00 554.25 +1.50 319 8,792 +117 Hover/Click
Total Volume and Open Interest 287,832 1,298,164 +1,641  
Wheat(CBOT) Weekly Monthly
Mar23 230201 760.75 762.50 744.50 759.75 -1.50 59,637 150,610 -619 Hover/Click
May23 230201 770.50 771.25 755.50 770.50 unch 23,063 75,280 +2,114 Hover/Click
Jul23 230201 771.00 773.25 758.25 773.00 +1.75 14,509 71,719 +614 Hover/Click
Sep23 230201 777.50 779.75 765.50 779.75 +2.00 3,351 21,363 +544 Hover/Click
Dec23 230201 790.75 793.00 779.00 792.75 +2.00 2,875 26,735 +384 Hover/Click
Mar24 230201 799.75 802.25 788.50 801.75 +2.00 281 3,629 +40 Hover/Click
Total Volume and Open Interest 103,862 350,871 +3,129  
Wheat(KCBT) Weekly Monthly
Mar23 230201 878.00 885.00 871.25 884.25 +5.50 19,065 84,793 -261 Hover/Click
May23 230201 871.00 877.50 864.00 876.75 +5.00 9,766 43,252 +1,524 Hover/Click
Jul23 230201 862.25 868.50 855.75 868.00 +4.50 5,686 33,837 -158 Hover/Click
Sep23 230201 863.00 868.25 855.50 868.00 +4.75 1,938 13,436 +32 Hover/Click
Dec23 230201 862.50 871.75 859.00 871.50 +4.00 1,313 11,196 +141 Hover/Click
Mar24 230201 864.50 869.25 857.75 869.00 +3.50 37 549 -1 Hover/Click
May24 230201 861.50 861.50 851.50 861.50 +3.00 14 36 -2 Hover/Click
Total Volume and Open Interest 37,858 187,498 +1,290  
Wheat(MGE) Weekly Monthly
Mar23 230201 919.75 928.50 916.00 926.00 +3.75 3,058 31,340 +392 Hover/Click
May23 230201 914.50 920.50 908.50 919.25 +3.75 1,990 14,902 +401 Hover/Click
Jul23 230201 907.25 914.75 903.50 914.25 +3.75 797 4,828 +24 Hover/Click
Sep23 230201 889.75 895.00 883.50 895.00 +4.00 404 5,913 +144 Hover/Click
Dec23 230201 893.50 900.00 892.00 900.00 +3.25 304 2,004 +111 Hover/Click
Mar24 230201 901.00 902.75 901.00 902.75 +3.00 10 30 +7 Hover/Click
Total Volume and Open Interest 6,563 59,017 +1,079  
Oats(CBOT) Weekly Monthly
Mar23 230201 393.25 398.75 385.00 393.00 -1.00 610 2,226 -125 Hover/Click
May23 230201 386.75 390.25 375.00 386.50 -0.75 293 939 +164 Hover/Click
Jul23 230201 386.50 386.50 373.25 384.50 -2.00 25 137 +9 Hover/Click
Sep23 230201 375.00 382.00 372.00 382.00 +0.25 0 50 +0 Hover/Click
Total Volume and Open Interest 932 3,412 +50  
Rough Rice(CBOT) Weekly Monthly
Mar23 230201 17.83 17.95 17.77 17.84 +0.02 604 5,725 -205 Hover/Click
May23 230201 18.19 18.27 18.18 18.19 +0.01 200 463 +123 Hover/Click
Jul23 230201 18.42 18.47 18.42 18.47 +0.04 19 85 +12 Hover/Click
Sep23 230201 16.95 16.97 16.93 16.96 +0.19 7 1,411 +3 Hover/Click
Total Volume and Open Interest 832 7,696 -66  
Live Cattle(CME) Weekly Monthly
Feb23 230201 159.080 159.150 158.350 158.435 -0.415 9,907 30,344 -2,747 Hover/Click
Apr23 230201 163.300 163.300 162.000 162.235 -0.800 32,468 133,332 +903 Hover/Click
Jun23 230201 159.300 159.380 158.300 158.700 -0.450 15,908 70,925 -1,095 Hover/Click
Aug23 230201 158.985 159.050 158.050 158.435 -0.350 8,212 42,718 -30 Hover/Click
Oct23 230201 163.250 163.300 162.200 162.500 -0.435 5,490 20,832 -245 Hover/Click
Dec23 230201 166.800 166.935 165.950 166.235 -0.365 1,432 10,136 +72 Hover/Click
Total Volume and Open Interest 73,852 313,206 -3,119  
Feeder Cattle(CME) Weekly Monthly
Mar23 230201 186.200 186.580 182.700 183.250 -2.900 9,193 24,698 -553 Hover/Click
Apr23 230201 190.330 190.380 187.150 187.950 -2.100 2,759 7,870 +92 Hover/Click
May23 230201 193.985 194.300 191.650 192.400 -1.585 1,500 6,741 -110 Hover/Click
Aug23 230201 207.200 207.235 204.750 205.485 -1.450 913 6,312 +52 Hover/Click
Sep23 230201 209.600 209.685 207.300 208.250 -1.350 384 1,649 +73 Hover/Click
Oct23 230201 212.000 212.000 209.580 210.550 -1.400 358 1,145 +107 Hover/Click
Nov23 230201 213.285 213.450 210.985 211.685 -1.445 99 420 +48 Hover/Click
Total Volume and Open Interest 15,230 48,869 -278  
Lean Hogs(CME) Weekly Monthly
Feb23 230201 74.750 75.130 73.550 73.980 -0.900 4,938 26,530 +145 Hover/Click
Apr23 230201 86.050 86.130 82.750 84.300 -2.130 14,909 95,183 +1,291 Hover/Click
May23 230201 94.630 94.630 92.550 93.780 -1.650 118 1,148 +49  
Jun23 230201 102.800 102.800 100.030 101.480 -1.570 7,157 33,365 +325 Hover/Click
Jul23 230201 103.780 103.780 101.630 102.980 -1.170 2,696 12,664 +241 Hover/Click
Aug23 230201 103.400 103.500 101.400 102.630 -1.270 3,394 19,496 +646 Hover/Click
Oct23 230201 91.280 91.350 89.400 90.650 -0.880 1,739 17,088 +587 Hover/Click
Dec23 230201 84.230 84.230 82.350 83.380 -0.700 1,079 6,876 +376 Hover/Click
Total Volume and Open Interest 36,469 215,162 +3,896  
Class III Milk(CME) Weekly Monthly
Feb23 230201 17.85 17.99 17.81 17.90 +0.06 414 4,226 -97 Hover/Click
Mar23 230201 17.52 17.77 17.35 17.64 +0.08 675 6,104 +318 Hover/Click
Apr23 230201 17.81 18.05 17.74 17.93 +0.06 270 3,496 +118 Hover/Click
May23 230201 18.37 18.48 18.30 18.42 +0.05 162 2,043 +64 Hover/Click
Jun23 230201 18.75 18.88 18.70 18.85 +0.08 81 1,837 +33 Hover/Click
Jul23 230201 19.32 19.32 19.07 19.20 +0.15 43 1,184 +27 Hover/Click
Aug23 230201 19.50 19.60 19.38 19.56 +0.19 17 954 +10 Hover/Click
Sep23 230201 19.58 19.72 19.58 19.72 +0.15 28 943 +13 Hover/Click
Oct23 230201 19.61 19.73 19.61 19.73 +0.13 41 583 +24 Hover/Click
Nov23 230201 19.50 19.59 19.46 19.59 +0.07 34 542 +16 Hover/Click
Dec23 230201 19.40 19.40 19.40 19.40 +0.13 20 546 +13 Hover/Click
Jan24 230201 19.00 19.00 19.00 19.00 unch 2 98 +2 Hover/Click
Feb24 230201 18.94 18.94 18.94 18.94 unch 2 118 +0 Hover/Click
Total Volume and Open Interest 1,797 22,973 -3,090  
Cocoa(ICE) Weekly Monthly
Mar23 230201 2572 2630 2570 2592 +11 26,849 94,036 -3,487 Hover/Click
May23 230201 2624 2673 2620 2641 +12 21,885 79,018 +5,218 Hover/Click
Jul23 230201 2628 2677 2628 2647 +12 5,759 53,531 +1,774 Hover/Click
Sep23 230201 2631 2673 2629 2647 +14 1,851 28,618 +124 Hover/Click
Dec23 230201 2621 2654 2614 2632 +15 949 25,545 +349 Hover/Click
Mar24 230201 2596 2626 2596 2605 +15 72 12,370 +33 Hover/Click
May24 230201 2586 2587 2586 2587 +15 49 3,660 +2 Hover/Click
Total Volume and Open Interest 57,415 301,395 +4,013  
Coffee "C"(ICE) Weekly Monthly
Mar23 230201 180.30 184.20 175.55 175.90 -5.85 46,686 76,230 -3,432 Hover/Click
May23 230201 180.85 184.00 175.75 176.10 -5.60 32,340 65,531 +1,866 Hover/Click
Jul23 230201 180.00 183.00 175.40 175.60 -5.35 14,004 28,383 +177 Hover/Click
Sep23 230201 178.10 181.30 173.95 174.25 -5.15 6,966 19,599 +1,556 Hover/Click
Dec23 230201 177.90 179.50 172.70 173.00 -4.90 2,875 19,266 +146 Hover/Click
Mar24 230201 177.40 178.40 172.60 172.90 -4.50 955 6,108 +129 Hover/Click
Total Volume and Open Interest 104,656 221,894 +672  
Orange Juice(ICE) Weekly Monthly
Mar23 230201 220.50 229.20 220.50 229.20 +10.00 1,609 9,979 +102 Hover/Click
May23 230201 213.80 220.00 213.55 219.15 +6.70 483 2,252 +210 Hover/Click
Jul23 230201 210.70 217.10 210.70 215.90 +6.70 18 794 +1 Hover/Click
Sep23 230201 208.00 211.00 208.00 210.90 +6.35 3 21 +3 Hover/Click
Nov23 230201 198.70 199.70 198.00 199.70 +5.00 2 28 +2 Hover/Click
Jan24 230201 195.10 195.10 194.85 194.85 +0.75 0 2 +0 Hover/Click
Total Volume and Open Interest 2,115 13,076 +318  
Sugar #11(ICE) Weekly Monthly
Mar23 230201 21.80 21.86 21.33 21.37 -0.39 102,047 340,053 -1,287 Hover/Click
May23 230201 20.48 20.52 20.09 20.12 -0.32 79,793 266,531 +8,212 Hover/Click
Jul23 230201 19.56 19.59 19.25 19.29 -0.24 46,433 170,114 +9,474 Hover/Click
Oct23 230201 19.25 19.27 19.01 19.05 -0.16 19,835 83,397 +1,602 Hover/Click
Mar24 230201 19.30 19.32 19.07 19.12 -0.14 11,943 64,851 +3,188 Hover/Click
May24 230201 18.21 18.24 18.04 18.09 -0.10 3,446 18,865 +932 Hover/Click
Jul24 230201 17.44 17.46 17.33 17.40 -0.02 1,678 16,575 -388 Hover/Click
Oct24 230201 17.02 17.10 17.00 17.06 +0.02 568 15,547 +254 Hover/Click
Mar25 230201 17.01 17.08 17.00 17.04 +0.02 167 10,804 +46 Hover/Click
Total Volume and Open Interest 265,991 995,391 +22,045  
London Cocoa(LCE) Weekly Monthly
Mar23 230201 2030 2035 2014 2024 -1 4,201 78,532 +22 Hover/Click
May23 230201 2008 2024 1998 2012 +5 4,799 63,336 +489 Hover/Click
Jul23 230201 1978 1994 1968 1985 +8 1,838 39,435 -144 Hover/Click
Sep23 230201 1953 1972 1946 1963 +9 1,608 36,034 +191 Hover/Click
Dec23 230201 1929 1949 1925 1940 +9 652 32,666 +337 Hover/Click
Mar24 230201 1898 1919 1898 1911 +9 178 15,236 +34 Hover/Click
May24 230201 1897 1897 1897 1897 +9 47 5,291 +20 Hover/Click
Total Volume and Open Interest 13,334 277,574 +957  
London Sugar(LCE) Weekly Monthly
Mar23 230201 582.80 583.40 560.50 562.70 -18.00 8,896 28,799 -2,342 Hover/Click
May23 230201 573.10 575.40 558.40 559.80 -13.30 9,531 38,441 +4,216 Hover/Click
Aug23 230201 554.00 555.30 544.00 545.20 -8.10 3,134 14,857 +368 Hover/Click
Oct23 230201 537.00 537.90 530.70 531.70 -5.10 742 10,049 +45 Hover/Click
Dec23 230201 527.60 527.60 522.10 523.10 -3.10 266 4,624 +147 Hover/Click
Total Volume and Open Interest 22,806 100,556 +2,512  
Cotton(ICE) Weekly Monthly
Mar23 230201 86.01 87.00 85.30 85.61 -0.61 22,411 79,002 -3,204 Hover/Click
May23 230201 86.70 87.65 86.00 86.34 -0.61 10,503 56,687 +2,303 Hover/Click
Jul23 230201 87.41 88.08 86.46 86.93 -0.53 3,968 40,441 +723 Hover/Click
Oct23 230201 85.38 85.38 85.38 85.38 -0.36 14 17 -10 Hover/Click
Dec23 230201 85.50 85.95 84.46 85.26 -0.21 2,116 26,577 -64 Hover/Click
Mar24 230201 85.82 85.91 84.72 85.59 -0.06 75 4,988 +37 Hover/Click
Total Volume and Open Interest 39,249 210,335 -146  
Crude Oil(NYM) Weekly Monthly
Mar23 230201 79.06 79.73 76.05 76.41 -2.46 312,734 295,205 -36 Hover/Click
Apr23 230201 79.35 80.01 76.37 76.73 -2.44 88,376 173,319 +4,492 Hover/Click
May23 230201 79.60 80.18 76.59 76.94 -2.44 65,227 120,297 +2,529 Hover/Click
Jun23 230201 79.52 80.14 76.60 76.92 -2.44 67,879 208,501 +1,169 Hover/Click
Jul23 230201 79.31 79.86 76.43 76.72 -2.41 22,050 87,247 +1,116 Hover/Click
Aug23 230201 79.04 79.45 76.11 76.37 -2.38 11,231 53,150 +93 Hover/Click
Sep23 230201 78.45 78.94 75.67 75.93 -2.33 22,762 95,790 +3,129 Hover/Click
Oct23 230201 77.95 78.38 75.20 75.47 -2.26 6,139 47,510 +736 Hover/Click
Nov23 230201 77.77 77.83 74.73 75.00 -2.20 4,053 32,315 -917 Hover/Click
Dec23 230201 76.81 77.31 74.28 74.55 -2.14 40,759 194,148 +1,586 Hover/Click
Jan24 230201 76.16 76.66 73.56 74.09 -2.07 999 35,718 -97 Hover/Click
Feb24 230201 73.94 75.84 73.44 73.65 -2.01 531 20,200 -57 Hover/Click
Mar24 230201 74.88 75.51 73.01 73.23 -1.96 2,663 26,251 +286 Hover/Click
Apr24 230201 72.88 74.82 72.88 72.88 -1.89 545 15,673 +132 Hover/Click
May24 230201 72.55 72.55 72.55 72.55 -1.83 1,182 11,218 -934 Hover/Click
Jun24 230201 74.06 74.50 71.97 72.21 -1.77 6,281 64,540 -359 Hover/Click
Total Volume and Open Interest 678,120 1,726,378 +14,980  
e-miNY Crude Oil(NYM)
Mar23 230201 79.025 79.725 76.050 76.400 -2.475 13,479 1,901 +37  
Apr23 230201 79.350 80.025 76.400 76.725 -2.450 611 484 +66  
May23 230201 79.575 80.150 76.625 76.950 -2.425 50 227 -1  
Jun23 230201 79.400 80.100 76.625 76.925 -2.425 36 200 +2  
Jul23 230201 79.675 79.675 76.600 76.725 -2.400 9 42 +0  
Aug23 230201 76.200 79.100 76.200 76.375 -2.375 0 34 +0  
Sep23 230201 75.925 78.300 75.925 75.925 -2.325 0 3 +0  
Oct23 230201 75.475 77.900 75.475 75.475 -2.250 0 4 +0  
Nov23 230201 75.000 77.500 75.000 75.000 -2.200 1 13 -1  
Dec23 230201 77.000 77.275 74.325 74.550 -2.150 30 122 -7  
Total Volume and Open Interest 14,226 3,094 +96  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230201 314.21 315.13 292.65 295.11 -19.37 54,356 83,140 -604 Hover/Click
Apr23 230201 303.49 305.05 285.64 287.80 -16.02 37,637 45,988 -132 Hover/Click
May23 230201 294.54 296.06 278.91 280.97 -13.95 20,617 32,943 +1,375 Hover/Click
Jun23 230201 288.87 289.86 274.19 276.28 -12.67 11,714 28,316 +929 Hover/Click
Jul23 230201 283.74 287.19 272.57 274.56 -11.74 4,322 12,892 -3 Hover/Click
Aug23 230201 282.68 285.28 271.31 273.50 -10.95 3,995 11,732 +352 Hover/Click
Sep23 230201 282.24 284.19 271.11 273.10 -10.30 4,781 9,871 +219 Hover/Click
Oct23 230201 281.10 281.10 270.40 272.53 -9.69 2,521 6,207 +148 Hover/Click
Nov23 230201 280.33 280.33 269.41 271.58 -9.10 2,020 4,285 +210 Hover/Click
Dec23 230201 278.71 279.64 268.08 270.38 -8.60 4,041 16,159 +77 Hover/Click
Jan24 230201 274.25 274.25 267.21 269.44 -8.29 564 2,725 +110 Hover/Click
Feb24 230201 273.33 273.33 266.00 268.34 -8.06 330 1,552 +16 Hover/Click
Mar24 230201 270.21 270.21 264.00 266.60 -7.81 227 923 +69 Hover/Click
Apr24 230201 264.40 267.10 263.25 264.40 -7.24 47 861 +15 Hover/Click
Total Volume and Open Interest 147,897 264,444 +327  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230201 256.26 259.41 243.11 245.38 -11.30 59,411 111,502 -459 Hover/Click
Apr23 230201 273.52 276.16 261.05 263.18 -10.34 42,979 49,377 +1,254 Hover/Click
May23 230201 271.28 274.03 259.55 261.64 -9.92 19,745 40,732 +1,032 Hover/Click
Jun23 230201 267.79 269.59 255.89 257.91 -9.35 15,107 32,819 +1,810 Hover/Click
Jul23 230201 262.96 263.00 251.64 253.78 -8.76 6,338 12,653 +318 Hover/Click
Aug23 230201 257.60 257.60 246.91 249.11 -8.23 4,090 7,890 +241 Hover/Click
Sep23 230201 251.52 253.16 241.19 243.42 -7.83 4,951 17,333 +582 Hover/Click
Oct23 230201 232.58 232.63 225.30 226.85 -7.46 2,190 7,251 +259 Hover/Click
Nov23 230201 227.29 227.32 220.10 221.67 -7.22 1,422 4,410 +11 Hover/Click
Dec23 230201 225.21 226.32 215.93 218.04 -7.07 2,281 14,639 +149 Hover/Click
Total Volume and Open Interest 158,866 311,942 +1,137  
e-miNY RBOB Gasoline(NYM)
Mar23 230201 245.38 245.38 245.38 245.38 -11.30 2 3 +0  
Apr23 230201 263.18 263.18 263.18 263.18 -10.34        
May23 230201 261.64 261.64 261.64 261.64 -9.92        
Jun23 230201 257.91 257.91 257.91 257.91 -9.35        
Total Volume and Open Interest 2 5 +0  
Natural Gas(NYM) Weekly Monthly
Mar23 230201 2.730 2.780 2.463 2.468 -0.216 145,544 284,597 +1,902 Hover/Click
Apr23 230201 2.789 2.836 2.532 2.536 -0.205 80,029 106,979 +4,417 Hover/Click
May23 230201 2.894 2.946 2.670 2.675 -0.168 48,889 123,441 +1,758 Hover/Click
Jun23 230201 3.085 3.140 2.885 2.893 -0.147 19,282 48,246 +966 Hover/Click
Jul23 230201 3.287 3.337 3.095 3.117 -0.124 19,086 55,389 +1,647 Hover/Click
Aug23 230201 3.332 3.381 3.148 3.169 -0.119 11,665 36,525 +273 Hover/Click
Sep23 230201 3.292 3.342 3.108 3.133 -0.118 13,813 65,549 +759 Hover/Click
Oct23 230201 3.365 3.416 3.175 3.201 -0.123 30,414 71,461 -5,677 Hover/Click
Nov23 230201 3.791 3.815 3.608 3.625 -0.111 4,301 32,998 +96 Hover/Click
Dec23 230201 4.143 4.203 4.011 4.018 -0.127 2,906 34,766 -269 Hover/Click
Jan24 230201 4.428 4.439 4.248 4.255 -0.120 7,015 54,526 +779 Hover/Click
Feb24 230201 4.254 4.280 4.120 4.121 -0.115 3,524 20,240 +85 Hover/Click
Mar24 230201 3.845 3.856 3.707 3.707 -0.119 4,472 31,221 +610 Hover/Click
Apr24 230201 3.444 3.470 3.273 3.295 -0.123 3,581 34,209 +301 Hover/Click
May24 230201 3.398 3.398 3.246 3.258 -0.126 1,623 15,786 +495 Hover/Click
Jun24 230201 3.513 3.513 3.369 3.380 -0.120 368 6,150 +6 Hover/Click
Total Volume and Open Interest 400,223 1,146,709 +8,384  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230201 85.56 86.21 82.37 82.84 -2.62 327,095 479,413 +11,261 Hover/Click
May23 230201 85.28 85.88 82.22 82.58 -2.59 169,880 328,726 +6,663 Hover/Click
Jun23 230201 84.87 85.45 81.86 82.16 -2.59 129,797 318,743 -1,660 Hover/Click
Jul23 230201 84.42 85.00 81.50 81.75 -2.56 42,844 106,765 -5 Hover/Click
Aug23 230201 83.96 84.47 81.09 81.32 -2.51 25,490 84,728 +1,867 Hover/Click
Sep23 230201 83.53 83.99 80.66 80.89 -2.44 32,451 85,557 +737 Hover/Click
Oct23 230201 83.05 83.42 80.23 80.45 -2.36 14,189 48,677 +1,507 Hover/Click
Nov23 230201 82.46 82.89 79.77 80.01 -2.29 11,752 54,649 +1,731 Hover/Click
Dec23 230201 81.95 82.41 79.32 79.56 -2.23 66,933 198,077 +5,368 Hover/Click
Jan24 230201 79.00 79.46 79.00 79.09 -2.18 3,722 30,625 +461 Hover/Click
Feb24 230201 79.22 79.22 78.65 78.65 -2.12 4,048 39,132 -365 Hover/Click
Mar24 230201 78.07 78.61 78.06 78.27 -2.06 3,263 23,935 -249 Hover/Click
Apr24 230201 77.92 77.92 77.92 77.92 -2.01 296 9,160 +14 Hover/Click
May24 230201 77.58 77.58 77.58 77.58 -1.96 228 8,347 +54 Hover/Click
Total Volume and Open Interest 865,288 2,074,124 -64,348  
Gas Oil(ICE) Weekly Monthly
Feb23 230201 918.00 923.25 856.75 881.75 -33.50 36,966 76,058 -8,574 Hover/Click
Mar23 230201 903.50 909.00 844.00 868.25 -31.50 92,321 117,353 -1,175 Hover/Click
Apr23 230201 874.50 879.75 822.00 844.50 -26.00 58,531 70,476 -714 Hover/Click
May23 230201 851.25 856.25 804.00 825.25 -23.00 31,972 50,917 +2,046 Hover/Click
Jun23 230201 836.50 840.25 791.75 812.50 -20.50 31,631 49,470 +2,739 Hover/Click
Jul23 230201 827.75 831.25 786.00 806.25 -18.50 8,660 22,315 +520 Hover/Click
Aug23 230201 822.75 823.50 782.25 801.00 -17.00 4,690 18,549 +297 Hover/Click
Sep23 230201 816.75 818.25 777.00 796.50 -15.50 6,552 26,519 +234 Hover/Click
Oct23 230201 806.50 812.50 774.00 793.00 -14.25 2,643 13,857 -54 Hover/Click
Nov23 230201 797.50 804.00 767.75 785.75 -13.00 1,868 10,078 +282 Hover/Click
Total Volume and Open Interest 292,634 541,931 -3,487  
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230201 79.07 79.73 76.09 76.41 -2.46 23,874 46,596 +1,336 Hover/Click
Apr23 230201 79.37 80.01 76.40 76.73 -2.44 32,583 67,519 +2,560 Hover/Click
May23 230201 79.70 80.16 76.63 76.94 -2.44 31,832 31,078 +766 Hover/Click
Jun23 230201 79.73 80.11 76.63 76.92 -2.44 29,670 63,211 -37 Hover/Click
Jul23 230201 79.34 79.51 76.48 76.72 -2.41 9,076 15,987 +199 Hover/Click
Aug23 230201 76.36 76.84 76.36 76.37 -2.38 2,916 8,666 +171 Hover/Click
Sep23 230201 77.31 77.31 75.93 75.93 -2.33 2,825 22,483 +298 Hover/Click
Oct23 230201 75.47 75.47 75.47 75.47 -2.26 271 5,143 -59 Hover/Click
Nov23 230201 75.00 75.00 75.00 75.00 -2.20 199 8,257 +13 Hover/Click
Dec23 230201 77.16 77.16 74.55 74.55 -2.14 4,482 64,200 +337 Hover/Click
Jan24 230201 74.09 74.09 74.09 74.09 -2.07 46 5,276 +3 Hover/Click
Feb24 230201 73.65 73.65 73.65 73.65 -2.01 0 2,606 +0 Hover/Click
Mar24 230201 73.24 73.24 73.24 73.24 -1.95 46 2,939 +1 Hover/Click
Apr24 230201 72.88 72.88 72.88 72.88 -1.89 0 905 +0 Hover/Click
May24 230201 72.55 72.55 72.55 72.55 -1.83 0 902 +0 Hover/Click
Jun24 230201 72.21 72.21 72.21 72.21 -1.78 571 9,826 +10 Hover/Click
Total Volume and Open Interest 139,098 407,466 +5,867  
US Dollar Index(ICE) Weekly Monthly
Mar23 230201 101.925 102.015 100.805 101.027 -0.888 31,110 37,242 -4,726 Hover/Click
Jun23 230201 101.570 101.635 100.530 100.713 -0.882 251 887 +45 Hover/Click
Sep23 230201 100.503 100.503 100.503 100.503 -0.827 0 6 +0 Hover/Click
Total Volume and Open Interest 31,361 38,140 -4,681  
Australian Dollar(CME) Weekly Monthly
Mar23 230201 70.62 71.56 70.48 71.34 +0.69 83,660 135,560 -2,704 Hover/Click
Jun23 230201 71.05 71.81 70.74 71.60 +0.70 29 484 +6 Hover/Click
Sep23 230201 71.30 72.05 70.96 71.80 +0.70 3 46 +0 Hover/Click
Total Volume and Open Interest 83,772 136,304 -2,712  
British Pound(CME) Weekly Monthly
Mar23 230201 123.28 124.08 122.78 123.80 +0.47 80,269 192,569 +1,074 Hover/Click
Jun23 230201 123.57 124.33 123.16 124.04 +0.48 153 1,185 -5 Hover/Click
Sep23 230201 124.25 124.39 123.43 124.25 +0.49 0 232 +0 Hover/Click
Total Volume and Open Interest 80,615 196,113 +975  
Canadian Dollar(CME) Weekly Monthly
Mar23 230201 75.16 75.39 74.75 75.20 +0.02 104,053 135,551 +1,619 Hover/Click
Jun23 230201 75.24 75.47 74.84 75.28 +0.02 291 3,691 -97 Hover/Click
Sep23 230201 75.37 75.53 75.06 75.37 +0.03 0 391 +0 Hover/Click
Dec23 230201 75.50 75.62 75.13 75.47 +0.03 8 319 +7 Hover/Click
Total Volume and Open Interest 104,388 140,167 +1,545  
Japanese Yen(CME) Weekly Monthly
Mar23 230201 77.29 78.22 77.10 78.07 +0.83 104,094 164,285 -2,674 Hover/Click
Jun23 230201 78.49 79.28 78.18 79.16 +0.84 134 3,462 +43 Hover/Click
Sep23 230201 79.27 80.27 79.24 80.20 +0.86 0 49 +0 Hover/Click
Total Volume and Open Interest 104,360 168,540 -2,631  
Swiss Franc(CME) Weekly Monthly
Mar23 230201 109.65 110.73 109.35 110.43 +0.75 27,722 37,810 +1,578 Hover/Click
Jun23 230201 110.70 111.84 110.50 111.52 +0.75 50 461 +16 Hover/Click
Sep23 230201 111.60 112.80 111.59 112.56 +0.75 2 37 +1 Hover/Click
Total Volume and Open Interest 27,775 38,345 +1,596  
EuroFX(CME) Weekly Monthly
Mar23 230201 108.92 110.40 108.80 110.06 +1.13 186,452 781,684 -2,294 Hover/Click
Jun23 230201 109.45 110.94 109.41 110.64 +1.12 448 10,487 +113 Hover/Click
Sep23 230201 110.42 111.35 109.88 111.12 +1.13 3 1,039 +3 Hover/Click
Total Volume and Open Interest 187,452 796,738 -2,275  
Mexican Peso(CME) Weekly Monthly
Mar23 230201 527.00 534.00 526.13 532.25 +5.13 49,675 285,282 +4,218 Hover/Click
Jun23 230201 522.75 524.25 516.75 522.75 +4.88 0 135 +0 Hover/Click
Total Volume and Open Interest 49,675 285,481 +4,218  
Brazilian Real(CME) Weekly Monthly
Mar23 230201 195.85 198.25 194.80 195.85 -0.15 6,371 47,396 +833 Hover/Click
Apr23 230201 195.50 196.10 193.55 194.60 -0.10 27 79 +11  
May23 230201 193.70 193.70 193.70 193.70 -0.10        
Jun23 230201 192.45 192.45 192.45 192.45 -0.10       Hover/Click
Total Volume and Open Interest 6,398 47,475 -23,907  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230201 130~060 131~280 129~310 131~210 +1~250 442,628 1,223,850 -376 Hover/Click
Jun23 230201 131~250 133~130 131~150 133~080 +1~280 682 2,579 +507 Hover/Click
Sep23 230201 134~050 134~050 134~050 134~050 +1~280 0 1 +0 Hover/Click
Total Volume and Open Interest 443,310 1,226,430 +131  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230201 114~205 115~190 114~175 115~155 +0~310 2,074,922 4,125,247 -50,395 Hover/Click
Jun23 230201 115~070 116~050 115~055 116~020 +0~315 4,845 26,593 +3,149 Hover/Click
Sep23 230201 116~240 116~240 116~240 116~240 +0~315 1 13 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230201 109~110 109~310 109~050 109~280 +0~202 1,323,576 4,153,837 +5,318 Hover/Click
Jun23 230201 109~262 110~156 109~222 110~130 +0~214 2,706 24,082 +1,830 Hover/Click
Sep23 230201 110~210 110~210 110~210 110~210 +0~214       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230201 102~271 103~023 102~230 103~003 +0~060 567,923 2,424,479 +12,257 Hover/Click
Jun23 230201 103~096 103~170 103~053 103~147 +0~073 1,342 4,218 +1,086 Hover/Click
Sep23 230201 103~207 103~207 103~207 103~207 +0~073 1 6 +1 Hover/Click
Total Volume and Open Interest 569,266 2,428,703 +13,344  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230201 95.770 95.785 95.760 95.780 +0.615 250,319 1,353,942 +6,346  
Jun23 230201 95.595 95.630 95.585 95.605 +0.500 356,104 1,411,437 +8,301  
Sep23 230201 95.685 95.715 95.660 95.685 +0.425 290,520 789,910 +3,857  
Dec23 230201 95.865 95.905 95.835 95.865 +0.280 379,562 1,145,411 -29,073  
Mar24 230201 96.110 96.155 96.080 96.105 +0.045 184,801 579,461 +3,591  
Jun24 230201 96.355 96.410 96.320 96.345 -0.160 185,921 478,127 +3,203  
Sep24 230201 96.500 96.560 96.465 96.485 -0.325 152,915 414,864 +2,524  
Dec24 230201 96.570 96.630 96.530 96.550 -0.430 163,365 582,801 +13,200  
Mar25 230201 96.625 96.675 96.575 96.595 -0.480 87,359 287,097 +7,366  
Jun25 230201 96.680 96.705 96.610 96.630 -0.495 93,776 281,642 -2,001  
Sep25 230201 96.715 96.725 96.635 96.655 -0.495 73,935 206,135 -998  
Dec25 230201 96.730 96.740 96.660 96.675 -0.485 81,098 198,766 +7,527  
Mar26 230201 96.720 96.750 96.675 96.685 -0.465 31,194 74,624 -2,752  
Jun26 230201 96.735 96.760 96.690 96.700 -0.430 26,188 74,509 +683  
Sep26 230201 96.735 96.770 96.705 96.715 -0.390 22,457 65,645 +1,854  
Dec26 230201 96.745 96.780 96.725 96.730 -0.355 19,856 76,713 +1,202  
Mar27 230201 96.765 96.800 96.735 96.745 -0.315 13,035 53,332 -182  
Jun27 230201 96.780 96.805 96.745 96.760 -0.270 13,221 49,675 +564  
Total Volume and Open Interest 290,143 1,505,018 +18,163  
Ultra T-Bond(CBOT)
Mar23 230201 142~15 145~03 142~09 144~21 +2~29 324,029 1,448,101 +16,840  
Jun23 230201 143~19 145~16 143~19 145~05 +2~29 15 56 +5  
Sep23 230201 145~05 145~05 145~05 145~05 +2~29        
Total Volume and Open Interest 324,044 1,448,157 +16,845  
Ultra 10-Yr T-Note(CBOT)
Mar23 230201 121~130 122~190 121~090 122~150 +1~085 420,199 1,459,739 -7,598  
Jun23 230201 121~265 122~170 121~165 122~145 +1~085 158 190 +73  
Sep23 230201 122~145 122~145 122~145 122~145 +1~085        
Total Volume and Open Interest 420,357 1,459,929 -7,525  
30 Day Federal Funds(CBOT)
Feb23 230201 95.423 95.430 95.418 95.427 +0.007 102,192 561,397 +27,039  
Mar23 230201 95.350 95.360 95.345 95.360 +0.010 17,574 118,020 -728  
Apr23 230201 95.210 95.220 95.195 95.215 +0.005 54,345 217,066 +44  
May23 230201 95.115 95.130 95.065 95.120 +0.010 32,213 134,712 -3,961  
Jun23 230201 95.095 95.115 95.040 95.105 +0.015 8,608 72,320 +1,211  
Jul23 230201 95.095 95.125 95.040 95.110 +0.020 29,345 131,594 +1,584  
Total Volume and Open Interest 294,626 1,514,739 -346,302  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230201 146.59 146.91 146.58 146.87 +0.27 4,618 16,286 -301 Hover/Click
Jun23 230201 145.44 145.44 145.44 145.44 +0.27       Hover/Click
Sep23 230201 145.44 145.44 145.44 145.44 +0.27       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230201 144.56 145.92 143.80 143.98 -0.02 101,945 240,129 +12,637  
Jun23 230201 144.58 144.58 143.44 143.44 -0.02 458 1,693 +365  
Sep23 230201 142.40 142.40 142.40 142.40 -0.02        
Total Volume and Open Interest 102,403 241,822 +13,002  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230201 136.92 137.50 136.66 136.75 -0.07 892,375 1,489,998 +44,787 Hover/Click
Jun23 230201 135.90 136.24 135.70 135.70 -0.07 511 3,264 +99 Hover/Click
Sep23 230201 134.08 134.08 134.08 134.08 -0.07       Hover/Click
Total Volume and Open Interest 892,886 1,493,262 +44,886  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230201 117.28 117.55 117.11 117.17 -0.13 770,435 1,752,909 +51,727 Hover/Click
Jun23 230201 117.88 118.01 117.79 117.79 -0.13 35 2,501 +23 Hover/Click
Sep23 230201 118.17 118.17 118.17 118.17 -0.13       Hover/Click
Total Volume and Open Interest 770,470 1,755,410 +51,750  
Euro-Schatz(EUREX)
Mar23 230201 105.75 105.82 105.64 105.68 -0.07 577,295 1,980,865 +115,203  
Jun23 230201 105.62 105.62 105.62 105.62 -0.07 1,102 1,072 +1,066  
Sep23 230201 106.43 106.43 106.43 106.43 -0.07        
Total Volume and Open Interest 578,397 1,981,937 +116,269  
3-Mth Euribor(EUREX)
Mar23 230201 97.035 97.035 97.035 97.035 -0.005 6 407 +4  
Jun23 230201 96.450 96.515 96.450 96.515 -0.035 0 63 +0  
Sep23 230201 96.440 96.450 96.440 96.450 -0.045 0 254 +0  
Total Volume and Open Interest 6 1,004 +4  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230201 104~22 105~01 104~11 104~15 -0~02 244,543 368,378 -329 Hover/Click
Jun23 230201 103~11 103~11 103~11 103~11 -0~01 0 1 +0 Hover/Click
Total Volume and Open Interest 244,543 368,379 -329  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230201 97.040 97.050 97.030 97.035 -0.005 128,863 586,459 +11,434  
Jun23 230201 96.535 96.570 96.500 96.515 -0.035 152,509 636,251 +18,051  
Sep23 230201 96.485 96.520 96.430 96.450 -0.045 134,528 516,586 +8,816  
Total Volume and Open Interest 1,069,927 4,211,847 +86,968  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230201 96.41 96.45 96.40 96.42 unch 22,332 227,937 +9,683  
Jun23 230201 96.16 96.21 96.13 96.15 -0.02 27,556 192,452 +2,739  
Sep23 230201 96.11 96.16 96.08 96.09 -0.03 26,351 153,320 +7,661  
Dec23 230201 96.13 96.19 96.10 96.11 -0.04 13,467 142,180 +1,284  
Mar24 230201 96.23 96.28 96.20 96.21 -0.03 15,924 107,201 +3,284  
Jun24 230201 96.37 96.41 96.33 96.34 -0.04 15,903 108,222 +2,432  
Sep24 230201 96.46 96.50 96.43 96.43 -0.05 3,599 53,372 +233  
Dec24 230201 96.55 96.57 96.51 96.51 -0.04 1,594 26,411 +711  
Mar25 230201 96.55 96.55 96.55 96.55 -0.04 87 451 +40  
Jun25 230201 96.56 96.56 96.56 96.56 -0.01 4 228 +4  
Total Volume and Open Interest 126,852 1,012,267 +28,085  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230201 96.44 96.48 96.42 96.43 -0.02 169,787 975,444 +28,145  
Jun23 230201 96.43 96.43 96.43 96.43 -0.02        
Total Volume and Open Interest 169,787 975,444 +28,145  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230201 96.80 96.85 96.78 96.79 -0.02 200,032 715,682 +47,936  
Jun23 230201 96.79 96.79 96.79 96.79 -0.02        
Total Volume and Open Interest 200,032 715,682 +47,936  
Gold(CMX) Weekly Monthly
Feb23 230201 1927.2 1955.0 1922.0 1927.8 -1.7 1,910 7,242 -6,133 Hover/Click
Apr23 230201 1944.0 1970.8 1936.1 1942.8 -2.5 194,077 391,554 +2,830 Hover/Click
Jun23 230201 1959.7 1987.7 1953.2 1959.7 -2.5 5,958 38,979 +1,776 Hover/Click
Aug23 230201 1973.8 2003.2 1970.2 1976.9 -2.2 1,664 11,857 -88 Hover/Click
Oct23 230201 1996.5 2020.0 1988.8 1993.9 -2.2 484 4,201 -31 Hover/Click
Dec23 230201 2009.5 2036.4 2004.0 2010.8 -2.3 630 13,754 -7 Hover/Click
Feb24 230201 2026.6 2026.6 2026.4 2026.5 -2.3 196 1,098 +140 Hover/Click
Apr24 230201 2055.0 2055.0 2041.1 2041.1 -2.3 276 366 +267 Hover/Click
Jun24 230201 2055.6 2055.6 2055.6 2055.6 -2.2 10 299 +5 Hover/Click
Aug24 230201 2067.8 2067.8 2067.8 2067.8 -2.0       Hover/Click
Oct24 230201 2082.4 2082.4 2082.4 2082.4 -2.0       Hover/Click
Dec24 230201 2118.4 2118.4 2098.4 2098.4 -2.0 182 325 +181 Hover/Click
Total Volume and Open Interest 207,197 471,642 -1,024  
Silver(CMX) Weekly Monthly
Mar23 230201 2384.0 2415.0 2344.0 2360.9 -22.7 66,626 106,009 -18 Hover/Click
May23 230201 2401.0 2435.0 2364.5 2381.2 -22.9 3,604 23,015 +1,219 Hover/Click
Jul23 230201 2420.0 2454.5 2388.0 2402.6 -22.7 826 5,790 +246 Hover/Click
Sep23 230201 2440.0 2469.0 2409.0 2424.2 -20.8 363 1,999 +25 Hover/Click
Dec23 230201 2456.5 2507.0 2445.5 2455.7 -18.5 117 1,321 +59 Hover/Click
Mar24 230201 2482.6 2482.6 2482.6 2482.6 -18.6 2 29 +1 Hover/Click
May24 230201 2498.8 2498.8 2498.8 2498.8 -20.3 0 7 +0 Hover/Click
Total Volume and Open Interest 71,566 138,263 +1,496  
Platinum(NYMEX) Weekly Monthly
Apr23 230201 1020.7 1023.4 997.0 1001.7 -19.4 21,965 66,025 -786 Hover/Click
Jul23 230201 1024.7 1025.8 1004.3 1008.4 -19.0 302 2,802 +21 Hover/Click
Oct23 230201 1026.6 1026.6 1012.5 1013.1 -18.8 10 234 +3 Hover/Click
Jan24 230201 1020.4 1020.4 1020.4 1020.4 -18.8 1 47 +0 Hover/Click
Total Volume and Open Interest 22,278 69,121 -893  
Palladium(NYMEX) Weekly Monthly
Mar23 230201 1631.00 1698.50 1620.00 1632.60 -15.70 2,933 9,093 +100 Hover/Click
Jun23 230201 1648.00 1712.00 1642.00 1652.70 -15.00 313 2,130 +98 Hover/Click
Sep23 230201 1698.00 1698.00 1668.90 1668.90 -15.00 3 18 +1 Hover/Click
Total Volume and Open Interest 3,249 11,245 +199  
Copper(CMX) Weekly Monthly
Mar23 230201 422.35 422.50 410.25 411.10 -11.50 86,173 127,172 -755 Hover/Click
May23 230201 423.40 423.40 411.35 412.20 -11.25 17,764 50,820 +2,587 Hover/Click
Jul23 230201 422.15 422.15 412.10 412.65 -11.05 4,246 19,213 +444 Hover/Click
Sep23 230201 421.70 421.90 412.50 412.90 -10.85 1,762 9,261 +180 Hover/Click
Dec23 230201 419.15 420.05 412.65 412.85 -10.70 592 9,255 +161 Hover/Click
Total Volume and Open Interest 111,424 224,824 +2,660  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230201 34132 34407 33624 34148 -8 147,863 79,635 +2,828 Hover/Click
Jun23 230201 34381 34653 33899 34409 -5 211 729 +3 Hover/Click
Sep23 230201 34507 34749 34218 34558 -23 3 22 +2 Hover/Click
Dec23 230201 34757 34875 34682 34757 -23       Hover/Click
Total Volume and Open Interest 148,077 80,386 +2,833  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230201 34145 34407 33626 34148 -8 141,111 21,399 +969 Hover/Click
Jun23 230201 34375 34658 33898 34409 -5 480 767 +61 Hover/Click
Sep23 230201 34501 34800 34200 34558 -23 7 33 +1 Hover/Click
Dec23 230201 34700 34880 34676 34757 -23 0 2 +0 Hover/Click
Total Volume and Open Interest 141,598 22,201 +1,031  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230201 4085.75 4163.25 4048.50 4132.25 +42.25 1,790,751 2,041,895 +9,588 Hover/Click
Jun23 230201 4118.00 4199.00 4084.25 4168.25 +42.75 4,359 14,194 +613 Hover/Click
Sep23 230201 4155.00 4234.25 4122.75 4204.50 +42.75 82 752 -2 Hover/Click
Dec23 230201 4189.25 4248.00 4182.00 4241.00 +42.75 9 2,585 +2 Hover/Click
Total Volume and Open Interest 1,795,521 2,061,419 +10,361  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230201 4085.25 4163.25 4048.50 4132.25 +42.25 1,194,127 174,582 +3,569 Hover/Click
Jun23 230201 4118.00 4199.00 4084.25 4168.25 +42.75 1,894 3,710 +133 Hover/Click
Sep23 230201 4151.00 4231.50 4125.00 4204.50 +42.75 57 231 +12 Hover/Click
Dec23 230201 4184.00 4262.00 4176.75 4241.00 +42.75 5 50 +1 Hover/Click
Total Volume and Open Interest 1,196,085 178,587 +3,715  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230201 12116.00 12524.50 12055.25 12414.25 +262.25 585,202 274,578 +7,029 Hover/Click
Jun23 230201 12241.75 12650.00 12185.75 12543.25 +265.25 590 3,500 +29 Hover/Click
Sep23 230201 12400.00 12770.00 12337.25 12661.00 +265.00 6 100 +1 Hover/Click
Total Volume and Open Interest 585,798 278,449 +7,059  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230201 12121.25 12525.00 12055.00 12414.25 +262.25 1,067,678 117,826 +717 Hover/Click
Jun23 230201 12235.00 12653.00 12170.00 12543.25 +265.25 1,511 2,346 +128 Hover/Click
Sep23 230201 12347.25 12766.25 12329.75 12661.00 +265.00 20 55 -2 Hover/Click
Total Volume and Open Interest 1,069,215 120,271 +844  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230201 2659.50 2723.50 2648.10 2705.00 +42.10 14,645 42,576 -639 Hover/Click
Jun23 230201 2724.00 2730.60 2724.00 2724.00 +42.60       Hover/Click
Sep23 230201 2744.10 2744.10 2744.10 2744.10 +42.90       Hover/Click
Total Volume and Open Interest 14,645 42,576 -639  
Volatility Index(CBOE)
Feb23 230201 19.45 20.05 18.50 18.75 -0.78 67,623 124,812 -5,258  
Mar23 230201 20.37 20.85 19.75 19.96 -0.52 44,927 96,515 +5,226  
Apr23 230201 21.05 21.45 20.56 20.70 -0.40 15,305 34,256 -449  
May23 230201 21.40 21.71 20.96 21.10 -0.35 6,764 19,446 -147  
Total Volume and Open Interest 144,014 310,475 -360  
S & P 600(CME)
Mar23 230201 1289.90 1289.90 1289.90 1289.90 +18.90        
Jun23 230201 1299.50 1299.50 1299.50 1299.50 +19.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230201 1938.10 1986.50 1925.20 1968.40 +29.00 212,810 429,039 +4,613 Hover/Click
Jun23 230201 1951.70 2002.10 1943.20 1984.70 +28.50 126 1,782 -33 Hover/Click
Sep23 230201 1976.90 2003.70 1963.30 1996.70 +29.00 0 7 +0 Hover/Click
Total Volume and Open Interest 212,936 430,828 +4,580  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230201 1937.00 1986.50 1925.30 1968.40 +29.00 82,460 22,606 +2,645 Hover/Click
Jun23 230201 1952.70 2002.10 1943.00 1984.70 +28.50 144 439 +13 Hover/Click
Sep23 230201 1976.00 2003.70 1976.00 1996.70 +29.00 0 5 +0 Hover/Click
Total Volume and Open Interest 82,604 23,052 +2,658  
Nikkei 225(CME)
Mar23 230201 27510 27550 27165 27455 -70 3,501 14,324 -21  
Jun23 230201 27110 27295 27020 27295 -55 2 6 +2  
Total Volume and Open Interest 3,503 14,330 -19  
Nikkei 225(SGX) Weekly Monthly
Mar23 230201 27315 27520 27190 27310 -10 44,206 92,035 +2,594  
Jun23 230201 27205 27210 27065 27065 -5 1 3,503 -1  
Sep23 230201 27025 27025 27025 27025 -10 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230201 27305 27525 27185 27310 +10 654,557 473,020 +7,101  
Jun23 230201 27050 27260 26935 27050 +20 16,861 18,158 +186  
Sep23 230201 26995 27210 26890 27000 +10 459 2,460 +235  
Total Volume and Open Interest 691,044 596,255 +8,189  
Nikkei 225(JPX)
Mar23 230201 27310 27520 27190 27310 +10 47,204 227,043 +6,992  
Jun23 230201 27050 27260 26940 27050 +20 560 28,744 +726  
Sep23 230201 27000 27180 26880 27000 +10 16 4,697 +4  
Total Volume and Open Interest 47,780 318,915 +8,122  
Nikkei 225(CME) Yen
Mar23 230201 27475 27520 27140 27425 -65 25,233 36,468 -69  
Jun23 230201 27165 27170 26910 27170 -65 2 28 -1  
Sep23 230201 27130 27130 27130 27130 -65        
Total Volume and Open Interest 25,238 36,496 -73  
Nikkei 225(CME) e-Mini Yen
Mar23 230201 27430 27430 27430 27430 -60        
Jun23 230201 27170 27170 27170 27170 -70        
Sep23 230201 27130 27130 27130 27130 -70        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb23 230201 7103.0 7151.5 7056.5 7084.0 -6.5 56,658 227,537 +4,776  
Mar23 230201 7111.5 7118.5 7077.5 7095.0 -6.5 32 1,201 +15  
Apr23 230201 7098.5 7098.5 7098.5 7098.5 -6.5        
Jun23 230201 6989.0 6989.0 6989.0 6989.0 -7.5 0 40 +0  
Sep23 230201 7033.0 7033.0 7033.0 7033.0 -7.0        
Dec23 230201 7069.5 7069.5 7069.5 7069.5 -7.5        
Total Volume and Open Interest 56,690 228,779 +4,791  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230201 21886 22136 21770 22089 +187 140,520 125,895 +2,631  
Mar23 230201 21885 22138 21790 22105 +185 1,150 9,107 +374  
Apr23 230201 22175 22175 22175 22175 +188 1 5 +1  
Total Volume and Open Interest 142,099 144,750 -10,992  
DAX(EUREX) Weekly Monthly
Mar23 230201 15207.0 15366.0 15151.0 15219.0 +45.0 62,462 90,343 +629  
Jun23 230201 15390.0 15490.0 15371.0 15382.0 +45.0 12 117 +10  
Sep23 230201 15509.0 15509.0 15509.0 15509.0 +46.0 0 12 +0  
Total Volume and Open Interest 62,474 90,472 +639  
Mini-DAX(EUREX)
Mar23 230201 15215.0 15366.0 15151.0 15219.0 +45.0 65,427 12,990 -339  
Jun23 230201 15320.0 15456.0 15317.0 15382.0 +45.0 24 132 -2  
Sep23 230201 15509.0 15509.0 15509.0 15509.0 +46.0        
Total Volume and Open Interest 65,451 13,122 -341  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230201 4184 4219 4160 4175 +4 834,517 3,817,810 +67,484  
Jun23 230201 4113 4143 4108 4115 +4 10,391 110,965 +298  
Sep23 230201 4138 4138 4138 4138 +4 0 4 +0  
Total Volume and Open Interest 844,908 3,948,961 +66,582  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230201 11207 11240 11092 11108 -93 37,492 186,454 +9,193  
Jun23 230201 11000 11000 10975 10980 -92 16 4,863 +6  
Sep23 230201 11010 11010 11010 11010 -93 0 1 +0  
Total Volume and Open Interest 37,508 191,318 +9,199  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230201 7751.50 7783.00 7713.50 7732.00 -17.50 111,099 639,823 +5,181  
Jun23 230201 7753.00 7773.50 7730.50 7730.50 -17.50 10 76 +1  
Sep23 230201 7737.00 7737.00 7737.00 7737.00 -17.50 0 5 +0  
Total Volume and Open Interest 111,112 639,907 +5,185  
SPI 200(SFE) Weekly Monthly
Mar23 230201 7420.0 7477.0 7396.0 7441.0 +16.0 51,887 284,981 +10,127  
Jun23 230201 7473.0 7473.0 7473.0 7473.0 +16.0 4 1,126 +4  
Sep23 230201 7406.0 7406.0 7406.0 7406.0 +16.0        
Total Volume and Open Interest 51,901 286,153 +10,131  
FTSE MIB(ISE)
Mar23 230201 26700.00 27025.00 26675.00 26776.00 +109.00 15,720 81,983 +1,107  
Jun23 230201 26385.00 26585.00 26245.00 26339.00 +102.00 70 1,100 +26  
Sep23 230201 26379.00 26379.00 26379.00 26379.00 +95.00 0 10 +0  
Total Volume and Open Interest 15,790 83,093 +1,133  
KOSPI 200(KFE)
Mar23 230201 320.80 322.85 319.65 322.85 +4.20 238,091 306,901 +303  
Jun23 230201 322.50 324.70 321.75 324.70 +4.10 424 34,092 +1,069  
Sep23 230201 323.00 326.10 323.00 326.00 +3.50 14 4,860 +3  
Total Volume and Open Interest 238,536 376,985 +1,313  
GSCI(CME) Weekly Monthly
Feb23 230201 602.50 606.45 588.05 589.90 -16.25 29 1,120 +0  
Mar23 230201 592.40 592.40 592.40 592.40 -16.25        
Apr23 230201 594.90 594.90 594.90 594.90 -11.25        
Total Volume and Open Interest 29 1,120 +0  
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

Newsflash

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64