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 02, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230202 1522.75 1537.75 1522.50 1534.25 +14.00 126,434 302,823 +3,890 Hover/Click
May23 230202 1518.50 1532.25 1517.75 1527.75 +11.25 70,316 166,640 +4,411 Hover/Click
Jul23 230202 1510.00 1523.50 1510.00 1518.50 +10.50 39,589 93,116 +1,890 Hover/Click
Aug23 230202 1472.75 1483.00 1471.25 1479.25 +10.75 3,128 8,572 +178 Hover/Click
Sep23 230202 1397.25 1408.00 1396.75 1405.25 +10.25 1,932 8,279 +163 Hover/Click
Nov23 230202 1360.00 1373.00 1360.00 1370.50 +10.25 13,147 84,872 +0 Hover/Click
Jan24 230202 1367.25 1376.75 1364.50 1374.25 +10.25 1,756 9,672 +451 Hover/Click
Mar24 230202 1358.00 1367.50 1356.75 1365.25 +9.50 496 8,052 +69 Hover/Click
May24 230202 1359.25 1362.25 1357.00 1361.75 +9.50 383 3,619 -35 Hover/Click
Jul24 230202 1359.75 1361.50 1356.00 1361.50 +9.50 277 937 +23 Hover/Click
Aug24 230202 1348.25 1348.25 1348.25 1348.25 +9.50 0 5 +0 Hover/Click
Sep24 230202 1318.00 1318.00 1318.00 1318.00 +9.50 0 90 +0 Hover/Click
Nov24 230202 1291.50 1298.00 1291.50 1295.25 +5.25 370 2,886 +176 Hover/Click
Jan25 230202 1295.50 1295.50 1295.50 1295.50 +5.50 0 15 +0 Hover/Click
Total Volume and Open Interest 257,828 689,806 +11,216  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230202 484.90 493.60 484.90 491.80 +7.10 58,373 168,676 -5,449 Hover/Click
May23 230202 470.00 477.50 470.00 475.80 +6.40 30,439 144,829 +3,987 Hover/Click
Jul23 230202 459.10 465.50 459.10 464.30 +6.20 14,166 54,753 +262 Hover/Click
Aug23 230202 441.30 446.60 441.30 446.10 +6.00 2,530 8,561 +72 Hover/Click
Sep23 230202 419.40 425.20 419.40 424.70 +5.80 1,807 9,988 +324 Hover/Click
Oct23 230202 403.70 408.10 402.50 407.70 +5.40 1,408 9,542 +181 Hover/Click
Dec23 230202 401.20 405.80 399.90 405.30 +5.40 5,589 23,163 +572 Hover/Click
Jan24 230202 397.10 402.00 396.60 401.60 +5.30 269 3,880 +28 Hover/Click
Mar24 230202 394.00 395.80 393.70 395.40 +5.30 145 1,007 +26 Hover/Click
May24 230202 392.30 392.30 391.90 391.90 +5.50 112 549 +5 Hover/Click
Total Volume and Open Interest 114,906 425,993 +37  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230202 60.80 61.23 60.19 60.94 +0.15 59,565 121,302 +41 Hover/Click
May23 230202 61.03 61.44 60.47 61.13 +0.10 36,017 119,892 +4,403 Hover/Click
Jul23 230202 61.01 61.31 60.43 61.02 +0.05 21,440 80,915 +1,103 Hover/Click
Aug23 230202 60.78 60.98 60.15 60.69 +0.02 5,606 21,683 +929 Hover/Click
Sep23 230202 60.41 60.57 59.77 60.27 -0.02 4,012 18,047 +316 Hover/Click
Oct23 230202 59.98 60.07 59.34 59.81 -0.07 1,478 10,502 +85 Hover/Click
Dec23 230202 59.70 59.91 59.17 59.62 -0.11 5,306 39,304 +263 Hover/Click
Jan24 230202 59.63 59.69 58.99 59.43 -0.13 473 6,374 +82 Hover/Click
Mar24 230202 59.12 59.26 58.77 59.20 -0.14 104 2,152 -17 Hover/Click
May24 230202 59.08 59.08 58.73 59.08 -0.13 7 1,372 -3 Hover/Click
Total Volume and Open Interest 134,091 426,376 +7,203  
Canola(WCE) Weekly Monthly
Mar23 230202 826.8 828.6 819.4 825.1 -2.9 11,762 67,134 -97 Hover/Click
May23 230202 827.1 827.1 818.0 823.7 -3.4 13,366 83,848 +1,021 Hover/Click
Jul23 230202 827.3 828.4 820.0 825.8 -3.1 6,622 63,395 +1,592 Hover/Click
Nov23 230202 802.7 808.9 802.4 807.9 +0.1 4,300 39,602 +994 Hover/Click
Jan24 230202 810.4 810.9 805.5 810.9 +0.5 168 968 +102 Hover/Click
Total Volume and Open Interest 36,218 255,055 +3,612  
Corn(CBOT) Weekly Monthly
Mar23 230202 681.00 686.00 674.25 675.25 -5.75 161,229 461,974 -9,149 Hover/Click
May23 230202 679.25 683.75 672.75 673.75 -5.75 68,127 282,846 +5,834 Hover/Click
Jul23 230202 668.00 671.75 662.00 663.00 -5.00 30,032 243,656 +1,089 Hover/Click
Sep23 230202 610.75 613.00 607.25 609.00 -1.75 11,098 98,504 +964 Hover/Click
Dec23 230202 596.00 598.25 593.25 595.00 -1.25 15,574 181,107 +2,568 Hover/Click
Mar24 230202 602.75 604.75 600.00 602.00 -1.25 1,190 15,570 +128 Hover/Click
May24 230202 606.00 607.50 603.25 605.25 -1.00 191 2,611 +85 Hover/Click
Jul24 230202 603.75 606.50 602.50 604.00 -1.25 38 1,800 -3 Hover/Click
Sep24 230202 566.00 566.00 564.75 565.25 -0.25 23 219 +8 Hover/Click
Dec24 230202 553.25 555.25 552.75 554.25 unch 319 8,792 +117 Hover/Click
Total Volume and Open Interest 287,832 1,298,164 +1,641  
Wheat(CBOT) Weekly Monthly
Mar23 230202 757.50 770.75 750.50 761.00 +1.25 59,637 150,610 -619 Hover/Click
May23 230202 769.00 781.00 761.75 772.00 +1.50 23,063 75,280 +2,114 Hover/Click
Jul23 230202 770.75 782.50 764.50 775.50 +2.50 14,509 71,719 +614 Hover/Click
Sep23 230202 777.00 787.75 771.50 783.25 +3.50 3,351 21,363 +544 Hover/Click
Dec23 230202 790.25 800.50 785.00 796.25 +3.50 2,875 26,735 +384 Hover/Click
Mar24 230202 799.75 808.75 794.25 805.25 +3.50 281 3,629 +40 Hover/Click
Total Volume and Open Interest 103,862 350,871 +3,129  
Wheat(KCBT) Weekly Monthly
Mar23 230202 882.75 892.75 870.50 880.75 -3.50 19,065 84,793 -261 Hover/Click
May23 230202 875.75 884.50 863.50 873.75 -3.00 9,766 43,252 +1,524 Hover/Click
Jul23 230202 866.50 874.50 854.75 865.50 -2.50 5,686 33,837 -158 Hover/Click
Sep23 230202 867.75 874.00 854.75 866.25 -1.75 1,938 13,436 +32 Hover/Click
Dec23 230202 871.00 877.00 858.50 871.00 -0.50 1,313 11,196 +141 Hover/Click
Mar24 230202 868.50 873.00 856.00 869.00 unch 37 549 -1 Hover/Click
May24 230202 864.00 864.00 848.50 861.00 -0.50 14 36 -2 Hover/Click
Total Volume and Open Interest 37,858 187,498 +1,290  
Wheat(MGE) Weekly Monthly
Mar23 230202 923.00 932.00 919.25 924.75 -1.25 3,058 31,340 +392 Hover/Click
May23 230202 916.25 924.25 913.00 918.75 -0.50 1,990 14,902 +401 Hover/Click
Jul23 230202 911.75 918.00 907.25 913.75 -0.50 797 4,828 +24 Hover/Click
Sep23 230202 893.75 900.00 888.00 894.25 -0.75 404 5,913 +144 Hover/Click
Dec23 230202 898.75 905.00 894.50 899.50 -0.50 304 2,004 +111 Hover/Click
Mar24 230202 901.00 901.00 891.75 900.00 -2.75 10 30 +7 Hover/Click
Total Volume and Open Interest 6,563 59,017 +1,079  
Oats(CBOT) Weekly Monthly
Mar23 230202 393.25 394.75 385.50 389.25 -3.75 610 2,226 -125 Hover/Click
May23 230202 386.50 388.25 376.25 380.75 -5.75 293 939 +164 Hover/Click
Jul23 230202 385.00 385.00 374.25 379.75 -4.75 25 137 +9 Hover/Click
Sep23 230202 375.25 380.75 375.00 380.75 -1.25 0 50 +0 Hover/Click
Total Volume and Open Interest 932 3,412 +50  
Rough Rice(CBOT) Weekly Monthly
Mar23 230202 17.84 17.93 17.77 17.78 -0.06 604 5,725 -205 Hover/Click
May23 230202 18.16 18.23 18.10 18.10 -0.09 200 463 +123 Hover/Click
Jul23 230202 18.39 18.39 18.39 18.39 -0.08 19 85 +12 Hover/Click
Sep23 230202 16.96 16.97 16.95 16.97 +0.01 7 1,411 +3 Hover/Click
Total Volume and Open Interest 832 7,696 -66  
Live Cattle(CME) Weekly Monthly
Feb23 230202 158.550 159.900 158.550 159.750 +1.315 9,907 30,344 -2,747 Hover/Click
Apr23 230202 162.235 163.935 162.235 163.830 +1.595 32,468 133,332 +903 Hover/Click
Jun23 230202 158.850 160.080 158.700 160.000 +1.300 15,908 70,925 -1,095 Hover/Click
Aug23 230202 158.435 159.580 158.350 159.500 +1.065 8,212 42,718 -30 Hover/Click
Oct23 230202 162.450 163.735 162.450 163.685 +1.185 5,490 20,832 -245 Hover/Click
Dec23 230202 166.485 167.300 166.450 167.200 +0.965 1,432 10,136 +72 Hover/Click
Total Volume and Open Interest 73,852 313,206 -3,119  
Feeder Cattle(CME) Weekly Monthly
Mar23 230202 183.580 186.485 183.450 185.935 +2.685 9,193 24,698 -553 Hover/Click
Apr23 230202 188.200 190.200 187.935 190.080 +2.130 2,759 7,870 +92 Hover/Click
May23 230202 192.685 194.400 192.380 194.250 +1.850 1,500 6,741 -110 Hover/Click
Aug23 230202 205.830 207.580 205.700 207.380 +1.895 913 6,312 +52 Hover/Click
Sep23 230202 208.330 210.250 208.330 210.050 +1.800 384 1,649 +73 Hover/Click
Oct23 230202 210.685 212.450 210.685 212.350 +1.800 358 1,145 +107 Hover/Click
Nov23 230202 212.000 213.750 212.000 213.735 +2.050 99 420 +48 Hover/Click
Total Volume and Open Interest 15,230 48,869 -278  
Lean Hogs(CME) Weekly Monthly
Feb23 230202 74.350 75.630 74.350 75.350 +1.370 4,938 26,530 +145 Hover/Click
Apr23 230202 84.800 86.300 84.030 86.000 +1.700 14,909 95,183 +1,291 Hover/Click
May23 230202 94.180 95.350 93.780 95.280 +1.500 118 1,148 +49  
Jun23 230202 102.280 102.780 101.200 102.650 +1.170 7,157 33,365 +325 Hover/Click
Jul23 230202 103.380 104.180 102.850 104.130 +1.150 2,696 12,664 +241 Hover/Click
Aug23 230202 103.030 103.900 102.480 103.850 +1.220 3,394 19,496 +646 Hover/Click
Oct23 230202 90.830 91.500 90.250 91.430 +0.780 1,739 17,088 +587 Hover/Click
Dec23 230202 83.300 84.180 83.100 84.050 +0.670 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 230202 17.97 17.97 17.85 17.93 +0.03 414 4,226 -97 Hover/Click
Mar23 230202 17.64 17.86 17.56 17.79 +0.15 675 6,104 +318 Hover/Click
Apr23 230202 18.02 18.17 17.91 18.12 +0.19 270 3,496 +118 Hover/Click
May23 230202 18.47 18.51 18.33 18.47 +0.05 162 2,043 +64 Hover/Click
Jun23 230202 18.73 18.93 18.73 18.93 +0.08 81 1,837 +33 Hover/Click
Jul23 230202 19.13 19.32 19.13 19.28 +0.08 43 1,184 +27 Hover/Click
Aug23 230202 19.50 19.66 19.50 19.60 +0.04 17 954 +10 Hover/Click
Sep23 230202 19.72 19.80 19.72 19.79 +0.07 28 943 +13 Hover/Click
Oct23 230202 19.75 19.91 19.75 19.75 +0.02 41 583 +24 Hover/Click
Nov23 230202 19.69 19.72 19.69 19.72 +0.13 34 542 +16 Hover/Click
Dec23 230202 19.47 19.50 19.47 19.50 +0.10 20 546 +13 Hover/Click
Jan24 230202 19.00 19.00 19.00 19.00 unch 2 98 +2 Hover/Click
Feb24 230202 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 230202 2587 2610 2577 2583 -9 26,849 94,036 -3,487 Hover/Click
May23 230202 2635 2656 2631 2635 -6 21,885 79,018 +5,218 Hover/Click
Jul23 230202 2643 2662 2637 2641 -6 5,759 53,531 +1,774 Hover/Click
Sep23 230202 2643 2661 2637 2642 -5 1,851 28,618 +124 Hover/Click
Dec23 230202 2631 2650 2626 2632 unch 949 25,545 +349 Hover/Click
Mar24 230202 2604 2622 2598 2607 +2 72 12,370 +33 Hover/Click
May24 230202 2592 2592 2589 2589 +2 49 3,660 +2 Hover/Click
Total Volume and Open Interest 57,418 301,395 +4,013  
Coffee "C"(ICE) Weekly Monthly
Mar23 230202 177.00 181.35 176.55 177.90 +2.00 46,686 76,230 -3,432 Hover/Click
May23 230202 176.90 181.35 176.75 178.10 +2.00 32,340 65,531 +1,866 Hover/Click
Jul23 230202 176.00 180.65 176.00 177.70 +2.10 14,004 28,383 +177 Hover/Click
Sep23 230202 174.75 179.00 174.75 176.50 +2.25 6,966 19,599 +1,556 Hover/Click
Dec23 230202 172.90 177.35 172.90 175.30 +2.30 2,875 19,266 +146 Hover/Click
Mar24 230202 173.90 176.95 173.90 175.20 +2.30 955 6,108 +129 Hover/Click
Total Volume and Open Interest 104,657 221,894 +672  
Orange Juice(ICE) Weekly Monthly
Mar23 230202 230.55 244.75 230.55 239.10 +9.90 1,609 9,979 +102 Hover/Click
May23 230202 220.00 225.50 220.00 223.35 +4.20 483 2,252 +210 Hover/Click
Jul23 230202 220.00 220.25 218.90 219.15 +3.25 18 794 +1 Hover/Click
Sep23 230202 216.00 216.60 214.75 214.75 +3.85 3 21 +3 Hover/Click
Nov23 230202 206.35 206.35 206.35 206.35 +6.65 2 28 +2 Hover/Click
Jan24 230202 206.40 206.40 203.90 203.90 +9.05 0 2 +0 Hover/Click
Total Volume and Open Interest 2,115 13,076 +318  
Sugar #11(ICE) Weekly Monthly
Mar23 230202 21.36 21.77 21.30 21.66 +0.29 102,047 340,053 -1,287 Hover/Click
May23 230202 20.10 20.45 20.04 20.39 +0.27 79,793 266,531 +8,212 Hover/Click
Jul23 230202 19.27 19.63 19.21 19.60 +0.31 46,433 170,114 +9,474 Hover/Click
Oct23 230202 19.02 19.42 19.00 19.41 +0.36 19,835 83,397 +1,602 Hover/Click
Mar24 230202 19.06 19.45 19.06 19.44 +0.32 11,943 64,851 +3,188 Hover/Click
May24 230202 18.08 18.43 18.03 18.42 +0.33 3,446 18,865 +932 Hover/Click
Jul24 230202 17.34 17.70 17.34 17.70 +0.30 1,678 16,575 -388 Hover/Click
Oct24 230202 17.00 17.30 17.00 17.30 +0.24 568 15,547 +254 Hover/Click
Total Volume and Open Interest 265,991 995,391 +22,045  
London Cocoa(LCE) Weekly Monthly
Mar23 230202 2014 2029 2006 2012 -12 4,201 78,532 +22 Hover/Click
May23 230202 2006 2022 2002 2012 unch 4,799 63,336 +489 Hover/Click
Jul23 230202 1977 1998 1976 1988 +3 1,838 39,435 -144 Hover/Click
Sep23 230202 1955 1976 1955 1967 +4 1,608 36,034 +191 Hover/Click
Dec23 230202 1932 1948 1932 1943 +3 652 32,666 +337 Hover/Click
Mar24 230202 1911 1918 1907 1914 +3 178 15,236 +34 Hover/Click
May24 230202 1903 1903 1899 1899 +2 47 5,291 +20 Hover/Click
Total Volume and Open Interest 13,417 277,574 +957  
London Sugar(LCE) Weekly Monthly
Mar23 230202 560.00 569.00 553.70 566.80 +4.10 8,896 28,799 -2,342 Hover/Click
May23 230202 556.00 567.40 554.00 566.50 +6.70 9,531 38,441 +4,216 Hover/Click
Aug23 230202 541.80 552.90 540.00 552.50 +7.30 3,134 14,857 +368 Hover/Click
Oct23 230202 531.50 539.90 527.70 539.30 +7.60 742 10,049 +45 Hover/Click
Dec23 230202 521.00 530.40 519.50 530.30 +7.20 266 4,624 +147 Hover/Click
Total Volume and Open Interest 22,806 100,556 +2,512  
Cotton(ICE) Weekly Monthly
Mar23 230202 85.80 87.29 85.43 86.39 +0.78 22,411 79,002 -3,204 Hover/Click
May23 230202 86.35 87.90 86.13 87.10 +0.76 10,503 56,687 +2,303 Hover/Click
Jul23 230202 87.25 88.37 86.70 87.72 +0.79 3,968 40,441 +723 Hover/Click
Oct23 230202 86.20 86.20 86.20 86.20 +0.82 14 17 -10 Hover/Click
Dec23 230202 85.47 86.17 84.93 86.00 +0.74 2,116 26,577 -64 Hover/Click
Mar24 230202 86.03 86.63 85.70 86.45 +0.86 75 4,988 +37 Hover/Click
Total Volume and Open Interest 39,249 210,335 -146  
Lumber(CME) Weekly Monthly
Mar23 230202 508.8 514.2 503.6 512.2 +2.6 499 1,856 +14  
May23 230202 518.8 524.1 516.3 523.4 +3.2 139 448 +19  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 504 2,244    
Crude Oil(NYM) Weekly Monthly
Mar23 230202 76.79 77.24 74.97 75.88 -0.53 312,734 295,205 -36 Hover/Click
Apr23 230202 77.06 77.54 75.30 76.20 -0.53 88,376 173,319 +4,492 Hover/Click
May23 230202 77.25 77.73 75.55 76.44 -0.50 65,227 120,297 +2,529 Hover/Click
Jun23 230202 77.30 77.71 75.58 76.45 -0.47 67,879 208,501 +1,169 Hover/Click
Jul23 230202 77.10 77.43 75.46 76.29 -0.43 22,050 87,247 +1,116 Hover/Click
Aug23 230202 76.83 77.09 75.16 75.98 -0.39 11,231 53,150 +93 Hover/Click
Sep23 230202 76.33 76.55 74.79 75.57 -0.36 22,762 95,790 +3,129 Hover/Click
Oct23 230202 76.04 76.13 74.38 75.15 -0.32 6,139 47,510 +736 Hover/Click
Nov23 230202 75.52 75.66 73.97 74.73 -0.27 4,053 32,315 -917 Hover/Click
Dec23 230202 74.93 75.22 73.51 74.31 -0.24 40,759 194,148 +1,586 Hover/Click
Jan24 230202 74.60 74.66 73.30 73.89 -0.20 999 35,718 -97 Hover/Click
Feb24 230202 72.88 73.93 72.88 73.48 -0.17 531 20,200 -57 Hover/Click
Mar24 230202 73.68 73.69 72.59 73.09 -0.15 2,663 26,251 +286 Hover/Click
Apr24 230202 73.24 73.57 72.53 72.74 -0.14 545 15,673 +132 Hover/Click
May24 230202 72.39 72.68 72.26 72.39 -0.16 1,182 11,218 -934 Hover/Click
Jun24 230202 72.44 72.84 71.39 72.05 -0.16 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 230202 76.725 77.225 74.950 75.875 -0.525 13,479 1,901 +37  
Apr23 230202 77.125 77.500 75.300 76.200 -0.525 611 484 +66  
May23 230202 77.325 77.725 75.575 76.450 -0.500 50 227 -1  
Jun23 230202 77.200 77.400 75.625 76.450 -0.475 36 200 +2  
Jul23 230202 77.200 77.250 75.600 76.300 -0.425 9 42 +0  
Aug23 230202 75.350 76.500 75.350 75.975 -0.400 0 34 +0  
Sep23 230202 75.575 76.225 75.225 75.575 -0.350 0 3 +0  
Oct23 230202 75.150 75.500 74.900 75.150 -0.325 0 4 +0  
Nov23 230202 74.725 75.100 74.300 74.725 -0.275 1 13 -1  
Dec23 230202 74.900 75.175 73.575 74.300 -0.250 30 122 -7  
Total Volume and Open Interest 14,226 3,094 +96  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230202 296.47 297.75 289.11 289.67 -5.44 54,356 83,140 -604 Hover/Click
Apr23 230202 289.04 290.30 282.30 282.78 -5.02 37,637 45,988 -132 Hover/Click
May23 230202 282.84 283.16 276.00 276.45 -4.52 20,617 32,943 +1,375 Hover/Click
Jun23 230202 278.00 278.33 271.77 272.12 -4.16 11,714 28,316 +929 Hover/Click
Jul23 230202 275.26 276.61 270.25 270.60 -3.96 4,322 12,892 -3 Hover/Click
Aug23 230202 271.42 275.47 269.16 269.78 -3.72 3,995 11,732 +352 Hover/Click
Sep23 230202 271.22 275.04 268.90 269.58 -3.52 4,781 9,871 +219 Hover/Click
Oct23 230202 270.82 271.30 268.58 269.20 -3.33 2,521 6,207 +148 Hover/Click
Nov23 230202 273.33 273.33 267.91 268.42 -3.16 2,020 4,285 +210 Hover/Click
Dec23 230202 271.70 272.13 266.38 267.39 -2.99 4,041 16,159 +77 Hover/Click
Jan24 230202 267.68 268.44 266.06 266.56 -2.88 564 2,725 +110 Hover/Click
Feb24 230202 268.00 268.00 264.82 265.57 -2.77 330 1,552 +16 Hover/Click
Mar24 230202 264.00 265.79 263.35 263.94 -2.66 227 923 +69 Hover/Click
Apr24 230202 262.40 265.16 261.89 261.89 -2.51 47 861 +15 Hover/Click
Total Volume and Open Interest 147,897 264,444 +327  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230202 245.67 249.30 244.01 245.23 -0.15 59,411 111,502 -459 Hover/Click
Apr23 230202 263.32 266.14 261.45 262.46 -0.72 42,979 49,377 +1,254 Hover/Click
May23 230202 262.27 264.19 259.83 260.71 -0.93 19,745 40,732 +1,032 Hover/Click
Jun23 230202 258.51 260.14 256.00 256.78 -1.13 15,107 32,819 +1,810 Hover/Click
Jul23 230202 254.94 255.70 251.87 252.60 -1.18 6,338 12,653 +318 Hover/Click
Aug23 230202 250.16 250.64 247.54 248.11 -1.00 4,090 7,890 +241 Hover/Click
Sep23 230202 243.10 244.95 241.62 242.43 -0.99 4,951 17,333 +582 Hover/Click
Oct23 230202 227.09 227.63 225.10 225.76 -1.09 2,190 7,251 +259 Hover/Click
Nov23 230202 220.43 222.85 220.10 220.55 -1.12 1,422 4,410 +11 Hover/Click
Dec23 230202 218.87 219.23 215.88 216.80 -1.24 2,281 14,639 +149 Hover/Click
Total Volume and Open Interest 158,866 311,942 +1,137  
e-miNY RBOB Gasoline(NYM)
Mar23 230202 245.23 245.23 245.23 245.23 -0.15 2 3 +0  
Apr23 230202 262.46 262.46 262.46 262.46 -0.72        
May23 230202 260.71 261.70 260.71 260.71 -0.93        
Jun23 230202 256.78 260.00 256.78 256.78 -1.13        
Total Volume and Open Interest 2 5 +0  
Natural Gas(NYM) Weekly Monthly
Mar23 230202 2.504 2.597 2.431 2.456 -0.012 145,544 284,597 +1,902 Hover/Click
Apr23 230202 2.579 2.652 2.502 2.522 -0.014 80,029 106,979 +4,417 Hover/Click
May23 230202 2.704 2.780 2.637 2.657 -0.018 48,889 123,441 +1,758 Hover/Click
Jun23 230202 2.946 2.980 2.843 2.863 -0.030 19,282 48,246 +966 Hover/Click
Jul23 230202 3.162 3.192 3.056 3.077 -0.040 19,086 55,389 +1,647 Hover/Click
Aug23 230202 3.203 3.239 3.107 3.126 -0.043 11,665 36,525 +273 Hover/Click
Sep23 230202 3.190 3.198 3.069 3.088 -0.045 13,813 65,549 +759 Hover/Click
Oct23 230202 3.232 3.267 3.144 3.163 -0.038 30,414 71,461 -5,677 Hover/Click
Nov23 230202 3.650 3.673 3.557 3.581 -0.044 4,301 32,998 +96 Hover/Click
Dec23 230202 4.057 4.065 3.952 3.976 -0.042 2,906 34,766 -269 Hover/Click
Jan24 230202 4.279 4.306 4.191 4.216 -0.039 7,015 54,526 +779 Hover/Click
Feb24 230202 4.151 4.163 4.061 4.084 -0.037 3,524 20,240 +85 Hover/Click
Mar24 230202 3.693 3.744 3.644 3.673 -0.034 4,472 31,221 +610 Hover/Click
Apr24 230202 3.304 3.312 3.225 3.252 -0.043 3,581 34,209 +301 Hover/Click
May24 230202 3.270 3.270 3.185 3.213 -0.045 1,623 15,786 +495 Hover/Click
Jun24 230202 3.387 3.389 3.306 3.328 -0.052 368 6,150 +6 Hover/Click
Total Volume and Open Interest 400,223 1,146,709 +8,384  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230202 83.34 83.61 81.25 82.17 -0.67 327,095 479,413 +11,261 Hover/Click
May23 230202 83.14 83.36 81.14 82.03 -0.55 169,880 328,726 +6,663 Hover/Click
Jun23 230202 82.73 82.95 80.85 81.70 -0.46 129,797 318,743 -1,660 Hover/Click
Jul23 230202 82.27 82.54 80.53 81.36 -0.39 42,844 106,765 -5 Hover/Click
Aug23 230202 81.83 82.06 80.16 80.96 -0.36 25,490 84,728 +1,867 Hover/Click
Sep23 230202 81.37 81.62 79.78 80.56 -0.33 32,451 85,557 +737 Hover/Click
Oct23 230202 80.96 81.17 79.40 80.15 -0.30 14,189 48,677 +1,507 Hover/Click
Nov23 230202 80.52 80.65 79.00 79.75 -0.26 11,752 54,649 +1,731 Hover/Click
Dec23 230202 80.02 80.26 78.57 79.33 -0.23 66,933 198,077 +5,368 Hover/Click
Jan24 230202 79.24 79.24 78.90 78.90 -0.19 3,722 30,625 +461 Hover/Click
Feb24 230202 79.64 79.64 77.88 78.48 -0.17 4,048 39,132 -365 Hover/Click
Mar24 230202 77.75 78.11 77.58 78.11 -0.16 3,263 23,935 -249 Hover/Click
Apr24 230202 78.56 78.56 77.78 77.78 -0.14 296 9,160 +14 Hover/Click
May24 230202 77.46 77.46 77.46 77.46 -0.12 228 8,347 +54 Hover/Click
Total Volume and Open Interest 865,407 2,074,124 -64,348  
Gas Oil(ICE) Weekly Monthly
Feb23 230202 868.25 873.00 842.25 845.50 -36.25 36,966 76,058 -8,574 Hover/Click
Mar23 230202 855.50 860.25 834.00 838.50 -29.75 92,321 117,353 -1,175 Hover/Click
Apr23 230202 832.25 837.25 814.25 817.75 -26.75 58,531 70,476 -714 Hover/Click
May23 230202 814.25 818.25 797.75 800.25 -25.00 31,972 50,917 +2,046 Hover/Click
Jun23 230202 803.25 806.00 786.75 789.00 -23.50 31,631 49,470 +2,739 Hover/Click
Jul23 230202 796.50 799.50 781.00 783.25 -23.00 8,660 22,315 +520 Hover/Click
Aug23 230202 792.25 794.50 776.75 778.75 -22.25 4,690 18,549 +297 Hover/Click
Sep23 230202 789.00 790.25 773.00 774.75 -21.75 6,552 26,519 +234 Hover/Click
Oct23 230202 787.00 787.00 770.50 772.25 -20.75 2,643 13,857 -54 Hover/Click
Nov23 230202 778.50 779.25 764.00 765.50 -20.25 1,868 10,078 +282 Hover/Click
Total Volume and Open Interest 292,645 541,931 -3,487  
Ethanol(CBOT)
Feb23 230202 2.161 2.161 2.161 2.161 unch        
Mar23 230202 2.161 2.161 2.161 2.161 unch        
Apr23 230202 2.161 2.161 2.161 2.161 unch        
May23 230202 2.161 2.161 2.161 2.161 unch        
Jun23 230202 2.161 2.161 2.161 2.161 unch        
Jul23 230202 2.161 2.161 2.161 2.161 unch        
Aug23 230202 2.161 2.161 2.161 2.161 unch        
Sep23 230202 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230202 76.96 77.23 75.00 75.88 -0.53 23,874 46,596 +1,336 Hover/Click
Apr23 230202 77.31 77.50 75.33 76.20 -0.53 32,583 67,519 +2,560 Hover/Click
May23 230202 77.58 77.68 75.58 76.44 -0.50 31,832 31,078 +766 Hover/Click
Jun23 230202 77.50 77.50 75.69 76.45 -0.47 29,670 63,211 -37 Hover/Click
Jul23 230202 76.90 77.10 75.72 76.29 -0.43 9,076 15,987 +199 Hover/Click
Aug23 230202 76.14 76.49 75.42 75.98 -0.39 2,916 8,666 +171 Hover/Click
Sep23 230202 75.95 76.34 75.57 75.57 -0.36 2,825 22,483 +298 Hover/Click
Oct23 230202 75.55 75.55 75.15 75.15 -0.32 271 5,143 -59 Hover/Click
Nov23 230202 74.73 74.73 74.73 74.73 -0.27 199 8,257 +13 Hover/Click
Dec23 230202 74.62 75.07 73.81 74.31 -0.24 4,482 64,200 +337 Hover/Click
Jan24 230202 73.89 73.89 73.89 73.89 -0.20 46 5,276 +3 Hover/Click
Feb24 230202 73.48 73.48 73.48 73.48 -0.17 200 2,606 +0 Hover/Click
Mar24 230202 73.09 73.09 73.09 73.09 -0.15 46 2,939 +1 Hover/Click
Apr24 230202 72.74 72.74 72.74 72.74 -0.14 0 905 +0 Hover/Click
May24 230202 72.39 72.39 72.39 72.39 -0.16 0 902 +0 Hover/Click
Jun24 230202 72.05 72.05 72.05 72.05 -0.16 571 9,826 +10 Hover/Click
Total Volume and Open Interest 139,298 407,466 +5,867  
US Dollar Index(ICE) Weekly Monthly
Mar23 230202 100.750 101.745 100.680 101.575 +0.548 31,110 37,242 -4,726 Hover/Click
Jun23 230202 100.345 101.420 100.345 101.265 +0.552 251 887 +45 Hover/Click
Sep23 230202 100.965 100.965 100.965 100.965 +0.462 0 6 +0 Hover/Click
Total Volume and Open Interest 31,361 38,140 -4,681  
Australian Dollar(CME) Weekly Monthly
Mar23 230202 71.42 71.69 70.79 70.83 -0.51 83,660 135,560 -2,704 Hover/Click
Jun23 230202 71.90 71.94 71.06 71.09 -0.51 29 484 +6 Hover/Click
Sep23 230202 71.29 72.12 71.28 71.29 -0.51 3 46 +0 Hover/Click
Total Volume and Open Interest 83,772 136,304 -2,712  
British Pound(CME) Weekly Monthly
Mar23 230202 123.88 124.14 122.31 122.40 -1.40 80,269 192,569 +1,074 Hover/Click
Jun23 230202 124.19 124.37 122.57 122.65 -1.39 153 1,185 -5 Hover/Click
Sep23 230202 122.87 124.49 122.87 122.87 -1.38 0 232 +0 Hover/Click
Total Volume and Open Interest 80,615 196,113 +975  
Canadian Dollar(CME) Weekly Monthly
Mar23 230202 75.25 75.42 74.94 75.07 -0.13 104,053 135,551 +1,619 Hover/Click
Jun23 230202 75.48 75.49 75.02 75.14 -0.14 291 3,691 -97 Hover/Click
Sep23 230202 75.24 75.56 75.14 75.24 -0.13 0 391 +0 Hover/Click
Dec23 230202 75.33 75.66 75.22 75.33 -0.14 8 319 +7 Hover/Click
Total Volume and Open Interest 104,388 140,167 +1,545  
Japanese Yen(CME) Weekly Monthly
Mar23 230202 77.98 78.47 77.83 78.13 +0.06 104,094 164,285 -2,674 Hover/Click
Jun23 230202 79.21 79.56 78.93 79.22 +0.06 134 3,462 +43 Hover/Click
Sep23 230202 80.25 80.56 79.99 80.25 +0.05 0 49 +0 Hover/Click
Total Volume and Open Interest 104,360 168,540 -2,631  
Swiss Franc(CME) Weekly Monthly
Mar23 230202 110.51 110.82 109.84 109.90 -0.53 27,722 37,810 +1,578 Hover/Click
Jun23 230202 111.90 111.93 110.98 111.01 -0.51 50 461 +16 Hover/Click
Sep23 230202 112.90 112.90 112.01 112.02 -0.54 2 37 +1 Hover/Click
Total Volume and Open Interest 27,775 38,345 +1,596  
EuroFX(CME) Weekly Monthly
Mar23 230202 110.18 110.59 109.11 109.34 -0.72 186,452 781,684 -2,294 Hover/Click
Jun23 230202 110.90 111.14 109.71 109.92 -0.72 448 10,487 +113 Hover/Click
Sep23 230202 110.37 111.55 110.20 110.41 -0.71 3 1,039 +3 Hover/Click
Total Volume and Open Interest 187,452 796,738 -2,275  
Mexican Peso(CME) Weekly Monthly
Mar23 230202 534.00 536.88 531.25 532.13 -0.13 49,675 285,282 +4,218 Hover/Click
Jun23 230202 522.75 527.25 521.75 522.63 -0.13 0 135 +0 Hover/Click
Total Volume and Open Interest 49,675 285,481 +4,218  
Brazilian Real(CME) Weekly Monthly
Mar23 230202 197.25 201.45 197.00 197.60 +1.75 6,371 47,396 +833 Hover/Click
Apr23 230202 196.50 200.10 195.75 196.35 +1.75 27 79 +11  
May23 230202 195.50 195.70 195.50 195.50 +1.80        
Jun23 230202 194.30 194.30 194.30 194.30 +1.85       Hover/Click
Total Volume and Open Interest 6,398 47,475 -23,907  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230202 131~130 132~220 131~080 131~250 +0~040 442,628 1,223,850 -376 Hover/Click
Jun23 230202 133~020 134~090 132~300 133~140 +0~060 682 2,579 +507 Hover/Click
Sep23 230202 134~110 134~140 134~110 134~110 +0~060 0 1 +0 Hover/Click
Total Volume and Open Interest 443,310 1,226,430 +131  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230202 115~100 116~000 115~100 115~175 +0~020 2,074,922 4,125,247 -50,395 Hover/Click
Jun23 230202 116~000 116~190 115~295 116~045 +0~025 4,845 26,593 +3,149 Hover/Click
Sep23 230202 116~265 116~310 116~265 116~265 +0~025 1 13 +0 Hover/Click
Total Volume and Open Interest 2,079,768 4,151,853 -47,246  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230202 109~252 110~084 109~244 109~304 +0~024 1,323,576 4,153,837 +5,318 Hover/Click
Jun23 230202 110~116 110~256 110~094 110~154 +0~024 2,706 24,082 +1,830 Hover/Click
Sep23 230202 110~234 110~234 110~234 110~234 +0~024       Hover/Click
Total Volume and Open Interest 1,326,282 4,177,919 +7,148  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230202 103~004 103~050 103~000 103~016 +0~013 567,923 2,424,479 +12,257 Hover/Click
Jun23 230202 103~156 103~195 103~141 103~164 +0~015 1,342 4,218 +1,086 Hover/Click
Sep23 230202 103~224 103~224 103~224 103~224 +0~015 1 6 +1 Hover/Click
Total Volume and Open Interest 569,266 2,428,703 +13,344  
Eurodollars(CME) Weekly Monthly
Mar23 230202 95.045 95.055 95.035 95.050 +0.015 64,409 852,498 -2,034  
Jun23 230202 94.965 94.995 94.955 94.975 +0.025 67,097 738,084 -17,726  
Sep23 230202 95.055 95.100 95.040 95.070 +0.015 41,965 659,874 -4,666  
Dec23 230202 95.425 95.490 95.405 95.440 +0.020 81,695 649,823 -26,300  
Mar24 230202 95.940 96.030 95.910 95.960 +0.030 24,502 394,907 +2,764  
Jun24 230202 96.400 96.515 96.370 96.430 +0.040 28,907 412,179 +8,240  
Sep24 230202 96.695 96.820 96.670 96.735 +0.035 16,790 368,378 +941  
Dec24 230202 96.860 96.980 96.835 96.890 +0.015 29,925 581,964 +905  
Mar25 230202 96.945 97.070 96.930 96.975 +0.005 10,366 219,430 -233  
Jun25 230202 96.990 97.120 96.980 97.020 unch 13,117 172,640 +1,496  
Sep25 230202 97.010 97.140 97.005 97.045 -0.005 5,035 130,847 +509  
Dec25 230202 97.025 97.140 97.005 97.050 -0.005 13,536 134,814 +1,170  
Mar26 230202 97.010 97.120 96.990 97.030 -0.010 6,118 79,854 +575  
Jun26 230202 96.990 97.090 96.965 97.005 -0.010 3,195 76,133 +12  
Sep26 230202 96.960 97.060 96.940 96.980 -0.010 3,864 93,495 +30  
Dec26 230202 96.930 97.030 96.915 96.955 -0.010 10,166 63,227 -2,168  
Mar27 230202 96.900 96.995 96.885 96.925 -0.010 3,784 41,072 +55  
Jun27 230202 96.860 96.955 96.850 96.885 -0.015 4,213 39,742 +206  
Total Volume and Open Interest 453,046 5,879,918 -37,430  
Ultra T-Bond(CBOT)
Mar23 230202 144~08 146~05 143~30 144~24 +0~03 324,029 1,448,101 +16,840  
Jun23 230202 145~30 146~19 144~16 145~07 +0~02 15 56 +5  
Sep23 230202 145~07 145~07 145~07 145~07 +0~02        
Total Volume and Open Interest 324,044 1,448,157 +16,845  
Ultra 10-Yr T-Note(CBOT)
Mar23 230202 122~075 123~040 122~065 122~170 +0~020 420,199 1,459,739 -7,598  
Jun23 230202 122~080 123~025 122~065 122~160 +0~015 158 190 +73  
Sep23 230202 122~160 122~160 122~160 122~160 +0~015        
Total Volume and Open Interest 420,357 1,459,929 -7,525  
30 Day Federal Funds(CBOT)
Feb23 230202 95.427 95.430 95.425 95.427 unch 102,192 561,397 +27,039  
Mar23 230202 95.355 95.365 95.355 95.360 unch 17,574 118,020 -728  
Apr23 230202 95.215 95.225 95.210 95.220 +0.005 54,345 217,066 +44  
May23 230202 95.125 95.140 95.120 95.130 +0.010 32,213 134,712 -3,961  
Jun23 230202 95.115 95.130 95.105 95.120 +0.015 8,608 72,320 +1,211  
Jul23 230202 95.120 95.145 95.105 95.125 +0.015 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 230202 146.84 147.15 146.69 146.81 -0.06 4,618 16,286 -301 Hover/Click
Jun23 230202 145.38 145.38 145.38 145.38 -0.06       Hover/Click
Sep23 230202 145.38 145.38 145.38 145.38 -0.06       Hover/Click
Total Volume and Open Interest 4,618 16,286 -301  
Euro-Buxl(EUREX)
Mar23 230202 144.90 149.68 144.24 149.54 +5.56 101,945 240,129 +12,637  
Jun23 230202 146.50 149.08 146.50 149.08 +5.64 458 1,693 +365  
Sep23 230202 147.96 147.96 147.96 147.96 +5.56        
Total Volume and Open Interest 102,403 241,822 +13,002  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230202 137.11 139.86 137.00 139.83 +3.08 892,375 1,489,998 +44,787 Hover/Click
Jun23 230202 136.10 138.79 136.04 138.79 +3.09 511 3,264 +99 Hover/Click
Sep23 230202 137.16 137.16 137.16 137.16 +3.08       Hover/Click
Total Volume and Open Interest 892,886 1,493,262 +44,886  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230202 117.39 118.67 117.31 118.61 +1.44 770,435 1,752,909 +51,727 Hover/Click
Jun23 230202 118.05 119.31 118.02 119.31 +1.52 35 2,501 +23 Hover/Click
Sep23 230202 119.61 119.61 119.61 119.61 +1.44       Hover/Click
Total Volume and Open Interest 770,470 1,755,410 +51,750  
Euro-Schatz(EUREX)
Mar23 230202 105.74 106.13 105.70 106.06 +0.38 577,295 1,980,865 +115,203  
Jun23 230202 105.92 106.04 105.92 106.04 +0.42 1,102 1,072 +1,066  
Sep23 230202 106.81 106.81 106.81 106.81 +0.38        
Total Volume and Open Interest 578,397 1,981,937 +116,269  
3-Mth Euribor(EUREX)
Mar23 230202 97.070 97.070 97.070 97.070 +0.035 6 407 +4  
Jun23 230202 96.660 96.660 96.660 96.660 +0.145 0 63 +0  
Sep23 230202 96.625 96.625 96.625 96.625 +0.175 0 254 +0  
Total Volume and Open Interest 6 1,004 +4  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230202 105~05 107~25 105~03 107~19 +3~04 244,543 368,378 -329 Hover/Click
Jun23 230202 106~16 106~16 106~16 106~16 +3~05 0 1 +0 Hover/Click
Total Volume and Open Interest 244,543 368,379 -329  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar23 211217 98.79 98.79 98.75 98.77 unch        
Jun23 211217 98.76 98.77 98.73 98.75 unch        
Sep23 211217 98.75 98.77 98.71 98.74 unch        
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230202 97.035 97.105 97.010 97.060 +0.025 128,863 586,459 +11,434  
Jun23 230202 96.530 96.705 96.520 96.655 +0.140 152,509 636,251 +18,051  
Sep23 230202 96.480 96.680 96.465 96.625 +0.175 134,528 516,586 +8,816  
Total Volume and Open Interest 1,069,927 4,211,847 +86,968  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230202 96.41 96.46 96.41 96.45 +0.03 22,332 227,937 +9,683  
Jun23 230202 96.14 96.22 96.14 96.21 +0.06 27,556 192,452 +2,739  
Sep23 230202 96.08 96.18 96.08 96.16 +0.07 26,351 153,320 +7,661  
Dec23 230202 96.11 96.22 96.10 96.19 +0.08 13,467 142,180 +1,284  
Mar24 230202 96.20 96.32 96.20 96.29 +0.08 15,924 107,201 +3,284  
Jun24 230202 96.33 96.46 96.33 96.43 +0.09 15,903 108,222 +2,432  
Sep24 230202 96.42 96.57 96.42 96.53 +0.10 3,599 53,372 +233  
Dec24 230202 96.51 96.65 96.51 96.61 +0.10 1,594 26,411 +711  
Mar25 230202 96.58 96.65 96.57 96.65 +0.10 87 451 +40  
Jun25 230202 96.66 96.66 96.66 96.66 +0.10 4 228 +4  
Total Volume and Open Interest 126,852 1,012,267 +28,085  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230202 96.42 96.53 96.42 96.46 +0.03 169,787 975,444 +28,145  
Jun23 230202 96.46 96.46 96.46 96.46 +0.03        
Total Volume and Open Interest 169,787 975,444 +28,145  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230202 96.78 96.88 96.78 96.85 +0.06 200,032 715,682 +47,936  
Jun23 230202 96.85 96.85 96.85 96.85 +0.06        
Total Volume and Open Interest 200,032 715,682 +47,936  
Gold(CMX) Weekly Monthly
Feb23 230202 1952.3 1959.1 1911.3 1916.3 -11.5 1,910 7,242 -6,133 Hover/Click
Apr23 230202 1967.1 1975.2 1925.6 1930.8 -12.0 194,077 391,554 +2,830 Hover/Click
Jun23 230202 1985.4 1992.1 1942.5 1947.6 -12.1 5,958 38,979 +1,776 Hover/Click
Aug23 230202 2004.1 2009.0 1960.0 1964.7 -12.2 1,664 11,857 -88 Hover/Click
Oct23 230202 2019.0 2025.0 1978.4 1981.8 -12.1 484 4,201 -31 Hover/Click
Dec23 230202 2037.0 2042.0 1993.8 1998.5 -12.3 630 13,754 -7 Hover/Click
Feb24 230202 2013.8 2014.8 2013.8 2014.5 -12.0 196 1,098 +140 Hover/Click
Apr24 230202 2065.6 2065.6 2028.9 2028.9 -12.2 276 366 +267 Hover/Click
Jun24 230202 2043.4 2043.4 2043.4 2043.4 -12.2 10 299 +5 Hover/Click
Aug24 230202 2055.6 2055.6 2055.6 2055.6 -12.2       Hover/Click
Oct24 230202 2070.2 2070.2 2070.2 2070.2 -12.2       Hover/Click
Dec24 230202 2119.0 2119.7 2086.2 2086.2 -12.2 182 325 +181 Hover/Click
Total Volume and Open Interest 207,197 471,642 -1,024  
Silver(CMX) Weekly Monthly
Mar23 230202 2406.5 2475.0 2349.5 2361.5 +0.6 66,626 106,009 -18 Hover/Click
May23 230202 2430.5 2494.5 2369.5 2381.8 +0.6 3,604 23,015 +1,219 Hover/Click
Jul23 230202 2460.0 2510.0 2393.5 2403.4 +0.8 826 5,790 +246 Hover/Click
Sep23 230202 2487.5 2529.0 2416.5 2425.1 +0.9 363 1,999 +25 Hover/Click
Dec23 230202 2512.0 2565.0 2448.0 2455.7 unch 117 1,321 +59 Hover/Click
Mar24 230202 2568.5 2568.5 2482.6 2482.6 unch 2 29 +1 Hover/Click
May24 230202 2498.8 2498.8 2498.8 2498.8 unch 0 7 +0 Hover/Click
Total Volume and Open Interest 71,566 138,263 +1,496  
Platinum(NYMEX) Weekly Monthly
Apr23 230202 1014.0 1046.7 1012.0 1032.6 +30.9 21,965 66,025 -786 Hover/Click
Jul23 230202 1021.6 1050.1 1020.7 1038.2 +29.8 302 2,802 +21 Hover/Click
Oct23 230202 1027.1 1043.4 1027.1 1043.4 +30.3 10 234 +3 Hover/Click
Jan24 230202 1050.0 1050.7 1050.0 1050.7 +30.3 1 47 +0 Hover/Click
Total Volume and Open Interest 22,278 69,121 -893  
Palladium(NYMEX) Weekly Monthly
Mar23 230202 1657.00 1688.00 1628.50 1642.60 +10.00 2,933 9,093 +100 Hover/Click
Jun23 230202 1674.00 1705.00 1657.50 1663.10 +10.40 313 2,130 +98 Hover/Click
Sep23 230202 1676.50 1676.50 1676.50 1676.50 +7.60 3 18 +1 Hover/Click
Total Volume and Open Interest 3,249 11,245 +199  
Copper(CMX) Weekly Monthly
Mar23 230202 418.15 419.95 407.80 409.10 -2.00 86,173 127,172 -755 Hover/Click
May23 230202 419.25 420.95 409.15 410.40 -1.80 17,764 50,820 +2,587 Hover/Click
Jul23 230202 419.65 420.20 409.75 411.10 -1.55 4,246 19,213 +444 Hover/Click
Sep23 230202 421.10 421.25 410.15 411.40 -1.50 1,762 9,261 +180 Hover/Click
Dec23 230202 417.15 418.15 410.10 411.50 -1.35 592 9,255 +161 Hover/Click
Total Volume and Open Interest 111,424 224,824 +2,660  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230202 34126 34214 33857 34097 -51 147,863 79,635 +2,828 Hover/Click
Jun23 230202 34381 34468 34129 34353 -56 211 729 +3 Hover/Click
Sep23 230202 34377 34627 34377 34542 -16 3 22 +2 Hover/Click
Dec23 230202 34740 34740 34740 34740 -17       Hover/Click
Total Volume and Open Interest 148,077 80,386 +2,833  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230202 4145.50 4208.50 4136.75 4191.50 +59.25 1,790,751 2,041,895 +9,588 Hover/Click
Jun23 230202 4180.00 4244.75 4173.00 4228.25 +60.00 4,359 14,194 +613 Hover/Click
Sep23 230202 4217.75 4281.00 4212.00 4265.50 +61.00 82 752 -2 Hover/Click
Dec23 230202 4302.00 4307.75 4302.00 4302.00 +61.00 9 2,585 +2 Hover/Click
Total Volume and Open Interest 1,795,521 2,061,419 +10,361  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230202 12520.00 12949.75 12501.75 12846.75 +432.50 585,202 274,578 +7,029 Hover/Click
Jun23 230202 12676.75 13078.00 12631.75 12980.25 +437.00 590 3,500 +29 Hover/Click
Sep23 230202 12789.00 13203.50 12749.00 13098.00 +437.00 6 100 +1 Hover/Click
Total Volume and Open Interest 585,798 278,449 +7,059  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230202 2701.10 2748.30 2699.50 2735.80 +30.80 14,645 42,576 -639 Hover/Click
Jun23 230202 2755.10 2755.30 2755.10 2755.10 +31.10       Hover/Click
Sep23 230202 2775.40 2775.40 2775.40 2775.40 +31.30       Hover/Click
Total Volume and Open Interest 14,645 42,576 -639  
Volatility Index(CBOE)
Feb23 230202 18.75 19.90 18.15 19.30 +0.55 67,623 124,812 -5,258  
Mar23 230202 19.90 20.90 19.45 20.35 +0.39 44,927 96,515 +5,226  
Apr23 230202 20.65 21.47 20.33 21.10 +0.40 15,305 34,256 -449  
May23 230202 21.05 21.72 20.78 21.44 +0.34 6,764 19,446 -147  
Total Volume and Open Interest 144,014 310,475 -360  
S & P 600(CME)
Mar23 230202 1319.90 1319.90 1319.90 1319.90 +30.00        
Jun23 230202 1329.70 1329.70 1329.70 1329.70 +30.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230202 1966.40 2016.90 1964.30 2007.90 +39.50 212,810 429,039 +4,613 Hover/Click
Jun23 230202 1984.40 2033.30 1981.80 2025.20 +40.50 126 1,782 -33 Hover/Click
Sep23 230202 1985.30 2045.60 1985.30 2036.80 +40.10 0 7 +0 Hover/Click
Total Volume and Open Interest 212,936 430,828 +4,580  
Nikkei 225(CME)
Mar23 230202 27505 27625 27345 27555 +100 3,501 14,324 -21  
Jun23 230202 27410 27420 27190 27390 +95 2 6 +2  
Total Volume and Open Interest 3,503 14,330 -19  
Nikkei 225(SGX) Weekly Monthly
Mar23 230202 27325 27505 27120 27400 +90 44,206 92,035 +2,594  
Jun23 230202 26935 27195 26935 27155 +90 1 3,503 -1  
Sep23 230202 27115 27115 27115 27115 +90 0 98 +0  
Total Volume and Open Interest 44,216 111,097 +2,602  
Nikkei 225 Mini(JPX)
Mar23 230202 27405 27485 27315 27390 +80 357,003 473,020 +7,101  
Jun23 230202 27065 27245 26875 27140 +90 16,861 18,158 +186  
Sep23 230202 26990 27180 26845 27080 +80 459 2,460 +235  
Total Volume and Open Interest 384,902 596,255 +8,189  
Nikkei 225(JPX)
Mar23 230202 27400 27480 27320 27390 +80 29,394 227,043 +6,992  
Jun23 230202 27150 27220 27060 27140 +90 258 28,744 +726  
Sep23 230202 27160 27160 27030 27080 +80 1 4,697 +4  
Total Volume and Open Interest 29,653 318,915 +8,122  
Nikkei 225(CME) Yen
Mar23 230202 27485 27595 27320 27530 +105 25,233 36,468 -69  
Jun23 230202 27275 27315 27085 27275 +105 2 28 -1  
Sep23 230202 27235 27235 27235 27235 +105        
Total Volume and Open Interest 25,238 36,496 -73  
Nikkei 225(CME) e-Mini Yen
Mar23 230202 27530 27530 27530 27530 +100        
Jun23 230202 27280 27280 27280 27280 +110        
Sep23 230202 27240 27240 27240 27240 +110        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb23 230202 7125.5 7192.5 7084.0 7173.0 +89.0 56,658 227,537 +4,776  
Mar23 230202 7170.0 7203.0 7100.0 7184.5 +89.5 32 1,201 +15  
Apr23 230202 7187.5 7187.5 7187.5 7187.5 +89.0        
Jun23 230202 7077.5 7077.5 7077.5 7077.5 +88.5 0 40 +0  
Sep23 230202 7120.0 7120.0 7120.0 7120.0 +87.0        
Dec23 230202 7155.5 7155.5 7155.5 7155.5 +86.0        
Total Volume and Open Interest 56,690 228,779 +4,791  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230202 22078 22370 21983 22090 +1 140,520 125,895 +2,631  
Mar23 230202 22075 22379 22000 22096 -9 1,150 9,107 +374  
Apr23 230202 22017 22107 22017 22107 -68 1 5 +1  
Total Volume and Open Interest 142,099 144,750 -10,992  
DAX(EUREX) Weekly Monthly
Mar23 230202 15307.0 15596.0 15302.0 15565.0 +346.0 62,462 90,343 +629  
Jun23 230202 15500.0 15731.0 15484.0 15731.0 +349.0 12 117 +10  
Sep23 230202 15858.0 15858.0 15858.0 15858.0 +349.0 0 12 +0  
Total Volume and Open Interest 62,474 90,472 +639  
Mini-DAX(EUREX)
Mar23 230202 15321.0 15590.0 15302.0 15565.0 +346.0 65,427 12,990 -339  
Jun23 230202 15490.0 15756.0 15490.0 15731.0 +349.0 24 132 -2  
Sep23 230202 15858.0 15858.0 15858.0 15858.0 +349.0        
Total Volume and Open Interest 65,451 13,122 -341  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230202 4205 4258 4198 4249 +74 834,517 3,817,810 +67,484  
Jun23 230202 4165 4189 4145 4189 +74 10,391 110,965 +298  
Sep23 230202 4213 4213 4213 4213 +75 0 4 +0  
Total Volume and Open Interest 844,908 3,948,961 +66,582  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230202 11153 11193 11057 11103 -5 37,492 186,454 +9,193  
Jun23 230202 10983 10983 10975 10975 -5 16 4,863 +6  
Sep23 230202 11073 11073 11006 11006 -4 0 1 +0  
Total Volume and Open Interest 37,508 191,318 +9,199  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230202 7774.50 7811.50 7744.50 7794.00 +62.00 111,099 639,823 +5,181  
Jun23 230202 7793.50 7793.50 7793.50 7793.50 +63.00 10 76 +1  
Sep23 230202 7798.50 7798.50 7798.50 7798.50 +61.50 5 5 +0  
Total Volume and Open Interest 111,117 639,907 +5,185  
SPI 200(SFE) Weekly Monthly
Mar23 230202 7439.0 7486.0 7398.0 7447.0 +6.0 51,887 284,981 +10,127  
Jun23 230202 7455.0 7478.0 7455.0 7478.0 +5.0 4 1,126 +4  
Sep23 230202 7411.0 7411.0 7411.0 7411.0 +5.0        
Total Volume and Open Interest 51,901 286,153 +10,131  
FTSE MIB(ISE)
Mar23 230202 26920.00 27210.00 26875.00 27174.00 +398.00 15,720 81,983 +1,107  
Jun23 230202 26530.00 26760.00 26470.00 26742.00 +403.00 70 1,100 +26  
Sep23 230202 26782.00 26782.00 26782.00 26782.00 +403.00 0 10 +0  
Total Volume and Open Interest 15,790 83,093 +1,133  
KOSPI 200(KFE)
Mar23 230202 326.65 327.85 322.85 325.10 +2.25 238,091 306,901 +303  
Jun23 230202 327.00 329.75 324.85 326.80 +2.10 424 34,092 +1,069  
Sep23 230202 330.55 330.55 327.00 328.30 +2.30 14 4,860 +3  
Total Volume and Open Interest 238,536 376,985 +1,313  
GSCI(CME) Weekly Monthly
Feb23 230202 592.20 592.45 586.00 587.70 -2.20 29 1,120 +0  
Mar23 230202 590.20 590.20 587.90 590.20 -2.20        
Apr23 230202 587.70 587.70 587.70 587.70 -7.20        
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

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