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 +14.00 129,978 293,731 -9,092 Hover/Click
May23 230202 1518.50 1532.25 1517.75 1527.75 +11.25 69,089 171,120 +4,480 Hover/Click
Jul23 230202 1510.00 1523.50 1510.00 1518.50 +10.50 37,219 98,250 +5,134 Hover/Click
Aug23 230202 1472.75 1483.00 1471.25 1479.25 +10.75 1,884 8,692 +120 Hover/Click
Sep23 230202 1397.25 1408.00 1396.75 1405.25 +10.25 1,415 8,323 +44 Hover/Click
Nov23 230202 1360.00 1373.00 1360.00 1370.50 +10.25 14,270 84,283 -589 Hover/Click
Jan24 230202 1367.25 1376.75 1364.50 1374.25 +10.25 1,297 9,734 +62 Hover/Click
Mar24 230202 1358.00 1367.50 1356.75 1365.25 +9.50 936 8,327 +275 Hover/Click
May24 230202 1359.25 1362.25 1357.00 1361.75 +9.50 1,376 3,895 +276 Hover/Click
Jul24 230202 1359.75 1361.50 1356.00 1361.50 +9.50 534 1,051 +114 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 +5.25 482 2,911 +25 Hover/Click
Jan25 230202 1295.50 1295.50 1295.50 1295.50 +5.50 0 15 +0 Hover/Click
Total Volume and Open Interest 258,480 690,655 +849  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230202 484.90 493.60 484.90 491.80 +7.10 44,246 163,781 -4,895 Hover/Click
May23 230202 470.00 477.50 470.00 475.80 +6.40 24,768 147,021 +2,192 Hover/Click
Jul23 230202 459.10 465.50 459.10 464.30 +6.20 13,979 56,813 +2,060 Hover/Click
Aug23 230202 441.30 446.60 441.30 446.10 +6.00 2,374 8,662 +101 Hover/Click
Sep23 230202 419.40 425.20 419.40 424.70 +5.80 1,598 10,103 +115 Hover/Click
Oct23 230202 403.70 408.10 402.50 407.70 +5.40 1,147 9,624 +82 Hover/Click
Dec23 230202 401.20 405.80 399.90 405.30 +5.40 4,789 22,791 -372 Hover/Click
Jan24 230202 397.10 402.00 396.60 401.60 +5.30 294 3,931 +51 Hover/Click
Mar24 230202 394.00 395.80 393.70 395.40 +5.30 73 1,006 -1 Hover/Click
May24 230202 392.30 392.30 391.90 391.90 +5.50 77 584 +35 Hover/Click
Total Volume and Open Interest 93,377 425,385 -608  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230202 60.80 61.23 60.19 60.94 +0.15 76,081 121,551 +249 Hover/Click
May23 230202 61.03 61.44 60.47 61.13 +0.10 50,517 123,861 +3,969 Hover/Click
Jul23 230202 61.01 61.31 60.43 61.02 +0.05 24,370 83,844 +2,929 Hover/Click
Aug23 230202 60.78 60.98 60.15 60.69 +0.02 5,360 22,090 +407 Hover/Click
Sep23 230202 60.41 60.57 59.77 60.27 -0.02 4,851 17,534 -513 Hover/Click
Oct23 230202 59.98 60.07 59.34 59.81 -0.07 2,457 10,593 +91 Hover/Click
Dec23 230202 59.70 59.91 59.17 59.62 -0.11 7,782 40,921 +1,617 Hover/Click
Jan24 230202 59.63 59.69 58.99 59.43 -0.13 1,277 6,608 +234 Hover/Click
Mar24 230202 59.12 59.26 58.77 59.20 -0.14 301 2,146 -6 Hover/Click
May24 230202 59.08 59.08 58.73 59.08 -0.13 124 1,409 +37 Hover/Click
Total Volume and Open Interest 173,220 435,432 +9,056  
Canola(WCE) Weekly Monthly
Mar23 230202 826.8 828.6 819.4 825.1 -2.9 8,654 66,554 -580 Hover/Click
May23 230202 827.1 827.1 818.0 823.7 -3.4 8,592 83,003 -845 Hover/Click
Jul23 230202 827.3 828.4 820.0 825.8 -3.1 2,379 63,722 +327 Hover/Click
Nov23 230202 802.7 808.9 802.4 807.9 +0.1 1,487 40,258 +656 Hover/Click
Jan24 230202 810.4 810.9 805.5 810.9 +0.5 2 969 +1 Hover/Click
Mar24 230202 811.6 811.6 811.6 811.6 +0.5 0 103 +0 Hover/Click
Total Volume and Open Interest 21,114 254,614 -441  
Corn(CBOT) Weekly Monthly
Mar23 230202 681.00 686.00 674.25 675.25 -5.75 144,367 450,691 -11,283 Hover/Click
May23 230202 679.25 683.75 672.75 673.75 -5.75 81,852 287,638 +4,792 Hover/Click
Jul23 230202 668.00 671.75 662.00 663.00 -5.00 53,233 245,533 +1,877 Hover/Click
Sep23 230202 610.75 613.00 607.25 609.00 -1.75 20,833 99,275 +771 Hover/Click
Dec23 230202 596.00 598.25 593.25 595.00 -1.25 22,507 185,639 +4,532 Hover/Click
Mar24 230202 602.75 604.75 600.00 602.00 -1.25 678 15,755 +185 Hover/Click
May24 230202 606.00 607.50 603.25 605.25 -1.00 167 2,690 +79 Hover/Click
Jul24 230202 603.75 606.50 602.50 604.00 -1.25 39 1,809 +9 Hover/Click
Sep24 230202 566.00 566.00 564.75 565.25 -0.25 21 212 -7 Hover/Click
Dec24 230202 553.25 555.25 552.75 554.25 unch 345 8,784 -8 Hover/Click
Total Volume and Open Interest 324,060 1,299,113 +949  
Wheat(CBOT) Weekly Monthly
Mar23 230202 757.50 770.75 750.50 761.00 +1.25 60,025 146,938 -3,672 Hover/Click
May23 230202 769.00 781.00 761.75 772.00 +1.50 29,211 79,212 +3,932 Hover/Click
Jul23 230202 770.75 782.50 764.50 775.50 +2.50 13,916 73,564 +1,845 Hover/Click
Sep23 230202 777.00 787.75 771.50 783.25 +3.50 3,048 21,633 +270 Hover/Click
Dec23 230202 790.25 800.50 785.00 796.25 +3.50 1,892 27,203 +468 Hover/Click
Mar24 230202 799.75 808.75 794.25 805.25 +3.50 134 3,647 +18 Hover/Click
Total Volume and Open Interest 108,278 353,737 +2,866  
Wheat(KCBT) Weekly Monthly
Mar23 230202 882.75 892.75 870.50 880.75 -3.50 19,401 83,808 -985 Hover/Click
May23 230202 875.75 884.50 863.50 873.75 -3.00 10,265 43,508 +256 Hover/Click
Jul23 230202 866.50 874.50 854.75 865.50 -2.50 6,552 34,359 +522 Hover/Click
Sep23 230202 867.75 874.00 854.75 866.25 -1.75 2,187 13,480 +44 Hover/Click
Dec23 230202 871.00 877.00 858.50 871.00 -0.50 1,263 11,663 +467 Hover/Click
Mar24 230202 868.50 873.00 856.00 869.00 unch 12 549 +0 Hover/Click
May24 230202 864.00 864.00 848.50 861.00 -0.50 5 39 +3 Hover/Click
Total Volume and Open Interest 39,709 187,806 +308  
Wheat(MGE) Weekly Monthly
Mar23 230202 923.00 932.00 919.25 924.75 -1.25 3,891 29,265 -2,075 Hover/Click
May23 230202 916.25 924.25 913.00 918.75 -0.50 2,665 14,981 +79 Hover/Click
Jul23 230202 911.75 918.00 907.25 913.75 -0.50 475 4,927 +99 Hover/Click
Sep23 230202 893.75 900.00 888.00 894.25 -0.75 403 6,060 +147 Hover/Click
Dec23 230202 898.75 905.00 894.50 899.50 -0.50 141 1,990 -14 Hover/Click
Mar24 230202 901.00 901.00 891.75 900.00 -2.75 2 30 +0 Hover/Click
Total Volume and Open Interest 7,577 57,253 -1,764  
Oats(CBOT) Weekly Monthly
Mar23 230202 393.25 394.75 385.50 389.25 -3.75 535 2,136 -90 Hover/Click
May23 230202 386.50 388.25 376.25 380.75 -5.75 206 1,024 +85 Hover/Click
Jul23 230202 385.00 385.00 374.25 379.75 -4.75 34 146 +9 Hover/Click
Sep23 230202 375.25 380.75 375.00 380.75 -1.25 24 73 +23 Hover/Click
Total Volume and Open Interest 802 3,442 +30  
Rough Rice(CBOT) Weekly Monthly
Mar23 230202 17.84 17.93 17.77 17.78 -0.06 482 5,649 -76 Hover/Click
May23 230202 18.16 18.23 18.10 18.10 -0.09 98 511 +48 Hover/Click
Jul23 230202 18.39 18.39 18.39 18.39 -0.08 9 93 +8 Hover/Click
Sep23 230202 16.96 16.97 16.95 16.97 +0.01 21 1,428 +17 Hover/Click
Total Volume and Open Interest 610 7,693 -3  
Live Cattle(CME) Weekly Monthly
Feb23 230202 158.550 159.900 158.550 159.750 +1.315 13,723 27,151 -3,193 Hover/Click
Apr23 230202 162.235 163.935 162.235 163.830 +1.595 29,956 132,806 -526 Hover/Click
Jun23 230202 158.850 160.080 158.700 160.000 +1.300 15,377 70,970 +45 Hover/Click
Aug23 230202 158.435 159.580 158.350 159.500 +1.065 7,546 44,114 +1,396 Hover/Click
Oct23 230202 162.450 163.735 162.450 163.685 +1.185 3,828 21,083 +251 Hover/Click
Dec23 230202 166.485 167.300 166.450 167.200 +0.965 1,130 10,337 +201 Hover/Click
Total Volume and Open Interest 72,046 311,450 -1,756  
Feeder Cattle(CME) Weekly Monthly
Mar23 230202 183.580 186.485 183.450 185.935 +2.685 11,222 23,956 -742 Hover/Click
Apr23 230202 188.200 190.200 187.935 190.080 +2.130 3,691 7,842 -28 Hover/Click
May23 230202 192.685 194.400 192.380 194.250 +1.850 2,435 7,062 +321 Hover/Click
Aug23 230202 205.830 207.580 205.700 207.380 +1.895 1,318 6,287 -25 Hover/Click
Sep23 230202 208.330 210.250 208.330 210.050 +1.800 288 1,644 -5 Hover/Click
Oct23 230202 210.685 212.450 210.685 212.350 +1.800 324 1,200 +55 Hover/Click
Nov23 230202 212.000 213.750 212.000 213.735 +2.050 171 400 -20 Hover/Click
Total Volume and Open Interest 19,582 48,479 -390  
Lean Hogs(CME) Weekly Monthly
Feb23 230202 74.350 75.630 74.350 75.350 +1.370 9,887 23,140 -3,390 Hover/Click
Apr23 230202 84.800 86.300 84.030 86.000 +1.700 27,388 96,470 +1,287 Hover/Click
May23 230202 94.180 95.350 93.780 95.280 +1.500 156 1,179 +31  
Jun23 230202 102.280 102.780 101.200 102.650 +1.170 9,324 33,080 -285 Hover/Click
Jul23 230202 103.380 104.180 102.850 104.130 +1.150 2,823 12,905 +241 Hover/Click
Aug23 230202 103.030 103.900 102.480 103.850 +1.220 3,797 19,695 +199 Hover/Click
Oct23 230202 90.830 91.500 90.250 91.430 +0.780 2,077 17,634 +546 Hover/Click
Dec23 230202 83.300 84.180 83.100 84.050 +0.670 1,067 6,992 +116 Hover/Click
Total Volume and Open Interest 57,065 214,119 -1,043  
Class III Milk(CME) Weekly Monthly
Feb23 230202 17.97 17.97 17.85 17.93 +0.03 182 4,178 -48 Hover/Click
Mar23 230202 17.64 17.86 17.56 17.79 +0.15 635 6,301 +197 Hover/Click
Apr23 230202 18.02 18.17 17.91 18.12 +0.19 306 3,577 +81 Hover/Click
May23 230202 18.47 18.51 18.33 18.47 +0.05 214 2,125 +82 Hover/Click
Jun23 230202 18.73 18.93 18.73 18.93 +0.08 44 1,859 +22 Hover/Click
Jul23 230202 19.13 19.32 19.13 19.28 +0.08 43 1,202 +18 Hover/Click
Aug23 230202 19.50 19.66 19.50 19.60 +0.04 55 955 +1 Hover/Click
Sep23 230202 19.72 19.80 19.72 19.79 +0.07 34 954 +11 Hover/Click
Oct23 230202 19.75 19.91 19.75 19.75 +0.02 3 582 -1 Hover/Click
Nov23 230202 19.69 19.72 19.69 19.72 +0.13 5 540 -2 Hover/Click
Dec23 230202 19.47 19.50 19.47 19.50 +0.10 3 545 -1 Hover/Click
Jan24 230202 19.00 19.00 19.00 19.00 unch 0 98 +0 Hover/Click
Feb24 230202 18.94 18.94 18.94 18.94 unch 0 118 +0 Hover/Click
Total Volume and Open Interest 1,524 23,333 +360  
Cocoa(ICE) Weekly Monthly
Mar23 230202 2587 2610 2577 2583 -9 25,952 87,499 -6,537 Hover/Click
May23 230202 2635 2656 2631 2635 -6 22,719 81,471 +2,453 Hover/Click
Jul23 230202 2643 2662 2637 2641 -6 6,641 52,976 -555 Hover/Click
Sep23 230202 2643 2661 2637 2642 -5 3,184 29,409 +791 Hover/Click
Dec23 230202 2631 2650 2626 2632 unch 1,043 25,871 +326 Hover/Click
Mar24 230202 2604 2622 2598 2607 +2 132 12,383 +13 Hover/Click
May24 230202 2592 2592 2589 2589 +2 7 3,666 +6 Hover/Click
Total Volume and Open Interest 59,694 297,895 -3,500  
Coffee "C"(ICE) Weekly Monthly
Mar23 230202 177.00 181.35 176.55 177.90 +2.00 31,812 72,018 -4,212 Hover/Click
May23 230202 176.90 181.35 176.75 178.10 +2.00 22,632 64,722 -809 Hover/Click
Jul23 230202 176.00 180.65 176.00 177.70 +2.10 11,194 29,016 +633 Hover/Click
Sep23 230202 174.75 179.00 174.75 176.50 +2.25 6,638 20,188 +589 Hover/Click
Dec23 230202 172.90 177.35 172.90 175.30 +2.30 3,255 19,966 +700 Hover/Click
Mar24 230202 173.90 176.95 173.90 175.20 +2.30 1,135 6,193 +85 Hover/Click
Total Volume and Open Interest 77,202 219,183 -2,711  
Orange Juice(ICE) Weekly Monthly
Mar23 230202 230.55 244.75 230.55 239.10 +9.90 2,235 9,672 -307 Hover/Click
May23 230202 220.00 225.50 220.00 223.35 +4.20 972 2,742 +490 Hover/Click
Jul23 230202 220.00 220.25 218.90 219.15 +3.25 80 803 +9 Hover/Click
Sep23 230202 216.00 216.60 214.75 214.75 +3.85 13 27 +6 Hover/Click
Nov23 230202 206.35 206.35 206.35 206.35 +6.65 4 29 +1 Hover/Click
Jan24 230202 206.40 206.40 203.90 203.90 +9.05 2 4 +2 Hover/Click
Total Volume and Open Interest 3,306 13,277 +201  
Sugar #11(ICE) Weekly Monthly
Mar23 230202 21.36 21.77 21.30 21.66 +0.29 87,076 328,649 -11,404 Hover/Click
May23 230202 20.10 20.45 20.04 20.39 +0.27 67,283 276,214 +9,683 Hover/Click
Jul23 230202 19.27 19.63 19.21 19.60 +0.31 26,266 169,160 -954 Hover/Click
Oct23 230202 19.02 19.42 19.00 19.41 +0.36 17,512 81,852 -1,545 Hover/Click
Mar24 230202 19.06 19.45 19.06 19.44 +0.32 12,660 69,746 +4,895 Hover/Click
May24 230202 18.08 18.43 18.03 18.42 +0.33 4,182 21,022 +2,157 Hover/Click
Jul24 230202 17.34 17.70 17.34 17.70 +0.30 1,163 16,911 +336 Hover/Click
Oct24 230202 17.00 17.30 17.00 17.30 +0.24 294 15,584 +37 Hover/Click
Mar25 230202 17.00 17.26 17.00 17.26 +0.22 130 10,836 +32 Hover/Click
Total Volume and Open Interest 216,583 998,629 +3,238  
London Cocoa(LCE) Weekly Monthly
Mar23 230202 2014 2029 2006 2012 -12 9,820 76,066 -2,466 Hover/Click
May23 230202 2006 2022 2002 2012 unch 13,000 63,502 +166 Hover/Click
Jul23 230202 1977 1998 1976 1988 +3 5,720 39,803 +368 Hover/Click
Sep23 230202 1955 1976 1955 1967 +4 3,285 35,964 -70 Hover/Click
Dec23 230202 1932 1948 1932 1943 +3 1,210 33,175 +509 Hover/Click
Mar24 230202 1911 1918 1907 1914 +3 57 15,234 -2 Hover/Click
May24 230202 1903 1903 1899 1899 +2 3 5,291 +0 Hover/Click
Total Volume and Open Interest 33,098 276,079 -1,495  
London Sugar(LCE) Weekly Monthly
Mar23 230202 560.00 569.00 553.70 566.80 +4.10 13,773 23,532 -5,267 Hover/Click
May23 230202 556.00 567.40 554.00 566.50 +6.70 14,464 41,478 +3,037 Hover/Click
Aug23 230202 541.80 552.90 540.00 552.50 +7.30 3,661 15,898 +1,041 Hover/Click
Oct23 230202 531.50 539.90 527.70 539.30 +7.60 926 10,260 +211 Hover/Click
Dec23 230202 521.00 530.40 519.50 530.30 +7.20 311 4,699 +75 Hover/Click
Total Volume and Open Interest 33,535 99,840 -716  
Cotton(ICE) Weekly Monthly
Mar23 230202 85.80 87.29 85.43 86.39 +0.78 17,239 77,563 -1,439 Hover/Click
May23 230202 86.35 87.90 86.13 87.10 +0.76 11,412 57,519 +832 Hover/Click
Jul23 230202 87.25 88.37 86.70 87.72 +0.79 5,114 41,353 +912 Hover/Click
Oct23 230202 86.20 86.20 86.20 86.20 +0.82 1 18 +1 Hover/Click
Dec23 230202 85.47 86.17 84.93 86.00 +0.74 3,111 26,600 +23 Hover/Click
Mar24 230202 86.03 86.63 85.70 86.45 +0.86 949 4,741 -247 Hover/Click
Total Volume and Open Interest 37,882 210,416 +81  
Crude Oil(NYM) Weekly Monthly
Mar23 230202 76.79 77.23 74.97 75.88 -0.53 360,859 286,583 -8,622 Hover/Click
Apr23 230202 77.06 77.54 75.30 76.20 -0.53 113,874 179,982 +6,663 Hover/Click
May23 230202 77.25 77.73 75.55 76.44 -0.50 85,479 120,287 -10 Hover/Click
Jun23 230202 77.30 77.71 75.58 76.45 -0.47 76,137 209,327 +826 Hover/Click
Jul23 230202 77.10 77.43 75.46 76.29 -0.43 22,789 86,819 -428 Hover/Click
Aug23 230202 76.83 77.09 75.16 75.98 -0.39 13,853 52,983 -167 Hover/Click
Sep23 230202 76.33 76.55 74.79 75.57 -0.36 19,599 96,640 +850 Hover/Click
Oct23 230202 76.04 76.13 74.38 75.15 -0.32 7,282 48,975 +1,465 Hover/Click
Nov23 230202 75.52 75.66 73.97 74.73 -0.27 4,180 32,050 -265 Hover/Click
Dec23 230202 74.93 75.22 73.51 74.31 -0.24 43,596 194,186 +38 Hover/Click
Jan24 230202 74.60 74.66 73.30 73.89 -0.20 3,116 35,625 -93 Hover/Click
Feb24 230202 72.88 73.93 72.88 73.48 -0.17 1,464 20,542 +342 Hover/Click
Mar24 230202 73.68 73.69 72.59 73.09 -0.14 3,763 26,506 +255 Hover/Click
Apr24 230202 73.23 73.57 72.53 72.73 -0.15 1,053 15,655 -18 Hover/Click
May24 230202 72.39 72.68 72.26 72.39 -0.16 869 11,058 -160 Hover/Click
Jun24 230202 72.44 72.84 71.39 72.05 -0.16 7,032 64,229 -311 Hover/Click
Total Volume and Open Interest 789,306 1,726,724 +346  
e-miNY Crude Oil(NYM)
Mar23 230202 76.725 77.225 74.950 75.875 -0.525 13,295 1,951 +50  
Apr23 230202 77.125 77.500 75.300 76.200 -0.525 547 481 -3  
May23 230202 77.325 77.725 75.575 76.450 -0.500 79 240 +13  
Jun23 230202 77.200 77.400 75.625 76.450 -0.475 60 207 +7  
Jul23 230202 77.200 77.250 75.600 76.300 -0.425 15 45 +3  
Aug23 230202 75.350 76.500 75.350 75.975 -0.400 2 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 0 13 +0  
Dec23 230202 74.900 75.175 73.575 74.300 -0.250 37 138 +16  
Total Volume and Open Interest 14,041 3,181 +87  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230202 296.47 297.75 289.11 289.67 -5.44 63,181 77,929 -5,211 Hover/Click
Apr23 230202 289.04 290.30 282.30 282.78 -5.02 47,253 46,598 +610 Hover/Click
May23 230202 282.84 283.16 276.00 276.45 -4.52 27,365 34,538 +1,595 Hover/Click
Jun23 230202 278.00 278.33 271.77 272.12 -4.16 20,425 27,919 -397 Hover/Click
Jul23 230202 275.26 276.61 270.25 270.60 -3.96 7,597 13,076 +184 Hover/Click
Aug23 230202 271.42 275.47 269.16 269.78 -3.72 5,571 12,201 +469 Hover/Click
Sep23 230202 271.22 275.04 268.90 269.58 -3.52 4,922 10,121 +250 Hover/Click
Oct23 230202 270.82 271.30 268.58 269.20 -3.33 3,539 6,921 +714 Hover/Click
Nov23 230202 273.33 273.33 267.91 268.42 -3.16 2,654 4,823 +538 Hover/Click
Dec23 230202 271.70 272.13 266.38 267.39 -2.99 4,065 16,435 +276 Hover/Click
Jan24 230202 267.68 268.44 266.06 266.56 -2.88 770 2,786 +61 Hover/Click
Feb24 230202 268.00 268.00 264.82 265.57 -2.77 772 1,665 +113 Hover/Click
Mar24 230202 264.00 265.79 263.35 263.94 -2.66 488 919 -4 Hover/Click
Apr24 230202 262.40 265.16 261.89 261.89 -2.51 287 911 +50 Hover/Click
Total Volume and Open Interest 190,215 263,906 -538  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230202 245.67 249.30 244.01 245.23 -0.15 59,677 109,392 -2,110 Hover/Click
Apr23 230202 263.32 266.14 261.45 262.46 -0.72 46,998 53,232 +3,855 Hover/Click
May23 230202 262.27 264.19 259.83 260.71 -0.93 24,983 41,506 +774 Hover/Click
Jun23 230202 258.51 260.14 256.00 256.78 -1.13 23,164 33,746 +927 Hover/Click
Jul23 230202 254.94 255.70 251.87 252.60 -1.18 7,152 12,483 -170 Hover/Click
Aug23 230202 250.16 250.64 247.54 248.11 -1.00 5,197 7,892 +2 Hover/Click
Sep23 230202 243.10 244.95 241.62 242.43 -0.99 6,439 18,593 +1,260 Hover/Click
Oct23 230202 227.09 227.63 225.10 225.76 -1.09 2,183 7,610 +359 Hover/Click
Nov23 230202 220.43 222.85 220.10 220.55 -1.12 1,095 4,501 +91 Hover/Click
Dec23 230202 218.87 219.23 215.88 216.80 -1.24 2,387 14,610 -29 Hover/Click
Total Volume and Open Interest 179,591 316,897 +4,955  
e-miNY RBOB Gasoline(NYM)
Mar23 230202 245.23 245.23 245.23 245.23 -0.15 0 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 0 5 +0  
Natural Gas(NYM) Weekly Monthly
Mar23 230202 2.504 2.597 2.431 2.456 -0.012 210,664 297,641 +13,044 Hover/Click
Apr23 230202 2.579 2.652 2.502 2.522 -0.014 88,093 106,538 -441 Hover/Click
May23 230202 2.704 2.780 2.637 2.657 -0.018 48,691 126,041 +2,600 Hover/Click
Jun23 230202 2.946 2.980 2.843 2.863 -0.030 26,219 49,876 +1,630 Hover/Click
Jul23 230202 3.162 3.192 3.056 3.077 -0.040 21,835 58,792 +3,403 Hover/Click
Aug23 230202 3.203 3.239 3.107 3.126 -0.043 10,568 36,517 -8 Hover/Click
Sep23 230202 3.190 3.198 3.069 3.088 -0.045 18,569 67,868 +2,319 Hover/Click
Oct23 230202 3.232 3.267 3.144 3.163 -0.038 37,206 72,656 +1,195 Hover/Click
Nov23 230202 3.650 3.673 3.557 3.581 -0.044 7,270 34,503 +1,505 Hover/Click
Dec23 230202 4.057 4.065 3.952 3.976 -0.042 5,828 34,221 -545 Hover/Click
Jan24 230202 4.279 4.306 4.191 4.216 -0.039 12,434 54,672 +146 Hover/Click
Feb24 230202 4.151 4.163 4.061 4.084 -0.037 3,895 20,484 +244 Hover/Click
Mar24 230202 3.693 3.744 3.644 3.673 -0.034 5,524 30,837 -384 Hover/Click
Apr24 230202 3.304 3.312 3.225 3.252 -0.043 5,720 34,075 -134 Hover/Click
May24 230202 3.270 3.270 3.185 3.213 -0.045 2,173 16,305 +519 Hover/Click
Jun24 230202 3.387 3.389 3.306 3.328 -0.052 924 6,113 -37 Hover/Click
Total Volume and Open Interest 512,341 1,172,902 +26,193  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230202 83.34 83.61 81.25 82.17 -0.67 348,662 487,095 +7,682 Hover/Click
May23 230202 83.14 83.36 81.14 82.03 -0.55 215,990 324,826 -3,900 Hover/Click
Jun23 230202 82.73 82.95 80.85 81.70 -0.46 175,019 324,811 +6,068 Hover/Click
Jul23 230202 82.27 82.54 80.53 81.36 -0.39 68,205 108,248 +1,483 Hover/Click
Aug23 230202 81.83 82.06 80.16 80.96 -0.36 38,852 84,578 -150 Hover/Click
Sep23 230202 81.37 81.62 79.78 80.56 -0.33 43,773 87,436 +1,879 Hover/Click
Oct23 230202 80.96 81.17 79.40 80.15 -0.30 14,229 48,215 -462 Hover/Click
Nov23 230202 80.52 80.65 79.00 79.75 -0.26 11,660 55,880 +1,231 Hover/Click
Dec23 230202 80.02 80.26 78.57 79.33 -0.23 68,830 200,013 +1,936 Hover/Click
Jan24 230202 79.24 79.24 78.90 78.90 -0.19 6,559 31,720 +1,095 Hover/Click
Feb24 230202 79.64 79.64 77.88 78.48 -0.17 5,189 40,856 +1,724 Hover/Click
Mar24 230202 77.75 78.11 77.58 78.11 -0.16 5,175 24,021 +86 Hover/Click
Apr24 230202 78.56 78.56 77.78 77.78 -0.14 684 9,278 +118 Hover/Click
May24 230202 77.46 77.46 77.46 77.46 -0.12 830 8,708 +361 Hover/Click
Total Volume and Open Interest 1,039,507 2,093,887 +19,763  
Gas Oil(ICE) Weekly Monthly
Feb23 230202 868.25 873.00 842.25 845.50 -36.25 37,876 64,250 -11,808 Hover/Click
Mar23 230202 855.50 860.25 834.00 838.50 -29.75 120,257 111,667 -5,686 Hover/Click
Apr23 230202 832.25 837.25 814.25 817.75 -26.75 81,624 75,076 +4,600 Hover/Click
May23 230202 814.25 818.25 797.75 800.25 -25.00 42,707 54,173 +3,256 Hover/Click
Jun23 230202 803.25 806.00 786.75 789.00 -23.50 50,737 52,217 +2,747 Hover/Click
Jul23 230202 796.50 799.50 781.00 783.25 -23.00 13,209 22,553 +238 Hover/Click
Aug23 230202 792.25 794.50 776.75 778.75 -22.25 6,436 19,031 +482 Hover/Click
Sep23 230202 789.00 790.25 773.00 774.75 -21.75 9,570 27,068 +549 Hover/Click
Oct23 230202 787.00 787.00 770.50 772.25 -20.75 3,658 14,356 +499 Hover/Click
Nov23 230202 778.50 779.25 764.00 765.50 -20.25 2,606 10,429 +351 Hover/Click
Total Volume and Open Interest 391,311 541,772 -159  
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230202 76.96 77.23 75.00 75.88 -0.53 34,265 43,270 -3,326 Hover/Click
Apr23 230202 77.31 77.50 75.33 76.20 -0.53 39,237 68,787 +1,268 Hover/Click
May23 230202 77.58 77.68 75.58 76.44 -0.50 36,204 33,038 +1,960 Hover/Click
Jun23 230202 77.50 77.50 75.69 76.45 -0.47 29,139 61,791 -1,420 Hover/Click
Jul23 230202 76.90 77.10 75.72 76.29 -0.43 8,865 16,351 +364 Hover/Click
Aug23 230202 76.14 76.49 75.42 75.98 -0.39 3,285 8,299 -367 Hover/Click
Sep23 230202 75.95 76.34 75.57 75.57 -0.36 1,456 22,264 -219 Hover/Click
Oct23 230202 75.55 75.55 75.15 75.15 -0.32 116 5,152 +9 Hover/Click
Nov23 230202 74.73 74.73 74.73 74.73 -0.27 101 8,249 -8 Hover/Click
Dec23 230202 74.62 75.07 73.81 74.31 -0.24 5,133 64,009 -191 Hover/Click
Jan24 230202 73.89 73.89 73.89 73.89 -0.20 121 5,343 +67 Hover/Click
Feb24 230202 73.48 73.48 73.48 73.48 -0.17 1 2,605 -1 Hover/Click
Mar24 230202 73.09 73.09 73.09 73.09 -0.15 274 3,101 +162 Hover/Click
Apr24 230202 72.74 72.74 72.74 72.74 -0.14 45 946 +41 Hover/Click
May24 230202 72.39 72.39 72.39 72.39 -0.16 1 902 +0 Hover/Click
Jun24 230202 72.05 72.05 72.05 72.05 -0.16 387 9,765 -61 Hover/Click
Total Volume and Open Interest 160,241 406,204 -1,262  
US Dollar Index(ICE) Weekly Monthly
Mar23 230202 100.750 101.745 100.680 101.575 +0.548 36,730 38,570 +1,328 Hover/Click
Jun23 230202 100.345 101.420 100.345 101.265 +0.552 239 971 +84 Hover/Click
Sep23 230202 100.965 100.965 100.965 100.965 +0.462 0 6 +0 Hover/Click
Total Volume and Open Interest 36,969 39,552 +1,412  
Australian Dollar(CME) Weekly Monthly
Mar23 230202 71.42 71.69 70.79 70.83 -0.51 92,592 135,999 +439 Hover/Click
Jun23 230202 71.90 71.94 71.06 71.09 -0.51 55 485 +1 Hover/Click
Sep23 230202 71.29 72.12 71.28 71.29 -0.51 10 46 +0 Hover/Click
Total Volume and Open Interest 92,762 136,733 +429  
British Pound(CME) Weekly Monthly
Mar23 230202 123.88 124.14 122.31 122.40 -1.40 89,456 191,646 -923 Hover/Click
Jun23 230202 124.19 124.37 122.57 122.65 -1.39 244 1,117 -68 Hover/Click
Sep23 230202 122.87 124.49 122.87 122.87 -1.38 0 232 +0 Hover/Click
Total Volume and Open Interest 90,458 195,104 -1,009  
Canadian Dollar(CME) Weekly Monthly
Mar23 230202 75.25 75.42 74.94 75.07 -0.13 99,633 133,686 -1,865 Hover/Click
Jun23 230202 75.48 75.49 75.02 75.14 -0.14 249 3,696 +5 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 27 335 +16 Hover/Click
Total Volume and Open Interest 99,959 138,288 -1,879  
Japanese Yen(CME) Weekly Monthly
Mar23 230202 77.97 78.47 77.82 78.13 +0.06 151,641 165,341 +1,056 Hover/Click
Jun23 230202 79.21 79.55 78.93 79.22 +0.06 174 3,545 +83 Hover/Click
Sep23 230202 80.25 80.56 79.99 80.25 +0.05 2 49 +0 Hover/Click
Total Volume and Open Interest 152,122 169,689 +1,149  
Swiss Franc(CME) Weekly Monthly
Mar23 230202 110.51 110.82 109.84 109.90 -0.53 22,606 38,734 +924 Hover/Click
Jun23 230202 111.90 111.93 110.98 111.01 -0.51 34 493 +32 Hover/Click
Sep23 230202 112.90 112.90 112.01 112.02 -0.54 20 57 +20 Hover/Click
Total Volume and Open Interest 22,662 39,323 +978  
EuroFX(CME) Weekly Monthly
Mar23 230202 110.18 110.59 109.11 109.34 -0.72 249,883 787,312 +5,628 Hover/Click
Jun23 230202 110.90 111.14 109.71 109.92 -0.72 892 10,638 +151 Hover/Click
Sep23 230202 110.37 111.55 110.20 110.41 -0.71 122 1,039 +0 Hover/Click
Total Volume and Open Interest 252,228 802,352 +5,614  
Mexican Peso(CME) Weekly Monthly
Mar23 230202 534.00 536.88 531.25 532.13 -0.13 48,795 287,012 +1,730 Hover/Click
Jun23 230202 522.75 527.25 521.75 522.63 -0.13 0 135 +0 Hover/Click
Total Volume and Open Interest 48,795 287,211 +1,730  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230202 65.0200 65.4100 64.6500 64.7500 -0.1500 29,843 35,119 +571 Hover/Click
Jun23 230202 65.3600 65.4000 64.6700 64.7500 -0.1400 2 39 +2 Hover/Click
Total Volume and Open Interest 29,845 35,160 +573  
Brazilian Real(CME) Weekly Monthly
Mar23 230202 197.25 201.45 197.00 197.60 +1.75 10,762 49,897 +2,501 Hover/Click
Apr23 230202 196.50 200.10 195.75 196.35 +1.75 38 95 +16  
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 10,800 49,992 +2,517  
Bitcoin RR(CME) Weekly Monthly
Feb23 230202 23940 24450 23550 24005 +250 5,605 14,525 +180 Hover/Click
Mar23 230202 24020 24580 23750 24180 +290 328 2,875 +18 Hover/Click
Apr23 230202 24205 24600 23840 24240 +295 113 233 +12 Hover/Click
May23 230202 24355 24620 23905 24285 +310 70 100 +54 Hover/Click
Jun23 230202 24600 24600 24295 24295 +315 32 105 +32 Hover/Click
Total Volume and Open Interest 6,148 17,838 +296  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230202 131~130 132~220 131~080 131~250 +0~040 438,963 1,208,453 -15,397 Hover/Click
Jun23 230202 133~020 134~090 132~300 133~140 +0~060 1,028 3,131 +552 Hover/Click
Sep23 230202 134~110 134~140 134~110 134~110 +0~060 0 1 +0 Hover/Click
Total Volume and Open Interest 439,991 1,211,585 -14,845  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230202 115~100 116~000 115~100 115~175 +0~020 2,129,670 4,158,420 +33,173 Hover/Click
Jun23 230202 116~000 116~190 115~295 116~045 +0~025 7,807 29,339 +2,746 Hover/Click
Sep23 230202 116~265 116~310 116~265 116~265 +0~025 0 13 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230202 109~252 110~084 109~244 109~304 +0~024 1,420,830 4,178,889 +25,052 Hover/Click
Jun23 230202 110~116 110~256 110~094 110~154 +0~024 30,442 38,328 +14,246 Hover/Click
Sep23 230202 110~234 110~234 110~234 110~234 +0~024       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230202 103~004 103~050 103~000 103~016 +0~013 692,294 2,480,916 +56,437 Hover/Click
Jun23 230202 103~156 103~195 103~141 103~164 +0~015 1,397 5,050 +832 Hover/Click
Sep23 230202 103~224 103~224 103~224 103~224 +0~015 1 6 +0 Hover/Click
Total Volume and Open Interest 693,692 2,485,972 +57,269  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230202 95.800 95.865 95.720 95.815 +0.035 55,910 163,348 -1,190,594  
Jun23 230202 95.660 95.760 95.555 95.715 +0.110 38,303 227,556 -1,183,881  
Sep23 230202 95.755 95.915 95.640 95.885 +0.200 32,203 133,960 -655,950  
Dec23 230202 95.945 96.195 95.830 96.145 +0.280 37,357 133,699 -1,011,712  
Mar24 230202 96.190 96.495 96.100 96.430 +0.325 29,843 78,999 -500,462  
Jun24 230202 96.440 96.760 96.350 96.685 +0.340 26,798 83,407 -394,720  
Sep24 230202 96.590 96.905 96.510 96.835 +0.350 25,201 90,964 -323,900  
Dec24 230202 96.675 96.970 96.585 96.905 +0.355 24,807 98,784 -484,017  
Mar25 230202 96.740 97.010 96.640 96.950 +0.355 12,600 44,269 -242,828  
Jun25 230202 96.760 97.035 96.700 96.980 +0.350 11,029 43,429 -238,213  
Sep25 230202 96.785 97.050 96.720 96.995 +0.340 13,170 28,644 -177,491  
Dec25 230202 96.800 97.060 96.745 97.010 +0.335 8,415 36,414 -162,352  
Mar26 230202 96.810 97.070 96.760 97.015 +0.330 4,622 23,823 -50,801  
Jun26 230202 96.825 97.080 96.780 97.025 +0.325 4,214 14,570 -59,939  
Sep26 230202 96.835 97.090 96.795 97.035 +0.320 3,589 11,149 -54,496  
Dec26 230202 96.845 97.100 96.815 97.045 +0.315 2,897 17,013 -59,700  
Mar27 230202 96.855 97.110 96.830 97.055 +0.310 1,435 9,435 -43,897  
Jun27 230202 96.870 97.120 96.845 97.065 +0.305 684 7,746 -41,929  
Total Volume and Open Interest 360,023 1,509,548 +4,530  
Ultra T-Bond(CBOT)
Mar23 230202 144~08 146~05 143~30 144~24 +0~03 257,723 1,452,951 +4,850  
Jun23 230202 145~30 146~19 144~16 145~07 +0~02 79 120 +64  
Sep23 230202 145~07 145~07 145~07 145~07 +0~02        
Total Volume and Open Interest 257,802 1,453,071 +4,914  
Ultra 10-Yr T-Note(CBOT)
Mar23 230202 122~075 123~040 122~065 122~170 +0~020 424,492 1,458,094 -1,645  
Jun23 230202 122~080 123~025 122~065 122~160 +0~015 18 202 +12  
Sep23 230202 122~160 122~160 122~160 122~160 +0~015        
Total Volume and Open Interest 424,510 1,458,296 -1,633  
30 Day Federal Funds(CBOT)
Feb23 230202 95.427 95.430 95.425 95.427 unch 253,980 527,139 -34,258  
Mar23 230202 95.355 95.365 95.355 95.360 unch 30,277 117,473 -547  
Apr23 230202 95.215 95.225 95.210 95.220 +0.005 201,734 232,436 +15,370  
May23 230202 95.125 95.140 95.120 95.130 +0.010 145,532 148,809 +14,097  
Jun23 230202 95.115 95.130 95.105 95.120 +0.015 23,384 73,109 +789  
Jul23 230202 95.120 95.145 95.105 95.125 +0.015 100,105 136,823 +5,229  
Total Volume and Open Interest 927,705 1,534,475 +19,736  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230202 146.84 147.15 146.69 146.81 -0.06 815 15,966 -320 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        
Euro-Buxl(EUREX)
Mar23 230202 144.90 149.68 144.24 149.54 +5.56 58,953 227,449 -12,680  
Jun23 230202 146.50 149.08 146.50 149.08 +5.64 1 1,463 -230  
Sep23 230202 147.96 147.96 147.96 147.96 +5.56        
Total Volume and Open Interest 58,954 228,912 -12,910  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230202 137.11 139.86 137.00 139.83 +3.08 718,882 1,442,458 -47,540 Hover/Click
Jun23 230202 136.10 138.79 136.04 138.79 +3.09 866 3,700 +436 Hover/Click
Sep23 230202 137.16 137.16 137.16 137.16 +3.08       Hover/Click
Total Volume and Open Interest 719,748 1,446,158 -47,104  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230202 117.39 118.67 117.31 118.61 +1.44 576,899 1,708,010 -44,899 Hover/Click
Jun23 230202 118.05 119.31 118.02 119.31 +1.52 64 2,563 +62 Hover/Click
Sep23 230202 119.61 119.61 119.61 119.61 +1.44       Hover/Click
Total Volume and Open Interest 576,963 1,710,573 -44,837  
Euro-Schatz(EUREX)
Mar23 230202 105.74 106.13 105.70 106.06 +0.38 459,121 1,931,669 -49,196  
Jun23 230202 105.92 106.04 105.92 106.04 +0.42 150 1,163 +91  
Sep23 230202 106.81 106.81 106.81 106.81 +0.38        
Total Volume and Open Interest 459,271 1,932,832 -49,105  
3-Mth Euribor(EUREX)
Mar23 230202 97.070 97.070 97.070 97.070 +0.035 0 407 +0  
Jun23 230202 96.660 96.660 96.660 96.660 +0.145 1 62 -1  
Sep23 230202 96.625 96.625 96.625 96.625 +0.175 13 267 +13  
Total Volume and Open Interest 14 1,016 +12  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230202 105~05 107~25 105~03 107~19 +3~04 177,004 373,580 +5,202 Hover/Click
Jun23 230202 106~16 106~16 106~16 106~16 +3~05 0 1 +0 Hover/Click
Total Volume and Open Interest 177,004 373,581 +5,202  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230202 97.035 97.105 97.010 97.060 +0.025 175,952 573,907 -12,552  
Jun23 230202 96.530 96.705 96.520 96.655 +0.140 187,083 645,110 +8,859  
Sep23 230202 96.480 96.680 96.465 96.625 +0.175 169,372 524,436 +7,850  
Total Volume and Open Interest 1,401,463 4,190,840 -21,007  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230202 96.41 96.46 96.41 96.45 +0.03 28,742 228,255 +318  
Jun23 230202 96.14 96.22 96.14 96.21 +0.06 15,333 192,745 +293  
Sep23 230202 96.08 96.18 96.08 96.16 +0.07 24,596 155,964 +2,644  
Dec23 230202 96.11 96.22 96.10 96.19 +0.08 10,107 143,673 +1,493  
Mar24 230202 96.20 96.32 96.20 96.29 +0.08 11,279 111,848 +4,647  
Jun24 230202 96.33 96.46 96.33 96.43 +0.09 7,523 109,460 +1,238  
Sep24 230202 96.42 96.57 96.42 96.53 +0.10 2,480 53,802 +430  
Dec24 230202 96.51 96.65 96.51 96.61 +0.10 1,788 27,319 +908  
Mar25 230202 96.58 96.65 96.57 96.65 +0.10 0 451 +0  
Jun25 230202 96.66 96.66 96.66 96.66 +0.10 0 228 +0  
Total Volume and Open Interest 101,863 1,024,253 +11,986  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230202 96.42 96.53 96.42 96.46 +0.03 138,086 998,483 +23,039  
Jun23 230202 96.46 96.46 96.46 96.46 +0.03        
Total Volume and Open Interest 138,086 998,483 +23,039  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230202 96.78 96.88 96.78 96.85 +0.06 147,798 741,964 +26,282  
Jun23 230202 96.85 96.85 96.85 96.85 +0.06        
Total Volume and Open Interest 147,798 741,964 +26,282  
Gold(CMX) Weekly Monthly
Feb23 230202 1952.3 1959.1 1911.3 1916.3 -11.5 2,290 6,066 -1,176 Hover/Click
Apr23 230202 1967.1 1975.2 1925.6 1930.8 -12.0 210,613 398,992 +7,438 Hover/Click
Jun23 230202 1985.4 1992.1 1942.5 1947.6 -12.1 4,115 39,027 +48 Hover/Click
Aug23 230202 2004.1 2009.0 1960.0 1964.7 -12.2 984 12,076 +219 Hover/Click
Oct23 230202 2019.0 2025.0 1978.4 1981.8 -12.1 392 4,241 +40 Hover/Click
Dec23 230202 2037.0 2042.0 1993.8 1998.5 -12.3 802 13,911 +157 Hover/Click
Feb24 230202 2013.8 2014.8 2013.8 2014.5 -12.0 174 1,119 +21 Hover/Click
Apr24 230202 2065.6 2065.6 2028.9 2028.9 -12.2 12 372 +6 Hover/Click
Jun24 230202 2043.4 2043.4 2043.4 2043.4 -12.2 1 299 +0 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 1 325 +0 Hover/Click
Total Volume and Open Interest 221,572 478,425 +6,783  
Silver(CMX) Weekly Monthly
Mar23 230202 2406.5 2475.0 2349.5 2361.5 +0.6 65,333 105,278 -731 Hover/Click
May23 230202 2430.5 2494.5 2369.5 2381.8 +0.6 3,941 23,993 +978 Hover/Click
Jul23 230202 2460.0 2510.0 2393.5 2403.4 +0.8 842 5,837 +47 Hover/Click
Sep23 230202 2487.5 2529.0 2416.5 2425.1 +0.9 699 2,109 +110 Hover/Click
Dec23 230202 2512.0 2565.0 2448.0 2455.7 unch 427 1,596 +275 Hover/Click
Mar24 230202 2568.5 2568.5 2482.6 2482.6 unch 54 62 +33 Hover/Click
May24 230202 2498.8 2498.8 2498.8 2498.8 unch 28 21 +14 Hover/Click
Total Volume and Open Interest 71,338 138,987 +724  
Platinum(NYMEX) Weekly Monthly
Apr23 230202 1014.0 1046.7 1012.0 1032.6 +30.9 20,381 66,177 +152 Hover/Click
Jul23 230202 1021.6 1050.1 1020.7 1038.2 +29.8 258 2,878 +76 Hover/Click
Oct23 230202 1027.1 1043.4 1027.1 1043.4 +30.3 10 234 +0 Hover/Click
Jan24 230202 1050.0 1050.7 1050.0 1050.7 +30.3 1 47 +0 Hover/Click
Total Volume and Open Interest 20,650 69,338 +217  
Palladium(NYMEX) Weekly Monthly
Mar23 230202 1657.00 1688.00 1628.50 1642.60 +10.00 2,944 8,887 -206 Hover/Click
Jun23 230202 1674.00 1705.00 1657.50 1663.10 +10.40 618 2,449 +319 Hover/Click
Sep23 230202 1676.50 1676.50 1676.50 1676.50 +7.60 2 16 -2 Hover/Click
Total Volume and Open Interest 3,564 11,356 +111  
Copper(CMX) Weekly Monthly
Mar23 230202 418.15 419.95 407.80 409.10 -2.00 88,150 128,127 +955 Hover/Click
May23 230202 419.25 420.95 409.15 410.40 -1.80 23,222 52,029 +1,209 Hover/Click
Jul23 230202 419.65 420.20 409.75 411.10 -1.55 4,713 18,946 -267 Hover/Click
Sep23 230202 421.10 421.25 410.15 411.40 -1.50 2,512 9,517 +256 Hover/Click
Dec23 230202 417.15 418.15 410.10 411.50 -1.35 808 9,533 +278 Hover/Click
Total Volume and Open Interest 120,644 227,286 +2,462  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230202 34126 34214 33857 34097 -51 207,744 80,531 +896 Hover/Click
Jun23 230202 34381 34468 34129 34353 -56 160 720 -9 Hover/Click
Sep23 230202 34377 34627 34377 34542 -16 2 22 +0 Hover/Click
Dec23 230202 34740 34740 34740 34740 -17       Hover/Click
Total Volume and Open Interest 207,906 81,273 +887  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230202 34150 34218 33856 34097 -51 183,440 22,379 +980 Hover/Click
Jun23 230202 34372 34465 34127 34353 -56 568 737 -30 Hover/Click
Sep23 230202 34500 34600 34378 34542 -16 33 56 +23 Hover/Click
Dec23 230202 34740 34740 34740 34740 -17 1 3 +1 Hover/Click
Total Volume and Open Interest 184,042 23,175 +974  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230202 4145.50 4208.50 4136.75 4191.50 +59.25 2,000,400 2,043,119 +1,224 Hover/Click
Jun23 230202 4180.00 4244.75 4173.00 4228.25 +60.00 5,798 14,769 +575 Hover/Click
Sep23 230202 4217.75 4281.00 4212.00 4265.50 +61.00 407 951 +199 Hover/Click
Dec23 230202 4302.00 4307.75 4302.00 4302.00 +61.00 7 2,587 +2 Hover/Click
Total Volume and Open Interest 2,006,612 2,063,419 +2,000  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230202 4145.00 4208.50 4136.75 4191.50 +59.25 1,378,527 177,940 +3,358 Hover/Click
Jun23 230202 4180.25 4244.75 4173.00 4228.25 +60.00 3,779 3,928 +218 Hover/Click
Sep23 230202 4222.50 4280.00 4210.75 4265.50 +61.00 100 267 +36 Hover/Click
Dec23 230202 4251.25 4310.00 4251.00 4302.00 +61.00 5 55 +5 Hover/Click
Total Volume and Open Interest 1,382,413 182,205 +3,618  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230202 12520.00 12949.75 12501.75 12846.75 +432.50 668,515 274,645 +67 Hover/Click
Jun23 230202 12676.75 13078.00 12631.75 12980.25 +437.00 1,125 3,739 +239 Hover/Click
Sep23 230202 12789.00 13203.50 12749.00 13098.00 +437.00 22 97 -3 Hover/Click
Total Volume and Open Interest 669,663 278,753 +304  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230202 12514.00 12950.00 12501.25 12846.75 +432.50 1,081,997 117,846 +20 Hover/Click
Jun23 230202 12650.00 13077.75 12632.00 12980.25 +437.00 2,553 2,481 +135 Hover/Click
Sep23 230202 12767.25 13216.50 12753.00 13098.00 +437.00 36 62 +7 Hover/Click
Total Volume and Open Interest 1,084,613 120,435 +164  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230202 2701.10 2748.30 2699.50 2735.80 +30.80 14,667 41,944 -632 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 14,667 41,944 -632  
Volatility Index(CBOE)
Feb23 230202 18.75 19.90 18.15 19.30 +0.55 96,707 120,441 -4,371  
Mar23 230202 19.90 20.90 19.45 20.35 +0.39 61,390 102,476 +5,961  
Apr23 230202 20.65 21.47 20.33 21.10 +0.40 21,692 35,606 +1,350  
May23 230202 21.05 21.72 20.78 21.44 +0.34 13,136 21,126 +1,680  
Total Volume and Open Interest 204,805 317,295 +6,820  
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 +39.50 253,183 430,540 +1,501 Hover/Click
Jun23 230202 1984.40 2033.30 1981.80 2025.20 +40.50 74 1,784 +2 Hover/Click
Sep23 230202 1985.30 2045.60 1985.30 2036.80 +40.10 1 7 +0 Hover/Click
Total Volume and Open Interest 253,258 432,331 +1,503  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230202 1967.90 2017.00 1964.30 2007.90 +39.50 97,635 23,580 +974 Hover/Click
Jun23 230202 1987.30 2034.20 1981.30 2025.20 +40.50 191 461 +22 Hover/Click
Sep23 230202 2033.00 2038.80 2033.00 2036.80 +40.10 5 7 +2 Hover/Click
Total Volume and Open Interest 97,831 24,050 +998  
Nikkei 225(CME)
Mar23 230202 27505 27625 27345 27555 +100 3,850 14,353 +29  
Jun23 230202 27410 27420 27190 27390 +95 2 7 +1  
Total Volume and Open Interest 3,852 14,360 +30  
Nikkei 225(SGX) Weekly Monthly
Mar23 230202 27325 27505 27120 27400 +90 42,130 92,976 +941  
Jun23 230202 26935 27195 26935 27155 +90 19 3,517 +14  
Sep23 230202 27115 27115 27115 27115 +90 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230202 27335 27500 27110 27390 +80 719,081 462,912 -10,108  
Jun23 230202 27065 27245 26875 27140 +90 17,325 18,373 +215  
Sep23 230202 26990 27180 26845 27080 +80 434 2,302 -158  
Total Volume and Open Interest 759,557 585,939 -10,316  
Nikkei 225(JPX)
Mar23 230202 27340 27500 27130 27390 +80 49,320 225,225 -1,818  
Jun23 230202 27060 27240 26880 27140 +90 323 28,697 -47  
Sep23 230202 26940 27160 26900 27080 +80 16 4,691 -6  
Total Volume and Open Interest 49,664 317,361 -1,554  
Nikkei 225(CME) Yen
Mar23 230202 27485 27595 27320 27530 +105 31,897 37,134 +666  
Jun23 230202 27275 27315 27085 27275 +105 42 68 +40  
Sep23 230202 27235 27235 27235 27235 +105        
Total Volume and Open Interest 31,939 37,202 +706  
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 47,914 222,499 -5,038  
Mar23 230202 7170.0 7203.0 7100.0 7184.5 +89.5 62 1,202 +1  
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 47,976 223,742 -5,037  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230202 22078 22370 21983 22090 +1 111,079 121,655 -4,240  
Mar23 230202 22075 22379 22000 22096 -9 558 9,096 -11  
Apr23 230202 22017 22107 22017 22107 -68 0 5 +0  
Total Volume and Open Interest 111,777 140,532 -4,218  
DAX(EUREX) Weekly Monthly
Mar23 230202 15307.0 15596.0 15302.0 15565.0 +346.0 68,896 91,701 +1,358  
Jun23 230202 15500.0 15731.0 15484.0 15731.0 +349.0 16 121 +4  
Sep23 230202 15858.0 15858.0 15858.0 15858.0 +349.0 0 12 +0  
Total Volume and Open Interest 68,912 91,834 +1,362  
Mini-DAX(EUREX)
Mar23 230202 15321.0 15590.0 15302.0 15565.0 +346.0 69,515 14,529 +1,539  
Jun23 230202 15490.0 15756.0 15490.0 15731.0 +349.0 9 129 -3  
Sep23 230202 15858.0 15858.0 15858.0 15858.0 +349.0        
Total Volume and Open Interest 69,524 14,658 +1,536  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230202 4205 4258 4198 4249 +74 810,926 3,798,621 -19,189  
Jun23 230202 4165 4189 4145 4189 +74 28,579 127,955 +16,990  
Sep23 230202 4213 4213 4213 4213 +75 0 4 +0  
Total Volume and Open Interest 839,505 3,946,762 -2,199  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230202 11153 11193 11057 11103 -5 30,532 181,821 -4,633  
Jun23 230202 10983 10983 10975 10975 -5 10 4,869 +6  
Sep23 230202 11073 11073 11006 11006 -4 2 3 +2  
Total Volume and Open Interest 30,544 186,693 -4,625  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230202 7774.50 7811.50 7744.50 7794.00 +62.00 106,547 634,896 -4,927  
Jun23 230202 7793.50 7793.50 7793.50 7793.50 +63.00 12 77 +1  
Sep23 230202 7798.50 7798.50 7798.50 7798.50 +61.50 5 10 +5  
Total Volume and Open Interest 106,564 634,986 -4,921  
SPI 200(SFE) Weekly Monthly
Mar23 230202 7439.0 7486.0 7398.0 7447.0 +6.0 44,142 287,069 +2,088  
Jun23 230202 7455.0 7478.0 7455.0 7478.0 +5.0 0 1,126 +0  
Sep23 230202 7411.0 7411.0 7411.0 7411.0 +5.0        
Total Volume and Open Interest 44,147 288,240 +2,087  
FTSE MIB(ISE)
Mar23 230202 26920.00 27210.00 26875.00 27174.00 +398.00 13,874 82,051 +68  
Jun23 230202 26530.00 26760.00 26470.00 26742.00 +403.00 78 1,151 +51  
Sep23 230202 26782.00 26782.00 26782.00 26782.00 +403.00 0 10 +0  
Total Volume and Open Interest 13,952 83,212 +119  
KOSPI 200(KFE)
Mar23 230202 326.65 327.85 322.85 325.10 +2.25 222,569 309,219 +2,318  
Jun23 230202 327.00 329.75 324.85 326.80 +2.10 296 34,648 +556  
Sep23 230202 330.55 330.55 327.00 328.30 +2.30 18 4,862 +2  
Total Volume and Open Interest 222,893 379,623 +2,638  
GSCI(CME) Weekly Monthly
Feb23 230202 592.20 592.45 586.00 587.70 -2.20 63 1,111 -9  
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 63 1,111 -9  
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9