Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri February 03, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230203 1533.50 1539.75 1524.75 1532.00 -2.25 129,978 293,731 -9,092 Hover/Click
May23 230203 1526.00 1532.00 1518.25 1525.50 -2.25 69,089 171,120 +4,480 Hover/Click
Jul23 230203 1517.50 1522.25 1509.25 1516.50 -2.00 37,219 98,250 +5,134 Hover/Click
Aug23 230203 1476.50 1482.00 1470.75 1477.75 -1.50 1,884 8,692 +120 Hover/Click
Sep23 230203 1402.50 1407.50 1397.75 1404.00 -1.25 1,415 8,323 +44 Hover/Click
Nov23 230203 1366.75 1372.50 1363.00 1369.75 -0.75 14,270 84,283 -589 Hover/Click
Jan24 230203 1370.75 1376.25 1367.25 1373.50 -0.75 1,297 9,734 +62 Hover/Click
Mar24 230203 1361.00 1366.75 1358.25 1364.00 -1.25 936 8,327 +275 Hover/Click
May24 230203 1354.25 1362.75 1354.25 1360.00 -1.75 1,376 3,895 +276 Hover/Click
Jul24 230203 1356.25 1360.50 1354.50 1359.75 -1.75 534 1,051 +114 Hover/Click
Aug24 230203 1346.50 1346.50 1346.50 1346.50 -1.75 0 5 +0 Hover/Click
Sep24 230203 1316.25 1316.25 1316.25 1316.25 -1.75 0 90 +0 Hover/Click
Nov24 230203 1290.75 1296.25 1289.00 1294.25 -1.00 482 2,911 +25 Hover/Click
Jan25 230203 1294.50 1294.50 1294.50 1294.50 -1.00 0 15 +0 Hover/Click
Total Volume and Open Interest 258,480 690,655 +849  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230203 491.60 500.40 487.30 496.50 +4.70 44,246 163,781 -4,895 Hover/Click
May23 230203 475.40 483.70 471.80 480.70 +4.90 24,768 147,021 +2,192 Hover/Click
Jul23 230203 463.80 472.10 460.60 470.60 +6.30 13,979 56,813 +2,060 Hover/Click
Aug23 230203 444.00 453.20 442.90 452.80 +6.70 2,374 8,662 +101 Hover/Click
Sep23 230203 423.20 431.90 421.80 431.70 +7.00 1,598 10,103 +115 Hover/Click
Oct23 230203 405.90 414.40 404.90 414.40 +6.70 1,147 9,624 +82 Hover/Click
Dec23 230203 405.30 411.80 402.30 411.50 +6.20 4,789 22,791 -372 Hover/Click
Jan24 230203 399.80 407.50 398.40 407.00 +5.40 294 3,931 +51 Hover/Click
Mar24 230203 392.60 401.00 392.40 400.30 +4.90 73 1,006 -1 Hover/Click
May24 230203 393.20 397.20 389.50 396.40 +4.50 77 584 +35 Hover/Click
Total Volume and Open Interest 93,377 425,385 -608  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230203 60.90 61.15 58.92 59.06 -1.88 76,081 121,551 +249 Hover/Click
May23 230203 61.13 61.34 59.25 59.38 -1.75 50,517 123,861 +3,969 Hover/Click
Jul23 230203 61.02 61.22 59.30 59.43 -1.59 24,370 83,844 +2,929 Hover/Click
Aug23 230203 60.64 60.86 59.10 59.24 -1.45 5,360 22,090 +407 Hover/Click
Sep23 230203 60.25 60.45 58.79 58.92 -1.35 4,851 17,534 -513 Hover/Click
Oct23 230203 59.65 59.93 58.41 58.55 -1.26 2,457 10,593 +91 Hover/Click
Dec23 230203 59.69 59.77 58.26 58.39 -1.23 7,782 40,921 +1,617 Hover/Click
Jan24 230203 59.41 59.58 58.13 58.26 -1.17 1,277 6,608 +234 Hover/Click
Mar24 230203 58.41 59.31 57.96 58.09 -1.11 301 2,146 -6 Hover/Click
May24 230203 58.23 58.23 57.95 58.02 -1.06 124 1,409 +37 Hover/Click
Total Volume and Open Interest 173,220 435,432 +9,056  
Canola(WCE) Weekly Monthly
Mar23 230203 825.8 834.3 820.2 831.6 +6.5 8,654 66,554 -580 Hover/Click
May23 230203 823.7 831.4 818.6 828.9 +5.2 8,592 83,003 -845 Hover/Click
Jul23 230203 825.7 833.1 820.8 830.3 +4.5 2,379 63,722 +327 Hover/Click
Nov23 230203 805.0 813.9 803.1 810.9 +3.0 1,487 40,258 +656 Hover/Click
Jan24 230203 811.7 816.1 809.3 813.9 +3.0 2 969 +1 Hover/Click
Total Volume and Open Interest 21,114 254,614 -441  
Corn(CBOT) Weekly Monthly
Mar23 230203 674.25 680.00 671.50 677.50 +2.25 144,367 450,691 -11,283 Hover/Click
May23 230203 673.00 678.00 670.25 675.50 +1.75 81,852 287,638 +4,792 Hover/Click
Jul23 230203 662.00 667.25 659.75 664.75 +1.75 53,233 245,533 +1,877 Hover/Click
Sep23 230203 608.75 611.50 606.00 610.50 +1.50 20,833 99,275 +771 Hover/Click
Dec23 230203 594.50 597.25 591.50 596.00 +1.00 22,507 185,639 +4,532 Hover/Click
Mar24 230203 601.00 603.75 598.75 602.75 +0.75 678 15,755 +185 Hover/Click
May24 230203 603.00 606.75 602.00 605.75 +0.50 167 2,690 +79 Hover/Click
Jul24 230203 603.50 605.75 601.25 604.75 +0.75 39 1,809 +9 Hover/Click
Sep24 230203 565.25 565.50 563.50 565.25 unch 21 212 -7 Hover/Click
Dec24 230203 551.25 556.00 550.75 554.00 -0.25 345 8,784 -8 Hover/Click
Total Volume and Open Interest 324,060 1,299,113 +949  
Wheat(CBOT) Weekly Monthly
Mar23 230203 759.75 776.50 750.75 756.75 -4.25 60,025 146,938 -3,672 Hover/Click
May23 230203 769.75 787.25 761.75 768.25 -3.75 29,211 79,212 +3,932 Hover/Click
Jul23 230203 773.75 790.00 765.75 771.75 -3.75 13,916 73,564 +1,845 Hover/Click
Sep23 230203 782.25 796.75 773.50 780.25 -3.00 3,048 21,633 +270 Hover/Click
Dec23 230203 795.50 809.00 787.00 793.75 -2.50 1,892 27,203 +468 Hover/Click
Mar24 230203 802.75 817.25 795.75 803.00 -2.25 134 3,647 +18 Hover/Click
Total Volume and Open Interest 108,278 353,737 +2,866  
Wheat(KCBT) Weekly Monthly
Mar23 230203 878.25 890.00 868.00 873.00 -7.75 19,401 83,808 -985 Hover/Click
May23 230203 872.00 881.75 861.75 866.25 -7.50 10,265 43,508 +256 Hover/Click
Jul23 230203 864.50 873.00 854.25 857.75 -7.75 6,552 34,359 +522 Hover/Click
Sep23 230203 861.00 872.75 855.00 858.25 -8.00 2,187 13,480 +44 Hover/Click
Dec23 230203 867.25 876.75 859.75 863.00 -8.00 1,263 11,663 +467 Hover/Click
Mar24 230203 864.50 873.75 857.50 861.00 -8.00 12 549 +0 Hover/Click
May24 230203 858.50 864.50 850.00 852.50 -8.50 5 39 +3 Hover/Click
Total Volume and Open Interest 39,709 187,806 +308  
Wheat(MGE) Weekly Monthly
Mar23 230203 922.50 929.75 912.75 921.50 -3.25 3,891 29,265 -2,075 Hover/Click
May23 230203 915.75 923.25 907.00 914.75 -4.00 2,665 14,981 +79 Hover/Click
Jul23 230203 910.75 918.50 903.75 909.75 -4.00 475 4,927 +99 Hover/Click
Sep23 230203 891.25 898.00 882.50 890.75 -3.50 403 6,060 +147 Hover/Click
Dec23 230203 894.50 904.00 888.75 896.75 -2.75 141 1,990 -14 Hover/Click
Mar24 230203 901.25 904.75 900.75 900.75 +0.75 2 30 +0 Hover/Click
Total Volume and Open Interest 7,577 57,253 -1,764  
Oats(CBOT) Weekly Monthly
Mar23 230203 392.25 393.00 378.75 383.50 -5.75 535 2,136 -90 Hover/Click
May23 230203 383.00 383.00 371.50 375.00 -5.75 206 1,024 +85 Hover/Click
Jul23 230203 380.00 380.00 375.25 375.50 -4.25 34 146 +9 Hover/Click
Sep23 230203 379.00 379.00 375.00 376.75 -4.00 24 73 +23 Hover/Click
Total Volume and Open Interest 802 3,442 +30  
Rough Rice(CBOT) Weekly Monthly
Mar23 230203 17.77 17.79 17.71 17.74 -0.04 482 5,649 -76 Hover/Click
May23 230203 18.12 18.12 18.02 18.05 -0.05 98 511 +48 Hover/Click
Jul23 230203 18.34 18.34 18.34 18.34 -0.04 9 93 +8 Hover/Click
Sep23 230203 16.96 16.96 16.91 16.91 -0.06 21 1,428 +17 Hover/Click
Total Volume and Open Interest 610 7,693 -3  
Live Cattle(CME) Weekly Monthly
Feb23 230203 159.750 160.485 159.500 160.285 +0.535 13,723 27,151 -3,193 Hover/Click
Apr23 230203 163.735 164.235 163.550 164.130 +0.300 29,956 132,806 -526 Hover/Click
Jun23 230203 159.900 160.350 159.800 160.285 +0.285 15,377 70,970 +45 Hover/Click
Aug23 230203 159.350 159.735 159.300 159.650 +0.150 7,546 44,114 +1,396 Hover/Click
Oct23 230203 163.650 163.985 163.485 163.880 +0.195 3,828 21,083 +251 Hover/Click
Dec23 230203 167.235 167.550 167.050 167.450 +0.250 1,130 10,337 +201 Hover/Click
Total Volume and Open Interest 72,046 311,450 -1,756  
Feeder Cattle(CME) Weekly Monthly
Mar23 230203 185.935 186.450 185.435 186.100 +0.165 11,222 23,956 -742 Hover/Click
Apr23 230203 189.985 190.700 189.580 190.630 +0.550 3,691 7,842 -28 Hover/Click
May23 230203 194.000 194.880 193.685 194.785 +0.535 2,435 7,062 +321 Hover/Click
Aug23 230203 207.500 208.000 206.950 207.935 +0.555 1,318 6,287 -25 Hover/Click
Sep23 230203 210.050 210.685 209.580 210.650 +0.600 288 1,644 -5 Hover/Click
Oct23 230203 212.350 212.985 211.850 212.985 +0.635 324 1,200 +55 Hover/Click
Nov23 230203 213.735 214.500 213.400 214.100 +0.365 171 400 -20 Hover/Click
Total Volume and Open Interest 19,582 48,479 -390  
Lean Hogs(CME) Weekly Monthly
Feb23 230203 75.350 75.900 74.880 75.030 -0.320 9,887 23,140 -3,390 Hover/Click
Apr23 230203 85.850 86.780 85.130 86.480 +0.480 27,388 96,470 +1,287 Hover/Click
May23 230203 94.900 95.500 94.500 95.280 unch 156 1,179 +31  
Jun23 230203 102.530 103.480 102.080 103.300 +0.650 9,324 33,080 -285 Hover/Click
Jul23 230203 104.230 105.000 103.730 104.880 +0.750 2,823 12,905 +241 Hover/Click
Aug23 230203 103.850 104.680 103.450 104.600 +0.750 3,797 19,695 +199 Hover/Click
Oct23 230203 91.430 92.150 91.050 92.030 +0.600 2,077 17,634 +546 Hover/Click
Dec23 230203 84.130 84.450 83.850 84.350 +0.300 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 230203 17.95 17.95 17.91 17.92 -0.01 182 4,178 -48 Hover/Click
Mar23 230203 17.89 17.98 17.64 17.73 -0.06 635 6,301 +197 Hover/Click
Apr23 230203 18.12 18.25 18.02 18.04 -0.08 306 3,577 +81 Hover/Click
May23 230203 18.51 18.54 18.41 18.41 -0.06 214 2,125 +82 Hover/Click
Jun23 230203 18.96 18.98 18.82 18.84 -0.09 44 1,859 +22 Hover/Click
Jul23 230203 19.30 19.30 19.30 19.30 +0.02 43 1,202 +18 Hover/Click
Aug23 230203 19.60 19.60 19.60 19.60 unch 55 955 +1 Hover/Click
Sep23 230203 19.85 19.85 19.80 19.80 +0.01 34 954 +11 Hover/Click
Oct23 230203 20.00 20.00 19.96 19.96 +0.21 3 582 -1 Hover/Click
Nov23 230203 19.80 19.80 19.80 19.80 +0.08 5 540 -2 Hover/Click
Dec23 230203 19.50 19.50 19.50 19.50 unch 3 545 -1 Hover/Click
Jan24 230203 19.00 19.00 19.00 19.00 unch 0 98 +0 Hover/Click
Feb24 230203 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 230203 2580 2580 2540 2569 -14 25,952 87,499 -6,537 Hover/Click
May23 230203 2626 2632 2597 2621 -14 22,719 81,471 +2,453 Hover/Click
Jul23 230203 2635 2637 2605 2627 -14 6,641 52,976 -555 Hover/Click
Sep23 230203 2633 2635 2605 2626 -16 3,184 29,409 +791 Hover/Click
Dec23 230203 2614 2623 2594 2612 -20 1,043 25,871 +326 Hover/Click
Mar24 230203 2586 2599 2578 2587 -20 132 12,383 +13 Hover/Click
May24 230203 2571 2582 2570 2570 -19 7 3,666 +6 Hover/Click
Total Volume and Open Interest 59,694 297,895 -3,500  
Coffee "C"(ICE) Weekly Monthly
Mar23 230203 176.40 177.90 172.05 172.80 -5.10 31,812 72,018 -4,212 Hover/Click
May23 230203 176.80 178.10 172.45 173.30 -4.80 22,632 64,722 -809 Hover/Click
Jul23 230203 176.00 177.60 172.35 173.15 -4.55 11,194 29,016 +633 Hover/Click
Sep23 230203 175.85 176.40 171.40 172.05 -4.45 6,638 20,188 +589 Hover/Click
Dec23 230203 174.10 175.25 170.15 170.85 -4.45 3,255 19,966 +700 Hover/Click
Mar24 230203 174.80 175.15 170.20 170.75 -4.45 1,135 6,193 +85 Hover/Click
Total Volume and Open Interest 77,202 219,183 -2,711  
Orange Juice(ICE) Weekly Monthly
Mar23 230203 240.85 245.15 231.65 241.75 +2.65 2,235 9,672 -307 Hover/Click
May23 230203 225.45 227.95 218.00 226.95 +3.60 972 2,742 +490 Hover/Click
Jul23 230203 219.95 221.25 215.00 220.50 +1.35 80 803 +9 Hover/Click
Sep23 230203 215.65 217.15 215.65 216.40 +1.65 13 27 +6 Hover/Click
Nov23 230203 206.50 206.50 206.35 206.35 unch 4 29 +1 Hover/Click
Jan24 230203 203.90 203.90 203.90 203.90 unch 2 4 +2 Hover/Click
Total Volume and Open Interest 3,306 13,277 +201  
Sugar #11(ICE) Weekly Monthly
Mar23 230203 21.69 21.71 21.18 21.24 -0.42 87,076 328,649 -11,404 Hover/Click
May23 230203 20.40 20.41 19.95 19.99 -0.40 67,283 276,214 +9,683 Hover/Click
Jul23 230203 19.60 19.61 19.24 19.28 -0.32 26,266 169,160 -954 Hover/Click
Oct23 230203 19.42 19.42 19.12 19.16 -0.25 17,512 81,852 -1,545 Hover/Click
Mar24 230203 19.42 19.42 19.18 19.21 -0.23 12,660 69,746 +4,895 Hover/Click
May24 230203 18.37 18.39 18.21 18.22 -0.20 4,182 21,022 +2,157 Hover/Click
Jul24 230203 17.67 17.68 17.53 17.54 -0.16 1,163 16,911 +336 Hover/Click
Oct24 230203 17.29 17.30 17.17 17.19 -0.11 294 15,584 +37 Hover/Click
Total Volume and Open Interest 216,583 998,629 +3,238  
London Cocoa(LCE) Weekly Monthly
Mar23 230203 2015 2016 1990 1999 -13 9,820 76,066 -2,466 Hover/Click
May23 230203 2012 2019 2000 2013 +1 13,000 63,502 +166 Hover/Click
Jul23 230203 1988 1999 1977 1995 +7 5,720 39,803 +368 Hover/Click
Sep23 230203 1967 1979 1957 1976 +9 3,285 35,964 -70 Hover/Click
Dec23 230203 1941 1954 1933 1951 +8 1,210 33,175 +509 Hover/Click
Mar24 230203 1913 1921 1907 1919 +5 57 15,234 -2 Hover/Click
May24 230203 1899 1905 1899 1905 +6 3 5,291 +0 Hover/Click
Total Volume and Open Interest 33,098 276,079 -1,495  
London Sugar(LCE) Weekly Monthly
Mar23 230203 565.00 566.60 549.00 551.30 -15.50 13,773 23,532 -5,267 Hover/Click
May23 230203 566.00 567.50 553.10 555.30 -11.20 14,464 41,478 +3,037 Hover/Click
Aug23 230203 552.70 553.60 540.60 542.80 -9.70 3,661 15,898 +1,041 Hover/Click
Oct23 230203 540.30 540.90 530.00 532.10 -7.20 926 10,260 +211 Hover/Click
Dec23 230203 531.50 531.50 523.50 525.50 -4.80 311 4,699 +75 Hover/Click
Total Volume and Open Interest 33,535 99,840 -716  
Cotton(ICE) Weekly Monthly
Mar23 230203 86.15 86.45 85.05 85.43 -0.96 17,239 77,563 -1,439 Hover/Click
May23 230203 86.62 87.15 85.77 86.11 -0.99 11,412 57,519 +832 Hover/Click
Jul23 230203 87.72 87.72 86.41 86.72 -1.00 5,114 41,353 +912 Hover/Click
Oct23 230203 85.26 85.26 85.26 85.26 -0.94 1 18 +1 Hover/Click
Dec23 230203 85.52 85.95 84.80 85.15 -0.85 3,111 26,600 +23 Hover/Click
Mar24 230203 85.96 86.13 85.14 85.58 -0.87 949 4,741 -247 Hover/Click
Total Volume and Open Interest 37,882 210,416 +81  
Lumber(CME) Weekly Monthly
Mar23 230203 507.0 515.0 495.1 499.8 -12.4 381 1,777 -79  
May23 230203 517.1 527.0 508.4 512.0 -11.4 120 437 -11  
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 230203 75.92 78.00 73.10 73.39 -2.49 360,859 286,583 -8,622 Hover/Click
Apr23 230203 76.25 78.28 73.47 73.74 -2.46 113,874 179,982 +6,663 Hover/Click
May23 230203 76.48 78.49 73.74 74.00 -2.44 85,479 120,287 -10 Hover/Click
Jun23 230203 76.45 78.46 73.79 74.05 -2.40 76,137 209,327 +826 Hover/Click
Jul23 230203 76.33 78.21 73.67 73.90 -2.39 22,789 86,819 -428 Hover/Click
Aug23 230203 76.02 77.84 73.37 73.62 -2.36 13,853 52,983 -167 Hover/Click
Sep23 230203 75.79 77.39 73.02 73.26 -2.31 19,599 96,640 +850 Hover/Click
Oct23 230203 74.77 76.88 72.68 72.87 -2.28 7,282 48,975 +1,465 Hover/Click
Nov23 230203 74.47 76.43 72.38 72.48 -2.25 4,180 32,050 -265 Hover/Click
Dec23 230203 74.24 75.95 71.81 72.09 -2.22 43,596 194,186 +38 Hover/Click
Jan24 230203 73.98 75.01 71.55 71.70 -2.19 3,116 35,625 -93 Hover/Click
Feb24 230203 73.57 74.81 71.26 71.31 -2.17 1,464 20,542 +342 Hover/Click
Mar24 230203 73.10 74.59 70.89 70.96 -2.13 3,763 26,506 +255 Hover/Click
Apr24 230203 70.63 73.62 70.63 70.63 -2.11 1,053 15,655 -18 Hover/Click
May24 230203 70.33 73.20 70.33 70.33 -2.06 869 11,058 -160 Hover/Click
Jun24 230203 72.24 73.28 69.84 70.04 -2.01 7,032 64,229 -311 Hover/Click
Total Volume and Open Interest 789,306 1,726,724 +346  
e-miNY Crude Oil(NYM)
Mar23 230203 76.000 78.000 73.100 73.400 -2.475 13,295 1,951 +50  
Apr23 230203 76.200 78.275 73.500 73.750 -2.450 547 481 -3  
May23 230203 76.600 78.450 73.750 74.000 -2.450 79 240 +13  
Jun23 230203 76.450 78.425 73.825 74.050 -2.400 60 207 +7  
Jul23 230203 76.300 78.125 73.900 73.900 -2.400 15 45 +3  
Aug23 230203 74.300 77.300 73.550 73.625 -2.350 2 34 +0  
Sep23 230203 73.200 76.975 73.200 73.250 -2.325 0 3 +0  
Oct23 230203 73.250 76.500 72.875 72.875 -2.275 0 4 +0  
Nov23 230203 73.100 75.900 72.475 72.475 -2.250 0 13 +0  
Dec23 230203 74.000 75.925 71.850 72.100 -2.200 37 138 +16  
Total Volume and Open Interest 14,041 3,181 +87  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230203 290.61 293.11 276.70 277.53 -12.14 63,181 77,929 -5,211 Hover/Click
Apr23 230203 283.69 286.26 271.62 272.42 -10.36 47,253 46,598 +610 Hover/Click
May23 230203 277.46 279.90 266.34 266.85 -9.60 27,365 34,538 +1,595 Hover/Click
Jun23 230203 273.60 275.43 262.54 262.93 -9.19 20,425 27,919 -397 Hover/Click
Jul23 230203 269.66 273.72 261.39 261.73 -8.87 7,597 13,076 +184 Hover/Click
Aug23 230203 270.00 272.83 260.84 261.18 -8.60 5,571 12,201 +469 Hover/Click
Sep23 230203 268.90 272.52 260.50 261.15 -8.43 4,922 10,121 +250 Hover/Click
Oct23 230203 267.55 272.00 260.50 260.92 -8.28 3,539 6,921 +714 Hover/Click
Nov23 230203 268.73 271.00 259.95 260.36 -8.06 2,654 4,823 +538 Hover/Click
Dec23 230203 267.55 270.05 259.10 259.47 -7.92 4,065 16,435 +276 Hover/Click
Jan24 230203 266.16 269.17 258.67 258.72 -7.84 770 2,786 +61 Hover/Click
Feb24 230203 264.00 265.47 257.77 257.77 -7.80 772 1,665 +113 Hover/Click
Mar24 230203 262.94 263.64 256.27 256.27 -7.67 488 919 -4 Hover/Click
Apr24 230203 260.89 261.55 254.30 254.30 -7.59 287 911 +50 Hover/Click
Total Volume and Open Interest 190,215 263,906 -538  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230203 245.29 247.19 231.37 232.10 -13.13 59,677 109,392 -2,110 Hover/Click
Apr23 230203 262.64 265.01 250.55 251.19 -11.27 46,998 53,232 +3,855 Hover/Click
May23 230203 260.96 263.39 249.41 250.02 -10.69 24,983 41,506 +774 Hover/Click
Jun23 230203 257.25 259.39 246.00 246.65 -10.13 23,164 33,746 +927 Hover/Click
Jul23 230203 251.83 255.08 242.59 242.94 -9.66 7,152 12,483 -170 Hover/Click
Aug23 230203 247.27 250.58 238.46 238.93 -9.18 5,197 7,892 +2 Hover/Click
Sep23 230203 242.15 244.97 233.32 233.69 -8.74 6,439 18,593 +1,260 Hover/Click
Oct23 230203 225.53 228.51 216.91 217.35 -8.41 2,183 7,610 +359 Hover/Click
Nov23 230203 220.40 223.05 211.55 212.02 -8.53 1,095 4,501 +91 Hover/Click
Dec23 230203 216.55 219.51 207.54 208.12 -8.68 2,387 14,610 -29 Hover/Click
Total Volume and Open Interest 179,591 316,897 +4,955  
e-miNY RBOB Gasoline(NYM)
Mar23 230203 245.40 245.40 232.10 232.10 -13.13 0 3 +0  
Apr23 230203 251.19 251.19 251.19 251.19 -11.27        
May23 230203 261.60 261.60 250.02 250.02 -10.69        
Jun23 230203 255.00 255.00 246.65 246.65 -10.13        
Total Volume and Open Interest 0 5 +0  
Natural Gas(NYM) Weekly Monthly
Mar23 230203 2.457 2.515 2.341 2.410 -0.046 210,664 297,641 +13,044 Hover/Click
Apr23 230203 2.525 2.585 2.416 2.480 -0.042 88,093 106,538 -441 Hover/Click
May23 230203 2.655 2.721 2.561 2.625 -0.032 48,691 126,041 +2,600 Hover/Click
Jun23 230203 2.874 2.913 2.767 2.829 -0.034 26,219 49,876 +1,630 Hover/Click
Jul23 230203 3.087 3.111 2.973 3.041 -0.036 21,835 58,792 +3,403 Hover/Click
Aug23 230203 3.136 3.156 3.024 3.093 -0.033 10,568 36,517 -8 Hover/Click
Sep23 230203 3.101 3.115 2.984 3.056 -0.032 18,569 67,868 +2,319 Hover/Click
Oct23 230203 3.160 3.190 3.065 3.135 -0.028 37,206 72,656 +1,195 Hover/Click
Nov23 230203 3.585 3.598 3.484 3.548 -0.033 7,270 34,503 +1,505 Hover/Click
Dec23 230203 3.982 3.988 3.893 3.957 -0.019 5,828 34,221 -545 Hover/Click
Jan24 230203 4.229 4.236 4.138 4.200 -0.016 12,434 54,672 +146 Hover/Click
Feb24 230203 4.086 4.097 4.017 4.074 -0.010 3,895 20,484 +244 Hover/Click
Mar24 230203 3.669 3.698 3.603 3.659 -0.014 5,524 30,837 -384 Hover/Click
Apr24 230203 3.237 3.272 3.177 3.234 -0.018 5,720 34,075 -134 Hover/Click
May24 230203 3.190 3.227 3.131 3.192 -0.021 2,173 16,305 +519 Hover/Click
Jun24 230203 3.302 3.327 3.253 3.308 -0.020 924 6,113 -37 Hover/Click
Total Volume and Open Interest 512,341 1,172,902 +26,193  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230203 82.27 84.20 79.62 79.94 -2.23 348,662 487,095 +7,682 Hover/Click
May23 230203 82.13 83.98 79.39 79.71 -2.32 215,990 324,826 -3,900 Hover/Click
Jun23 230203 81.82 83.58 79.00 79.33 -2.37 175,019 324,811 +6,068 Hover/Click
Jul23 230203 81.54 83.18 78.66 78.97 -2.39 68,205 108,248 +1,483 Hover/Click
Aug23 230203 81.10 82.72 78.28 78.58 -2.38 38,852 84,578 -150 Hover/Click
Sep23 230203 80.70 82.26 77.91 78.19 -2.37 43,773 87,436 +1,879 Hover/Click
Oct23 230203 80.42 81.79 77.54 77.80 -2.35 14,229 48,215 -462 Hover/Click
Nov23 230203 79.97 81.32 77.16 77.41 -2.34 11,660 55,880 +1,231 Hover/Click
Dec23 230203 79.40 80.85 76.76 77.03 -2.30 68,830 200,013 +1,936 Hover/Click
Jan24 230203 78.80 78.80 76.63 76.63 -2.27 6,559 31,720 +1,095 Hover/Click
Feb24 230203 78.20 78.84 76.24 76.24 -2.24 5,189 40,856 +1,724 Hover/Click
Mar24 230203 78.14 78.14 75.90 75.90 -2.21 5,175 24,021 +86 Hover/Click
Apr24 230203 77.38 77.38 75.60 75.60 -2.18 684 9,278 +118 Hover/Click
May24 230203 75.31 75.31 75.31 75.31 -2.15 830 8,708 +361 Hover/Click
Total Volume and Open Interest 1,039,507 2,093,887 +19,763  
Gas Oil(ICE) Weekly Monthly
Feb23 230203 845.50 854.25 800.00 819.00 -26.50 37,876 64,250 -11,808 Hover/Click
Mar23 230203 834.25 847.50 796.25 813.75 -24.75 120,257 111,667 -5,686 Hover/Click
Apr23 230203 816.75 828.00 783.50 801.00 -16.75 81,624 75,076 +4,600 Hover/Click
May23 230203 802.00 812.75 770.50 788.25 -12.00 42,707 54,173 +3,256 Hover/Click
Jun23 230203 791.25 802.00 761.50 778.75 -10.25 50,737 52,217 +2,747 Hover/Click
Jul23 230203 784.25 795.75 756.75 773.25 -10.00 13,209 22,553 +238 Hover/Click
Aug23 230203 780.00 790.50 752.25 769.25 -9.50 6,436 19,031 +482 Hover/Click
Sep23 230203 776.50 787.00 749.75 766.25 -8.50 9,570 27,068 +549 Hover/Click
Oct23 230203 774.75 784.00 749.50 764.50 -7.75 3,658 14,356 +499 Hover/Click
Nov23 230203 767.75 777.00 743.75 758.25 -7.25 2,606 10,429 +351 Hover/Click
Total Volume and Open Interest 391,311 541,772 -159  
Ethanol(CBOT)
Mar23 230203 2.161 2.161 2.161 2.161 unch        
Apr23 230203 2.161 2.161 2.161 2.161 unch        
May23 230203 2.161 2.161 2.161 2.161 unch        
Jun23 230203 2.161 2.161 2.161 2.161 unch        
Jul23 230203 2.161 2.161 2.161 2.161 unch        
Aug23 230203 2.161 2.161 2.161 2.161 unch        
Sep23 230203 2.161 2.161 2.161 2.161 unch        
Oct23 230203 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230203 76.08 78.00 73.15 73.39 -2.49 34,265 43,270 -3,326 Hover/Click
Apr23 230203 76.40 78.26 73.54 73.74 -2.46 39,237 68,787 +1,268 Hover/Click
May23 230203 76.73 78.47 73.80 74.00 -2.44 36,204 33,038 +1,960 Hover/Click
Jun23 230203 75.90 78.43 73.86 74.05 -2.40 29,139 61,791 -1,420 Hover/Click
Jul23 230203 76.30 77.99 73.90 73.90 -2.39 8,865 16,351 +364 Hover/Click
Aug23 230203 75.80 77.20 73.62 73.62 -2.36 3,285 8,299 -367 Hover/Click
Sep23 230203 75.39 76.75 73.26 73.26 -2.31 1,456 22,264 -219 Hover/Click
Oct23 230203 75.06 76.28 72.87 72.87 -2.28 116 5,152 +9 Hover/Click
Nov23 230203 74.76 74.76 72.48 72.48 -2.25 101 8,249 -8 Hover/Click
Dec23 230203 74.15 75.16 72.09 72.09 -2.22 5,133 64,009 -191 Hover/Click
Jan24 230203 71.70 71.70 71.70 71.70 -2.19 121 5,343 +67 Hover/Click
Feb24 230203 71.31 71.31 71.31 71.31 -2.17 1 2,605 -1 Hover/Click
Mar24 230203 70.96 70.96 70.96 70.96 -2.13 274 3,101 +162 Hover/Click
Apr24 230203 70.63 70.63 70.63 70.63 -2.11 45 946 +41 Hover/Click
May24 230203 70.33 70.33 70.33 70.33 -2.06 1 902 +0 Hover/Click
Jun24 230203 71.93 71.93 70.04 70.04 -2.01 387 9,765 -61 Hover/Click
Total Volume and Open Interest 160,241 406,204 -1,262  
US Dollar Index(ICE) Weekly Monthly
Mar23 230203 101.650 102.850 101.380 102.755 +1.180 36,730 38,570 +1,328 Hover/Click
Jun23 230203 101.330 102.455 101.030 102.405 +1.140 239 971 +84 Hover/Click
Sep23 230203 102.055 102.055 102.055 102.055 +1.090 0 6 +0 Hover/Click
Total Volume and Open Interest 36,969 39,552 +1,412  
Australian Dollar(CME) Weekly Monthly
Mar23 230203 70.84 70.90 69.29 69.36 -1.47 92,592 135,999 +439 Hover/Click
Jun23 230203 71.13 71.14 69.56 69.62 -1.47 55 485 +1 Hover/Click
Sep23 230203 71.10 71.33 69.80 69.84 -1.45 10 46 +0 Hover/Click
Total Volume and Open Interest 92,762 136,733 +429  
British Pound(CME) Weekly Monthly
Mar23 230203 122.39 122.73 120.55 120.63 -1.77 89,456 191,646 -923 Hover/Click
Jun23 230203 122.57 122.97 120.82 120.89 -1.76 244 1,117 -68 Hover/Click
Sep23 230203 121.14 123.16 121.14 121.14 -1.73 0 232 +0 Hover/Click
Total Volume and Open Interest 90,458 195,104 -1,009  
Canadian Dollar(CME) Weekly Monthly
Mar23 230203 75.12 75.14 74.49 74.69 -0.38 99,633 133,686 -1,865 Hover/Click
Jun23 230203 75.20 75.21 74.59 74.78 -0.36 249 3,696 +5 Hover/Click
Sep23 230203 74.89 75.24 74.70 74.89 -0.35 0 391 +0 Hover/Click
Dec23 230203 75.01 75.34 74.81 75.01 -0.32 27 335 +16 Hover/Click
Total Volume and Open Interest 99,959 138,288 -1,879  
Japanese Yen(CME) Weekly Monthly
Mar23 230203 78.11 78.31 76.57 76.67 -1.46 151,641 165,341 +1,056 Hover/Click
Jun23 230203 79.17 79.39 77.66 77.75 -1.47 174 3,545 +83 Hover/Click
Sep23 230203 78.79 80.40 78.73 78.79 -1.46 2 49 +0 Hover/Click
Total Volume and Open Interest 152,122 169,689 +1,149  
Swiss Franc(CME) Weekly Monthly
Mar23 230203 109.91 110.00 108.27 108.45 -1.45 22,606 38,734 +924 Hover/Click
Jun23 230203 110.83 111.10 109.42 109.56 -1.45 34 493 +32 Hover/Click
Sep23 230203 111.91 112.07 110.48 110.59 -1.43 20 57 +20 Hover/Click
Total Volume and Open Interest 22,662 39,323 +978  
EuroFX(CME) Weekly Monthly
Mar23 230203 109.35 109.65 108.17 108.29 -1.05 249,883 787,312 +5,628 Hover/Click
Jun23 230203 109.91 110.23 108.74 108.88 -1.04 892 10,638 +151 Hover/Click
Sep23 230203 110.20 110.69 109.29 109.39 -1.02 122 1,039 +0 Hover/Click
Total Volume and Open Interest 252,228 802,352 +5,614  
Mexican Peso(CME) Weekly Monthly
Mar23 230203 532.75 533.00 523.38 523.75 -8.38 48,795 287,012 +1,730 Hover/Click
Jun23 230203 514.75 523.00 513.88 514.25 -8.38 0 135 +0 Hover/Click
Total Volume and Open Interest 48,795 287,211 +1,730  
Brazilian Real(CME) Weekly Monthly
Mar23 230203 197.60 197.60 193.05 194.05 -3.55 10,762 49,897 +2,501 Hover/Click
Apr23 230203 196.05 196.05 192.00 192.90 -3.45 38 95 +16  
May23 230203 192.00 192.00 192.00 192.00 -3.50        
Jun23 230203 190.80 190.80 190.80 190.80 -3.50       Hover/Click
Total Volume and Open Interest 10,800 49,992 +2,517  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230203 131~260 132~090 129~190 130~020 -1~230 438,963 1,208,453 -15,397 Hover/Click
Jun23 230203 133~160 133~260 131~050 131~180 -1~280 1,028 3,131 +552 Hover/Click
Sep23 230203 132~070 132~150 132~070 132~150 -1~280 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 230203 115~160 115~225 114~080 114~135 -1~040 2,129,670 4,158,420 +33,173 Hover/Click
Jun23 230203 116~055 116~090 114~265 114~315 -1~050 7,807 29,339 +2,746 Hover/Click
Sep23 230203 115~215 115~215 115~215 115~215 -1~050 0 13 +0 Hover/Click
Total Volume and Open Interest 2,137,477 4,187,772 +35,919  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230203 109~286 110~004 109~012 109~026 -0~276 1,420,830 4,178,889 +25,052 Hover/Click
Jun23 230203 110~152 110~176 109~172 109~186 -0~286 30,442 38,328 +14,246 Hover/Click
Sep23 230203 109~266 109~266 109~266 109~266 -0~286       Hover/Click
Total Volume and Open Interest 1,451,272 4,217,217 +39,298  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230203 103~007 103~021 102~200 102~211 -0~125 692,294 2,480,916 +56,437 Hover/Click
Jun23 230203 103~161 103~164 103~016 103~025 -0~137 1,397 5,050 +832 Hover/Click
Sep23 230203 103~085 103~085 103~085 103~085 -0~137 1 6 +0 Hover/Click
Total Volume and Open Interest 693,692 2,485,972 +57,269  
Eurodollars(CME) Weekly Monthly
Mar23 230203 95.045 95.055 94.975 94.980 -0.070 93,132 839,524 -12,974  
Jun23 230203 94.960 94.970 94.805 94.820 -0.155 80,672 721,302 -16,782  
Sep23 230203 95.045 95.065 94.825 94.855 -0.215 50,699 649,974 -9,900  
Dec23 230203 95.430 95.445 95.155 95.185 -0.255 75,909 655,055 +5,232  
Mar24 230203 95.945 95.970 95.665 95.695 -0.265 32,923 397,051 +2,144  
Jun24 230203 96.410 96.440 96.150 96.170 -0.260 31,039 411,183 -996  
Sep24 230203 96.710 96.745 96.470 96.495 -0.240 22,312 369,678 +1,300  
Dec24 230203 96.870 96.905 96.645 96.665 -0.225 36,141 582,858 +894  
Mar25 230203 96.960 96.990 96.745 96.765 -0.210 18,811 222,560 +3,130  
Jun25 230203 97.010 97.040 96.800 96.815 -0.205 13,760 172,411 -229  
Sep25 230203 97.035 97.060 96.835 96.845 -0.200 9,042 131,411 +564  
Dec25 230203 97.035 97.065 96.845 96.860 -0.190 18,906 136,624 +1,810  
Mar26 230203 97.015 97.050 96.845 96.850 -0.180 9,270 79,985 +131  
Jun26 230203 96.995 97.025 96.825 96.835 -0.170 5,082 76,090 -43  
Sep26 230203 96.975 97.005 96.810 96.820 -0.160 6,584 93,985 +490  
Dec26 230203 96.950 96.980 96.790 96.800 -0.155 14,207 63,905 +678  
Mar27 230203 96.915 96.950 96.760 96.780 -0.145 4,140 41,141 +69  
Jun27 230203 96.875 96.910 96.730 96.750 -0.135 4,673 39,719 -23  
Total Volume and Open Interest 555,143 5,857,595 -22,323  
Ultra T-Bond(CBOT)
Mar23 230203 144~31 145~20 141~29 142~26 -1~30 257,723 1,452,951 +4,850  
Jun23 230203 143~10 146~01 142~14 143~10 -1~29 79 120 +64  
Sep23 230203 143~10 143~10 143~10 143~10 -1~29        
Total Volume and Open Interest 257,802 1,453,071 +4,914  
Ultra 10-Yr T-Note(CBOT)
Mar23 230203 122~160 122~260 120~295 121~045 -1~125 424,492 1,458,094 -1,645  
Jun23 230203 122~140 122~240 120~295 121~040 -1~120 18 202 +12  
Sep23 230203 121~040 121~040 121~040 121~040 -1~120        
Total Volume and Open Interest 424,510 1,458,296 -1,633  
30 Day Federal Funds(CBOT)
Feb23 230203 95.430 95.430 95.427 95.427 unch 253,980 527,139 -34,258  
Mar23 230203 95.360 95.360 95.350 95.350 -0.010 30,277 117,473 -547  
Apr23 230203 95.220 95.220 95.180 95.185 -0.035 201,734 232,436 +15,370  
May23 230203 95.125 95.130 95.025 95.040 -0.090 145,532 148,809 +14,097  
Jun23 230203 95.110 95.115 94.990 95.000 -0.120 23,384 73,109 +789  
Jul23 230203 95.110 95.120 94.970 94.980 -0.145 100,105 136,823 +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 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 230203 149.30 149.30 143.46 144.52 -5.02 58,953 227,449 -12,680  
Jun23 230203 148.50 148.50 144.06 144.06 -5.02 1 1,463 -230  
Sep23 230203 142.94 142.94 142.94 142.94 -5.02        
Total Volume and Open Interest 58,954 228,912 -12,910  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230203 139.56 139.65 137.70 138.05 -1.78 718,882 1,442,458 -47,540 Hover/Click
Jun23 230203 138.35 138.40 136.73 137.01 -1.78 866 3,700 +436 Hover/Click
Sep23 230203 135.38 135.38 135.38 135.38 -1.78       Hover/Click
Total Volume and Open Interest 719,748 1,446,158 -47,104  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230203 118.43 118.49 117.68 117.92 -0.69 576,899 1,708,010 -44,899 Hover/Click
Jun23 230203 119.09 119.09 118.61 118.61 -0.70 64 2,563 +62 Hover/Click
Sep23 230203 118.92 118.92 118.92 118.92 -0.69       Hover/Click
Total Volume and Open Interest 576,963 1,710,573 -44,837  
Euro-Schatz(EUREX)
Mar23 230203 106.00 106.04 105.86 105.94 -0.12 459,121 1,931,669 -49,196  
Jun23 230203 105.96 105.96 105.92 105.92 -0.12 150 1,163 +91  
Sep23 230203 106.69 106.69 106.69 106.69 -0.12        
Total Volume and Open Interest 459,271 1,932,832 -49,105  
3-Mth Euribor(EUREX)
Mar23 230203 97.040 97.040 97.040 97.040 -0.030 0 407 +0  
Jun23 230203 96.640 96.640 96.615 96.615 -0.045 1 62 -1  
Sep23 230203 96.575 96.575 96.575 96.575 -0.050 13 267 +13  
Total Volume and Open Interest 14 1,016 +12  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230203 107~13 107~22 106~21 107~01 -0~18 177,004 373,580 +5,202 Hover/Click
Jun23 230203 105~31 105~31 105~31 105~31 -0~16 0 1 +0 Hover/Click
Total Volume and Open Interest 177,004 373,581 +5,202  
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 230203 97.060 97.060 97.025 97.035 -0.025 175,952 573,907 -12,552  
Jun23 230203 96.640 96.650 96.570 96.610 -0.045 187,083 645,110 +8,859  
Sep23 230203 96.605 96.630 96.525 96.570 -0.055 169,372 524,436 +7,850  
Total Volume and Open Interest 1,401,463 4,190,840 -21,007  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230203 96.44 96.50 96.44 96.50 +0.05 28,742 228,255 +318  
Jun23 230203 96.21 96.32 96.21 96.30 +0.09 15,333 192,745 +293  
Sep23 230203 96.16 96.31 96.16 96.28 +0.12 24,596 155,964 +2,644  
Dec23 230203 96.20 96.37 96.20 96.32 +0.13 10,107 143,673 +1,493  
Mar24 230203 96.29 96.48 96.29 96.44 +0.15 11,279 111,848 +4,647  
Jun24 230203 96.43 96.62 96.43 96.59 +0.16 7,523 109,460 +1,238  
Sep24 230203 96.54 96.73 96.54 96.69 +0.16 2,480 53,802 +430  
Dec24 230203 96.63 96.81 96.63 96.78 +0.17 1,788 27,319 +908  
Mar25 230203 96.81 96.81 96.81 96.81 +0.16 0 451 +0  
Jun25 230203 96.81 96.81 96.81 96.81 +0.15 0 228 +0  
Total Volume and Open Interest 101,863 1,024,253 +11,986  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230203 96.47 96.63 96.46 96.62 +0.16 138,086 998,483 +23,039  
Jun23 230203 96.62 96.62 96.62 96.62 +0.16        
Total Volume and Open Interest 138,086 998,483 +23,039  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230203 96.85 97.00 96.85 96.99 +0.14 147,798 741,964 +26,282  
Jun23 230203 96.99 96.99 96.99 96.99 +0.14        
Total Volume and Open Interest 147,798 741,964 +26,282  
Gold(CMX) Weekly Monthly
Feb23 230203 1912.4 1917.0 1861.5 1862.9 -53.4 2,290 6,066 -1,176 Hover/Click
Apr23 230203 1926.3 1932.4 1874.5 1876.6 -54.2 210,613 398,992 +7,438 Hover/Click
Jun23 230203 1943.3 1949.1 1891.2 1893.3 -54.3 4,115 39,027 +48 Hover/Click
Aug23 230203 1960.8 1965.5 1908.2 1910.3 -54.4 984 12,076 +219 Hover/Click
Oct23 230203 1982.2 1982.2 1926.8 1927.4 -54.4 392 4,241 +40 Hover/Click
Dec23 230203 1997.0 1998.5 1943.4 1944.2 -54.3 802 13,911 +157 Hover/Click
Feb24 230203 1984.1 1984.2 1959.5 1960.3 -54.2 174 1,119 +21 Hover/Click
Apr24 230203 1975.0 1975.0 1975.0 1975.0 -53.9 12 372 +6 Hover/Click
Jun24 230203 1989.6 1989.6 1989.6 1989.6 -53.8 1 299 +0 Hover/Click
Aug24 230203 2015.0 2015.0 2002.8 2002.8 -52.8       Hover/Click
Oct24 230203 2022.5 2022.5 2022.5 2022.5 -47.7       Hover/Click
Dec24 230203 2038.3 2038.3 2032.4 2032.4 -53.8 1 325 +0 Hover/Click
Total Volume and Open Interest 221,572 478,425 +6,783  
Silver(CMX) Weekly Monthly
Mar23 230203 2351.5 2366.5 2232.5 2240.5 -121.0 65,333 105,278 -731 Hover/Click
May23 230203 2371.0 2386.5 2252.5 2260.7 -121.1 3,941 23,993 +978 Hover/Click
Jul23 230203 2395.5 2403.0 2274.5 2282.0 -121.4 842 5,837 +47 Hover/Click
Sep23 230203 2404.5 2413.5 2297.0 2303.4 -121.7 699 2,109 +110 Hover/Click
Dec23 230203 2445.5 2445.5 2328.5 2335.1 -120.6 427 1,596 +275 Hover/Click
Mar24 230203 2363.6 2363.6 2363.6 2363.6 -119.0 54 62 +33 Hover/Click
May24 230203 2379.8 2379.8 2379.8 2379.8 -119.0 28 21 +14 Hover/Click
Total Volume and Open Interest 71,338 138,987 +724  
Platinum(NYMEX) Weekly Monthly
Apr23 230203 1031.5 1042.4 977.9 980.3 -52.3 20,381 66,177 +152 Hover/Click
Jul23 230203 1040.5 1040.5 984.5 987.1 -51.1 258 2,878 +76 Hover/Click
Oct23 230203 1042.6 1042.6 992.2 992.5 -50.9 10 234 +0 Hover/Click
Jan24 230203 1045.0 1045.0 1000.0 1000.0 -50.7 1 47 +0 Hover/Click
Total Volume and Open Interest 20,650 69,338 +217  
Palladium(NYMEX) Weekly Monthly
Mar23 230203 1656.50 1695.00 1590.00 1618.40 -24.20 2,944 8,887 -206 Hover/Click
Jun23 230203 1687.50 1712.00 1611.00 1639.10 -24.00 618 2,449 +319 Hover/Click
Sep23 230203 1650.00 1652.50 1650.00 1652.50 -24.00 2 16 -2 Hover/Click
Total Volume and Open Interest 3,564 11,356 +111  
Copper(CMX) Weekly Monthly
Mar23 230203 409.10 413.60 403.05 405.65 -3.45 88,150 128,127 +955 Hover/Click
May23 230203 410.10 415.00 404.50 406.95 -3.45 23,222 52,029 +1,209 Hover/Click
Jul23 230203 410.75 415.50 405.60 407.65 -3.45 4,713 18,946 -267 Hover/Click
Sep23 230203 414.75 416.00 405.75 408.10 -3.30 2,512 9,517 +256 Hover/Click
Dec23 230203 414.05 415.15 405.80 408.20 -3.30 808 9,533 +278 Hover/Click
Total Volume and Open Interest 120,644 227,286 +2,462  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230203 34048 34226 33821 33962 -135 207,744 80,531 +896 Hover/Click
Jun23 230203 34278 34481 34075 34221 -132 160 720 -9 Hover/Click
Sep23 230203 34681 34690 34385 34405 -137 2 22 +0 Hover/Click
Dec23 230203 34603 34603 34603 34603 -137       Hover/Click
Total Volume and Open Interest 207,906 81,273 +887  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230203 4176.00 4194.00 4132.50 4147.75 -43.75 2,000,400 2,043,119 +1,224 Hover/Click
Jun23 230203 4210.50 4231.00 4169.50 4184.75 -43.50 5,798 14,769 +575 Hover/Click
Sep23 230203 4237.25 4268.00 4208.50 4222.75 -42.75 407 951 +199 Hover/Click
Dec23 230203 4261.00 4261.00 4253.25 4261.00 -41.00 7 2,587 +2 Hover/Click
Total Volume and Open Interest 2,006,612 2,063,419 +2,000  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230203 12748.25 12878.00 12551.25 12624.00 -222.75 668,515 274,645 +67 Hover/Click
Jun23 230203 12871.50 13012.00 12688.25 12759.00 -221.25 1,125 3,739 +239 Hover/Click
Sep23 230203 12917.75 13140.00 12832.00 12889.00 -209.00 22 97 -3 Hover/Click
Total Volume and Open Interest 669,663 278,753 +304  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230203 2728.80 2740.70 2706.50 2717.50 -18.30 14,667 41,944 -632 Hover/Click
Jun23 230203 2736.10 2736.10 2736.10 2736.10 -19.00       Hover/Click
Sep23 230203 2756.40 2756.40 2756.40 2756.40 -19.00       Hover/Click
Total Volume and Open Interest 14,667 41,944 -632  
Volatility Index(CBOE)
Feb23 230203 19.55 20.30 19.18 19.34 +0.04 96,707 120,441 -4,371  
Mar23 230203 20.50 21.15 20.31 20.55 +0.20 61,390 102,476 +5,961  
Apr23 230203 21.15 21.77 21.02 21.35 +0.25 21,692 35,606 +1,350  
May23 230203 21.44 22.02 21.40 21.75 +0.31 13,136 21,126 +1,680  
Total Volume and Open Interest 204,805 317,295 +6,820  
S & P 600(CME)
Mar23 230203 1315.70 1315.70 1315.70 1315.70 -4.20        
Jun23 230203 1325.50 1325.50 1325.50 1325.50 -4.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230203 2005.00 2015.60 1981.60 1993.50 -14.40 253,183 430,540 +1,501 Hover/Click
Jun23 230203 2020.10 2032.20 2001.00 2011.10 -14.10 74 1,784 +2 Hover/Click
Sep23 230203 2022.50 2046.40 2022.50 2022.50 -14.30 1 7 +0 Hover/Click
Total Volume and Open Interest 253,258 432,331 +1,503  
Nikkei 225(CME)
Mar23 230203 27520 27755 27430 27645 +90 3,850 14,353 +29  
Jun23 230203 27300 27555 27265 27480 +90 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 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 230203 27480 27600 27440 27490 +100 380,429 462,912 -10,108  
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 230203 27480 27600 27440 27490 +100 29,955 225,225 -1,818  
Jun23 230203 27230 27330 27190 27240 +100 141 28,697 -47  
Sep23 230203 27190 27250 27180 27180 +100 11 4,691 -6  
Total Volume and Open Interest 30,112 317,361 -1,554  
Nikkei 225(CME) Yen
Mar23 230203 27485 27725 27410 27620 +90 31,897 37,134 +666  
Jun23 230203 27310 27455 27160 27365 +90 42 68 +40  
Sep23 230203 27325 27325 27325 27325 +90        
Total Volume and Open Interest 31,939 37,202 +706  
Nikkei 225(CME) e-Mini Yen
Mar23 230203 27620 27620 27620 27620 +90        
Jun23 230203 27370 27370 27370 27370 +90        
Sep23 230203 27330 27330 27330 27330 +90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb23 230203 7160.0 7243.0 7118.5 7240.0 +67.0 47,914 222,499 -5,038  
Mar23 230203 7189.5 7251.5 7160.0 7251.5 +67.0 62 1,202 +1  
Apr23 230203 7255.5 7255.5 7255.5 7255.5 +68.0        
Jun23 230203 7145.0 7145.0 7145.0 7145.0 +67.5 0 40 +0  
Sep23 230203 7185.5 7185.5 7185.5 7185.5 +65.5        
Dec23 230203 7220.5 7220.5 7220.5 7220.5 +65.0        
Total Volume and Open Interest 47,976 223,742 -5,037  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230203 22080 22080 21508 21643 -447 111,079 121,655 -4,240  
Mar23 230203 22068 22068 21520 21648 -448 558 9,096 -11  
Apr23 230203 21724 21724 21724 21724 -383 0 5 +0  
Total Volume and Open Interest 111,777 140,532 -4,218  
DAX(EUREX) Weekly Monthly
Mar23 230203 15551.0 15556.0 15392.0 15509.0 -56.0 68,896 91,701 +1,358  
Jun23 230203 15688.0 15688.0 15566.0 15673.0 -58.0 16 121 +4  
Sep23 230203 15615.0 15797.0 15615.0 15797.0 -61.0 0 12 +0  
Total Volume and Open Interest 68,912 91,834 +1,362  
Mini-DAX(EUREX)
Mar23 230203 15547.0 15554.0 15393.0 15509.0 -56.0 69,515 14,529 +1,539  
Jun23 230203 15688.0 15688.0 15560.0 15673.0 -58.0 9 129 -3  
Sep23 230203 15797.0 15797.0 15797.0 15797.0 -61.0        
Total Volume and Open Interest 69,524 14,658 +1,536  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230203 4243 4265 4211 4256 +7 810,926 3,798,621 -19,189  
Jun23 230203 4167 4197 4160 4196 +7 28,579 127,955 +16,990  
Sep23 230203 4219 4219 4219 4219 +6 0 4 +0  
Total Volume and Open Interest 839,505 3,946,762 -2,199  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230203 11106 11276 11090 11255 +152 30,532 181,821 -4,633  
Jun23 230203 11066 11136 11066 11127 +152 10 4,869 +6  
Sep23 230203 11159 11159 11159 11159 +153 2 3 +2  
Total Volume and Open Interest 30,544 186,693 -4,625  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230203 7790.00 7886.50 7780.50 7872.50 +78.50 106,547 634,896 -4,927  
Jun23 230203 7813.00 7877.00 7812.00 7871.00 +77.50 12 77 +1  
Sep23 230203 7876.00 7876.00 7876.00 7876.00 +77.50 5 10 +5  
Total Volume and Open Interest 106,564 634,986 -4,921  
SPI 200(SFE) Weekly Monthly
Mar23 230203 7447.0 7501.0 7436.0 7501.0 +54.0 44,142 287,069 +2,088  
Jun23 230203 7531.0 7531.0 7531.0 7531.0 +53.0 0 1,126 +0  
Sep23 230203 7464.0 7464.0 7464.0 7464.0 +53.0        
Total Volume and Open Interest 44,147 288,240 +2,087  
FTSE MIB(ISE)
Mar23 230203 27105.00 27115.00 26765.00 27023.00 -151.00 13,874 82,051 +68  
Jun23 230203 26555.00 26635.00 26370.00 26591.00 -151.00 78 1,151 +51  
Sep23 230203 26633.00 26633.00 26633.00 26633.00 -149.00 0 10 +0  
Total Volume and Open Interest 13,952 83,212 +119  
KOSPI 200(KFE)
Mar23 230203 324.75 327.70 323.45 326.05 +0.95 222,569 309,219 +2,318  
Jun23 230203 326.80 329.60 320.60 328.05 +1.25 296 34,648 +556  
Sep23 230203 328.40 330.95 328.10 330.75 +2.45 18 4,862 +2  
Total Volume and Open Interest 222,893 379,623 +2,638  
GSCI(CME) Weekly Monthly
Feb23 230203 586.50 592.85 573.05 574.20 -13.50 63 1,111 -9  
Mar23 230203 576.70 592.70 576.70 576.70 -13.50        
Apr23 230203 579.20 579.20 579.20 579.20 -8.50        
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

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