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 99,742 291,198 -2,533 Hover/Click
May23 230203 1526.00 1532.00 1518.25 1525.50 -2.25 53,632 177,721 +6,601 Hover/Click
Jul23 230203 1517.50 1522.25 1509.25 1516.50 -2.00 30,532 99,220 +970 Hover/Click
Aug23 230203 1476.50 1482.00 1470.75 1477.75 -1.50 2,369 9,111 +419 Hover/Click
Sep23 230203 1402.50 1407.50 1397.75 1404.00 -1.25 1,051 8,488 +165 Hover/Click
Nov23 230203 1366.75 1372.50 1363.00 1369.75 -0.75 14,914 85,203 +920 Hover/Click
Jan24 230203 1370.75 1376.25 1367.25 1373.50 -0.75 2,107 10,254 +520 Hover/Click
Mar24 230203 1361.00 1366.75 1358.25 1364.00 -1.25 1,660 8,602 +275 Hover/Click
May24 230203 1354.25 1362.75 1354.25 1360.00 -1.75 1,382 4,156 +261 Hover/Click
Jul24 230203 1356.25 1360.50 1354.50 1359.75 -1.75 316 1,068 +17 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 -1.00 248 2,855 -56 Hover/Click
Jan25 230203 1294.50 1294.50 1294.50 1294.50 -1.00 0 15 +0 Hover/Click
Total Volume and Open Interest 207,953 698,214 +7,559  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230203 491.60 500.40 487.30 496.50 +4.70 43,560 164,291 +510 Hover/Click
May23 230203 475.40 483.70 471.80 480.70 +4.90 27,126 148,634 +1,613 Hover/Click
Jul23 230203 463.80 472.10 460.60 470.60 +6.30 16,370 59,148 +2,335 Hover/Click
Aug23 230203 444.00 453.20 442.90 452.80 +6.70 2,915 8,805 +143 Hover/Click
Sep23 230203 423.20 431.90 421.80 431.70 +7.00 1,521 10,136 +33 Hover/Click
Oct23 230203 405.90 414.40 404.90 414.40 +6.70 1,588 9,735 +111 Hover/Click
Dec23 230203 405.30 411.80 402.30 411.50 +6.20 5,699 23,098 +307 Hover/Click
Jan24 230203 399.80 407.50 398.40 407.00 +5.40 314 4,052 +121 Hover/Click
Mar24 230203 392.60 401.00 392.40 400.30 +4.90 31 1,007 +1 Hover/Click
May24 230203 393.20 397.20 389.50 396.40 +4.50 18 597 +13 Hover/Click
Total Volume and Open Interest 99,150 430,579 +5,194  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230203 60.90 61.15 58.92 59.06 -1.88 48,028 119,170 -2,381 Hover/Click
May23 230203 61.13 61.34 59.25 59.38 -1.75 32,166 127,548 +3,687 Hover/Click
Jul23 230203 61.02 61.22 59.30 59.43 -1.59 22,608 86,110 +2,266 Hover/Click
Aug23 230203 60.64 60.86 59.10 59.24 -1.45 4,720 22,596 +506 Hover/Click
Sep23 230203 60.25 60.45 58.79 58.92 -1.35 2,316 18,019 +485 Hover/Click
Oct23 230203 59.65 59.93 58.41 58.55 -1.26 1,406 10,863 +270 Hover/Click
Dec23 230203 59.69 59.77 58.26 58.39 -1.23 4,939 41,789 +868 Hover/Click
Jan24 230203 59.41 59.58 58.13 58.26 -1.17 830 6,956 +348 Hover/Click
Mar24 230203 58.41 59.31 57.96 58.09 -1.11 131 2,113 -33 Hover/Click
May24 230203 58.23 58.23 57.95 58.02 -1.06 13 1,421 +12 Hover/Click
Total Volume and Open Interest 117,157 441,460 +6,028  
Canola(WCE) Weekly Monthly
Mar23 230203 825.8 834.3 820.2 831.6 +6.5 11,650 61,583 -4,971 Hover/Click
May23 230203 823.7 831.4 818.6 828.9 +5.2 8,579 83,778 +775 Hover/Click
Jul23 230203 825.7 833.1 820.8 830.3 +4.5 2,769 64,091 +369 Hover/Click
Nov23 230203 805.0 813.9 803.1 810.9 +3.0 3,543 42,035 +1,777 Hover/Click
Jan24 230203 811.7 816.1 809.3 813.9 +3.0 48 1,005 +36 Hover/Click
Mar24 230203 814.6 814.6 814.6 814.6 +3.0 0 103 +0 Hover/Click
Total Volume and Open Interest 26,589 252,600 -2,014  
Corn(CBOT) Weekly Monthly
Mar23 230203 674.25 680.00 671.50 677.50 +2.25 149,905 443,288 -7,403 Hover/Click
May23 230203 673.00 678.00 670.25 675.50 +1.75 85,767 296,414 +8,776 Hover/Click
Jul23 230203 662.00 667.25 659.75 664.75 +1.75 48,369 250,734 +5,201 Hover/Click
Sep23 230203 608.75 611.50 606.00 610.50 +1.50 19,423 102,379 +3,104 Hover/Click
Dec23 230203 594.50 597.25 591.50 596.00 +1.00 22,186 187,297 +1,658 Hover/Click
Mar24 230203 601.00 603.75 598.75 602.75 +0.75 571 15,881 +126 Hover/Click
May24 230203 603.00 606.75 602.00 605.75 +0.50 122 2,711 +21 Hover/Click
Jul24 230203 603.50 605.75 601.25 604.75 +0.75 65 1,826 +17 Hover/Click
Sep24 230203 565.25 565.50 563.50 565.25 unch 7 217 +5 Hover/Click
Dec24 230203 551.25 556.00 550.75 554.00 -0.25 146 8,864 +80 Hover/Click
Total Volume and Open Interest 326,570 1,310,703 +11,590  
Wheat(CBOT) Weekly Monthly
Mar23 230203 759.75 776.50 750.75 756.75 -4.25 59,106 147,820 +882 Hover/Click
May23 230203 769.75 787.25 761.75 768.25 -3.75 32,675 79,533 +321 Hover/Click
Jul23 230203 773.75 790.00 765.75 771.75 -3.75 18,163 75,752 +2,188 Hover/Click
Sep23 230203 782.25 796.75 773.50 780.25 -3.00 5,799 21,664 +31 Hover/Click
Dec23 230203 795.50 809.00 787.00 793.75 -2.50 3,659 27,732 +529 Hover/Click
Mar24 230203 802.75 817.25 795.75 803.00 -2.25 295 3,591 -56 Hover/Click
Total Volume and Open Interest 119,923 357,681 +3,944  
Wheat(KCBT) Weekly Monthly
Mar23 230203 878.25 890.00 868.00 873.00 -7.75 20,315 83,038 -770 Hover/Click
May23 230203 872.00 881.75 861.75 866.25 -7.50 10,796 44,923 +1,415 Hover/Click
Jul23 230203 864.50 873.00 854.25 857.75 -7.75 6,404 34,968 +609 Hover/Click
Sep23 230203 861.00 872.75 855.00 858.25 -8.00 2,191 13,668 +188 Hover/Click
Dec23 230203 867.25 876.75 859.75 863.00 -8.00 1,438 12,151 +488 Hover/Click
Mar24 230203 864.50 873.75 857.50 861.00 -8.00 42 558 +9 Hover/Click
May24 230203 858.50 864.50 850.00 852.50 -8.50 20 39 +0 Hover/Click
Total Volume and Open Interest 41,248 189,756 +1,950  
Wheat(MGE) Weekly Monthly
Mar23 230203 922.50 929.75 912.75 921.50 -3.25 3,169 29,120 -145 Hover/Click
May23 230203 915.75 923.25 907.00 914.75 -4.00 2,699 15,439 +458 Hover/Click
Jul23 230203 910.75 918.50 903.75 909.75 -4.00 580 5,048 +121 Hover/Click
Sep23 230203 891.25 898.00 882.50 890.75 -3.50 426 6,081 +21 Hover/Click
Dec23 230203 894.50 904.00 888.75 896.75 -2.75 293 2,034 +44 Hover/Click
Mar24 230203 901.25 904.75 900.75 900.75 +0.75 12 37 +7 Hover/Click
Total Volume and Open Interest 7,179 57,759 +506  
Oats(CBOT) Weekly Monthly
Mar23 230203 392.25 393.00 378.75 383.50 -5.75 267 2,108 -28 Hover/Click
May23 230203 383.00 383.00 371.50 375.00 -5.75 60 1,027 +3 Hover/Click
Jul23 230203 380.00 380.00 375.25 375.50 -4.25 34 165 +19 Hover/Click
Sep23 230203 379.00 379.00 375.00 376.75 -4.00 19 84 +11 Hover/Click
Total Volume and Open Interest 386 3,450 +8  
Rough Rice(CBOT) Weekly Monthly
Mar23 230203 17.77 17.79 17.71 17.74 -0.04 477 5,540 -109 Hover/Click
May23 230203 18.12 18.12 18.02 18.05 -0.05 89 557 +46 Hover/Click
Jul23 230203 18.34 18.34 18.34 18.34 -0.04 12 97 +4 Hover/Click
Sep23 230203 16.96 16.96 16.91 16.91 -0.06 20 1,446 +18 Hover/Click
Total Volume and Open Interest 598 7,652 -41  
Live Cattle(CME) Weekly Monthly
Feb23 230203 159.750 160.485 159.500 160.285 +0.535 10,420 26,400 -751 Hover/Click
Apr23 230203 163.735 164.235 163.550 164.130 +0.300 26,589 133,725 +919 Hover/Click
Jun23 230203 159.900 160.350 159.800 160.285 +0.285 12,738 72,142 +1,172 Hover/Click
Aug23 230203 159.350 159.735 159.300 159.650 +0.150 9,798 45,059 +945 Hover/Click
Oct23 230203 163.650 163.985 163.485 163.880 +0.195 4,807 21,744 +661 Hover/Click
Dec23 230203 167.235 167.550 167.050 167.450 +0.250 1,530 10,877 +540 Hover/Click
Total Volume and Open Interest 66,358 315,026 +3,576  
Feeder Cattle(CME) Weekly Monthly
Mar23 230203 185.935 186.450 185.435 186.100 +0.165 11,062 22,860 -1,096 Hover/Click
Apr23 230203 189.985 190.700 189.580 190.630 +0.550 5,010 8,340 +498 Hover/Click
May23 230203 194.000 194.880 193.685 194.785 +0.535 2,420 6,987 -75 Hover/Click
Aug23 230203 207.500 208.000 206.950 207.935 +0.555 969 6,403 +116 Hover/Click
Sep23 230203 210.050 210.685 209.580 210.650 +0.600 374 1,677 +33 Hover/Click
Oct23 230203 212.350 212.985 211.850 212.985 +0.635 347 1,316 +116 Hover/Click
Nov23 230203 213.735 214.500 213.400 214.100 +0.365 129 424 +24 Hover/Click
Total Volume and Open Interest 20,336 48,107 -372  
Lean Hogs(CME) Weekly Monthly
Feb23 230203 75.350 75.900 74.880 75.030 -0.320 6,425 22,608 -532 Hover/Click
Apr23 230203 85.850 86.780 85.130 86.480 +0.480 19,378 96,234 -236 Hover/Click
May23 230203 94.900 95.500 94.500 95.280 unch 91 1,127 -52  
Jun23 230203 102.530 103.480 102.080 103.300 +0.650 7,803 32,689 -391 Hover/Click
Jul23 230203 104.230 105.000 103.730 104.880 +0.750 3,228 12,806 -99 Hover/Click
Aug23 230203 103.850 104.680 103.450 104.600 +0.750 3,483 19,769 +74 Hover/Click
Oct23 230203 91.430 92.150 91.050 92.030 +0.600 3,992 18,004 +370 Hover/Click
Dec23 230203 84.130 84.450 83.850 84.350 +0.300 1,755 7,722 +730 Hover/Click
Total Volume and Open Interest 46,998 214,232 +113  
Class III Milk(CME) Weekly Monthly
Feb23 230203 17.95 17.95 17.91 17.92 -0.01 117 4,151 -27 Hover/Click
Mar23 230203 17.89 17.98 17.64 17.73 -0.06 361 6,328 +27 Hover/Click
Apr23 230203 18.12 18.25 18.02 18.04 -0.08 180 3,606 +29 Hover/Click
May23 230203 18.51 18.54 18.41 18.41 -0.06 311 2,168 +43 Hover/Click
Jun23 230203 18.96 18.98 18.82 18.84 -0.09 62 1,884 +25 Hover/Click
Jul23 230203 19.30 19.30 19.30 19.30 +0.02 52 1,220 +18 Hover/Click
Aug23 230203 19.60 19.60 19.60 19.60 unch 21 965 +10 Hover/Click
Sep23 230203 19.85 19.85 19.80 19.80 +0.01 35 949 -5 Hover/Click
Oct23 230203 20.00 20.00 19.96 19.96 +0.21 108 678 +96 Hover/Click
Nov23 230203 19.80 19.80 19.80 19.80 +0.08 5 545 +5 Hover/Click
Dec23 230203 19.50 19.50 19.50 19.50 unch 5 550 +5 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 1,257 23,559 +226  
Cocoa(ICE) Weekly Monthly
Mar23 230203 2580 2580 2540 2569 -14 21,039 81,534 -5,965 Hover/Click
May23 230203 2626 2632 2597 2621 -14 19,557 84,980 +3,509 Hover/Click
Jul23 230203 2635 2637 2605 2627 -14 4,967 53,135 +159 Hover/Click
Sep23 230203 2633 2635 2605 2626 -16 2,903 29,839 +430 Hover/Click
Dec23 230203 2614 2623 2594 2612 -20 1,500 26,546 +675 Hover/Click
Mar24 230203 2586 2599 2578 2587 -20 199 12,439 +56 Hover/Click
May24 230203 2571 2582 2570 2570 -19 1 3,666 +0 Hover/Click
Total Volume and Open Interest 50,189 296,770 -1,125  
Coffee "C"(ICE) Weekly Monthly
Mar23 230203 176.40 177.90 172.05 172.80 -5.10 20,530 69,511 -2,507 Hover/Click
May23 230203 176.80 178.10 172.45 173.30 -4.80 13,084 66,020 +1,298 Hover/Click
Jul23 230203 176.00 177.60 172.35 173.15 -4.55 6,170 28,833 -183 Hover/Click
Sep23 230203 175.85 176.40 171.40 172.05 -4.45 4,615 20,433 +245 Hover/Click
Dec23 230203 174.10 175.25 170.15 170.85 -4.45 2,524 20,654 +688 Hover/Click
Mar24 230203 174.80 175.15 170.20 170.75 -4.45 660 6,425 +232 Hover/Click
Total Volume and Open Interest 47,993 219,109 -74  
Orange Juice(ICE) Weekly Monthly
Mar23 230203 240.85 245.15 231.65 241.75 +2.65 2,353 9,146 -526 Hover/Click
May23 230203 225.45 227.95 218.00 226.95 +3.60 734 3,091 +349 Hover/Click
Jul23 230203 219.95 221.25 215.00 220.50 +1.35 203 892 +89 Hover/Click
Sep23 230203 215.65 217.15 215.65 216.40 +1.65 32 58 +31 Hover/Click
Nov23 230203 206.50 206.50 206.35 206.35 unch 0 29 +0 Hover/Click
Jan24 230203 203.90 203.90 203.90 203.90 unch 1 4 +0 Hover/Click
Total Volume and Open Interest 3,323 13,220 -57  
Sugar #11(ICE) Weekly Monthly
Mar23 230203 21.69 21.71 21.18 21.24 -0.42 71,714 322,313 -6,336 Hover/Click
May23 230203 20.40 20.41 19.95 19.99 -0.40 55,713 282,049 +5,835 Hover/Click
Jul23 230203 19.60 19.61 19.24 19.28 -0.32 28,980 171,788 +2,628 Hover/Click
Oct23 230203 19.42 19.42 19.12 19.16 -0.25 19,106 84,527 +2,675 Hover/Click
Mar24 230203 19.42 19.42 19.18 19.21 -0.23 10,020 73,930 +4,184 Hover/Click
May24 230203 18.37 18.39 18.21 18.22 -0.20 1,359 21,256 +234 Hover/Click
Jul24 230203 17.67 17.68 17.53 17.54 -0.16 675 17,176 +265 Hover/Click
Oct24 230203 17.29 17.30 17.17 17.19 -0.11 404 15,871 +287 Hover/Click
Mar25 230203 17.20 17.21 17.16 17.16 -0.10 20 10,845 +9 Hover/Click
Total Volume and Open Interest 187,991 1,008,410 +9,781  
London Cocoa(LCE) Weekly Monthly
Mar23 230203 2015 2016 1990 1999 -13 8,550 73,181 -2,885 Hover/Click
May23 230203 2012 2019 2000 2013 +1 10,661 65,532 +2,030 Hover/Click
Jul23 230203 1988 1999 1977 1995 +7 2,943 39,992 +189 Hover/Click
Sep23 230203 1967 1979 1957 1976 +9 2,403 35,920 -44 Hover/Click
Dec23 230203 1941 1954 1933 1951 +8 1,430 33,446 +271 Hover/Click
Mar24 230203 1913 1921 1907 1919 +5 696 15,308 +74 Hover/Click
May24 230203 1899 1905 1899 1905 +6 4 5,291 +0 Hover/Click
Total Volume and Open Interest 26,707 275,719 -360  
London Sugar(LCE) Weekly Monthly
Mar23 230203 565.00 566.60 549.00 551.30 -15.50 8,754 21,425 -2,107 Hover/Click
May23 230203 566.00 567.50 553.10 555.30 -11.20 9,283 42,264 +786 Hover/Click
Aug23 230203 552.70 553.60 540.60 542.80 -9.70 2,438 16,022 +124 Hover/Click
Oct23 230203 540.30 540.90 530.00 532.10 -7.20 705 10,161 -99 Hover/Click
Dec23 230203 531.50 531.50 523.50 525.50 -4.80 311 4,764 +65 Hover/Click
Total Volume and Open Interest 21,638 98,686 -1,154  
Cotton(ICE) Weekly Monthly
Mar23 230203 86.15 86.45 85.05 85.43 -0.96 16,548 75,781 -1,782 Hover/Click
May23 230203 86.62 87.15 85.77 86.11 -0.99 10,448 59,904 +2,385 Hover/Click
Jul23 230203 87.72 87.72 86.41 86.72 -1.00 6,013 41,456 +103 Hover/Click
Oct23 230203 85.26 85.26 85.26 85.26 -0.94 2 16 -2 Hover/Click
Dec23 230203 85.52 85.95 84.80 85.15 -0.85 4,423 27,269 +669 Hover/Click
Mar24 230203 85.96 86.13 85.14 85.58 -0.87 965 4,426 -315 Hover/Click
Total Volume and Open Interest 38,879 211,702 +1,286  
Crude Oil(NYM) Weekly Monthly
Mar23 230203 75.92 78.00 73.10 73.39 -2.49 339,755 284,991 -1,592 Hover/Click
Apr23 230203 76.25 78.28 73.47 73.73 -2.47 94,841 187,167 +7,185 Hover/Click
May23 230203 76.48 78.48 73.73 74.00 -2.44 69,336 129,491 +9,204 Hover/Click
Jun23 230203 76.45 78.46 73.79 74.05 -2.40 77,050 211,684 +2,357 Hover/Click
Jul23 230203 76.33 78.21 73.67 73.90 -2.39 25,395 90,557 +3,738 Hover/Click
Aug23 230203 76.02 77.84 73.37 73.62 -2.36 14,065 53,921 +938 Hover/Click
Sep23 230203 75.79 77.39 73.02 73.26 -2.31 20,782 96,933 +293 Hover/Click
Oct23 230203 74.77 76.88 72.68 72.87 -2.28 8,834 49,879 +904 Hover/Click
Nov23 230203 74.47 76.43 72.38 72.48 -2.25 4,463 32,363 +313 Hover/Click
Dec23 230203 74.23 75.95 71.81 72.09 -2.22 45,909 195,409 +1,223 Hover/Click
Jan24 230203 73.98 75.01 71.55 71.70 -2.19 3,655 35,152 -473 Hover/Click
Feb24 230203 73.57 74.81 71.26 71.31 -2.17 2,083 20,227 -315 Hover/Click
Mar24 230203 73.10 74.59 70.89 70.96 -2.13 4,724 27,028 +522 Hover/Click
Apr24 230203 70.63 73.62 70.63 70.63 -2.10 1,491 15,069 -586 Hover/Click
May24 230203 70.33 73.20 70.33 70.33 -2.06 854 11,000 -58 Hover/Click
Jun24 230203 72.23 73.28 69.84 70.04 -2.01 7,470 63,893 -336 Hover/Click
Total Volume and Open Interest 745,967 1,750,696 +23,972  
e-miNY Crude Oil(NYM)
Mar23 230203 76.000 78.000 73.100 73.400 -2.475 13,570 2,031 +80  
Apr23 230203 76.200 78.275 73.500 73.750 -2.450 456 537 +56  
May23 230203 76.600 78.450 73.750 74.000 -2.450 73 253 +13  
Jun23 230203 76.450 78.425 73.825 74.050 -2.400 55 205 -2  
Jul23 230203 76.300 78.125 73.900 73.900 -2.400 19 49 +4  
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 33 140 +2  
Total Volume and Open Interest 14,223 3,335 +154  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230203 290.61 293.11 276.70 277.53 -12.14 53,720 74,241 -3,688 Hover/Click
Apr23 230203 283.69 286.26 271.62 272.42 -10.36 38,207 47,569 +971 Hover/Click
May23 230203 277.46 279.90 266.34 266.85 -9.60 21,136 36,835 +2,297 Hover/Click
Jun23 230203 273.60 275.43 262.54 262.93 -9.19 15,678 28,331 +412 Hover/Click
Jul23 230203 269.66 273.72 261.39 261.73 -8.87 6,273 13,374 +298 Hover/Click
Aug23 230203 270.00 272.83 260.84 261.18 -8.60 4,286 12,113 -88 Hover/Click
Sep23 230203 268.90 272.52 260.50 261.15 -8.43 4,117 10,338 +217 Hover/Click
Oct23 230203 267.55 272.00 260.50 260.92 -8.28 2,423 7,015 +94 Hover/Click
Nov23 230203 268.73 271.00 259.95 260.36 -8.06 2,356 4,976 +153 Hover/Click
Dec23 230203 267.55 270.05 259.10 259.47 -7.92 4,100 16,333 -102 Hover/Click
Jan24 230203 266.16 269.17 258.67 258.72 -7.84 602 2,711 -75 Hover/Click
Feb24 230203 264.00 265.47 257.77 257.77 -7.80 443 1,714 +49 Hover/Click
Mar24 230203 262.94 263.64 256.27 256.27 -7.67 284 950 +31 Hover/Click
Apr24 230203 260.89 261.55 254.30 254.30 -7.59 186 1,046 +135 Hover/Click
Total Volume and Open Interest 154,282 264,705 +799  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230203 245.29 247.19 231.37 232.10 -13.13 44,327 110,511 +1,119 Hover/Click
Apr23 230203 262.64 265.01 250.55 251.19 -11.27 31,440 54,277 +1,045 Hover/Click
May23 230203 260.96 263.39 249.41 250.02 -10.69 18,070 41,667 +161 Hover/Click
Jun23 230203 257.25 259.39 246.00 246.65 -10.13 16,849 34,543 +797 Hover/Click
Jul23 230203 251.83 255.08 242.59 242.94 -9.66 7,695 13,577 +1,094 Hover/Click
Aug23 230203 247.27 250.58 238.46 238.93 -9.18 5,608 8,316 +424 Hover/Click
Sep23 230203 242.15 244.97 233.32 233.69 -8.74 5,491 19,183 +590 Hover/Click
Oct23 230203 225.53 228.51 216.91 217.35 -8.41 2,507 7,517 -93 Hover/Click
Nov23 230203 220.40 223.05 211.55 212.02 -8.53 2,094 4,685 +184 Hover/Click
Dec23 230203 216.55 219.51 207.54 208.12 -8.68 2,725 15,153 +543 Hover/Click
Total Volume and Open Interest 137,643 322,818 +5,921  
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 -0.046 160,777 298,374 +733 Hover/Click
Apr23 230203 2.525 2.585 2.416 2.480 -0.042 70,794 109,127 +2,589 Hover/Click
May23 230203 2.655 2.721 2.561 2.625 -0.032 41,568 128,479 +2,438 Hover/Click
Jun23 230203 2.874 2.913 2.767 2.829 -0.034 19,836 50,523 +647 Hover/Click
Jul23 230203 3.087 3.111 2.973 3.041 -0.036 18,420 59,626 +834 Hover/Click
Aug23 230203 3.136 3.156 3.024 3.093 -0.033 12,054 37,956 +1,439 Hover/Click
Sep23 230203 3.101 3.115 2.984 3.056 -0.032 19,232 68,654 +786 Hover/Click
Oct23 230203 3.160 3.190 3.065 3.135 -0.028 27,571 77,038 +4,382 Hover/Click
Nov23 230203 3.585 3.598 3.484 3.548 -0.033 4,719 34,752 +249 Hover/Click
Dec23 230203 3.982 3.988 3.893 3.957 -0.019 7,179 32,978 -1,243 Hover/Click
Jan24 230203 4.229 4.236 4.138 4.200 -0.016 8,637 55,462 +790 Hover/Click
Feb24 230203 4.086 4.097 4.017 4.074 -0.010 3,197 20,509 +25 Hover/Click
Mar24 230203 3.669 3.698 3.603 3.659 -0.014 3,610 31,311 +474 Hover/Click
Apr24 230203 3.237 3.272 3.177 3.234 -0.018 3,500 34,142 +67 Hover/Click
May24 230203 3.190 3.227 3.131 3.192 -0.021 1,562 15,813 -492 Hover/Click
Jun24 230203 3.302 3.327 3.253 3.308 -0.020 378 6,116 +3 Hover/Click
Total Volume and Open Interest 407,981 1,186,431 +13,529  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230203 82.27 84.20 79.62 79.94 -2.23 287,085 478,407 -8,688 Hover/Click
May23 230203 82.13 83.98 79.39 79.71 -2.32 196,747 318,509 -6,317 Hover/Click
Jun23 230203 81.82 83.58 79.00 79.33 -2.37 195,150 323,780 -1,031 Hover/Click
Jul23 230203 81.54 83.18 78.66 78.97 -2.39 66,803 111,917 +3,669 Hover/Click
Aug23 230203 81.10 82.72 78.28 78.58 -2.38 35,853 84,522 -56 Hover/Click
Sep23 230203 80.70 82.26 77.91 78.19 -2.37 46,670 88,610 +1,174 Hover/Click
Oct23 230203 80.42 81.79 77.54 77.80 -2.35 14,290 50,050 +1,835 Hover/Click
Nov23 230203 79.97 81.32 77.16 77.41 -2.34 10,319 56,657 +777 Hover/Click
Dec23 230203 79.40 80.85 76.76 77.03 -2.30 68,775 202,021 +2,008 Hover/Click
Jan24 230203 78.80 78.80 76.63 76.63 -2.27 3,680 31,945 +225 Hover/Click
Feb24 230203 78.20 78.84 76.24 76.24 -2.24 4,290 41,632 +776 Hover/Click
Mar24 230203 78.14 78.14 75.90 75.90 -2.21 6,924 24,935 +914 Hover/Click
Apr24 230203 77.38 77.38 75.60 75.60 -2.18 917 9,464 +186 Hover/Click
May24 230203 75.31 75.31 75.31 75.31 -2.15 858 9,063 +355 Hover/Click
Total Volume and Open Interest 972,761 2,090,903 -2,984  
Gas Oil(ICE) Weekly Monthly
Feb23 230203 845.50 854.25 800.00 819.00 -26.50 35,204 53,802 -10,448 Hover/Click
Mar23 230203 834.25 847.50 796.25 813.75 -24.75 103,885 109,166 -2,501 Hover/Click
Apr23 230203 816.75 828.00 783.50 801.00 -16.75 65,751 74,430 -646 Hover/Click
May23 230203 802.00 812.75 770.50 788.25 -12.00 38,724 53,022 -1,151 Hover/Click
Jun23 230203 791.25 802.00 761.50 778.75 -10.25 50,865 52,442 +225 Hover/Click
Jul23 230203 784.25 795.75 756.75 773.25 -10.00 17,393 23,883 +1,330 Hover/Click
Aug23 230203 780.00 790.50 752.25 769.25 -9.50 8,618 19,623 +592 Hover/Click
Sep23 230203 776.50 787.00 749.75 766.25 -8.50 9,452 27,668 +600 Hover/Click
Oct23 230203 774.75 784.00 749.50 764.50 -7.75 4,266 15,290 +934 Hover/Click
Nov23 230203 767.75 777.00 743.75 758.25 -7.25 2,989 10,950 +521 Hover/Click
Total Volume and Open Interest 358,921 534,778 -6,994  
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230203 76.08 78.00 73.15 73.39 -2.49 37,954 42,699 -571 Hover/Click
Apr23 230203 76.40 78.26 73.54 73.74 -2.46 45,608 70,079 +1,292 Hover/Click
May23 230203 76.73 78.47 73.80 74.00 -2.44 37,251 35,453 +2,415 Hover/Click
Jun23 230203 75.90 78.43 73.86 74.05 -2.40 33,390 62,588 +797 Hover/Click
Jul23 230203 76.30 77.99 73.90 73.90 -2.39 8,808 16,553 +202 Hover/Click
Aug23 230203 75.80 77.20 73.62 73.62 -2.36 3,827 8,108 -191 Hover/Click
Sep23 230203 75.39 76.75 73.26 73.26 -2.31 2,194 22,090 -174 Hover/Click
Oct23 230203 75.06 76.28 72.87 72.87 -2.28 346 5,220 +68 Hover/Click
Nov23 230203 74.76 74.76 72.48 72.48 -2.25 389 8,243 -6 Hover/Click
Dec23 230203 74.15 75.16 72.09 72.09 -2.22 6,490 65,458 +1,449 Hover/Click
Jan24 230203 71.70 71.70 71.70 71.70 -2.19 197 5,298 -45 Hover/Click
Feb24 230203 71.31 71.31 71.31 71.31 -2.17 43 2,587 -18 Hover/Click
Mar24 230203 70.96 70.96 70.96 70.96 -2.13 69 3,132 +31 Hover/Click
Apr24 230203 70.63 70.63 70.63 70.63 -2.11 0 946 +0 Hover/Click
May24 230203 70.33 70.33 70.33 70.33 -2.06 0 902 +0 Hover/Click
Jun24 230203 71.93 71.93 70.04 70.04 -2.01 1,088 9,567 -198 Hover/Click
Total Volume and Open Interest 179,622 411,476 +5,272  
US Dollar Index(ICE) Weekly Monthly
Mar23 230203 101.650 102.850 101.380 102.755 +1.180 42,485 39,742 +1,172 Hover/Click
Jun23 230203 101.330 102.455 101.030 102.405 +1.140 336 1,091 +120 Hover/Click
Sep23 230203 102.055 102.055 102.055 102.055 +1.090 0 6 +0 Hover/Click
Total Volume and Open Interest 42,821 40,844 +1,292  
Australian Dollar(CME) Weekly Monthly
Mar23 230203 70.84 70.90 69.29 69.36 -1.47 103,566 135,598 -401 Hover/Click
Jun23 230203 71.13 71.14 69.56 69.62 -1.47 94 513 +28 Hover/Click
Sep23 230203 71.10 71.33 69.80 69.84 -1.45 0 46 +0 Hover/Click
Total Volume and Open Interest 103,734 136,367 -366  
British Pound(CME) Weekly Monthly
Mar23 230203 122.39 122.73 120.55 120.63 -1.77 152,959 195,252 +3,606 Hover/Click
Jun23 230203 122.57 122.97 120.82 120.89 -1.76 1,137 1,385 +268 Hover/Click
Sep23 230203 121.14 123.16 121.14 121.14 -1.73 0 232 +0 Hover/Click
Total Volume and Open Interest 154,213 198,987 +3,883  
Canadian Dollar(CME) Weekly Monthly
Mar23 230203 75.12 75.14 74.49 74.69 -0.38 84,784 133,378 -308 Hover/Click
Jun23 230203 75.20 75.21 74.59 74.78 -0.36 278 3,627 -69 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 0 335 +0 Hover/Click
Total Volume and Open Interest 85,079 137,913 -375  
Japanese Yen(CME) Weekly Monthly
Mar23 230203 78.11 78.30 76.57 76.67 -1.46 139,748 165,725 +384 Hover/Click
Jun23 230203 79.17 79.38 77.66 77.75 -1.47 452 3,653 +108 Hover/Click
Sep23 230203 78.79 80.40 78.73 78.79 -1.46 0 49 +0 Hover/Click
Total Volume and Open Interest 140,633 170,265 +576  
Swiss Franc(CME) Weekly Monthly
Mar23 230203 109.91 110.00 108.27 108.45 -1.45 21,734 39,478 +744 Hover/Click
Jun23 230203 110.83 111.10 109.42 109.56 -1.45 22 502 +9 Hover/Click
Sep23 230203 111.91 112.07 110.48 110.59 -1.43 1 58 +1 Hover/Click
Total Volume and Open Interest 21,757 40,077 +754  
EuroFX(CME) Weekly Monthly
Mar23 230203 109.35 109.65 108.17 108.29 -1.05 316,852 776,457 -10,855 Hover/Click
Jun23 230203 109.91 110.23 108.74 108.88 -1.04 1,128 11,061 +423 Hover/Click
Sep23 230203 110.20 110.69 109.29 109.39 -1.02 29 1,067 +28 Hover/Click
Total Volume and Open Interest 318,894 792,028 -10,324  
Mexican Peso(CME) Weekly Monthly
Mar23 230203 532.75 533.00 523.38 523.75 -8.38 46,870 281,375 -5,637 Hover/Click
Jun23 230203 514.75 523.00 513.88 514.25 -8.38 10 139 +4 Hover/Click
Total Volume and Open Interest 46,932 281,528 -5,683  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230203 64.7100 64.8400 63.2500 63.3300 -1.4200 29,339 35,406 +287 Hover/Click
Jun23 230203 64.3800 64.8300 63.2800 63.3400 -1.4100 13 39 +0 Hover/Click
Total Volume and Open Interest 29,352 35,447 +287  
Brazilian Real(CME) Weekly Monthly
Mar23 230203 197.60 197.60 193.05 194.05 -3.55 11,390 51,438 +1,541 Hover/Click
Apr23 230203 196.05 196.05 192.00 192.90 -3.45 91 129 +34  
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 11,481 51,567 +1,575  
Bitcoin RR(CME) Weekly Monthly
Feb23 230203 23665 23890 23340 23485 -520 7,693 14,067 -458 Hover/Click
Mar23 230203 23785 24025 23490 23620 -560 487 2,888 +13 Hover/Click
Apr23 230203 23900 24065 23575 23665 -575 58 241 +8 Hover/Click
May23 230203 23705 23705 23615 23705 -580 47 137 +37 Hover/Click
Jun23 230203 23670 24095 23665 23715 -580 2 106 +1 Hover/Click
Total Volume and Open Interest 8,287 17,439 -399  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230203 131~260 132~090 129~190 130~020 -1~230 389,642 1,210,842 +2,389 Hover/Click
Jun23 230203 133~160 133~260 131~050 131~180 -1~280 396 3,301 +170 Hover/Click
Sep23 230203 132~070 132~150 132~070 132~150 -1~280 0 1 +0 Hover/Click
Total Volume and Open Interest 390,038 1,214,144 +2,559  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230203 115~160 115~225 114~080 114~135 -1~040 1,955,041 4,176,416 +17,996 Hover/Click
Jun23 230203 116~055 116~090 114~265 114~315 -1~050 6,705 31,972 +2,633 Hover/Click
Sep23 230203 115~215 115~215 115~215 115~215 -1~050 0 13 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230203 109~286 110~004 109~012 109~026 -0~276 1,337,547 4,186,495 +7,606 Hover/Click
Jun23 230203 110~152 110~176 109~172 109~186 -0~286 16,012 44,504 +6,176 Hover/Click
Sep23 230203 109~266 109~266 109~266 109~266 -0~286       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230203 103~007 103~021 102~200 102~211 -0~125 575,445 2,488,547 +7,631 Hover/Click
Jun23 230203 103~161 103~164 103~016 103~025 -0~137 498 5,271 +221 Hover/Click
Sep23 230203 103~085 103~085 103~085 103~085 -0~137 0 6 +0 Hover/Click
Total Volume and Open Interest 575,943 2,493,824 +7,852  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230203 95.815 95.855 95.810 95.825 +0.010 147,899 174,744 +11,396  
Jun23 230203 95.725 95.775 95.695 95.740 +0.025 159,950 229,804 +2,248  
Sep23 230203 95.895 95.945 95.830 95.890 +0.005 104,388 129,624 -4,336  
Dec23 230203 96.165 96.200 96.075 96.150 +0.005 117,506 127,906 -5,793  
Mar24 230203 96.470 96.490 96.355 96.435 +0.005 87,246 81,502 +2,503  
Jun24 230203 96.720 96.750 96.605 96.695 +0.010 78,991 87,497 +4,090  
Sep24 230203 96.885 96.900 96.760 96.840 +0.005 59,591 94,290 +3,326  
Dec24 230203 96.940 96.965 96.835 96.900 -0.005 51,509 99,047 +263  
Mar25 230203 96.995 97.000 96.880 96.935 -0.015 27,062 45,637 +1,368  
Jun25 230203 97.010 97.040 96.905 96.955 -0.025 20,272 43,838 +409  
Sep25 230203 97.045 97.055 96.920 96.965 -0.030 16,371 28,721 +77  
Dec25 230203 97.065 97.065 96.935 96.975 -0.035 17,677 37,124 +710  
Mar26 230203 97.075 97.075 96.935 96.975 -0.040 8,669 23,226 -597  
Jun26 230203 97.085 97.085 96.945 96.980 -0.045 8,071 14,460 -110  
Sep26 230203 97.055 97.060 96.960 96.990 -0.045 6,816 10,637 -512  
Dec26 230203 97.065 97.070 96.970 97.005 -0.040 5,852 16,984 -29  
Mar27 230203 97.080 97.080 96.985 97.020 -0.035 4,148 9,935 +500  
Jun27 230203 97.085 97.095 97.000 97.035 -0.030 2,231 7,944 +198  
Total Volume and Open Interest 979,561 1,516,760 +7,212  
Ultra T-Bond(CBOT)
Mar23 230203 144~31 145~20 141~29 142~26 -1~30 219,306 1,450,219 -2,732  
Jun23 230203 143~10 146~01 142~14 143~10 -1~29 72 180 +60  
Sep23 230203 143~10 143~10 143~10 143~10 -1~29        
Total Volume and Open Interest 219,378 1,450,399 -2,672  
Ultra 10-Yr T-Note(CBOT)
Mar23 230203 122~160 122~260 120~295 121~045 -1~125 364,981 1,452,453 -5,641  
Jun23 230203 122~140 122~240 120~295 121~040 -1~120 44 217 +15  
Sep23 230203 121~040 121~040 121~040 121~040 -1~120        
Total Volume and Open Interest 365,025 1,452,670 -5,626  
30 Day Federal Funds(CBOT)
Feb23 230203 95.430 95.430 95.427 95.427 unch 55,579 503,486 -23,653  
Mar23 230203 95.360 95.360 95.350 95.350 -0.010 21,734 125,928 +8,455  
Apr23 230203 95.220 95.220 95.180 95.185 -0.035 53,418 243,488 +11,052  
May23 230203 95.125 95.130 95.025 95.040 -0.090 63,548 161,045 +12,236  
Jun23 230203 95.110 95.115 94.990 95.000 -0.120 19,827 73,050 -59  
Jul23 230203 95.110 95.120 94.970 94.980 -0.145 66,534 143,169 +6,346  
Total Volume and Open Interest 390,842 1,573,893 +39,418  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230203 146.81 147.25 146.81 147.08 +0.27 1,684 16,324 +358 Hover/Click
Jun23 230203 145.65 145.65 145.65 145.65 +0.27       Hover/Click
Sep23 230203 145.65 145.65 145.65 145.65 +0.27       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230203 149.30 149.30 143.46 144.52 -5.02 101,884 238,231 +10,782  
Jun23 230203 148.50 148.50 144.06 144.06 -5.02 1,616 2,653 +1,190  
Sep23 230203 142.94 142.94 142.94 142.94 -5.02        
Total Volume and Open Interest 103,500 240,884 +11,972  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230203 139.56 139.65 137.70 138.05 -1.78 1,248,075 1,614,329 +171,871 Hover/Click
Jun23 230203 138.35 138.40 136.73 137.01 -1.78 1,237 4,031 +331 Hover/Click
Sep23 230203 135.38 135.38 135.38 135.38 -1.78       Hover/Click
Total Volume and Open Interest 1,249,312 1,618,360 +172,202  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230203 118.43 118.49 117.68 117.92 -0.69 1,031,607 1,858,677 +150,667 Hover/Click
Jun23 230203 119.09 119.09 118.61 118.61 -0.70 579 3,093 +530 Hover/Click
Sep23 230203 118.92 118.92 118.92 118.92 -0.69       Hover/Click
Total Volume and Open Interest 1,032,186 1,861,770 +151,197  
Euro-Schatz(EUREX)
Mar23 230203 106.00 106.04 105.86 105.94 -0.12 846,155 2,039,611 +107,942  
Jun23 230203 105.96 105.96 105.92 105.92 -0.12 1,066 2,226 +1,063  
Sep23 230203 106.69 106.69 106.69 106.69 -0.12        
Total Volume and Open Interest 847,221 2,041,837 +109,005  
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 0 62 +0  
Sep23 230203 96.575 96.575 96.575 96.575 -0.050 0 267 +0  
Total Volume and Open Interest 2 1,018 +2  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230203 107~13 107~22 106~21 107~01 -0~18 311,337 402,692 +29,112 Hover/Click
Jun23 230203 105~31 105~31 105~31 105~31 -0~16 0 1 +0 Hover/Click
Total Volume and Open Interest 311,337 402,693 +29,112  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230203 97.060 97.060 97.025 97.035 -0.025 316,438 564,331 -9,576  
Jun23 230203 96.640 96.650 96.570 96.610 -0.045 509,232 633,358 -11,752  
Sep23 230203 96.605 96.630 96.525 96.570 -0.055 414,624 541,689 +17,253  
Total Volume and Open Interest 2,858,112 4,186,709 -4,131  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230203 96.44 96.50 96.44 96.50 +0.05 35,059 223,300 -4,955  
Jun23 230203 96.21 96.32 96.21 96.30 +0.09 29,801 190,471 -2,274  
Sep23 230203 96.16 96.31 96.16 96.28 +0.12 28,784 157,755 +1,791  
Dec23 230203 96.20 96.37 96.20 96.32 +0.13 39,050 161,833 +18,160  
Mar24 230203 96.29 96.48 96.29 96.44 +0.15 23,672 118,730 +6,882  
Jun24 230203 96.43 96.62 96.43 96.59 +0.16 14,352 108,424 -1,036  
Sep24 230203 96.54 96.73 96.54 96.69 +0.16 5,609 55,955 +2,153  
Dec24 230203 96.63 96.81 96.63 96.78 +0.17 11,431 30,694 +3,375  
Mar25 230203 96.81 96.81 96.81 96.81 +0.16 15 464 +13  
Jun25 230203 96.81 96.81 96.81 96.81 +0.15 0 228 +0  
Total Volume and Open Interest 187,773 1,048,362 +24,109  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230203 96.47 96.63 96.46 96.62 +0.16 137,016 983,247 -15,236  
Jun23 230203 96.62 96.62 96.62 96.62 +0.16        
Total Volume and Open Interest 137,016 983,247 -15,236  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230203 96.85 97.00 96.85 96.99 +0.14 156,606 767,961 +25,997  
Jun23 230203 96.99 96.99 96.99 96.99 +0.14        
Total Volume and Open Interest 156,606 767,961 +25,997  
Gold(CMX) Weekly Monthly
Feb23 230203 1912.4 1917.0 1861.5 1862.9 -53.4 748 1,806 -4,260 Hover/Click
Apr23 230203 1926.3 1932.4 1874.5 1876.6 -54.2 259,844 392,499 -6,493 Hover/Click
Jun23 230203 1943.3 1949.1 1891.2 1893.3 -54.3 4,753 39,060 +33 Hover/Click
Aug23 230203 1960.8 1965.5 1908.2 1910.3 -54.4 1,679 12,328 +252 Hover/Click
Oct23 230203 1982.2 1982.2 1926.8 1927.4 -54.4 344 4,272 +31 Hover/Click
Dec23 230203 1997.0 1998.5 1943.4 1944.2 -54.3 1,178 14,145 +234 Hover/Click
Feb24 230203 1984.1 1984.2 1959.5 1960.3 -54.2 64 1,132 +13 Hover/Click
Apr24 230203 1975.0 1975.0 1975.0 1975.0 -53.9 2 373 +1 Hover/Click
Jun24 230203 1989.6 1989.6 1989.6 1989.6 -53.8 0 299 +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 2 326 +1 Hover/Click
Total Volume and Open Interest 270,485 468,356 -10,069  
Silver(CMX) Weekly Monthly
Mar23 230203 2351.5 2366.5 2232.5 2240.5 -121.0 110,840 105,863 +585 Hover/Click
May23 230203 2371.0 2386.5 2252.5 2260.7 -121.1 6,889 24,931 +938 Hover/Click
Jul23 230203 2395.5 2403.0 2274.5 2282.0 -121.4 1,384 6,190 +353 Hover/Click
Sep23 230203 2404.5 2413.5 2297.0 2303.4 -121.7 849 2,141 +32 Hover/Click
Dec23 230203 2445.5 2445.5 2328.5 2335.1 -120.6 769 1,968 +372 Hover/Click
Mar24 230203 2363.6 2363.6 2363.6 2363.6 -119.0 12 68 +6 Hover/Click
May24 230203 2379.8 2379.8 2379.8 2379.8 -119.0 5 26 +5 Hover/Click
Total Volume and Open Interest 121,016 141,471 +2,484  
Platinum(NYMEX) Weekly Monthly
Apr23 230203 1031.5 1042.4 977.9 980.3 -52.3 28,279 65,085 -1,092 Hover/Click
Jul23 230203 1040.5 1040.5 984.5 987.1 -51.1 517 3,150 +272 Hover/Click
Oct23 230203 1042.6 1042.6 992.2 992.5 -50.9 31 238 +4 Hover/Click
Jan24 230203 1045.0 1045.0 1000.0 1000.0 -50.7 2 47 +0 Hover/Click
Total Volume and Open Interest 28,829 68,522 -816  
Palladium(NYMEX) Weekly Monthly
Mar23 230203 1656.50 1695.00 1590.00 1618.40 -24.20 2,347 8,821 -66 Hover/Click
Jun23 230203 1687.50 1712.00 1611.00 1639.10 -24.00 706 2,685 +236 Hover/Click
Sep23 230203 1650.00 1652.50 1650.00 1652.50 -24.00 11 16 +0 Hover/Click
Total Volume and Open Interest 3,066 11,527 +171  
Copper(CMX) Weekly Monthly
Mar23 230203 409.10 413.60 403.05 405.65 -3.45 82,560 125,734 -2,393 Hover/Click
May23 230203 410.10 415.00 404.50 406.95 -3.45 14,014 51,727 -302 Hover/Click
Jul23 230203 410.75 415.50 405.60 407.65 -3.45 5,316 19,266 +320 Hover/Click
Sep23 230203 414.75 416.00 405.75 408.10 -3.30 3,016 9,775 +258 Hover/Click
Dec23 230203 414.05 415.15 405.80 408.20 -3.30 1,096 9,963 +430 Hover/Click
Total Volume and Open Interest 106,787 225,288 -1,998  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230203 34048 34226 33821 33962 -135 194,089 83,036 +2,505 Hover/Click
Jun23 230203 34278 34481 34075 34221 -132 118 747 +27 Hover/Click
Sep23 230203 34681 34690 34385 34405 -137 1 23 +1 Hover/Click
Dec23 230203 34603 34603 34603 34603 -137       Hover/Click
Total Volume and Open Interest 194,208 83,806 +2,533  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230203 34047 34228 33825 33962 -135 187,253 21,820 -559 Hover/Click
Jun23 230203 34274 34487 34095 34221 -132 595 763 +26 Hover/Click
Sep23 230203 34533 34607 34353 34405 -137 4 55 -1 Hover/Click
Dec23 230203 34603 34603 34603 34603 -137 0 3 +0 Hover/Click
Total Volume and Open Interest 187,852 22,641 -534  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230203 4176.00 4194.00 4132.50 4147.75 -43.75 2,290,729 2,064,935 +21,816 Hover/Click
Jun23 230203 4210.50 4231.00 4169.50 4184.75 -43.50 5,751 16,476 +1,707 Hover/Click
Sep23 230203 4237.25 4268.00 4208.50 4222.75 -42.75 25 951 +0 Hover/Click
Dec23 230203 4261.00 4261.00 4253.25 4261.00 -41.00 27 2,587 +0 Hover/Click
Total Volume and Open Interest 2,296,617 2,087,027 +23,608  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230203 4175.25 4194.00 4132.50 4147.75 -43.75 1,553,276 180,076 +2,136 Hover/Click
Jun23 230203 4205.50 4231.00 4169.00 4184.75 -43.50 3,586 4,110 +182 Hover/Click
Sep23 230203 4247.00 4265.75 4207.00 4222.75 -42.75 120 281 +14 Hover/Click
Dec23 230203 4280.75 4301.25 4250.75 4261.00 -41.00 26 69 +14 Hover/Click
Total Volume and Open Interest 1,557,020 184,561 +2,356  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230203 12748.25 12878.00 12551.25 12624.00 -222.75 817,822 275,944 +1,299 Hover/Click
Jun23 230203 12871.50 13012.00 12688.25 12759.00 -221.25 2,458 3,731 -8 Hover/Click
Sep23 230203 12917.75 13140.00 12832.00 12889.00 -209.00 30 113 +16 Hover/Click
Total Volume and Open Interest 820,329 280,074 +1,321  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230203 12739.50 12877.75 12550.50 12624.00 -222.75 1,400,476 120,847 +3,001 Hover/Click
Jun23 230203 12870.00 13013.25 12687.75 12759.00 -221.25 4,584 2,638 +157 Hover/Click
Sep23 230203 12919.00 13159.00 12842.00 12889.00 -209.00 94 77 +15 Hover/Click
Total Volume and Open Interest 1,405,187 123,618 +3,183  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230203 2728.80 2740.70 2706.50 2717.50 -18.30 14,579 42,387 +443 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 14,579 42,387 +443  
Volatility Index(CBOE)
Feb23 230203 19.55 20.30 19.18 19.34 +0.04 116,046 115,059 -5,382  
Mar23 230203 20.50 21.15 20.31 20.55 +0.20 85,988 109,211 +6,735  
Apr23 230203 21.15 21.77 21.02 21.35 +0.25 33,101 38,298 +2,692  
May23 230203 21.44 22.02 21.40 21.75 +0.31 15,239 20,901 -225  
Total Volume and Open Interest 266,109 322,502 +5,207  
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 -14.40 278,959 437,918 +7,378 Hover/Click
Jun23 230203 2020.10 2032.20 2001.00 2011.10 -14.10 107 1,804 +20 Hover/Click
Sep23 230203 2022.50 2046.40 2022.50 2022.50 -14.30 1 7 +0 Hover/Click
Total Volume and Open Interest 279,067 439,729 +7,398  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230203 2006.00 2015.60 1981.50 1993.50 -14.40 100,399 23,491 -89 Hover/Click
Jun23 230203 2018.90 2032.20 2000.10 2011.10 -14.10 209 527 +66 Hover/Click
Sep23 230203 2023.70 2023.70 2022.50 2022.50 -14.30 3 7 +0 Hover/Click
Total Volume and Open Interest 100,611 24,027 -23  
Nikkei 225(CME)
Mar23 230203 27520 27755 27430 27645 +90 7,850 13,206 -1,147  
Jun23 230203 27300 27555 27265 27480 +90 1 6 -1  
Total Volume and Open Interest 7,851 13,212 -1,148  
Nikkei 225(SGX) Weekly Monthly
Mar23 230203 27380 27600 27355 27485 +85 43,749 92,629 -347  
Jun23 230203 27200 27235 27130 27235 +80 51 3,531 +14  
Sep23 230203 27195 27195 27195 27195 +80 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230203 27390 27600 27355 27490 +100 732,061 464,146 +1,234  
Jun23 230203 27135 27340 27095 27240 +100 20,974 18,585 +212  
Sep23 230203 27095 27275 27060 27180 +100 385 2,356 +54  
Total Volume and Open Interest 777,102 587,672 +1,733  
Nikkei 225(JPX)
Mar23 230203 27400 27600 27350 27490 +100 52,342 225,849 +624  
Jun23 230203 27150 27330 27110 27240 +100 650 29,629 +932  
Sep23 230203 27160 27250 27140 27180 +100 5 4,691 +0  
Total Volume and Open Interest 52,999 318,681 +1,320  
Nikkei 225(CME) Yen
Mar23 230203 27485 27725 27410 27620 +90 32,474 37,206 +72  
Jun23 230203 27310 27455 27160 27365 +90 0 68 +0  
Sep23 230203 27325 27325 27325 27325 +90        
Total Volume and Open Interest 32,474 37,274 +72  
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 84,316 222,299 -200  
Mar23 230203 7189.5 7251.5 7160.0 7251.5 +67.0 176 1,232 +30  
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 84,492 223,572 -170  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230203 22080 22080 21508 21643 -447 102,068 118,907 -2,748  
Mar23 230203 22068 22068 21520 21648 -448 747 9,143 +47  
Apr23 230203 21724 21724 21724 21724 -383 1 5 +0  
Total Volume and Open Interest 103,119 137,897 -2,635  
DAX(EUREX) Weekly Monthly
Mar23 230203 15551.0 15556.0 15392.0 15509.0 -56.0 96,345 97,419 +5,718  
Jun23 230203 15688.0 15688.0 15566.0 15673.0 -58.0 66 157 +36  
Sep23 230203 15615.0 15797.0 15615.0 15797.0 -61.0 0 12 +0  
Total Volume and Open Interest 96,411 97,588 +5,754  
Mini-DAX(EUREX)
Mar23 230203 15547.0 15554.0 15393.0 15509.0 -56.0 80,284 17,803 +3,274  
Jun23 230203 15688.0 15688.0 15560.0 15673.0 -58.0 42 137 +8  
Sep23 230203 15797.0 15797.0 15797.0 15797.0 -61.0        
Total Volume and Open Interest 80,326 17,940 +3,282  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230203 4243 4265 4211 4256 +7 1,239,243 3,879,313 +80,692  
Jun23 230203 4167 4197 4160 4196 +7 3,107 127,984 +29  
Sep23 230203 4219 4219 4219 4219 +6 0 4 +0  
Total Volume and Open Interest 1,242,350 4,027,483 +80,721  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230203 11106 11276 11090 11255 +152 38,214 180,561 -1,260  
Jun23 230203 11066 11136 11066 11127 +152 1 4,870 +1  
Sep23 230203 11159 11159 11159 11159 +153 1 2 -1  
Total Volume and Open Interest 38,216 185,433 -1,260  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230203 7790.00 7886.50 7780.50 7872.50 +78.50 115,656 640,556 +5,660  
Jun23 230203 7813.00 7877.00 7812.00 7871.00 +77.50 4 76 -1  
Sep23 230203 7876.00 7876.00 7876.00 7876.00 +77.50 0 10 +0  
Total Volume and Open Interest 115,660 640,645 +5,659  
SPI 200(SFE) Weekly Monthly
Mar23 230203 7447.0 7501.0 7436.0 7501.0 +54.0 46,324 284,880 -2,189  
Jun23 230203 7531.0 7531.0 7531.0 7531.0 +53.0 1 1,127 +1  
Sep23 230203 7464.0 7464.0 7464.0 7464.0 +53.0        
Total Volume and Open Interest 46,333 286,048 -2,192  
FTSE MIB(ISE)
Mar23 230203 27105.00 27115.00 26765.00 27023.00 -151.00 19,055 83,292 +1,241  
Jun23 230203 26555.00 26635.00 26370.00 26591.00 -151.00 60 1,180 +29  
Sep23 230203 26633.00 26633.00 26633.00 26633.00 -149.00 0 10 +0  
Total Volume and Open Interest 19,115 84,482 +1,270  
KOSPI 200(KFE)
Mar23 230203 324.75 327.70 323.45 326.05 +0.95 266,875 306,416 -2,803  
Jun23 230203 326.80 329.60 320.60 328.05 +1.25 399 34,831 +183  
Sep23 230203 328.40 330.95 328.10 330.75 +2.45 15 6,058 +1,196  
Total Volume and Open Interest 267,342 378,216 -1,407  
GSCI(CME) Weekly Monthly
Feb23 230203 586.50 592.85 573.05 574.20 -13.50 25 1,088 -23  
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 25 1,088 -23  
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?