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 Mon February 06, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230206 1532.00 1535.50 1516.75 1521.25 -10.75 99,742 291,198 -2,533 Hover/Click
May23 230206 1527.00 1529.00 1510.50 1514.50 -11.00 53,632 177,721 +6,601 Hover/Click
Jul23 230206 1519.00 1519.75 1502.25 1507.00 -9.50 30,532 99,220 +970 Hover/Click
Aug23 230206 1476.75 1480.75 1465.50 1469.75 -8.00 2,369 9,111 +419 Hover/Click
Sep23 230206 1403.50 1407.75 1393.50 1399.25 -4.75 1,051 8,488 +165 Hover/Click
Nov23 230206 1369.25 1374.75 1361.50 1367.25 -2.50 14,914 85,203 +920 Hover/Click
Jan24 230206 1372.50 1378.50 1366.25 1372.00 -1.50 2,107 10,254 +520 Hover/Click
Mar24 230206 1366.75 1368.00 1357.25 1363.25 -0.75 1,660 8,602 +275 Hover/Click
May24 230206 1359.00 1363.75 1353.50 1359.50 -0.50 1,382 4,156 +261 Hover/Click
Jul24 230206 1356.00 1359.50 1354.50 1359.50 -0.25 316 1,068 +17 Hover/Click
Aug24 230206 1346.25 1346.25 1346.25 1346.25 -0.25 0 5 +0 Hover/Click
Sep24 230206 1316.25 1316.25 1314.00 1314.00 -2.25 0 90 +0 Hover/Click
Nov24 230206 1293.00 1298.50 1289.00 1294.25 unch 248 2,855 -56 Hover/Click
Jan25 230206 1294.50 1294.50 1294.50 1294.50 unch 0 15 +0 Hover/Click
Total Volume and Open Interest 207,953 698,214 +7,559  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230206 498.00 500.00 487.40 489.00 -7.50 43,560 164,291 +510 Hover/Click
May23 230206 482.40 482.60 473.40 474.50 -6.20 27,126 148,634 +1,613 Hover/Click
Jul23 230206 469.50 471.60 464.80 466.80 -3.80 16,370 59,148 +2,335 Hover/Click
Aug23 230206 453.30 453.30 448.70 451.50 -1.30 2,915 8,805 +143 Hover/Click
Sep23 230206 431.70 433.50 428.50 432.60 +0.90 1,521 10,136 +33 Hover/Click
Oct23 230206 413.60 416.80 411.10 415.90 +1.50 1,588 9,735 +111 Hover/Click
Dec23 230206 412.10 414.00 408.30 413.30 +1.80 5,699 23,098 +307 Hover/Click
Jan24 230206 405.90 409.80 404.10 409.20 +2.20 314 4,052 +121 Hover/Click
Mar24 230206 397.30 402.90 397.30 402.30 +2.00 31 1,007 +1 Hover/Click
May24 230206 398.30 398.90 393.50 398.30 +1.90 18 597 +13 Hover/Click
Total Volume and Open Interest 99,150 430,579 +5,194  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230206 59.06 59.65 58.43 59.31 +0.25 48,028 119,170 -2,381 Hover/Click
May23 230206 59.36 59.93 58.70 59.50 +0.12 32,166 127,548 +3,687 Hover/Click
Jul23 230206 59.36 59.94 58.74 59.46 +0.03 22,608 86,110 +2,266 Hover/Click
Aug23 230206 59.24 59.73 58.54 59.22 -0.02 4,720 22,596 +506 Hover/Click
Sep23 230206 59.02 59.41 58.24 58.86 -0.06 2,316 18,019 +485 Hover/Click
Oct23 230206 58.67 58.99 57.86 58.44 -0.11 1,406 10,863 +270 Hover/Click
Dec23 230206 58.48 58.86 57.71 58.27 -0.12 4,939 41,789 +868 Hover/Click
Jan24 230206 58.29 58.71 57.58 58.15 -0.11 830 6,956 +348 Hover/Click
Mar24 230206 58.33 58.54 57.43 57.99 -0.10 131 2,113 -33 Hover/Click
May24 230206 57.80 58.09 57.38 57.91 -0.11 13 1,421 +12 Hover/Click
Total Volume and Open Interest 117,157 441,460 +6,028  
Canola(WCE) Weekly Monthly
Mar23 230206 829.9 835.3 826.9 833.5 +1.9 11,650 61,583 -4,971 Hover/Click
May23 230206 828.0 832.5 825.0 830.8 +1.9 8,579 83,778 +775 Hover/Click
Jul23 230206 830.3 832.5 825.9 830.4 +0.1 2,769 64,091 +369 Hover/Click
Nov23 230206 810.2 812.7 806.0 811.1 +0.2 3,543 42,035 +1,777 Hover/Click
Jan24 230206 813.9 814.7 811.5 814.7 +0.8 48 1,005 +36 Hover/Click
Total Volume and Open Interest 26,589 252,600 -2,014  
Corn(CBOT) Weekly Monthly
Mar23 230206 677.25 679.25 672.25 679.00 +1.50 149,905 443,288 -7,403 Hover/Click
May23 230206 675.50 677.75 671.00 677.75 +2.25 85,767 296,414 +8,776 Hover/Click
Jul23 230206 665.00 668.00 660.75 668.00 +3.25 48,369 250,734 +5,201 Hover/Click
Sep23 230206 611.25 613.00 606.25 613.00 +2.50 19,423 102,379 +3,104 Hover/Click
Dec23 230206 595.25 598.75 592.00 597.75 +1.75 22,186 187,297 +1,658 Hover/Click
Mar24 230206 602.25 605.00 599.00 604.50 +1.75 571 15,881 +126 Hover/Click
May24 230206 605.00 608.00 602.25 607.50 +1.75 122 2,711 +21 Hover/Click
Jul24 230206 605.75 607.50 601.50 606.75 +2.00 65 1,826 +17 Hover/Click
Sep24 230206 566.00 566.00 563.50 564.50 -0.75 7 217 +5 Hover/Click
Dec24 230206 553.00 554.50 551.50 553.25 -0.75 146 8,864 +80 Hover/Click
Total Volume and Open Interest 326,570 1,310,703 +11,590  
Wheat(CBOT) Weekly Monthly
Mar23 230206 758.00 766.50 745.50 750.25 -6.50 59,106 147,820 +882 Hover/Click
May23 230206 769.50 777.25 757.25 762.00 -6.25 32,675 79,533 +321 Hover/Click
Jul23 230206 772.25 780.00 760.50 766.75 -5.00 18,163 75,752 +2,188 Hover/Click
Sep23 230206 783.50 787.75 769.25 775.75 -4.50 5,799 21,664 +31 Hover/Click
Dec23 230206 793.25 804.25 783.50 789.25 -4.50 3,659 27,732 +529 Hover/Click
Mar24 230206 805.00 809.75 792.50 798.50 -4.50 295 3,591 -56 Hover/Click
Total Volume and Open Interest 119,923 357,681 +3,944  
Wheat(KCBT) Weekly Monthly
Mar23 230206 872.50 886.50 869.00 876.00 +3.00 20,315 83,038 -770 Hover/Click
May23 230206 867.25 878.00 861.50 868.25 +2.00 10,796 44,923 +1,415 Hover/Click
Jul23 230206 859.75 868.00 852.00 858.25 +0.50 6,404 34,968 +609 Hover/Click
Sep23 230206 861.00 867.25 852.00 857.50 -0.75 2,191 13,668 +188 Hover/Click
Dec23 230206 861.75 871.00 856.25 861.00 -2.00 1,438 12,151 +488 Hover/Click
Mar24 230206 867.50 868.00 854.25 858.75 -2.25 42 558 +9 Hover/Click
May24 230206 846.75 859.00 846.75 850.75 -1.75 20 39 +0 Hover/Click
Total Volume and Open Interest 41,248 189,756 +1,950  
Wheat(MGE) Weekly Monthly
Mar23 230206 919.00 926.75 915.00 917.50 -4.00 3,169 29,120 -145 Hover/Click
May23 230206 913.25 919.75 908.25 910.75 -4.00 2,699 15,439 +458 Hover/Click
Jul23 230206 909.50 914.50 903.75 906.25 -3.50 580 5,048 +121 Hover/Click
Sep23 230206 889.25 893.25 884.00 886.50 -4.25 426 6,081 +21 Hover/Click
Dec23 230206 895.50 900.00 891.25 893.25 -3.50 293 2,034 +44 Hover/Click
Mar24 230206 897.25 897.25 897.25 897.25 -3.50 12 37 +7 Hover/Click
Total Volume and Open Interest 7,179 57,759 +506  
Oats(CBOT) Weekly Monthly
Mar23 230206 384.00 388.00 380.50 383.75 +0.25 267 2,108 -28 Hover/Click
May23 230206 377.75 378.25 372.00 374.50 -0.50 60 1,027 +3 Hover/Click
Jul23 230206 377.50 377.50 373.75 373.75 -1.75 34 165 +19 Hover/Click
Sep23 230206 373.25 373.25 373.25 373.25 -3.50 19 84 +11 Hover/Click
Total Volume and Open Interest 386 3,450 +8  
Rough Rice(CBOT) Weekly Monthly
Mar23 230206 17.72 17.76 17.54 17.55 -0.19 477 5,540 -109 Hover/Click
May23 230206 18.07 18.07 17.84 17.84 -0.20 89 557 +46 Hover/Click
Jul23 230206 18.30 18.30 18.17 18.17 -0.17 12 97 +4 Hover/Click
Sep23 230206 16.83 16.90 16.82 16.88 -0.03 20 1,446 +18 Hover/Click
Total Volume and Open Interest 598 7,652 -41  
Live Cattle(CME) Weekly Monthly
Feb23 230206 160.500 161.000 160.250 160.830 +0.545 10,420 26,400 -751 Hover/Click
Apr23 230206 164.200 164.580 163.750 164.485 +0.355 26,589 133,725 +919 Hover/Click
Jun23 230206 160.300 160.750 160.100 160.700 +0.415 12,738 72,142 +1,172 Hover/Click
Aug23 230206 159.650 159.880 159.300 159.830 +0.180 9,798 45,059 +945 Hover/Click
Oct23 230206 163.950 164.100 163.500 164.050 +0.170 4,807 21,744 +661 Hover/Click
Dec23 230206 167.535 167.850 167.235 167.800 +0.350 1,530 10,877 +540 Hover/Click
Total Volume and Open Interest 66,358 315,026 +3,576  
Feeder Cattle(CME) Weekly Monthly
Mar23 230206 186.485 187.850 185.450 187.700 +1.600 11,062 22,860 -1,096 Hover/Click
Apr23 230206 190.700 191.800 189.800 191.750 +1.120 5,010 8,340 +498 Hover/Click
May23 230206 194.935 195.630 193.880 195.535 +0.750 2,420 6,987 -75 Hover/Click
Aug23 230206 208.100 209.080 207.400 208.785 +0.850 969 6,403 +116 Hover/Click
Sep23 230206 210.785 212.130 210.450 211.785 +1.135 374 1,677 +33 Hover/Click
Oct23 230206 213.000 214.630 212.800 214.485 +1.500 347 1,316 +116 Hover/Click
Nov23 230206 214.300 216.130 214.285 215.500 +1.400 129 424 +24 Hover/Click
Total Volume and Open Interest 20,336 48,107 -372  
Lean Hogs(CME) Weekly Monthly
Feb23 230206 74.780 75.630 74.480 75.050 +0.020 6,425 22,608 -532 Hover/Click
Apr23 230206 86.100 86.300 82.350 82.730 -3.750 19,378 96,234 -236 Hover/Click
May23 230206 95.050 95.050 92.080 92.250 -3.030 91 1,127 -52  
Jun23 230206 102.900 103.130 100.030 100.550 -2.750 7,803 32,689 -391 Hover/Click
Jul23 230206 104.530 104.630 102.050 102.580 -2.300 3,228 12,806 -99 Hover/Click
Aug23 230206 104.200 104.330 101.950 102.550 -2.050 3,483 19,769 +74 Hover/Click
Oct23 230206 91.680 91.700 90.150 90.950 -1.080 3,992 18,004 +370 Hover/Click
Dec23 230206 84.330 84.330 83.000 83.950 -0.400 1,755 7,722 +730 Hover/Click
Total Volume and Open Interest 46,998 214,232 +113  
Class III Milk(CME) Weekly Monthly
Feb23 230206 17.98 17.99 17.81 17.84 -0.08 117 4,151 -27 Hover/Click
Mar23 230206 17.67 17.70 17.40 17.46 -0.27 361 6,328 +27 Hover/Click
Apr23 230206 17.97 18.06 17.78 17.90 -0.14 180 3,606 +29 Hover/Click
May23 230206 18.35 18.37 18.27 18.28 -0.13 311 2,168 +43 Hover/Click
Jun23 230206 18.70 18.75 18.70 18.75 -0.09 62 1,884 +25 Hover/Click
Jul23 230206 19.17 19.20 19.17 19.17 -0.13 52 1,220 +18 Hover/Click
Aug23 230206 19.53 19.53 19.53 19.53 -0.07 21 965 +10 Hover/Click
Sep23 230206 19.79 19.79 19.79 19.79 -0.01 35 949 -5 Hover/Click
Oct23 230206 19.96 19.96 19.87 19.89 -0.07 108 678 +96 Hover/Click
Nov23 230206 19.78 19.78 19.78 19.78 -0.02 5 545 +5 Hover/Click
Dec23 230206 19.50 19.50 19.50 19.50 unch 5 550 +5 Hover/Click
Jan24 230206 19.00 19.00 19.00 19.00 unch 0 98 +0 Hover/Click
Feb24 230206 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 230206 2569 2595 2546 2577 +8 21,039 81,534 -5,965 Hover/Click
May23 230206 2613 2641 2602 2617 -4 19,557 84,980 +3,509 Hover/Click
Jul23 230206 2625 2647 2608 2624 -3 4,967 53,135 +159 Hover/Click
Sep23 230206 2622 2643 2606 2624 -2 2,903 29,839 +430 Hover/Click
Dec23 230206 2610 2629 2602 2617 +5 1,500 26,546 +675 Hover/Click
Mar24 230206 2583 2601 2583 2594 +7 199 12,439 +56 Hover/Click
May24 230206 2570 2585 2570 2576 +6 1 3,666 +0 Hover/Click
Total Volume and Open Interest 50,189 296,770 -1,125  
Coffee "C"(ICE) Weekly Monthly
Mar23 230206 172.55 176.95 171.25 175.70 +2.90 20,530 69,511 -2,507 Hover/Click
May23 230206 172.80 177.15 171.65 175.80 +2.50 13,084 66,020 +1,298 Hover/Click
Jul23 230206 173.65 176.85 171.50 175.55 +2.40 6,170 28,833 -183 Hover/Click
Sep23 230206 172.00 175.55 170.45 174.50 +2.45 4,615 20,433 +245 Hover/Click
Dec23 230206 171.00 174.15 169.30 173.30 +2.45 2,524 20,654 +688 Hover/Click
Mar24 230206 169.95 174.20 169.95 173.25 +2.50 660 6,425 +232 Hover/Click
Total Volume and Open Interest 47,993 219,109 -74  
Orange Juice(ICE) Weekly Monthly
Mar23 230206 239.10 244.20 236.80 243.15 +1.40 2,353 9,146 -526 Hover/Click
May23 230206 226.25 229.95 224.00 229.25 +2.30 734 3,091 +349 Hover/Click
Jul23 230206 220.90 222.95 218.70 222.50 +2.00 203 892 +89 Hover/Click
Sep23 230206 215.65 215.95 215.65 215.95 -0.45 32 58 +31 Hover/Click
Nov23 230206 203.55 203.85 203.55 203.85 -2.50 0 29 +0 Hover/Click
Jan24 230206 201.40 201.40 201.40 201.40 -2.50 1 4 +0 Hover/Click
Total Volume and Open Interest 3,323 13,220 -57  
Sugar #11(ICE) Weekly Monthly
Mar23 230206 21.25 21.37 20.58 20.66 -0.58 71,714 322,313 -6,336 Hover/Click
May23 230206 19.97 20.09 19.46 19.50 -0.49 55,713 282,049 +5,835 Hover/Click
Jul23 230206 19.29 19.37 18.84 18.89 -0.39 28,980 171,788 +2,628 Hover/Click
Oct23 230206 19.09 19.24 18.75 18.82 -0.34 19,106 84,527 +2,675 Hover/Click
Mar24 230206 19.19 19.28 18.83 18.90 -0.31 10,020 73,930 +4,184 Hover/Click
May24 230206 18.20 18.27 17.89 17.97 -0.25 1,359 21,256 +234 Hover/Click
Jul24 230206 17.50 17.50 17.22 17.31 -0.23 675 17,176 +265 Hover/Click
Oct24 230206 17.12 17.12 16.85 16.93 -0.26 404 15,871 +287 Hover/Click
Total Volume and Open Interest 187,991 1,008,410 +9,781  
London Cocoa(LCE) Weekly Monthly
Mar23 230206 1997 2035 1996 2018 +19 8,550 73,181 -2,885 Hover/Click
May23 230206 2011 2038 2008 2025 +12 10,661 65,532 +2,030 Hover/Click
Jul23 230206 1996 2015 1991 2002 +7 2,943 39,992 +189 Hover/Click
Sep23 230206 1977 1995 1974 1981 +5 2,403 35,920 -44 Hover/Click
Dec23 230206 1951 1966 1951 1958 +7 1,430 33,446 +271 Hover/Click
Mar24 230206 1920 1932 1920 1927 +8 696 15,308 +74 Hover/Click
May24 230206 1910 1915 1905 1912 +7 4 5,291 +0 Hover/Click
Total Volume and Open Interest 26,707 275,719 -360  
London Sugar(LCE) Weekly Monthly
Mar23 230206 553.00 554.90 547.00 549.60 -1.70 8,754 21,425 -2,107 Hover/Click
May23 230206 557.30 559.10 548.60 552.00 -3.30 9,283 42,264 +786 Hover/Click
Aug23 230206 545.00 546.60 534.50 537.50 -5.30 2,438 16,022 +124 Hover/Click
Oct23 230206 534.40 535.10 522.60 525.70 -6.40 705 10,161 -99 Hover/Click
Dec23 230206 527.70 527.70 516.70 519.20 -6.30 311 4,764 +65 Hover/Click
Total Volume and Open Interest 21,638 98,686 -1,154  
Cotton(ICE) Weekly Monthly
Mar23 230206 85.13 85.60 83.07 83.27 -2.16 16,548 75,781 -1,782 Hover/Click
May23 230206 85.86 86.24 83.90 84.11 -2.00 10,448 59,904 +2,385 Hover/Click
Jul23 230206 86.72 86.81 84.64 84.85 -1.87 6,013 41,456 +103 Hover/Click
Oct23 230206 83.78 83.78 83.78 83.78 -1.48 2 16 -2 Hover/Click
Dec23 230206 84.81 85.15 83.35 83.73 -1.42 4,423 27,269 +669 Hover/Click
Mar24 230206 85.13 85.41 83.80 84.16 -1.42 965 4,426 -315 Hover/Click
Total Volume and Open Interest 38,879 211,702 +1,286  
Lumber(CME) Weekly Monthly
Mar23 230206 495.3 498.8 476.2 486.7 -13.1 341 1,777 +0  
May23 230206 497.3 501.3 489.3 501.3 -10.7 59 451 +14  
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 230206 73.23 74.51 72.25 74.11 +0.72 339,755 284,991 -1,592 Hover/Click
Apr23 230206 73.64 74.87 72.64 74.47 +0.73 94,841 187,167 +7,185 Hover/Click
May23 230206 73.87 75.15 72.92 74.74 +0.74 69,336 129,491 +9,204 Hover/Click
Jun23 230206 73.98 75.24 73.03 74.83 +0.78 77,050 211,684 +2,357 Hover/Click
Jul23 230206 74.11 75.10 72.94 74.72 +0.82 25,395 90,557 +3,738 Hover/Click
Aug23 230206 73.80 74.80 72.71 74.46 +0.84 14,065 53,921 +938 Hover/Click
Sep23 230206 73.46 74.43 72.39 74.11 +0.85 20,782 96,933 +293 Hover/Click
Oct23 230206 72.89 74.04 71.98 73.72 +0.85 8,834 49,879 +904 Hover/Click
Nov23 230206 72.84 73.65 71.72 73.33 +0.85 4,463 32,363 +313 Hover/Click
Dec23 230206 72.01 73.29 71.26 72.94 +0.85 45,909 195,409 +1,223 Hover/Click
Jan24 230206 71.78 72.78 71.07 72.55 +0.85 3,655 35,152 -473 Hover/Click
Feb24 230206 71.66 72.24 70.58 72.19 +0.88 2,083 20,227 -315 Hover/Click
Mar24 230206 71.30 71.91 70.44 71.85 +0.89 4,724 27,028 +522 Hover/Click
Apr24 230206 71.51 71.51 70.44 71.51 +0.88 1,491 15,069 -586 Hover/Click
May24 230206 71.20 71.20 70.20 71.20 +0.87 854 11,000 -58 Hover/Click
Jun24 230206 70.04 71.17 69.47 70.89 +0.85 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 230206 73.325 74.525 72.250 74.100 +0.700 13,570 2,031 +80  
Apr23 230206 73.350 74.850 72.700 74.475 +0.725 456 537 +56  
May23 230206 74.150 75.125 72.950 74.750 +0.750 73 253 +13  
Jun23 230206 74.250 75.200 73.050 74.825 +0.775 55 205 -2  
Jul23 230206 74.050 75.050 73.000 74.725 +0.825 19 49 +4  
Aug23 230206 73.800 74.500 73.300 74.450 +0.825 2 34 +0  
Sep23 230206 73.800 74.100 72.825 74.100 +0.850 0 3 +0  
Oct23 230206 73.000 73.725 72.500 73.725 +0.850 0 4 +0  
Nov23 230206 73.300 73.325 72.100 73.325 +0.850 0 13 +0  
Dec23 230206 72.075 73.300 71.300 72.950 +0.850 33 140 +2  
Total Volume and Open Interest 14,223 3,335 +154  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230206 278.44 281.42 266.53 276.87 -0.66 53,720 74,241 -3,688 Hover/Click
Apr23 230206 273.37 276.47 263.50 272.15 -0.27 38,207 47,569 +971 Hover/Click
May23 230206 267.40 271.04 259.10 267.00 +0.15 21,136 36,835 +2,297 Hover/Click
Jun23 230206 264.07 267.06 256.03 263.37 +0.44 15,678 28,331 +412 Hover/Click
Jul23 230206 262.11 265.54 255.17 262.08 +0.35 6,273 13,374 +298 Hover/Click
Aug23 230206 262.04 264.82 255.00 261.53 +0.35 4,286 12,113 -88 Hover/Click
Sep23 230206 261.54 264.60 255.02 261.44 +0.29 4,117 10,338 +217 Hover/Click
Oct23 230206 261.30 262.94 255.10 261.18 +0.26 2,423 7,015 +94 Hover/Click
Nov23 230206 261.34 262.68 254.27 260.68 +0.32 2,356 4,976 +153 Hover/Click
Dec23 230206 260.39 262.66 253.29 259.89 +0.42 4,100 16,333 -102 Hover/Click
Jan24 230206 260.65 260.94 253.07 259.28 +0.56 602 2,711 -75 Hover/Click
Feb24 230206 257.00 260.33 253.30 258.39 +0.62 443 1,714 +49 Hover/Click
Mar24 230206 257.00 257.47 251.00 256.93 +0.66 284 950 +31 Hover/Click
Apr24 230206 251.00 256.50 249.00 255.03 +0.73 186 1,046 +135 Hover/Click
Total Volume and Open Interest 154,282 264,705 +799  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230206 231.16 238.42 227.20 237.34 +5.24 44,327 110,511 +1,119 Hover/Click
Apr23 230206 250.22 256.31 246.71 255.32 +4.13 31,440 54,277 +1,045 Hover/Click
May23 230206 249.89 254.88 245.79 253.98 +3.96 18,070 41,667 +161 Hover/Click
Jun23 230206 246.52 251.12 242.70 250.41 +3.76 16,849 34,543 +797 Hover/Click
Jul23 230206 242.73 247.06 239.18 246.39 +3.45 7,695 13,577 +1,094 Hover/Click
Aug23 230206 239.47 242.70 235.33 242.02 +3.09 5,608 8,316 +424 Hover/Click
Sep23 230206 234.79 237.15 230.26 236.50 +2.81 5,491 19,183 +590 Hover/Click
Oct23 230206 218.73 220.57 214.38 220.02 +2.67 2,507 7,517 -93 Hover/Click
Nov23 230206 214.41 215.57 209.90 214.99 +2.97 2,094 4,685 +184 Hover/Click
Dec23 230206 208.00 211.61 205.37 211.01 +2.89 2,725 15,153 +543 Hover/Click
Total Volume and Open Interest 137,643 322,818 +5,921  
e-miNY RBOB Gasoline(NYM)
Mar23 230206 237.34 237.34 237.34 237.34 +5.24 0 3 +0  
Apr23 230206 255.32 255.32 255.32 255.32 +4.13        
May23 230206 253.98 255.00 253.98 253.98 +3.96        
Jun23 230206 250.41 250.41 250.41 250.41 +3.76        
Total Volume and Open Interest 0 5 +0  
Natural Gas(NYM) Weekly Monthly
Mar23 230206 2.422 2.500 2.365 2.457 +0.047 160,777 298,374 +733 Hover/Click
Apr23 230206 2.495 2.570 2.447 2.535 +0.055 70,794 109,127 +2,589 Hover/Click
May23 230206 2.636 2.703 2.596 2.673 +0.048 41,568 128,479 +2,438 Hover/Click
Jun23 230206 2.841 2.884 2.796 2.863 +0.034 19,836 50,523 +647 Hover/Click
Jul23 230206 3.055 3.086 2.986 3.050 +0.009 18,420 59,626 +834 Hover/Click
Aug23 230206 3.107 3.142 3.037 3.099 +0.006 12,054 37,956 +1,439 Hover/Click
Sep23 230206 3.070 3.104 3.002 3.058 +0.002 19,232 68,654 +786 Hover/Click
Oct23 230206 3.141 3.184 3.078 3.134 -0.001 27,571 77,038 +4,382 Hover/Click
Nov23 230206 3.570 3.588 3.484 3.542 -0.006 4,719 34,752 +249 Hover/Click
Dec23 230206 3.964 3.995 3.886 3.946 -0.011 7,179 32,978 -1,243 Hover/Click
Jan24 230206 4.226 4.240 4.129 4.185 -0.015 8,637 55,462 +790 Hover/Click
Feb24 230206 4.080 4.112 4.003 4.056 -0.018 3,197 20,509 +25 Hover/Click
Mar24 230206 3.663 3.704 3.589 3.642 -0.017 3,610 31,311 +474 Hover/Click
Apr24 230206 3.243 3.287 3.177 3.218 -0.016 3,500 34,142 +67 Hover/Click
May24 230206 3.200 3.246 3.140 3.177 -0.015 1,562 15,813 -492 Hover/Click
Jun24 230206 3.354 3.354 3.252 3.278 -0.030 378 6,116 +3 Hover/Click
Total Volume and Open Interest 407,981 1,186,431 +13,529  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230206 79.61 81.43 79.10 80.99 +1.05 287,085 478,407 -8,688 Hover/Click
May23 230206 79.60 81.14 78.84 80.71 +1.00 196,747 318,509 -6,317 Hover/Click
Jun23 230206 79.22 80.70 78.43 80.29 +0.96 195,150 323,780 -1,031 Hover/Click
Jul23 230206 79.10 80.33 78.08 79.91 +0.94 66,803 111,917 +3,669 Hover/Click
Aug23 230206 78.52 79.94 77.71 79.53 +0.95 35,853 84,522 -56 Hover/Click
Sep23 230206 78.33 79.55 77.35 79.14 +0.95 46,670 88,610 +1,174 Hover/Click
Oct23 230206 77.96 79.11 76.98 78.75 +0.95 14,290 50,050 +1,835 Hover/Click
Nov23 230206 77.57 78.71 76.67 78.36 +0.95 10,319 56,657 +777 Hover/Click
Dec23 230206 77.17 78.31 76.25 77.97 +0.94 68,775 202,021 +2,008 Hover/Click
Jan24 230206 76.94 77.56 76.94 77.56 +0.93 3,680 31,945 +225 Hover/Click
Feb24 230206 76.87 77.52 75.88 77.17 +0.93 4,290 41,632 +776 Hover/Click
Mar24 230206 76.82 76.82 76.82 76.82 +0.92 6,924 24,935 +914 Hover/Click
Apr24 230206 76.50 76.50 76.50 76.50 +0.90 917 9,464 +186 Hover/Click
May24 230206 76.18 76.18 76.18 76.18 +0.87 858 9,063 +355 Hover/Click
Total Volume and Open Interest 972,761 2,090,903 -2,984  
Gas Oil(ICE) Weekly Monthly
Feb23 230206 805.75 816.25 764.75 781.75 -37.25 35,204 53,802 -10,448 Hover/Click
Mar23 230206 802.25 812.50 761.50 778.00 -35.75 103,885 109,166 -2,501 Hover/Click
Apr23 230206 788.50 801.25 757.00 770.25 -30.75 65,751 74,430 -646 Hover/Click
May23 230206 777.00 787.50 748.75 760.50 -27.75 38,724 53,022 -1,151 Hover/Click
Jun23 230206 766.25 777.75 742.50 753.00 -25.75 50,865 52,442 +225 Hover/Click
Jul23 230206 761.25 772.00 738.75 748.25 -25.00 17,393 23,883 +1,330 Hover/Click
Aug23 230206 759.00 768.00 736.25 745.00 -24.25 8,618 19,623 +592 Hover/Click
Sep23 230206 757.50 765.75 734.25 742.50 -23.75 9,452 27,668 +600 Hover/Click
Oct23 230206 755.00 764.25 734.50 741.50 -23.00 4,266 15,290 +934 Hover/Click
Nov23 230206 749.00 758.00 728.50 736.00 -22.25 2,989 10,950 +521 Hover/Click
Total Volume and Open Interest 358,921 534,778 -6,994  
Ethanol(CBOT)
Mar23 230206 2.161 2.161 2.161 2.161 unch        
Apr23 230206 2.161 2.161 2.161 2.161 unch        
May23 230206 2.161 2.161 2.161 2.161 unch        
Jun23 230206 2.161 2.161 2.161 2.161 unch        
Jul23 230206 2.161 2.161 2.161 2.161 unch        
Aug23 230206 2.161 2.161 2.161 2.161 unch        
Sep23 230206 2.161 2.161 2.161 2.161 unch        
Oct23 230206 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230206 73.32 74.52 72.29 74.11 +0.72 37,954 42,699 -571 Hover/Click
Apr23 230206 73.68 74.88 72.67 74.47 +0.73 45,608 70,079 +1,292 Hover/Click
May23 230206 73.95 75.09 72.96 74.74 +0.74 37,251 35,453 +2,415 Hover/Click
Jun23 230206 74.10 75.13 73.06 74.83 +0.78 33,390 62,588 +797 Hover/Click
Jul23 230206 74.12 74.89 73.17 74.72 +0.82 8,808 16,553 +202 Hover/Click
Aug23 230206 74.20 74.51 72.95 74.46 +0.84 3,827 8,108 -191 Hover/Click
Sep23 230206 73.95 74.16 72.47 74.11 +0.85 2,194 22,090 -174 Hover/Click
Oct23 230206 73.38 73.72 72.67 73.72 +0.85 346 5,220 +68 Hover/Click
Nov23 230206 72.30 73.37 71.74 73.33 +0.85 389 8,243 -6 Hover/Click
Dec23 230206 72.55 73.20 71.39 72.94 +0.85 6,490 65,458 +1,449 Hover/Click
Jan24 230206 72.55 72.55 72.55 72.55 +0.85 197 5,298 -45 Hover/Click
Feb24 230206 72.19 72.19 72.19 72.19 +0.88 43 2,587 -18 Hover/Click
Mar24 230206 71.85 71.85 71.85 71.85 +0.89 69 3,132 +31 Hover/Click
Apr24 230206 71.51 71.51 71.51 71.51 +0.88 0 946 +0 Hover/Click
May24 230206 71.20 71.20 71.20 71.20 +0.87 0 902 +0 Hover/Click
Jun24 230206 69.99 70.89 69.99 70.89 +0.85 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 230206 102.895 103.650 102.845 103.497 +0.743 42,485 39,742 +1,172 Hover/Click
Jun23 230206 102.620 103.280 102.530 103.152 +0.747 336 1,091 +120 Hover/Click
Sep23 230206 102.250 102.882 102.000 102.882 +0.827 0 6 +0 Hover/Click
Total Volume and Open Interest 42,821 40,844 +1,292  
Australian Dollar(CME) Weekly Monthly
Mar23 230206 69.25 69.58 68.65 68.89 -0.47 103,566 135,598 -401 Hover/Click
Jun23 230206 69.48 69.83 68.93 69.16 -0.46 94 513 +28 Hover/Click
Sep23 230206 69.70 70.05 69.19 69.40 -0.44 0 46 +0 Hover/Click
Total Volume and Open Interest 103,734 136,367 -366  
British Pound(CME) Weekly Monthly
Mar23 230206 120.28 120.85 120.13 120.31 -0.32 152,959 195,252 +3,606 Hover/Click
Jun23 230206 120.77 121.10 120.42 120.58 -0.31 1,137 1,385 +268 Hover/Click
Sep23 230206 121.18 121.34 120.74 120.85 -0.29 0 232 +0 Hover/Click
Total Volume and Open Interest 154,213 198,987 +3,883  
Canadian Dollar(CME) Weekly Monthly
Mar23 230206 74.58 74.66 74.21 74.39 -0.30 84,784 133,378 -308 Hover/Click
Jun23 230206 74.68 74.74 74.32 74.48 -0.30 278 3,627 -69 Hover/Click
Sep23 230206 74.66 74.66 74.47 74.60 -0.29 0 391 +0 Hover/Click
Dec23 230206 74.78 74.78 74.58 74.73 -0.28 0 335 +0 Hover/Click
Total Volume and Open Interest 85,079 137,913 -375  
Japanese Yen(CME) Weekly Monthly
Mar23 230206 76.26 76.40 75.59 75.82 -0.85 139,748 165,725 +384 Hover/Click
Jun23 230206 77.35 77.47 76.67 76.89 -0.86 452 3,653 +108 Hover/Click
Sep23 230206 78.33 78.36 77.75 77.94 -0.85 0 49 +0 Hover/Click
Total Volume and Open Interest 140,633 170,265 +576  
Swiss Franc(CME) Weekly Monthly
Mar23 230206 108.28 108.77 108.03 108.13 -0.32 21,734 39,478 +744 Hover/Click
Jun23 230206 109.40 109.87 109.16 109.24 -0.32 22 502 +9 Hover/Click
Sep23 230206 110.28 110.86 110.27 110.28 -0.31 1 58 +1 Hover/Click
Total Volume and Open Interest 21,757 40,077 +754  
EuroFX(CME) Weekly Monthly
Mar23 230206 108.22 108.22 107.33 107.48 -0.81 316,852 776,457 -10,855 Hover/Click
Jun23 230206 108.80 108.80 107.93 108.07 -0.81 1,128 11,061 +423 Hover/Click
Sep23 230206 109.17 109.29 108.47 108.59 -0.80 29 1,067 +28 Hover/Click
Total Volume and Open Interest 318,894 792,028 -10,324  
Mexican Peso(CME) Weekly Monthly
Mar23 230206 524.25 524.25 515.25 518.63 -5.13 46,870 281,375 -5,637 Hover/Click
Jun23 230206 512.25 512.25 506.13 509.38 -4.88 10 139 +4 Hover/Click
Total Volume and Open Interest 46,932 281,528 -5,683  
Brazilian Real(CME) Weekly Monthly
Mar23 230206 193.40 193.85 191.10 192.35 -1.70 11,390 51,438 +1,541 Hover/Click
Apr23 230206 191.15 192.40 190.00 191.15 -1.75 91 129 +34  
May23 230206 190.30 190.30 190.30 190.30 -1.70        
Jun23 230206 189.10 189.10 189.10 189.10 -1.70       Hover/Click
Total Volume and Open Interest 11,481 51,567 +1,575  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230206 130~010 130~020 128~240 129~000 -1~020 389,642 1,210,842 +2,389 Hover/Click
Jun23 230206 131~030 131~170 130~090 130~160 -1~020 396 3,301 +170 Hover/Click
Sep23 230206 131~130 131~130 131~130 131~130 -1~020 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 230206 114~110 114~115 113~105 113~160 -0~295 1,955,041 4,176,416 +17,996 Hover/Click
Jun23 230206 114~280 114~280 113~285 114~020 -0~295 6,705 31,972 +2,633 Hover/Click
Sep23 230206 115~000 115~000 114~240 114~240 -0~295 0 13 +0 Hover/Click
Total Volume and Open Interest 1,961,746 4,208,401 +20,629  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230206 109~020 109~020 108~074 108~124 -0~222 1,337,547 4,186,495 +7,606 Hover/Click
Jun23 230206 109~134 109~142 108~232 108~282 -0~224 16,012 44,504 +6,176 Hover/Click
Sep23 230206 109~042 109~042 109~042 109~042 -0~224       Hover/Click
Total Volume and Open Interest 1,353,559 4,230,999 +13,782  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230206 102~211 102~212 102~094 102~115 -0~094 575,445 2,488,547 +7,631 Hover/Click
Jun23 230206 103~030 103~030 102~216 102~241 -0~104 498 5,271 +221 Hover/Click
Sep23 230206 103~050 103~050 103~050 103~050 -0~035 0 6 +0 Hover/Click
Total Volume and Open Interest 575,943 2,493,824 +7,852  
Eurodollars(CME) Weekly Monthly
Mar23 230206 94.980 94.985 94.935 94.950 -0.030 50,052 838,411 -1,113  
Jun23 230206 94.815 94.815 94.665 94.705 -0.115 58,563 731,111 +9,809  
Sep23 230206 94.840 94.845 94.660 94.700 -0.155 35,526 649,112 -862  
Dec23 230206 95.175 95.175 94.965 95.010 -0.175 54,802 646,998 -8,057  
Mar24 230206 95.685 95.685 95.445 95.500 -0.195 24,170 398,001 +950  
Jun24 230206 96.175 96.175 95.910 95.965 -0.205 26,767 414,624 +3,441  
Sep24 230206 96.495 96.495 96.240 96.290 -0.205 15,114 369,268 -410  
Dec24 230206 96.665 96.665 96.425 96.470 -0.195 17,731 581,232 -1,626  
Mar25 230206 96.760 96.760 96.545 96.585 -0.180 12,285 220,920 -1,640  
Jun25 230206 96.810 96.810 96.625 96.660 -0.155 8,911 172,640 +229  
Sep25 230206 96.825 96.835 96.675 96.710 -0.135 8,818 133,306 +1,895  
Dec25 230206 96.855 96.855 96.705 96.735 -0.125 9,225 134,340 -2,284  
Mar26 230206 96.850 96.850 96.705 96.735 -0.115 6,603 79,659 -326  
Jun26 230206 96.815 96.835 96.695 96.720 -0.115 4,355 76,601 +511  
Sep26 230206 96.820 96.820 96.685 96.710 -0.110 3,964 94,135 +150  
Dec26 230206 96.780 96.800 96.675 96.700 -0.100 4,629 64,070 +165  
Mar27 230206 96.760 96.780 96.660 96.685 -0.095 2,649 41,295 +154  
Jun27 230206 96.735 96.755 96.635 96.660 -0.090 3,453 40,165 +446  
Total Volume and Open Interest 365,355 5,858,750 +1,155  
Ultra T-Bond(CBOT)
Mar23 230206 142~26 143~00 141~08 141~21 -1~05 219,306 1,450,219 -2,732  
Jun23 230206 142~18 143~15 141~26 142~07 -1~03 72 180 +60  
Sep23 230206 142~07 142~07 142~07 142~07 -1~03        
Total Volume and Open Interest 219,378 1,450,399 -2,672  
Ultra 10-Yr T-Note(CBOT)
Mar23 230206 121~025 121~035 119~310 120~060 -0~305 364,981 1,452,453 -5,641  
Jun23 230206 120~275 121~015 119~310 120~050 -0~310 44 217 +15  
Sep23 230206 120~050 120~050 120~050 120~050 -0~310        
Total Volume and Open Interest 365,025 1,452,670 -5,626  
30 Day Federal Funds(CBOT)
Feb23 230206 95.427 95.430 95.425 95.425 -0.002 55,579 503,486 -23,653  
Mar23 230206 95.350 95.350 95.340 95.340 -0.010 21,734 125,928 +8,455  
Apr23 230206 95.185 95.185 95.160 95.165 -0.020 53,418 243,488 +11,052  
May23 230206 95.030 95.035 94.980 95.000 -0.040 63,548 161,045 +12,236  
Jun23 230206 94.995 94.995 94.905 94.935 -0.065 19,827 73,050 -59  
Jul23 230206 94.975 94.975 94.855 94.890 -0.090 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 230206 147.06 147.08 146.72 146.83 +0.02 815 15,966 -320 Hover/Click
Jun23 230206 145.40 145.40 145.40 145.40 +0.02       Hover/Click
Sep23 230206 145.40 145.40 145.40 145.40 +0.02       Hover/Click
Total Volume and Open Interest 815 15,966 -320  
Euro-Buxl(EUREX)
Mar23 230206 143.60 144.06 142.04 143.20 -1.32 101,884 238,231 +10,782  
Jun23 230206 141.92 142.76 141.92 142.76 -1.30 1,616 2,653 +1,190  
Sep23 230206 141.62 141.62 141.62 141.62 -1.32        
Total Volume and Open Interest 103,500 240,884 +11,972  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230206 137.66 137.79 136.70 136.91 -1.14 1,248,075 1,614,329 +171,871 Hover/Click
Jun23 230206 136.37 136.37 135.80 135.87 -1.14 1,237 4,031 +331 Hover/Click
Sep23 230206 134.56 135.31 134.56 135.31 -0.07       Hover/Click
Total Volume and Open Interest 1,249,312 1,618,360 +172,202  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230206 117.70 117.74 117.28 117.37 -0.55 1,031,607 1,858,677 +150,667 Hover/Click
Jun23 230206 118.07 118.07 118.02 118.02 -0.59 579 3,093 +530 Hover/Click
Sep23 230206 118.37 118.37 118.37 118.37 -0.55       Hover/Click
Total Volume and Open Interest 1,032,186 1,861,770 +151,197  
Euro-Schatz(EUREX)
Mar23 230206 105.89 105.89 105.79 105.83 -0.11 846,155 2,039,611 +107,942  
Jun23 230206 105.83 105.83 105.80 105.80 -0.12 1,066 2,226 +1,063  
Sep23 230206 106.58 106.58 106.58 106.58 -0.11        
Total Volume and Open Interest 847,221 2,041,837 +109,005  
3-Mth Euribor(EUREX)
Mar23 230206 97.035 97.035 97.035 97.035 -0.005 0 407 +0  
Jun23 230206 96.565 96.565 96.565 96.565 -0.050 0 62 +0  
Sep23 230206 96.520 96.520 96.520 96.520 -0.055 0 267 +0  
Total Volume and Open Interest 2 1,018 +2  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230206 106~28 106~28 105~07 105~15 -1~18 311,337 402,692 +29,112 Hover/Click
Jun23 230206 104~12 104~12 104~12 104~12 -1~19 0 1 +0 Hover/Click
Total Volume and Open Interest 311,337 402,693 +29,112  
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 230206 97.025 97.040 97.015 97.030 -0.005 316,438 564,331 -9,576  
Jun23 230206 96.585 96.585 96.540 96.560 -0.050 509,232 633,358 -11,752  
Sep23 230206 96.540 96.545 96.490 96.515 -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 230206 96.49 96.50 96.42 96.46 -0.04 35,059 223,300 -4,955  
Jun23 230206 96.29 96.32 96.18 96.22 -0.08 29,801 190,471 -2,274  
Sep23 230206 96.28 96.30 96.14 96.17 -0.11 28,784 157,755 +1,791  
Dec23 230206 96.32 96.34 96.16 96.20 -0.12 39,050 161,833 +18,160  
Mar24 230206 96.43 96.48 96.26 96.31 -0.13 23,672 118,730 +6,882  
Jun24 230206 96.58 96.62 96.41 96.46 -0.13 14,352 108,424 -1,036  
Sep24 230206 96.69 96.72 96.52 96.57 -0.12 5,609 55,955 +2,153  
Dec24 230206 96.77 96.79 96.60 96.66 -0.12 11,431 30,694 +3,375  
Mar25 230206 96.81 96.81 96.68 96.69 -0.12 15 464 +13  
Jun25 230206 96.69 96.69 96.69 96.69 -0.12 0 228 +0  
Total Volume and Open Interest 187,773 1,048,362 +24,109  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230206 96.61 96.63 96.48 96.54 -0.08 137,016 983,247 -15,236  
Jun23 230206 96.54 96.54 96.54 96.54 -0.08        
Total Volume and Open Interest 137,016 983,247 -15,236  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230206 96.98 97.02 96.84 96.90 -0.09 156,606 767,961 +25,997  
Jun23 230206 96.90 96.90 96.90 96.90 -0.09        
Total Volume and Open Interest 156,606 767,961 +25,997  
Gold(CMX) Weekly Monthly
Feb23 230206 1865.6 1880.0 1863.4 1866.2 +3.3 748 1,806 -4,260 Hover/Click
Apr23 230206 1878.0 1894.0 1873.2 1879.5 +2.9 259,844 392,499 -6,493 Hover/Click
Jun23 230206 1890.0 1910.3 1889.7 1896.1 +2.8 4,753 39,060 +33 Hover/Click
Aug23 230206 1913.0 1927.1 1909.2 1913.1 +2.8 1,679 12,328 +252 Hover/Click
Oct23 230206 1940.8 1942.8 1926.6 1930.2 +2.8 344 4,272 +31 Hover/Click
Dec23 230206 1941.1 1958.4 1940.4 1947.0 +2.8 1,178 14,145 +234 Hover/Click
Feb24 230206 1960.0 1963.1 1960.0 1963.0 +2.7 64 1,132 +13 Hover/Click
Apr24 230206 1989.6 1989.6 1977.6 1977.6 +2.6 2 373 +1 Hover/Click
Jun24 230206 1992.2 1992.2 1992.2 1992.2 +2.6 0 299 +0 Hover/Click
Aug24 230206 2005.4 2005.4 2005.4 2005.4 +2.6       Hover/Click
Oct24 230206 2025.1 2025.1 2025.1 2025.1 +2.6       Hover/Click
Dec24 230206 2037.7 2037.7 2035.0 2035.0 +2.6 2 326 +1 Hover/Click
Total Volume and Open Interest 270,485 468,356 -10,069  
Silver(CMX) Weekly Monthly
Mar23 230206 2238.5 2263.5 2217.0 2223.7 -16.8 110,840 105,863 +585 Hover/Click
May23 230206 2251.5 2283.5 2237.0 2243.6 -17.1 6,889 24,931 +938 Hover/Click
Jul23 230206 2284.5 2297.5 2263.0 2265.7 -16.3 1,384 6,190 +353 Hover/Click
Sep23 230206 2291.5 2320.5 2282.0 2288.4 -15.0 849 2,141 +32 Hover/Click
Dec23 230206 2336.0 2355.5 2320.0 2321.5 -13.6 769 1,968 +372 Hover/Click
Mar24 230206 2344.0 2351.1 2344.0 2351.1 -12.5 12 68 +6 Hover/Click
May24 230206 2367.3 2367.3 2367.3 2367.3 -12.5 5 26 +5 Hover/Click
Total Volume and Open Interest 121,016 141,471 +2,484  
Platinum(NYMEX) Weekly Monthly
Apr23 230206 981.5 989.9 971.4 974.6 -5.7 28,279 65,085 -1,092 Hover/Click
Jul23 230206 988.8 995.6 979.0 980.6 -6.5 517 3,150 +272 Hover/Click
Oct23 230206 995.0 997.0 986.3 987.0 -5.5 31 238 +4 Hover/Click
Jan24 230206 1000.0 1002.0 994.4 994.4 -5.6 2 47 +0 Hover/Click
Total Volume and Open Interest 28,829 68,522 -816  
Palladium(NYMEX) Weekly Monthly
Mar23 230206 1617.50 1621.00 1539.00 1579.40 -39.00 2,347 8,821 -66 Hover/Click
Jun23 230206 1624.00 1633.00 1562.50 1601.30 -37.80 706 2,685 +236 Hover/Click
Sep23 230206 1609.50 1616.20 1609.50 1616.20 -36.30 11 16 +0 Hover/Click
Total Volume and Open Interest 3,066 11,527 +171  
Copper(CMX) Weekly Monthly
Mar23 230206 404.15 407.40 399.30 403.50 -2.15 82,560 125,734 -2,393 Hover/Click
May23 230206 405.50 408.75 400.70 404.95 -2.00 14,014 51,727 -302 Hover/Click
Jul23 230206 407.45 409.40 401.70 405.85 -1.80 5,316 19,266 +320 Hover/Click
Sep23 230206 409.10 409.50 402.30 406.55 -1.55 3,016 9,775 +258 Hover/Click
Dec23 230206 408.75 409.50 402.55 406.80 -1.40 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 230206 33886 34010 33685 33934 -28 194,089 83,036 +2,505 Hover/Click
Jun23 230206 34160 34270 33951 34196 -25 118 747 +27 Hover/Click
Sep23 230206 34384 34455 34268 34384 -21 1 23 +1 Hover/Click
Dec23 230206 34570 34570 34570 34570 -33       Hover/Click
Total Volume and Open Interest 194,208 83,806 +2,533  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230206 4134.25 4143.00 4104.00 4123.50 -24.25 2,290,729 2,064,935 +21,816 Hover/Click
Jun23 230206 4174.00 4179.25 4141.00 4160.50 -24.25 5,751 16,476 +1,707 Hover/Click
Sep23 230206 4200.50 4204.00 4181.00 4199.75 -23.00 25 951 +0 Hover/Click
Dec23 230206 4222.25 4239.00 4222.00 4239.00 -22.00 27 2,587 +0 Hover/Click
Total Volume and Open Interest 2,296,617 2,087,027 +23,608  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230206 12572.00 12608.50 12455.75 12515.50 -108.50 817,822 275,944 +1,299 Hover/Click
Jun23 230206 12712.00 12741.50 12593.25 12649.50 -109.50 2,458 3,731 -8 Hover/Click
Sep23 230206 12821.00 12869.00 12753.50 12783.00 -106.00 30 113 +16 Hover/Click
Total Volume and Open Interest 820,329 280,074 +1,321  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230206 2711.00 2715.80 2674.90 2687.20 -30.30 14,579 42,387 +443 Hover/Click
Jun23 230206 2707.90 2707.90 2707.90 2707.90 -28.20       Hover/Click
Sep23 230206 2727.90 2727.90 2727.90 2727.90 -28.50       Hover/Click
Total Volume and Open Interest 14,579 42,387 +443  
Volatility Index(CBOE)
Feb23 230206 19.40 20.20 19.38 20.01 +0.67 116,046 115,059 -5,382  
Mar23 230206 20.60 21.10 20.55 20.95 +0.40 85,988 109,211 +6,735  
Apr23 230206 21.40 21.75 21.32 21.61 +0.26 33,101 38,298 +2,692  
May23 230206 21.80 22.05 21.70 21.89 +0.14 15,239 20,901 -225  
Total Volume and Open Interest 266,109 322,502 +5,207  
S & P 600(CME)
Mar23 230206 1294.10 1294.10 1294.10 1294.10 -21.60        
Jun23 230206 1303.80 1303.80 1303.80 1303.80 -21.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230206 1987.20 1991.00 1956.90 1965.10 -28.40 278,959 437,918 +7,378 Hover/Click
Jun23 230206 2002.40 2002.40 1976.10 1983.00 -28.10 107 1,804 +20 Hover/Click
Sep23 230206 2018.60 2018.60 1993.70 1993.70 -28.80 1 7 +0 Hover/Click
Total Volume and Open Interest 279,067 439,729 +7,398  
Nikkei 225(CME)
Mar23 230206 27645 27865 27555 27705 +60 7,850 13,206 -1,147  
Jun23 230206 27415 27660 27385 27540 +60 1 6 -1  
Total Volume and Open Interest 7,851 13,212 -1,148  
Nikkei 225(SGX) Weekly Monthly
Mar23 230206 27495 27935 27405 27660 +260 42,130 92,976 +941  
Jun23 230206 27465 27515 27410 27410 +255 19 3,517 +14  
Sep23 230206 27375 27375 27375 27375 +260 0 98 +0  
Total Volume and Open Interest 42,149 112,052 +955  
Nikkei 225 Mini(JPX)
Mar23 230206 27785 27820 27635 27680 +190 360,102 464,146 +1,234  
Jun23 230206 27215 27560 27150 27420 +280 17,325 18,373 +215  
Sep23 230206 27145 27495 27095 27370 +290 434 2,302 -158  
Total Volume and Open Interest 410,951 585,939 -10,316  
Nikkei 225(JPX)
Mar23 230206 27780 27820 27630 27680 +190 30,645 225,849 +624  
Jun23 230206 27520 27550 27380 27420 +180 327 29,629 +932  
Sep23 230206 27440 27480 27370 27370 +190 2 4,691 +0  
Total Volume and Open Interest 30,976 318,681 +1,320  
Nikkei 225(CME) Yen
Mar23 230206 27630 27835 27525 27685 +65 32,474 37,206 +72  
Jun23 230206 27420 27545 27290 27430 +65 0 68 +0  
Sep23 230206 27390 27390 27390 27390 +65        
Total Volume and Open Interest 32,474 37,274 +72  
Nikkei 225(CME) e-Mini Yen
Mar23 230206 27690 27690 27530 27690 +70        
Jun23 230206 27430 27430 27430 27430 +60        
Sep23 230206 27390 27390 27390 27390 +60        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb23 230206 7185.0 7193.0 7109.5 7143.5 -96.5 84,316 222,299 -200  
Mar23 230206 7195.0 7195.0 7122.5 7156.0 -95.5 176 1,232 +30  
Apr23 230206 7160.0 7160.0 7160.0 7160.0 -95.5        
Jun23 230206 7048.5 7048.5 7048.5 7048.5 -96.5 0 40 +0  
Sep23 230206 7091.5 7091.5 7091.5 7091.5 -94.0        
Dec23 230206 7127.5 7127.5 7127.5 7127.5 -93.0        
Total Volume and Open Interest 84,492 223,572 -170  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230206 21657 21803 21124 21243 -400 102,068 118,907 -2,748  
Mar23 230206 21756 21794 21140 21256 -392 747 9,143 +47  
Apr23 230206 21323 21323 21323 21323 -401 1 5 +0  
Total Volume and Open Interest 103,119 137,897 -2,635  
DAX(EUREX) Weekly Monthly
Mar23 230206 15427.0 15451.0 15320.0 15395.0 -114.0 96,345 97,419 +5,718  
Jun23 230206 15572.0 15572.0 15500.0 15561.0 -112.0 66 157 +36  
Sep23 230206 15685.0 15685.0 15685.0 15685.0 -112.0 0 12 +0  
Total Volume and Open Interest 96,411 97,588 +5,754  
Mini-DAX(EUREX)
Mar23 230206 15432.0 15452.0 15321.0 15395.0 -114.0 80,284 17,803 +3,274  
Jun23 230206 15580.0 15593.0 15490.0 15561.0 -112.0 42 137 +8  
Sep23 230206 15685.0 15685.0 15685.0 15685.0 -112.0        
Total Volume and Open Interest 80,326 17,940 +3,282  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230206 4233 4238 4191 4211 -45 1,239,243 3,879,313 +80,692  
Jun23 230206 4141 4155 4139 4151 -45 3,107 127,984 +29  
Sep23 230206 4174 4174 4174 4174 -45 0 4 +0  
Total Volume and Open Interest 1,242,350 4,027,483 +80,721  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230206 11218 11230 11137 11181 -74 38,214 180,561 -1,260  
Jun23 230206 11065 11065 11019 11052 -75 1 4,870 +1  
Sep23 230206 11050 11086 11050 11086 -73 1 2 -1  
Total Volume and Open Interest 38,216 185,433 -1,260  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230206 7858.50 7866.50 7777.50 7808.00 -64.50 115,656 640,556 +5,660  
Jun23 230206 7845.00 7846.00 7800.00 7806.00 -65.00 4 76 -1  
Sep23 230206 7811.00 7811.00 7811.00 7811.00 -65.00 0 10 +0  
Total Volume and Open Interest 115,660 640,645 +5,659  
SPI 200(SFE) Weekly Monthly
Mar23 230206 7500.0 7530.0 7465.0 7471.0 -30.0 46,324 284,880 -2,189  
Jun23 230206 7502.0 7502.0 7502.0 7502.0 -29.0 1 1,127 +1  
Sep23 230206 7435.0 7435.0 7435.0 7435.0 -29.0        
Total Volume and Open Interest 46,333 286,048 -2,192  
FTSE MIB(ISE)
Mar23 230206 26810.00 27100.00 26765.00 27054.00 +31.00 19,055 83,292 +1,241  
Jun23 230206 26615.00 26660.00 26335.00 26614.00 +23.00 60 1,180 +29  
Sep23 230206 26659.00 26659.00 26659.00 26659.00 +26.00 0 10 +0  
Total Volume and Open Interest 19,115 84,482 +1,270  
KOSPI 200(KFE)
Mar23 230206 323.90 324.60 318.80 318.80 -7.25 266,875 306,416 -2,803  
Jun23 230206 326.65 326.65 320.60 320.80 -7.25 399 34,831 +183  
Sep23 230206 328.50 328.50 323.05 323.05 -7.70 15 6,058 +1,196  
Total Volume and Open Interest 267,342 378,216 -1,407  
GSCI(CME) Weekly Monthly
Feb23 230206 575.80 576.95 564.95 574.85 +0.65 25 1,088 -23  
Mar23 230206 577.35 577.35 568.50 577.35 +0.65        
Apr23 230206 574.85 574.85 574.85 574.85 -4.35        
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

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