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 -10.75 101,436 282,353 -8,845 Hover/Click
May23 230206 1527.00 1529.00 1510.50 1514.50 -11.00 48,831 183,819 +6,098 Hover/Click
Jul23 230206 1519.00 1519.75 1502.25 1507.00 -9.50 30,658 100,587 +1,367 Hover/Click
Aug23 230206 1476.75 1480.75 1465.50 1469.75 -8.00 2,620 9,500 +389 Hover/Click
Sep23 230206 1403.50 1407.75 1393.50 1399.25 -4.75 1,016 8,526 +38 Hover/Click
Nov23 230206 1369.25 1374.75 1361.50 1367.25 -2.50 10,522 85,885 +682 Hover/Click
Jan24 230206 1372.50 1378.50 1366.25 1372.00 -1.50 1,737 10,231 -23 Hover/Click
Mar24 230206 1366.75 1368.00 1357.25 1363.25 -0.75 1,024 8,759 +157 Hover/Click
May24 230206 1359.00 1363.75 1353.50 1359.50 -0.50 245 4,182 +26 Hover/Click
Jul24 230206 1356.00 1359.50 1354.50 1359.50 -0.25 17 1,065 -3 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 88 2,882 +27 Hover/Click
Jan25 230206 1294.50 1294.50 1294.50 1294.50 unch 0 15 +0 Hover/Click
Total Volume and Open Interest 198,196 698,127 -87  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230206 498.00 500.00 487.40 489.00 -7.50 59,906 165,289 +998 Hover/Click
May23 230206 482.40 482.60 473.40 474.50 -6.20 36,008 151,403 +2,769 Hover/Click
Jul23 230206 469.50 471.60 464.80 466.80 -3.80 22,488 61,204 +2,056 Hover/Click
Aug23 230206 453.30 453.30 448.70 451.50 -1.30 3,579 8,939 +134 Hover/Click
Sep23 230206 431.70 433.50 428.50 432.60 +0.90 2,056 10,168 +32 Hover/Click
Oct23 230206 413.60 416.80 411.10 415.90 +1.50 1,208 9,838 +103 Hover/Click
Dec23 230206 412.10 414.00 408.30 413.30 +1.80 4,905 22,996 -102 Hover/Click
Jan24 230206 405.90 409.80 404.10 409.20 +2.20 632 4,145 +93 Hover/Click
Mar24 230206 397.30 402.90 397.30 402.30 +2.00 182 1,032 +25 Hover/Click
May24 230206 398.30 398.90 393.50 398.30 +1.90 88 613 +16 Hover/Click
Total Volume and Open Interest 131,104 436,703 +6,124  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230206 59.06 59.65 58.43 59.31 +0.25 77,770 119,111 -59 Hover/Click
May23 230206 59.36 59.93 58.70 59.50 +0.12 61,370 132,105 +4,557 Hover/Click
Jul23 230206 59.36 59.94 58.74 59.46 +0.03 39,008 91,277 +5,167 Hover/Click
Aug23 230206 59.24 59.73 58.54 59.22 -0.02 7,651 24,254 +1,658 Hover/Click
Sep23 230206 59.02 59.41 58.24 58.86 -0.06 5,331 17,630 -389 Hover/Click
Oct23 230206 58.67 58.99 57.86 58.44 -0.11 3,942 12,238 +1,375 Hover/Click
Dec23 230206 58.48 58.86 57.71 58.27 -0.12 8,604 43,871 +2,082 Hover/Click
Jan24 230206 58.29 58.71 57.58 58.15 -0.11 1,691 7,207 +251 Hover/Click
Mar24 230206 58.33 58.54 57.43 57.99 -0.10 815 2,262 +149 Hover/Click
May24 230206 57.80 58.09 57.38 57.91 -0.11 300 1,481 +60 Hover/Click
Total Volume and Open Interest 206,818 456,383 +14,923  
Canola(WCE) Weekly Monthly
Mar23 230206 829.9 835.3 826.9 833.5 +1.9 12,657 57,953 -3,630 Hover/Click
May23 230206 828.0 832.5 825.0 830.8 +1.9 14,185 82,992 -786 Hover/Click
Jul23 230206 830.3 832.5 825.9 830.4 +0.1 3,327 64,172 +81 Hover/Click
Nov23 230206 810.2 812.7 806.0 811.1 +0.2 2,569 42,509 +474 Hover/Click
Jan24 230206 813.9 814.7 811.5 814.7 +0.8 66 1,039 +34 Hover/Click
Mar24 230206 815.4 815.4 815.4 815.4 +0.8 0 103 +0 Hover/Click
Total Volume and Open Interest 32,804 248,773 -3,827  
Corn(CBOT) Weekly Monthly
Mar23 230206 677.25 679.25 672.25 679.00 +1.50 124,847 436,303 -6,985 Hover/Click
May23 230206 675.50 677.75 671.00 677.75 +2.25 62,679 298,106 +1,692 Hover/Click
Jul23 230206 665.00 668.00 660.75 668.00 +3.25 37,146 252,802 +2,068 Hover/Click
Sep23 230206 611.25 613.00 606.25 613.00 +2.50 11,466 103,569 +1,190 Hover/Click
Dec23 230206 595.25 598.75 592.00 597.75 +1.75 16,671 188,515 +1,218 Hover/Click
Mar24 230206 602.25 605.00 599.00 604.50 +1.75 745 16,179 +298 Hover/Click
May24 230206 605.00 608.00 602.25 607.50 +1.75 82 2,719 +8 Hover/Click
Jul24 230206 605.75 607.50 601.50 606.75 +2.00 24 1,831 +5 Hover/Click
Sep24 230206 566.00 566.00 563.50 564.50 -0.75 2 218 +1 Hover/Click
Dec24 230206 553.00 554.50 551.50 553.25 -0.75 150 8,956 +92 Hover/Click
Total Volume and Open Interest 253,820 1,310,294 -409  
Wheat(CBOT) Weekly Monthly
Mar23 230206 758.00 766.50 745.50 750.25 -6.50 72,367 143,106 -4,714 Hover/Click
May23 230206 769.50 777.25 757.25 762.00 -6.25 35,244 80,772 +1,239 Hover/Click
Jul23 230206 772.25 780.00 760.50 766.75 -5.00 19,659 75,378 -374 Hover/Click
Sep23 230206 783.50 787.75 769.25 775.75 -4.50 7,493 21,109 -555 Hover/Click
Dec23 230206 793.25 804.25 783.50 789.25 -4.50 4,813 27,747 +15 Hover/Click
Mar24 230206 805.00 809.75 792.50 798.50 -4.50 291 3,590 -1 Hover/Click
Total Volume and Open Interest 140,028 353,306 -4,375  
Wheat(KCBT) Weekly Monthly
Mar23 230206 872.50 886.50 869.00 876.00 +3.00 23,415 81,138 -1,900 Hover/Click
May23 230206 867.25 878.00 861.50 868.25 +2.00 16,048 44,965 +42 Hover/Click
Jul23 230206 859.75 868.00 852.00 858.25 +0.50 6,749 35,332 +364 Hover/Click
Sep23 230206 861.00 867.25 852.00 857.50 -0.75 2,744 13,706 +38 Hover/Click
Dec23 230206 861.75 871.00 856.25 861.00 -2.00 1,786 12,436 +285 Hover/Click
Mar24 230206 867.50 868.00 854.25 858.75 -2.25 53 561 +3 Hover/Click
May24 230206 846.75 859.00 846.75 850.75 -1.75 10 41 +2 Hover/Click
Total Volume and Open Interest 50,837 188,596 -1,160  
Wheat(MGE) Weekly Monthly
Mar23 230206 919.00 926.75 915.00 917.50 -4.00 3,407 29,601 +481 Hover/Click
May23 230206 913.25 919.75 908.25 910.75 -4.00 2,377 15,962 +523 Hover/Click
Jul23 230206 909.50 914.50 903.75 906.25 -3.50 736 5,102 +54 Hover/Click
Sep23 230206 889.25 893.25 884.00 886.50 -4.25 464 6,249 +168 Hover/Click
Dec23 230206 895.50 900.00 891.25 893.25 -3.50 221 2,147 +113 Hover/Click
Mar24 230206 897.25 897.25 897.25 897.25 -3.50 33 46 +9 Hover/Click
Total Volume and Open Interest 7,249 59,113 +1,354  
Oats(CBOT) Weekly Monthly
Mar23 230206 384.00 388.00 380.50 383.75 +0.25 235 2,041 -67 Hover/Click
May23 230206 377.75 378.25 372.00 374.50 -0.50 96 1,072 +45 Hover/Click
Jul23 230206 377.50 377.50 373.75 373.75 -1.75 18 175 +10 Hover/Click
Sep23 230206 373.25 373.25 373.25 373.25 -3.50 15 92 +8 Hover/Click
Total Volume and Open Interest 371 3,450 +0  
Rough Rice(CBOT) Weekly Monthly
Mar23 230206 17.72 17.76 17.54 17.55 -0.19 501 5,432 -108 Hover/Click
May23 230206 18.07 18.07 17.84 17.84 -0.20 70 577 +20 Hover/Click
Jul23 230206 18.30 18.30 18.17 18.17 -0.17 3 98 +1 Hover/Click
Sep23 230206 16.83 16.90 16.82 16.88 -0.03 12 1,458 +12 Hover/Click
Total Volume and Open Interest 586 7,577 -75  
Live Cattle(CME) Weekly Monthly
Feb23 230206 160.500 161.000 160.250 160.830 +0.545 10,458 21,686 -4,714 Hover/Click
Apr23 230206 164.200 164.580 163.750 164.485 +0.355 23,847 135,322 +1,597 Hover/Click
Jun23 230206 160.300 160.750 160.100 160.700 +0.415 11,225 72,448 +306 Hover/Click
Aug23 230206 159.650 159.880 159.300 159.830 +0.180 8,148 46,375 +1,316 Hover/Click
Oct23 230206 163.950 164.100 163.500 164.050 +0.170 2,667 22,340 +596 Hover/Click
Dec23 230206 167.535 167.850 167.235 167.800 +0.350 1,414 11,048 +171 Hover/Click
Total Volume and Open Interest 58,025 314,380 -646  
Feeder Cattle(CME) Weekly Monthly
Mar23 230206 186.485 187.850 185.450 187.700 +1.600 7,196 22,302 -558 Hover/Click
Apr23 230206 190.700 191.800 189.800 191.750 +1.120 3,968 8,192 -148 Hover/Click
May23 230206 194.935 195.630 193.880 195.535 +0.750 2,244 7,190 +203 Hover/Click
Aug23 230206 208.100 209.080 207.400 208.785 +0.850 751 6,551 +148 Hover/Click
Sep23 230206 210.785 212.130 210.450 211.785 +1.135 225 1,663 -14 Hover/Click
Oct23 230206 213.000 214.630 212.800 214.485 +1.500 198 1,324 +8 Hover/Click
Nov23 230206 214.300 216.130 214.285 215.500 +1.400 88 440 +16 Hover/Click
Total Volume and Open Interest 14,695 47,773 -334  
Lean Hogs(CME) Weekly Monthly
Feb23 230206 74.780 75.630 74.480 75.050 +0.020 5,398 21,415 -1,193 Hover/Click
Apr23 230206 86.100 86.300 82.350 82.730 -3.750 18,691 97,671 +1,437 Hover/Click
May23 230206 95.050 95.050 92.080 92.250 -3.030 48 1,108 -19  
Jun23 230206 102.900 103.130 100.030 100.550 -2.750 7,532 33,089 +400 Hover/Click
Jul23 230206 104.530 104.630 102.050 102.580 -2.300 2,215 12,750 -56 Hover/Click
Aug23 230206 104.200 104.330 101.950 102.550 -2.050 2,744 19,889 +120 Hover/Click
Oct23 230206 91.680 91.700 90.150 90.950 -1.080 2,099 18,775 +771 Hover/Click
Dec23 230206 84.330 84.330 83.000 83.950 -0.400 850 8,005 +283 Hover/Click
Total Volume and Open Interest 40,090 216,190 +1,958  
Class III Milk(CME) Weekly Monthly
Feb23 230206 17.98 17.99 17.81 17.84 -0.08 27 4,194 +43 Hover/Click
Mar23 230206 17.67 17.70 17.40 17.46 -0.27 181 6,310 -18 Hover/Click
Apr23 230206 17.97 18.06 17.78 17.90 -0.14 94 3,626 +20 Hover/Click
May23 230206 18.35 18.37 18.27 18.28 -0.13 77 2,192 +24 Hover/Click
Jun23 230206 18.70 18.75 18.70 18.75 -0.09 11 1,891 +7 Hover/Click
Jul23 230206 19.17 19.20 19.17 19.17 -0.13 1 1,221 +1 Hover/Click
Aug23 230206 19.53 19.53 19.53 19.53 -0.07 0 965 +0 Hover/Click
Sep23 230206 19.79 19.79 19.79 19.79 -0.01 6 949 +0 Hover/Click
Oct23 230206 19.96 19.96 19.87 19.89 -0.07 2 679 +1 Hover/Click
Nov23 230206 19.78 19.78 19.78 19.78 -0.02 1 545 +0 Hover/Click
Dec23 230206 19.50 19.50 19.50 19.50 unch 0 550 +0 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 400 23,637 +78  
Cocoa(ICE) Weekly Monthly
Mar23 230206 2569 2595 2546 2577 +8 32,303 68,232 -13,302 Hover/Click
May23 230206 2613 2641 2602 2617 -4 26,415 90,044 +5,064 Hover/Click
Jul23 230206 2625 2647 2608 2624 -3 7,996 53,633 +498 Hover/Click
Sep23 230206 2622 2643 2606 2624 -2 4,372 30,081 +242 Hover/Click
Dec23 230206 2610 2629 2602 2617 +5 1,954 26,542 -4 Hover/Click
Mar24 230206 2583 2601 2583 2594 +7 232 12,532 +93 Hover/Click
May24 230206 2570 2585 2570 2576 +6 70 3,666 +0 Hover/Click
Total Volume and Open Interest 73,485 289,426 -7,344  
Coffee "C"(ICE) Weekly Monthly
Mar23 230206 172.55 176.95 171.25 175.70 +2.90 27,217 66,032 -3,479 Hover/Click
May23 230206 172.80 177.15 171.65 175.80 +2.50 21,272 70,317 +4,297 Hover/Click
Jul23 230206 173.65 176.85 171.50 175.55 +2.40 7,497 28,717 -116 Hover/Click
Sep23 230206 172.00 175.55 170.45 174.50 +2.45 5,037 20,656 +223 Hover/Click
Dec23 230206 171.00 174.15 169.30 173.30 +2.45 2,875 21,584 +930 Hover/Click
Mar24 230206 169.95 174.20 169.95 173.25 +2.50 1,163 6,764 +339 Hover/Click
Total Volume and Open Interest 66,053 221,544 +2,435  
Orange Juice(ICE) Weekly Monthly
Mar23 230206 239.10 244.20 236.80 243.15 +1.40 1,995 8,739 -407 Hover/Click
May23 230206 226.25 229.95 224.00 229.25 +2.30 982 3,336 +245 Hover/Click
Jul23 230206 220.90 222.95 218.70 222.50 +2.00 218 971 +79 Hover/Click
Sep23 230206 215.65 215.95 215.65 215.95 -0.45 4 61 +3 Hover/Click
Nov23 230206 203.55 203.85 203.55 203.85 -2.50 1 30 +1 Hover/Click
Jan24 230206 201.40 201.40 201.40 201.40 -2.50 0 4 +0 Hover/Click
Total Volume and Open Interest 3,200 13,141 -79  
Sugar #11(ICE) Weekly Monthly
Mar23 230206 21.25 21.37 20.58 20.66 -0.58 79,579 311,783 -10,530 Hover/Click
May23 230206 19.97 20.09 19.46 19.50 -0.49 58,875 291,239 +9,190 Hover/Click
Jul23 230206 19.29 19.37 18.84 18.89 -0.39 30,502 172,916 +1,128 Hover/Click
Oct23 230206 19.09 19.24 18.75 18.82 -0.34 22,061 86,830 +2,303 Hover/Click
Mar24 230206 19.19 19.28 18.83 18.90 -0.31 12,774 75,726 +1,796 Hover/Click
May24 230206 18.20 18.27 17.89 17.97 -0.25 2,591 22,271 +1,015 Hover/Click
Jul24 230206 17.50 17.50 17.22 17.31 -0.23 746 17,326 +150 Hover/Click
Oct24 230206 17.12 17.12 16.85 16.93 -0.26 271 15,886 +15 Hover/Click
Mar25 230206 17.08 17.08 16.82 16.91 -0.25 103 10,928 +83 Hover/Click
Total Volume and Open Interest 207,526 1,013,556 +5,146  
London Cocoa(LCE) Weekly Monthly
Mar23 230206 1997 2035 1996 2018 +19 14,525 66,775 -6,406 Hover/Click
May23 230206 2011 2038 2008 2025 +12 15,218 67,032 +1,500 Hover/Click
Jul23 230206 1996 2015 1991 2002 +7 6,473 39,277 -715 Hover/Click
Sep23 230206 1977 1995 1974 1981 +5 4,292 35,746 -174 Hover/Click
Dec23 230206 1951 1966 1951 1958 +7 2,464 34,443 +997 Hover/Click
Mar24 230206 1920 1932 1920 1927 +8 791 15,210 -98 Hover/Click
May24 230206 1910 1915 1905 1912 +7 64 5,316 +25 Hover/Click
Total Volume and Open Interest 43,909 270,867 -4,852  
London Sugar(LCE) Weekly Monthly
Mar23 230206 553.00 554.90 547.00 549.60 -1.70 8,559 18,937 -2,488 Hover/Click
May23 230206 557.30 559.10 548.60 552.00 -3.30 8,577 42,327 +63 Hover/Click
Aug23 230206 545.00 546.60 534.50 537.50 -5.30 1,950 16,196 +174 Hover/Click
Oct23 230206 534.40 535.10 522.60 525.70 -6.40 815 10,255 +94 Hover/Click
Dec23 230206 527.70 527.70 516.70 519.20 -6.30 584 4,764 +0 Hover/Click
Total Volume and Open Interest 21,074 96,999 -1,687  
Cotton(ICE) Weekly Monthly
Mar23 230206 85.13 85.60 83.07 83.27 -2.16 17,020 73,020 -2,761 Hover/Click
May23 230206 85.86 86.24 83.90 84.11 -2.00 12,740 62,153 +2,249 Hover/Click
Jul23 230206 86.72 86.81 84.64 84.85 -1.87 7,059 42,322 +866 Hover/Click
Oct23 230206 83.78 83.78 83.78 83.78 -1.48 0 16 +0 Hover/Click
Dec23 230206 84.81 85.15 83.35 83.73 -1.42 4,240 28,040 +771 Hover/Click
Mar24 230206 85.13 85.41 83.80 84.16 -1.42 982 4,325 -101 Hover/Click
Total Volume and Open Interest 42,286 212,721 +1,019  
Crude Oil(NYM) Weekly Monthly
Mar23 230206 73.23 74.51 72.25 74.11 +0.72 413,414 277,726 -7,265 Hover/Click
Apr23 230206 73.64 74.87 72.64 74.47 +0.74 126,221 197,717 +10,550 Hover/Click
May23 230206 73.87 75.15 72.92 74.73 +0.73 91,100 138,682 +9,191 Hover/Click
Jun23 230206 73.98 75.23 73.03 74.83 +0.78 104,164 218,565 +6,881 Hover/Click
Jul23 230206 74.11 75.10 72.94 74.72 +0.82 38,911 90,894 +337 Hover/Click
Aug23 230206 73.80 74.80 72.71 74.46 +0.84 25,435 52,559 -1,362 Hover/Click
Sep23 230206 73.46 74.43 72.39 74.11 +0.85 32,191 99,067 +2,134 Hover/Click
Oct23 230206 72.89 74.04 71.98 73.72 +0.85 13,779 47,405 -2,474 Hover/Click
Nov23 230206 72.84 73.65 71.72 73.33 +0.85 6,414 32,046 -317 Hover/Click
Dec23 230206 72.01 73.29 71.26 72.94 +0.85 65,963 199,612 +4,203 Hover/Click
Jan24 230206 71.78 72.78 71.07 72.55 +0.85 2,914 35,802 +650 Hover/Click
Feb24 230206 71.66 72.23 70.58 72.19 +0.88 2,754 20,211 -16 Hover/Click
Mar24 230206 71.30 71.91 70.44 71.85 +0.89 4,784 27,849 +821 Hover/Click
Apr24 230206 71.51 71.51 70.44 71.51 +0.88 431 15,034 -35 Hover/Click
May24 230206 71.20 71.20 70.20 71.20 +0.87 198 10,963 -37 Hover/Click
Jun24 230206 70.04 71.17 69.47 70.89 +0.85 9,556 64,553 +660 Hover/Click
Total Volume and Open Interest 973,054 1,775,843 +25,147  
e-miNY Crude Oil(NYM)
Mar23 230206 73.325 74.525 72.250 74.100 +0.700 16,853 3,229 +1,198  
Apr23 230206 73.350 74.850 72.700 74.475 +0.725 801 594 +57  
May23 230206 74.150 75.125 72.950 74.750 +0.750 672 842 +589  
Jun23 230206 74.250 75.200 73.050 74.825 +0.775 52 224 +19  
Jul23 230206 74.050 75.050 73.000 74.725 +0.825 26 54 +5  
Aug23 230206 73.800 74.500 73.300 74.450 +0.825 3 35 +1  
Sep23 230206 73.800 74.100 72.825 74.100 +0.850 1 3 +0  
Oct23 230206 73.000 73.725 72.500 73.725 +0.850 1 5 +1  
Nov23 230206 73.300 73.325 72.100 73.325 +0.850 1 13 +0  
Dec23 230206 72.075 73.300 71.300 72.950 +0.850 68 162 +22  
Total Volume and Open Interest 18,494 5,232 +1,897  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230206 278.44 281.42 266.53 276.87 -0.66 56,909 71,115 -3,126 Hover/Click
Apr23 230206 273.37 276.47 263.50 272.15 -0.27 40,783 47,366 -203 Hover/Click
May23 230206 267.40 271.04 259.10 267.00 +0.15 26,685 38,360 +1,525 Hover/Click
Jun23 230206 264.07 267.06 256.03 263.37 +0.44 20,128 28,649 +318 Hover/Click
Jul23 230206 262.11 265.54 255.17 262.08 +0.35 8,287 13,568 +194 Hover/Click
Aug23 230206 262.04 264.82 255.00 261.53 +0.35 5,640 11,366 -747 Hover/Click
Sep23 230206 261.54 264.60 255.02 261.44 +0.29 6,460 11,138 +800 Hover/Click
Oct23 230206 261.30 262.94 255.10 261.18 +0.26 4,228 8,051 +1,036 Hover/Click
Nov23 230206 261.34 262.68 254.27 260.68 +0.32 3,632 5,676 +700 Hover/Click
Dec23 230206 260.39 262.66 253.29 259.89 +0.42 5,840 16,570 +237 Hover/Click
Jan24 230206 260.65 260.94 253.07 259.28 +0.56 1,139 2,816 +105 Hover/Click
Feb24 230206 257.00 260.33 253.30 258.39 +0.62 633 1,677 -37 Hover/Click
Mar24 230206 257.00 257.47 251.00 256.93 +0.66 463 1,070 +120 Hover/Click
Apr24 230206 251.00 256.50 249.00 255.03 +0.73 120 1,073 +27 Hover/Click
Total Volume and Open Interest 182,035 265,785 +1,080  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230206 231.16 238.42 227.20 237.34 +5.24 63,880 105,964 -4,547 Hover/Click
Apr23 230206 250.22 256.31 246.71 255.32 +4.13 52,608 59,348 +5,071 Hover/Click
May23 230206 249.89 254.88 245.79 253.98 +3.96 29,239 40,189 -1,478 Hover/Click
Jun23 230206 246.52 251.12 242.70 250.41 +3.76 23,445 34,965 +422 Hover/Click
Jul23 230206 242.73 247.06 239.18 246.39 +3.45 9,901 14,540 +963 Hover/Click
Aug23 230206 239.47 242.70 235.33 242.02 +3.09 5,568 8,044 -272 Hover/Click
Sep23 230206 234.79 237.15 230.26 236.50 +2.81 6,663 20,001 +818 Hover/Click
Oct23 230206 218.73 220.57 214.38 220.02 +2.67 3,013 7,592 +75 Hover/Click
Nov23 230206 214.41 215.57 209.90 214.99 +2.97 2,381 5,047 +362 Hover/Click
Dec23 230206 208.00 211.61 205.37 211.01 +2.89 5,046 16,130 +977 Hover/Click
Total Volume and Open Interest 203,485 325,529 +2,711  
e-miNY RBOB Gasoline(NYM)
Mar23 230206 237.34 237.34 237.34 237.34 +5.24 1 4 +1  
Apr23 230206 255.32 255.32 255.32 255.32 +4.13        
May23 230206 253.98 255.00 253.98 253.98 +3.96 1 1 +1  
Jun23 230206 250.41 250.41 250.41 250.41 +3.76 2 2 +2  
Total Volume and Open Interest 4 9 +4  
Natural Gas(NYM) Weekly Monthly
Mar23 230206 2.422 2.500 2.365 2.457 +0.047 145,394 301,223 +2,849 Hover/Click
Apr23 230206 2.495 2.570 2.447 2.535 +0.055 63,356 111,064 +1,937 Hover/Click
May23 230206 2.636 2.703 2.596 2.673 +0.048 38,866 130,218 +1,739 Hover/Click
Jun23 230206 2.841 2.884 2.796 2.863 +0.034 21,309 50,909 +386 Hover/Click
Jul23 230206 3.055 3.086 2.986 3.050 +0.009 20,187 60,590 +964 Hover/Click
Aug23 230206 3.107 3.142 3.037 3.099 +0.006 11,882 37,445 -511 Hover/Click
Sep23 230206 3.070 3.104 3.002 3.058 +0.002 17,863 68,907 +253 Hover/Click
Oct23 230206 3.141 3.184 3.078 3.134 -0.001 25,394 76,807 -231 Hover/Click
Nov23 230206 3.570 3.588 3.484 3.542 -0.006 5,368 35,061 +309 Hover/Click
Dec23 230206 3.964 3.995 3.886 3.946 -0.011 4,483 32,641 -337 Hover/Click
Jan24 230206 4.226 4.240 4.129 4.185 -0.015 10,318 56,576 +1,114 Hover/Click
Feb24 230206 4.080 4.112 4.003 4.056 -0.018 3,959 21,233 +724 Hover/Click
Mar24 230206 3.663 3.704 3.589 3.642 -0.017 4,880 31,776 +465 Hover/Click
Apr24 230206 3.243 3.287 3.177 3.218 -0.016 4,701 34,218 +76 Hover/Click
May24 230206 3.200 3.246 3.140 3.177 -0.015 2,291 16,454 +641 Hover/Click
Jun24 230206 3.354 3.354 3.252 3.278 -0.030 714 6,147 +31 Hover/Click
Total Volume and Open Interest 384,303 1,197,391 +10,960  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230206 79.61 81.43 79.10 80.99 +1.05 330,324 460,107 -18,300 Hover/Click
May23 230206 79.60 81.14 78.84 80.71 +1.00 205,591 322,521 +4,012 Hover/Click
Jun23 230206 79.22 80.70 78.43 80.29 +0.96 186,458 327,810 +4,030 Hover/Click
Jul23 230206 79.10 80.33 78.08 79.91 +0.94 63,170 122,208 +10,291 Hover/Click
Aug23 230206 78.52 79.94 77.71 79.53 +0.95 40,467 88,719 +4,197 Hover/Click
Sep23 230206 78.33 79.55 77.35 79.14 +0.95 44,266 90,537 +1,927 Hover/Click
Oct23 230206 77.96 79.11 76.98 78.75 +0.95 16,757 52,171 +2,121 Hover/Click
Nov23 230206 77.57 78.71 76.67 78.36 +0.95 12,179 57,418 +761 Hover/Click
Dec23 230206 77.17 78.31 76.25 77.97 +0.94 82,184 205,622 +3,601 Hover/Click
Jan24 230206 76.94 77.56 76.94 77.56 +0.93 4,533 31,978 +33 Hover/Click
Feb24 230206 76.87 77.52 75.88 77.17 +0.93 5,704 41,926 +294 Hover/Click
Mar24 230206 76.82 76.82 76.82 76.82 +0.92 3,743 24,809 -126 Hover/Click
Apr24 230206 76.50 76.50 76.50 76.50 +0.90 524 9,525 +61 Hover/Click
May24 230206 76.18 76.18 76.18 76.18 +0.87 121 9,103 +40 Hover/Click
Total Volume and Open Interest 1,032,450 2,103,835 +12,932  
Gas Oil(ICE) Weekly Monthly
Feb23 230206 805.75 816.25 764.75 781.75 -37.25 25,289 45,995 -7,807 Hover/Click
Mar23 230206 802.25 812.50 761.50 778.00 -35.75 115,890 112,018 +2,852 Hover/Click
Apr23 230206 788.50 801.25 757.00 770.25 -30.75 80,754 74,119 -311 Hover/Click
May23 230206 777.00 787.50 748.75 760.50 -27.75 44,852 52,005 -1,017 Hover/Click
Jun23 230206 766.25 777.75 742.50 753.00 -25.75 49,499 53,714 +1,272 Hover/Click
Jul23 230206 761.25 772.00 738.75 748.25 -25.00 13,815 23,917 +34 Hover/Click
Aug23 230206 759.00 768.00 736.25 745.00 -24.25 6,423 19,473 -150 Hover/Click
Sep23 230206 757.50 765.75 734.25 742.50 -23.75 8,522 28,356 +688 Hover/Click
Oct23 230206 755.00 764.25 734.50 741.50 -23.00 3,780 15,512 +222 Hover/Click
Nov23 230206 749.00 758.00 728.50 736.00 -22.25 2,729 11,158 +208 Hover/Click
Total Volume and Open Interest 379,149 535,792 +1,014  
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230206 73.32 74.52 72.29 74.11 +0.72 41,821 40,747 -1,952 Hover/Click
Apr23 230206 73.68 74.88 72.67 74.47 +0.73 45,560 72,813 +2,734 Hover/Click
May23 230206 73.95 75.09 72.96 74.74 +0.74 37,374 37,705 +2,252 Hover/Click
Jun23 230206 74.10 75.13 73.06 74.83 +0.78 34,275 62,557 -31 Hover/Click
Jul23 230206 74.12 74.89 73.17 74.72 +0.82 10,488 17,272 +719 Hover/Click
Aug23 230206 74.20 74.51 72.95 74.46 +0.84 3,735 7,969 -139 Hover/Click
Sep23 230206 73.95 74.16 72.47 74.11 +0.85 2,652 22,099 +9 Hover/Click
Oct23 230206 73.38 73.72 72.67 73.72 +0.85 326 5,220 +0 Hover/Click
Nov23 230206 72.30 73.37 71.74 73.33 +0.85 442 8,162 -81 Hover/Click
Dec23 230206 72.55 73.20 71.39 72.94 +0.85 8,627 66,671 +1,213 Hover/Click
Jan24 230206 72.55 72.55 72.55 72.55 +0.85 43 5,249 -49 Hover/Click
Feb24 230206 72.19 72.19 72.19 72.19 +0.88 0 2,587 +0 Hover/Click
Mar24 230206 71.85 71.85 71.85 71.85 +0.89 49 3,119 -13 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 1 902 +0 Hover/Click
Jun24 230206 69.99 70.89 69.99 70.89 +0.85 1,132 9,425 -142 Hover/Click
Total Volume and Open Interest 188,294 416,156 +4,680  
US Dollar Index(ICE) Weekly Monthly
Mar23 230206 102.895 103.650 102.845 103.497 +0.743 39,169 39,293 -449 Hover/Click
Jun23 230206 102.620 103.280 102.530 103.152 +0.747 549 1,123 +32 Hover/Click
Sep23 230206 102.250 102.882 102.000 102.882 +0.827 0 6 +0 Hover/Click
Total Volume and Open Interest 39,718 40,427 -417  
Australian Dollar(CME) Weekly Monthly
Mar23 230206 69.25 69.58 68.65 68.89 -0.47 131,834 130,981 -4,617 Hover/Click
Jun23 230206 69.48 69.83 68.93 69.16 -0.46 119 488 -25 Hover/Click
Sep23 230206 69.70 70.05 69.19 69.40 -0.44 9 51 +5 Hover/Click
Total Volume and Open Interest 132,207 131,721 -4,646  
British Pound(CME) Weekly Monthly
Mar23 230206 120.28 120.85 120.13 120.31 -0.32 125,085 195,210 -42 Hover/Click
Jun23 230206 120.77 121.10 120.42 120.58 -0.31 199 1,415 +30 Hover/Click
Sep23 230206 121.18 121.34 120.74 120.85 -0.29 0 232 +0 Hover/Click
Total Volume and Open Interest 125,440 198,991 +4  
Canadian Dollar(CME) Weekly Monthly
Mar23 230206 74.58 74.66 74.21 74.39 -0.30 98,691 140,390 +7,012 Hover/Click
Jun23 230206 74.68 74.74 74.32 74.48 -0.30 485 3,517 -110 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 99,287 144,810 +6,897  
Japanese Yen(CME) Weekly Monthly
Mar23 230206 76.26 76.40 75.59 75.82 -0.85 225,737 166,658 +933 Hover/Click
Jun23 230206 77.35 77.47 76.67 76.89 -0.86 429 3,639 -14 Hover/Click
Sep23 230206 78.32 78.36 77.74 77.94 -0.85 0 49 +0 Hover/Click
Total Volume and Open Interest 226,845 171,164 +899  
Swiss Franc(CME) Weekly Monthly
Mar23 230206 108.28 108.77 108.03 108.13 -0.32 25,710 39,531 +53 Hover/Click
Jun23 230206 109.40 109.87 109.16 109.24 -0.32 43 494 -8 Hover/Click
Sep23 230206 110.28 110.86 110.27 110.28 -0.31 6 62 +4 Hover/Click
Total Volume and Open Interest 25,762 40,126 +49  
EuroFX(CME) Weekly Monthly
Mar23 230206 108.22 108.22 107.33 107.48 -0.81 293,001 772,163 -4,294 Hover/Click
Jun23 230206 108.80 108.80 107.93 108.07 -0.81 1,544 11,254 +193 Hover/Click
Sep23 230206 109.17 109.29 108.47 108.59 -0.80 6 1,071 +4 Hover/Click
Total Volume and Open Interest 295,488 788,054 -3,974  
Mexican Peso(CME) Weekly Monthly
Mar23 230206 524.25 524.25 515.25 518.63 -5.13 67,012 272,810 -8,565 Hover/Click
Jun23 230206 512.25 512.25 506.13 509.38 -4.88 26 141 +2 Hover/Click
Total Volume and Open Interest 67,047 272,965 -8,563  
Brazilian Real(CME) Weekly Monthly
Mar23 230206 193.40 193.85 191.10 192.35 -1.70 12,885 51,582 +144 Hover/Click
Apr23 230206 191.15 192.40 190.00 191.15 -1.75 188 232 +103  
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 13,073 51,814 +247  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230206 130~010 130~020 128~240 129~000 -1~020 406,572 1,208,039 -2,803 Hover/Click
Jun23 230206 131~030 131~170 130~090 130~160 -1~020 733 3,564 +263 Hover/Click
Sep23 230206 131~130 131~130 131~130 131~130 -1~020 1 2 +1 Hover/Click
Total Volume and Open Interest 407,306 1,211,605 -2,539  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230206 114~110 114~115 113~105 113~160 -0~295 2,558,318 4,217,268 +40,852 Hover/Click
Jun23 230206 114~280 114~280 113~285 114~020 -0~295 6,501 33,012 +1,040 Hover/Click
Sep23 230206 115~000 115~000 114~240 114~240 -0~295 0 13 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230206 109~020 109~020 108~074 108~124 -0~222 1,712,715 4,208,229 +21,734 Hover/Click
Jun23 230206 109~134 109~142 108~232 108~282 -0~224 9,469 48,392 +3,888 Hover/Click
Sep23 230206 109~042 109~042 109~042 109~042 -0~224       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230206 102~211 102~212 102~094 102~115 -0~094 855,515 2,501,352 +12,805 Hover/Click
Jun23 230206 103~030 103~030 102~216 102~241 -0~104 2,987 7,356 +2,085 Hover/Click
Sep23 230206 103~050 103~050 103~050 103~050 -0~035 1 6 +0 Hover/Click
Total Volume and Open Interest 858,503 2,508,714 +14,890  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230206 95.820 95.825 95.795 95.810 -0.015 78,323 181,558 +6,814  
Jun23 230206 95.715 95.725 95.660 95.680 -0.060 85,399 219,718 -10,086  
Sep23 230206 95.845 95.875 95.750 95.765 -0.125 56,917 130,291 +667  
Dec23 230206 96.095 96.130 95.960 95.970 -0.180 66,719 127,146 -760  
Mar24 230206 96.390 96.410 96.210 96.220 -0.215 56,158 86,212 +4,710  
Jun24 230206 96.655 96.660 96.450 96.465 -0.230 49,630 92,199 +4,702  
Sep24 230206 96.805 96.805 96.590 96.605 -0.235 37,442 93,875 -415  
Dec24 230206 96.860 96.870 96.645 96.660 -0.240 33,804 100,134 +1,087  
Mar25 230206 96.905 96.905 96.680 96.690 -0.245 20,959 45,947 +310  
Jun25 230206 96.920 96.925 96.705 96.710 -0.245 19,787 44,454 +616  
Sep25 230206 96.940 96.940 96.720 96.725 -0.240 14,300 29,251 +530  
Dec25 230206 96.945 96.950 96.725 96.740 -0.235 18,229 36,292 -832  
Mar26 230206 96.940 96.955 96.730 96.745 -0.230 10,633 23,796 +570  
Jun26 230206 96.950 96.965 96.740 96.755 -0.225 16,584 12,579 -1,881  
Sep26 230206 96.980 96.980 96.750 96.770 -0.220 9,993 11,440 +803  
Dec26 230206 96.980 96.990 96.765 96.785 -0.220 8,739 17,345 +361  
Mar27 230206 96.995 97.005 96.800 96.800 -0.220 6,188 10,183 +248  
Jun27 230206 97.000 97.000 96.815 96.815 -0.220 3,849 8,788 +844  
Total Volume and Open Interest 607,566 1,519,027 +2,267  
Ultra T-Bond(CBOT)
Mar23 230206 142~26 143~00 141~08 141~21 -1~05 208,670 1,447,845 -2,374  
Jun23 230206 142~18 143~15 141~26 142~07 -1~03 477 629 +449  
Sep23 230206 142~07 142~07 142~07 142~07 -1~03        
Total Volume and Open Interest 209,147 1,448,474 -1,925  
Ultra 10-Yr T-Note(CBOT)
Mar23 230206 121~025 121~035 119~310 120~060 -0~305 464,990 1,442,515 -9,938  
Jun23 230206 120~275 121~015 119~310 120~050 -0~310 70 234 +17  
Sep23 230206 120~050 120~050 120~050 120~050 -0~310        
Total Volume and Open Interest 465,060 1,442,749 -9,921  
30 Day Federal Funds(CBOT)
Feb23 230206 95.427 95.430 95.425 95.425 -0.002 43,845 512,904 +9,418  
Mar23 230206 95.350 95.350 95.340 95.340 -0.010 27,060 126,783 +855  
Apr23 230206 95.185 95.185 95.160 95.165 -0.020 189,156 263,861 +20,373  
May23 230206 95.030 95.035 94.980 95.000 -0.040 213,357 165,130 +4,085  
Jun23 230206 94.995 94.995 94.905 94.935 -0.065 50,007 72,594 -456  
Jul23 230206 94.975 94.975 94.855 94.890 -0.090 154,884 160,962 +17,793  
Total Volume and Open Interest 922,929 1,635,434 +61,541  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230206 147.06 147.08 146.72 146.83 -0.25 2,197 16,461 +137 Hover/Click
Jun23 230206 145.40 145.40 145.40 145.40 -0.25       Hover/Click
Sep23 230206 145.40 145.40 145.40 145.40 -0.25       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230206 143.60 144.06 142.04 143.20 -1.32 92,642 235,285 -2,946  
Jun23 230206 141.92 142.76 141.92 142.76 -1.30 520 3,152 +499  
Sep23 230206 141.62 141.62 141.62 141.62 -1.32        
Total Volume and Open Interest 93,162 238,437 -2,447  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230206 137.66 137.79 136.70 136.91 -1.14 1,003,407 1,512,286 -102,043 Hover/Click
Jun23 230206 136.37 136.37 135.80 135.87 -1.14 942 4,703 +672 Hover/Click
Sep23 230206 134.56 135.31 134.56 135.31 -0.07       Hover/Click
Total Volume and Open Interest 1,004,349 1,516,989 -101,371  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230206 117.70 117.74 117.28 117.37 -0.55 1,005,875 1,799,703 -58,974 Hover/Click
Jun23 230206 118.07 118.07 118.02 118.02 -0.59 1,071 4,070 +977 Hover/Click
Sep23 230206 118.37 118.37 118.37 118.37 -0.55       Hover/Click
Total Volume and Open Interest 1,006,946 1,803,773 -57,997  
Euro-Schatz(EUREX)
Mar23 230206 105.89 105.89 105.79 105.83 -0.11 772,263 1,996,223 -43,388  
Jun23 230206 105.83 105.83 105.80 105.80 -0.12 21,579 23,720 +21,494  
Sep23 230206 106.58 106.58 106.58 106.58 -0.11        
Total Volume and Open Interest 793,842 2,019,943 -21,894  
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 12 50 -12  
Sep23 230206 96.520 96.520 96.520 96.520 -0.055 0 267 +0  
Total Volume and Open Interest 12 1,006 -12  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230206 106~28 106~28 105~07 105~15 -1~18 210,829 401,851 -841 Hover/Click
Jun23 230206 104~12 104~12 104~12 104~12 -1~19 0 1 +0 Hover/Click
Total Volume and Open Interest 210,829 401,852 -841  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230206 97.025 97.040 97.015 97.030 -0.005 124,714 564,726 +395  
Jun23 230206 96.585 96.585 96.540 96.560 -0.050 225,260 637,287 +3,929  
Sep23 230206 96.540 96.545 96.490 96.515 -0.055 165,815 545,488 +3,799  
Total Volume and Open Interest 1,499,446 4,200,311 +13,602  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230206 96.49 96.50 96.42 96.46 -0.04 29,531 231,025 +7,725  
Jun23 230206 96.29 96.32 96.18 96.22 -0.08 28,344 192,584 +2,113  
Sep23 230206 96.28 96.30 96.14 96.17 -0.11 23,674 154,038 -3,717  
Dec23 230206 96.32 96.34 96.16 96.20 -0.12 36,663 157,354 -4,479  
Mar24 230206 96.43 96.48 96.26 96.31 -0.13 15,656 121,600 +2,870  
Jun24 230206 96.58 96.62 96.41 96.46 -0.13 12,784 107,674 -750  
Sep24 230206 96.69 96.72 96.52 96.57 -0.12 5,955 55,217 -738  
Dec24 230206 96.77 96.79 96.60 96.66 -0.12 3,871 31,346 +652  
Mar25 230206 96.81 96.81 96.68 96.69 -0.12 0 464 +0  
Jun25 230206 96.69 96.69 96.69 96.69 -0.12 0 228 +0  
Total Volume and Open Interest 156,478 1,052,038 +3,676  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230206 96.61 96.63 96.48 96.54 -0.08 164,958 994,246 +10,999  
Jun23 230206 96.54 96.54 96.54 96.54 -0.08        
Total Volume and Open Interest 164,958 994,246 +10,999  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230206 96.98 97.02 96.84 96.90 -0.09 171,547 733,567 -34,394  
Jun23 230206 96.90 96.90 96.90 96.90 -0.09 47 47 +47  
Total Volume and Open Interest 171,594 733,614 -34,347  
Gold(CMX) Weekly Monthly
Feb23 230206 1865.6 1880.0 1863.4 1866.2 +3.3 992 1,706 -100 Hover/Click
Apr23 230206 1878.0 1894.0 1873.2 1879.5 +2.9 310,612 372,263 -20,236 Hover/Click
Jun23 230206 1890.0 1910.3 1889.7 1896.1 +2.8 6,372 39,544 +484 Hover/Click
Aug23 230206 1913.0 1927.1 1909.2 1913.1 +2.8 2,090 12,650 +322 Hover/Click
Oct23 230206 1940.8 1942.8 1926.6 1930.2 +2.8 617 4,350 +78 Hover/Click
Dec23 230206 1941.1 1958.4 1940.4 1947.0 +2.8 782 14,263 +118 Hover/Click
Feb24 230206 1960.0 1963.1 1960.0 1963.0 +2.7 38 1,128 -4 Hover/Click
Apr24 230206 1989.6 1989.6 1977.6 1977.6 +2.6 1 372 -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 1 1 +1 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 1 326 +0 Hover/Click
Total Volume and Open Interest 324,102 449,090 -19,266  
Silver(CMX) Weekly Monthly
Mar23 230206 2238.5 2263.5 2217.0 2223.7 -16.8 111,872 102,251 -3,612 Hover/Click
May23 230206 2251.5 2283.5 2237.0 2243.6 -17.1 7,619 26,517 +1,586 Hover/Click
Jul23 230206 2284.5 2297.5 2263.0 2265.7 -16.3 1,242 6,245 +55 Hover/Click
Sep23 230206 2291.5 2320.5 2282.0 2288.4 -15.0 716 2,204 +63 Hover/Click
Dec23 230206 2336.0 2355.5 2320.0 2321.5 -13.6 580 2,263 +295 Hover/Click
Mar24 230206 2344.0 2351.1 2344.0 2351.1 -12.5 6 70 +2 Hover/Click
May24 230206 2367.3 2367.3 2367.3 2367.3 -12.5 4 26 +0 Hover/Click
Total Volume and Open Interest 122,080 139,779 -1,692  
Platinum(NYMEX) Weekly Monthly
Apr23 230206 981.5 989.9 971.4 974.6 -5.7 32,153 65,778 +693 Hover/Click
Jul23 230206 988.8 995.6 979.0 980.6 -6.5 562 3,337 +187 Hover/Click
Oct23 230206 995.0 997.0 986.3 987.0 -5.5 97 258 +20 Hover/Click
Jan24 230206 1000.0 1002.0 994.4 994.4 -5.6 21 57 +10 Hover/Click
Total Volume and Open Interest 32,833 69,432 +910  
Palladium(NYMEX) Weekly Monthly
Mar23 230206 1617.50 1621.00 1539.00 1579.40 -39.00 3,526 8,841 +20 Hover/Click
Jun23 230206 1624.00 1633.00 1562.50 1601.30 -37.80 795 3,021 +336 Hover/Click
Sep23 230206 1609.50 1616.20 1609.50 1616.20 -36.30 1 17 +1 Hover/Click
Total Volume and Open Interest 4,322 11,884 +357  
Copper(CMX) Weekly Monthly
Mar23 230206 404.15 407.40 399.30 403.50 -2.15 91,467 121,699 -4,035 Hover/Click
May23 230206 405.50 408.75 400.70 404.95 -2.00 15,458 52,686 +959 Hover/Click
Jul23 230206 407.45 409.40 401.70 405.85 -1.80 4,658 19,251 -15 Hover/Click
Sep23 230206 409.10 409.50 402.30 406.55 -1.55 3,748 10,311 +536 Hover/Click
Dec23 230206 408.75 409.50 402.55 406.80 -1.40 1,583 10,527 +564 Hover/Click
Total Volume and Open Interest 118,202 223,350 -1,938  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230206 33886 34010 33685 33934 -28 226,635 82,106 -930 Hover/Click
Jun23 230206 34160 34270 33951 34196 -25 585 850 +103 Hover/Click
Sep23 230206 34384 34455 34268 34384 -21 2 25 +2 Hover/Click
Dec23 230206 34570 34570 34570 34570 -33       Hover/Click
Total Volume and Open Interest 227,222 82,981 -825  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230206 33888 34009 33686 33934 -28 181,569 22,798 +978 Hover/Click
Jun23 230206 34151 34259 33932 34196 -25 760 882 +119 Hover/Click
Sep23 230206 34300 34384 34277 34384 -21 4 54 -1 Hover/Click
Dec23 230206 34570 34570 34570 34570 -33 0 3 +0 Hover/Click
Total Volume and Open Interest 182,333 23,737 +1,096  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230206 4134.25 4143.00 4104.00 4123.50 -24.25 2,354,996 2,052,434 -12,501 Hover/Click
Jun23 230206 4174.00 4179.25 4141.00 4160.50 -24.25 6,941 18,156 +1,680 Hover/Click
Sep23 230206 4200.50 4204.00 4181.00 4199.75 -23.00 42 960 +9 Hover/Click
Dec23 230206 4222.25 4239.00 4222.00 4239.00 -22.00 1 2,587 +0 Hover/Click
Total Volume and Open Interest 2,362,016 2,076,249 -10,778  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230206 4135.50 4143.00 4104.00 4123.50 -24.25 1,552,686 177,913 -2,163 Hover/Click
Jun23 230206 4173.25 4179.25 4141.50 4160.50 -24.25 3,593 3,941 -169 Hover/Click
Sep23 230206 4212.75 4214.25 4180.00 4199.75 -23.00 93 314 +33 Hover/Click
Dec23 230206 4244.00 4245.00 4234.00 4239.00 -22.00 65 119 +50 Hover/Click
Total Volume and Open Interest 1,556,451 182,324 -2,237  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230206 12572.00 12608.50 12455.75 12515.50 -108.50 824,209 276,950 +1,006 Hover/Click
Jun23 230206 12712.00 12741.50 12593.25 12649.50 -109.50 1,818 3,712 -19 Hover/Click
Sep23 230206 12821.00 12869.00 12753.50 12783.00 -106.00 17 113 +0 Hover/Click
Total Volume and Open Interest 826,044 281,061 +987  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230206 12578.25 12608.75 12456.50 12515.50 -108.50 1,501,923 130,717 +9,870 Hover/Click
Jun23 230206 12717.50 12743.50 12592.00 12649.50 -109.50 3,622 2,790 +152 Hover/Click
Sep23 230206 12813.00 12882.50 12740.00 12783.00 -106.00 59 62 -15 Hover/Click
Total Volume and Open Interest 1,505,607 133,625 +10,007  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230206 2711.00 2715.80 2674.90 2687.20 -30.30 18,045 43,477 +1,090 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 18,045 43,477 +1,090  
Volatility Index(CBOE)
Feb23 230206 19.40 20.20 19.38 20.01 +0.67 116,046 106,609 -8,450  
Mar23 230206 20.60 21.10 20.55 20.95 +0.40 85,988 116,713 +7,502  
Apr23 230206 21.40 21.75 21.32 21.61 +0.26 33,101 39,142 +844  
May23 230206 21.80 22.05 21.70 21.89 +0.14 15,239 20,815 -86  
Total Volume and Open Interest 266,109 323,608 +1,106  
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 -28.40 236,329 436,679 -1,239 Hover/Click
Jun23 230206 2002.40 2002.40 1976.10 1983.00 -28.10 109 1,867 +63 Hover/Click
Sep23 230206 2018.60 2018.60 1993.70 1993.70 -28.80 0 7 +0 Hover/Click
Total Volume and Open Interest 236,438 438,553 -1,176  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230206 1987.50 1991.00 1956.90 1965.10 -28.40 102,527 24,211 +720 Hover/Click
Jun23 230206 2004.50 2008.10 1976.10 1983.00 -28.10 225 534 +7 Hover/Click
Sep23 230206 1993.70 1993.70 1993.70 1993.70 -28.80 1 7 +0 Hover/Click
Total Volume and Open Interest 102,753 24,754 +727  
Nikkei 225(CME)
Mar23 230206 27645 27865 27555 27705 +60 4,396 13,761 +555  
Jun23 230206 27415 27660 27385 27540 +60 3 4 -2  
Total Volume and Open Interest 4,399 13,765 +553  
Nikkei 225(SGX) Weekly Monthly
Mar23 230206 27495 27935 27405 27660 +175 50,976 96,249 +3,620  
Jun23 230206 27465 27515 27410 27410 +175 29 3,523 -8  
Sep23 230206 27375 27375 27375 27375 +180 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230206 27480 27820 27405 27680 +190 805,914 466,489 +2,343  
Jun23 230206 27215 27560 27150 27420 +180 21,683 19,841 +1,256  
Sep23 230206 27145 27495 27095 27370 +190 575 2,543 +187  
Total Volume and Open Interest 849,839 591,856 +4,184  
Nikkei 225(JPX)
Mar23 230206 27480 27820 27400 27680 +190 52,210 226,546 +697  
Jun23 230206 27210 27550 27150 27420 +180 577 30,992 +1,363  
Sep23 230206 27130 27480 27130 27370 +190 22 4,691 +0  
Total Volume and Open Interest 52,810 320,718 +2,037  
Nikkei 225(CME) Yen
Mar23 230206 27630 27835 27525 27685 +65 31,895 39,713 +2,507  
Jun23 230206 27420 27545 27290 27430 +65 3 68 +0  
Sep23 230206 27390 27390 27390 27390 +65        
Total Volume and Open Interest 31,898 39,781 +2,507  
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 80,743 242,837 +20,538  
Mar23 230206 7195.0 7195.0 7122.5 7156.0 -95.5 42 1,339 +107  
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 80,785 244,217 +20,645  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230206 21657 21803 21124 21243 -400 124,070 118,969 +62  
Mar23 230206 21756 21794 21140 21256 -392 1,306 9,109 -34  
Apr23 230206 21323 21323 21323 21323 -401 0 5 +0  
Total Volume and Open Interest 125,661 137,971 +74  
DAX(EUREX) Weekly Monthly
Mar23 230206 15427.0 15451.0 15320.0 15395.0 -114.0 70,726 89,606 -7,813  
Jun23 230206 15572.0 15572.0 15500.0 15561.0 -112.0 25 151 -6  
Sep23 230206 15685.0 15685.0 15685.0 15685.0 -112.0 1 12 +0  
Total Volume and Open Interest 70,752 89,769 -7,819  
Mini-DAX(EUREX)
Mar23 230206 15432.0 15452.0 15321.0 15395.0 -114.0 73,655 15,680 -2,123  
Jun23 230206 15580.0 15593.0 15490.0 15561.0 -112.0 44 144 +7  
Sep23 230206 15685.0 15685.0 15685.0 15685.0 -112.0        
Total Volume and Open Interest 73,699 15,824 -2,116  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230206 4233 4238 4191 4211 -45 1,006,574 3,802,443 -76,870  
Jun23 230206 4141 4155 4139 4151 -45 24,519 144,943 +16,959  
Sep23 230206 4174 4174 4174 4174 -45 0 4 +0  
Total Volume and Open Interest 1,033,393 3,969,402 -58,081  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230206 11218 11230 11137 11181 -74 34,422 178,616 -1,945  
Jun23 230206 11065 11065 11019 11052 -75 8 4,876 +6  
Sep23 230206 11050 11086 11050 11086 -73 0 2 +0  
Total Volume and Open Interest 34,430 183,494 -1,939  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230206 7858.50 7866.50 7777.50 7808.00 -64.50 112,807 653,628 +13,072  
Jun23 230206 7845.00 7846.00 7800.00 7806.00 -65.00 43 89 +13  
Sep23 230206 7811.00 7811.00 7811.00 7811.00 -65.00 0 10 +0  
Total Volume and Open Interest 112,850 653,730 +13,085  
SPI 200(SFE) Weekly Monthly
Mar23 230206 7500.0 7530.0 7465.0 7471.0 -30.0 50,226 293,659 +8,779  
Jun23 230206 7502.0 7502.0 7502.0 7502.0 -29.0 0 1,127 +0  
Sep23 230206 7435.0 7435.0 7435.0 7435.0 -29.0        
Total Volume and Open Interest 50,228 294,825 +8,777  
FTSE MIB(ISE)
Mar23 230206 26810.00 27100.00 26765.00 27054.00 +31.00 15,296 83,152 -140  
Jun23 230206 26615.00 26660.00 26335.00 26614.00 +23.00 45 1,209 +29  
Sep23 230206 26659.00 26659.00 26659.00 26659.00 +26.00 0 10 +0  
Total Volume and Open Interest 15,341 84,371 -111  
KOSPI 200(KFE)
Mar23 230206 323.90 324.60 318.80 318.80 -7.25 224,758 310,260 +3,844  
Jun23 230206 326.65 326.65 320.60 320.80 -7.25 360 34,933 +102  
Sep23 230206 328.50 328.50 323.05 323.05 -7.70 15 6,055 -3  
Total Volume and Open Interest 225,133 383,059 +4,843  
GSCI(CME) Weekly Monthly
Feb23 230206 575.80 576.95 564.95 574.85 +0.65 5 1,088 +0  
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 5 1,088 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64