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 Tue February 07, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230207 1521.00 1530.50 1511.00 1515.25 -6.00 101,436 282,353 -8,845 Hover/Click
May23 230207 1513.75 1522.00 1505.00 1510.25 -4.25 48,831 183,819 +6,098 Hover/Click
Jul23 230207 1506.00 1513.50 1497.75 1504.25 -2.75 30,658 100,587 +1,367 Hover/Click
Aug23 230207 1469.25 1475.00 1461.75 1468.00 -1.75 2,620 9,500 +389 Hover/Click
Sep23 230207 1398.50 1405.25 1393.25 1399.75 +0.50 1,016 8,526 +38 Hover/Click
Nov23 230207 1366.50 1374.50 1362.25 1370.50 +3.25 10,522 85,885 +682 Hover/Click
Jan24 230207 1372.00 1378.75 1367.00 1375.00 +3.00 1,737 10,231 -23 Hover/Click
Mar24 230207 1364.50 1369.50 1358.00 1366.50 +3.25 1,024 8,759 +157 Hover/Click
May24 230207 1362.00 1365.00 1354.75 1362.75 +3.25 245 4,182 +26 Hover/Click
Jul24 230207 1361.50 1365.00 1355.25 1362.50 +3.00 17 1,065 -3 Hover/Click
Aug24 230207 1349.25 1349.25 1349.25 1349.25 +3.00 0 5 +0 Hover/Click
Sep24 230207 1317.00 1317.00 1317.00 1317.00 +3.00 0 90 +0 Hover/Click
Nov24 230207 1292.75 1299.75 1291.00 1295.75 +1.50 88 2,882 +27 Hover/Click
Jan25 230207 1299.75 1300.50 1296.25 1296.25 +1.75 0 15 +0 Hover/Click
Total Volume and Open Interest 198,196 698,127 -87  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230207 489.00 490.20 479.20 481.40 -7.60 59,906 165,289 +998 Hover/Click
May23 230207 474.30 475.20 466.20 467.70 -6.80 36,008 151,403 +2,769 Hover/Click
Jul23 230207 465.90 467.30 457.50 459.20 -7.60 22,488 61,204 +2,056 Hover/Click
Aug23 230207 450.30 451.80 442.60 444.20 -7.30 3,579 8,939 +134 Hover/Click
Sep23 230207 431.50 433.00 424.70 426.50 -6.10 2,056 10,168 +32 Hover/Click
Oct23 230207 415.20 416.30 409.20 411.90 -4.00 1,208 9,838 +103 Hover/Click
Dec23 230207 412.60 413.50 406.60 409.50 -3.80 4,905 22,996 -102 Hover/Click
Jan24 230207 409.00 409.20 402.50 405.70 -3.50 632 4,145 +93 Hover/Click
Mar24 230207 401.50 401.50 395.80 398.70 -3.60 182 1,032 +25 Hover/Click
May24 230207 391.40 394.90 391.30 394.70 -3.60 88 613 +16 Hover/Click
Total Volume and Open Interest 131,104 436,703 +6,124  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230207 59.35 61.48 59.30 60.89 +1.58 77,770 119,111 -59 Hover/Click
May23 230207 59.51 61.60 59.50 60.98 +1.48 61,370 132,105 +4,557 Hover/Click
Jul23 230207 59.47 61.44 59.45 60.83 +1.37 39,008 91,277 +5,167 Hover/Click
Aug23 230207 59.26 61.04 59.26 60.48 +1.26 7,651 24,254 +1,658 Hover/Click
Sep23 230207 58.95 60.58 58.95 60.06 +1.20 5,331 17,630 -389 Hover/Click
Oct23 230207 58.58 60.08 58.58 59.60 +1.16 3,942 12,238 +1,375 Hover/Click
Dec23 230207 58.40 59.88 58.27 59.40 +1.13 8,604 43,871 +2,082 Hover/Click
Jan24 230207 58.64 59.70 58.44 59.26 +1.11 1,691 7,207 +251 Hover/Click
Mar24 230207 58.34 59.51 58.34 59.08 +1.09 815 2,262 +149 Hover/Click
May24 230207 59.00 59.43 59.00 59.00 +1.09 300 1,481 +60 Hover/Click
Total Volume and Open Interest 206,818 456,383 +14,923  
Canola(WCE) Weekly Monthly
Mar23 230207 829.9 837.0 828.1 832.5 -1.0 11,650 57,953 -3,630 Hover/Click
May23 230207 830.8 835.0 825.4 830.2 -0.6 8,579 82,992 -786 Hover/Click
Jul23 230207 830.4 835.0 824.7 830.4 unch 2,769 64,172 +81 Hover/Click
Nov23 230207 811.0 814.1 803.3 810.2 -0.9 3,543 42,509 +474 Hover/Click
Jan24 230207 809.3 816.6 809.3 814.5 -0.2 48 1,039 +34 Hover/Click
Total Volume and Open Interest 26,601 248,773 -3,827  
Corn(CBOT) Weekly Monthly
Mar23 230207 677.00 678.50 673.50 674.00 -5.00 124,847 436,303 -6,985 Hover/Click
May23 230207 675.50 677.00 672.25 673.00 -4.75 62,679 298,106 +1,692 Hover/Click
Jul23 230207 665.25 667.25 661.75 662.50 -5.50 37,146 252,802 +2,068 Hover/Click
Sep23 230207 611.25 612.75 607.00 608.00 -5.00 11,466 103,569 +1,190 Hover/Click
Dec23 230207 596.75 597.50 592.50 593.50 -4.25 16,671 188,515 +1,218 Hover/Click
Mar24 230207 603.00 604.00 599.50 600.50 -4.00 745 16,179 +298 Hover/Click
May24 230207 607.25 607.25 602.50 603.75 -3.75 82 2,719 +8 Hover/Click
Jul24 230207 605.75 606.25 601.75 602.75 -4.00 24 1,831 +5 Hover/Click
Sep24 230207 561.50 562.25 561.50 562.25 -2.25 2 218 +1 Hover/Click
Dec24 230207 552.50 553.25 550.00 550.50 -2.75 150 8,956 +92 Hover/Click
Total Volume and Open Interest 253,820 1,310,294 -409  
Wheat(CBOT) Weekly Monthly
Mar23 230207 750.00 757.00 744.25 749.75 -0.50 72,367 143,106 -4,714 Hover/Click
May23 230207 762.00 767.50 756.00 761.25 -0.75 35,244 80,772 +1,239 Hover/Click
Jul23 230207 766.75 771.75 761.00 767.00 +0.25 19,659 75,378 -374 Hover/Click
Sep23 230207 776.00 780.50 770.25 776.25 +0.50 7,493 21,109 -555 Hover/Click
Dec23 230207 789.50 793.75 784.00 790.25 +1.00 4,813 27,747 +15 Hover/Click
Mar24 230207 798.00 802.50 793.00 799.25 +0.75 291 3,590 -1 Hover/Click
Total Volume and Open Interest 140,028 353,306 -4,375  
Wheat(KCBT) Weekly Monthly
Mar23 230207 875.00 888.00 870.50 885.75 +9.75 23,415 81,138 -1,900 Hover/Click
May23 230207 865.75 877.25 861.50 874.75 +6.50 16,048 44,965 +42 Hover/Click
Jul23 230207 857.00 865.75 850.25 863.25 +5.00 6,749 35,332 +364 Hover/Click
Sep23 230207 857.25 863.75 849.25 861.75 +4.25 2,744 13,706 +38 Hover/Click
Dec23 230207 856.50 866.50 853.00 864.50 +3.50 1,786 12,436 +285 Hover/Click
Mar24 230207 851.00 863.50 851.00 862.50 +3.75 53 561 +3 Hover/Click
May24 230207 855.00 855.50 844.25 855.00 +4.25 10 41 +2 Hover/Click
Total Volume and Open Interest 50,837 188,596 -1,160  
Wheat(MGE) Weekly Monthly
Mar23 230207 916.50 925.50 914.75 917.25 -0.25 3,407 29,601 +481 Hover/Click
May23 230207 909.00 916.75 908.00 910.25 -0.50 2,377 15,962 +523 Hover/Click
Jul23 230207 906.50 911.00 904.50 905.50 -0.75 736 5,102 +54 Hover/Click
Sep23 230207 885.00 890.75 884.00 887.00 +0.50 464 6,249 +168 Hover/Click
Dec23 230207 890.50 896.00 890.25 892.75 -0.50 221 2,147 +113 Hover/Click
Mar24 230207 896.25 896.25 896.25 896.25 -1.00 33 46 +9 Hover/Click
Total Volume and Open Interest 7,249 59,113 +1,354  
Oats(CBOT) Weekly Monthly
Mar23 230207 386.00 392.50 382.00 384.75 +1.00 235 2,041 -67 Hover/Click
May23 230207 376.00 382.00 374.25 376.75 +2.25 96 1,072 +45 Hover/Click
Jul23 230207 380.00 381.00 376.00 376.00 +2.25 18 175 +10 Hover/Click
Sep23 230207 375.25 376.75 375.00 376.75 +3.50 15 92 +8 Hover/Click
Total Volume and Open Interest 371 3,450 +0  
Rough Rice(CBOT) Weekly Monthly
Mar23 230207 17.56 17.62 17.47 17.48 -0.07 501 5,432 -108 Hover/Click
May23 230207 17.84 17.92 17.78 17.78 -0.06 70 577 +20 Hover/Click
Jul23 230207 18.16 18.18 18.09 18.09 -0.08 3 98 +1 Hover/Click
Sep23 230207 16.82 16.83 16.80 16.83 -0.04 12 1,458 +12 Hover/Click
Total Volume and Open Interest 586 7,577 -75  
Live Cattle(CME) Weekly Monthly
Feb23 230207 160.935 161.200 160.485 160.580 -0.250 10,458 21,686 -4,714 Hover/Click
Apr23 230207 164.350 164.600 163.500 163.600 -0.885 23,847 135,322 +1,597 Hover/Click
Jun23 230207 160.500 160.750 159.650 159.800 -0.900 11,225 72,448 +306 Hover/Click
Aug23 230207 159.650 159.880 158.985 159.050 -0.780 8,148 46,375 +1,316 Hover/Click
Oct23 230207 163.935 164.130 163.200 163.300 -0.750 2,667 22,340 +596 Hover/Click
Dec23 230207 167.800 167.935 166.985 167.050 -0.750 1,414 11,048 +171 Hover/Click
Total Volume and Open Interest 58,025 314,380 -646  
Feeder Cattle(CME) Weekly Monthly
Mar23 230207 187.650 188.580 186.985 187.200 -0.500 7,196 22,302 -558 Hover/Click
Apr23 230207 191.735 192.450 191.050 191.350 -0.400 3,968 8,192 -148 Hover/Click
May23 230207 195.285 195.880 194.550 194.800 -0.735 2,244 7,190 +203 Hover/Click
Aug23 230207 208.800 209.200 207.900 208.130 -0.655 751 6,551 +148 Hover/Click
Sep23 230207 211.785 212.235 210.785 210.985 -0.800 225 1,663 -14 Hover/Click
Oct23 230207 213.785 214.580 213.050 213.350 -1.135 198 1,324 +8 Hover/Click
Nov23 230207 215.300 215.935 214.535 214.935 -0.565 88 440 +16 Hover/Click
Total Volume and Open Interest 14,695 47,773 -334  
Lean Hogs(CME) Weekly Monthly
Feb23 230207 75.180 75.580 74.900 75.380 +0.330 5,398 21,415 -1,193 Hover/Click
Apr23 230207 83.050 84.080 81.280 83.280 +0.550 18,691 97,671 +1,437 Hover/Click
May23 230207 92.650 93.080 90.650 92.650 +0.400 48 1,108 -19  
Jun23 230207 101.030 101.150 98.580 100.650 +0.100 7,532 33,089 +400 Hover/Click
Jul23 230207 102.980 103.080 100.700 102.680 +0.100 2,215 12,750 -56 Hover/Click
Aug23 230207 102.680 102.950 100.780 102.680 +0.130 2,744 19,889 +120 Hover/Click
Oct23 230207 90.950 91.250 89.230 90.850 -0.100 2,099 18,775 +771 Hover/Click
Dec23 230207 84.000 84.250 82.650 84.050 +0.100 850 8,005 +283 Hover/Click
Total Volume and Open Interest 40,090 216,190 +1,958  
Class III Milk(CME) Weekly Monthly
Feb23 230207 17.81 17.82 17.77 17.77 -0.07 27 4,194 +43 Hover/Click
Mar23 230207 17.49 17.51 17.35 17.41 -0.05 181 6,310 -18 Hover/Click
Apr23 230207 17.87 17.92 17.78 17.83 -0.07 94 3,626 +20 Hover/Click
May23 230207 18.29 18.30 18.17 18.29 +0.01 77 2,192 +24 Hover/Click
Jun23 230207 18.70 18.75 18.62 18.70 -0.05 11 1,891 +7 Hover/Click
Jul23 230207 19.17 19.17 19.17 19.17 unch 1 1,221 +1 Hover/Click
Aug23 230207 19.53 19.53 19.53 19.53 unch 0 965 +0 Hover/Click
Sep23 230207 19.79 19.79 19.79 19.79 unch 6 949 +0 Hover/Click
Oct23 230207 19.89 19.89 19.89 19.89 unch 2 679 +1 Hover/Click
Nov23 230207 19.85 19.85 19.78 19.78 unch 1 545 +0 Hover/Click
Dec23 230207 19.58 19.58 19.50 19.50 unch 0 550 +0 Hover/Click
Jan24 230207 19.00 19.00 19.00 19.00 unch 0 98 +0 Hover/Click
Feb24 230207 19.00 19.00 18.94 18.94 unch 0 118 +0 Hover/Click
Total Volume and Open Interest 400 23,637 +78  
Cocoa(ICE) Weekly Monthly
Mar23 230207 2576 2589 2544 2581 +4 21,039 68,232 -13,302 Hover/Click
May23 230207 2616 2626 2587 2614 -3 19,557 90,044 +5,064 Hover/Click
Jul23 230207 2625 2631 2596 2617 -7 4,967 53,633 +498 Hover/Click
Sep23 230207 2619 2631 2596 2618 -6 2,903 30,081 +242 Hover/Click
Dec23 230207 2622 2625 2590 2612 -5 1,500 26,542 -4 Hover/Click
Mar24 230207 2581 2606 2570 2593 -1 199 12,532 +93 Hover/Click
May24 230207 2574 2590 2557 2578 +2 1 3,666 +0 Hover/Click
Total Volume and Open Interest 50,189 289,426 -7,344  
Coffee "C"(ICE) Weekly Monthly
Mar23 230207 177.15 178.50 172.95 177.05 +1.35 20,530 66,032 -3,479 Hover/Click
May23 230207 176.60 178.55 173.45 177.35 +1.55 13,084 70,317 +4,297 Hover/Click
Jul23 230207 176.00 178.20 173.60 177.35 +1.80 6,170 28,717 -116 Hover/Click
Sep23 230207 175.45 177.00 172.65 176.30 +1.80 4,615 20,656 +223 Hover/Click
Dec23 230207 174.10 175.45 171.25 175.05 +1.75 2,524 21,584 +930 Hover/Click
Mar24 230207 173.50 175.10 171.15 174.80 +1.55 660 6,764 +339 Hover/Click
Total Volume and Open Interest 48,001 221,544 +2,435  
Orange Juice(ICE) Weekly Monthly
Mar23 230207 244.10 253.00 243.60 248.90 +5.75 2,353 8,739 -407 Hover/Click
May23 230207 229.85 235.00 229.55 232.90 +3.65 734 3,336 +245 Hover/Click
Jul23 230207 222.60 225.30 222.60 224.00 +1.50 203 971 +79 Hover/Click
Sep23 230207 216.10 218.10 216.10 218.10 +2.15 32 61 +3 Hover/Click
Nov23 230207 203.95 206.50 203.95 206.50 +2.65 4 30 +1 Hover/Click
Jan24 230207 205.00 205.00 204.15 204.15 +2.75 1 4 +0 Hover/Click
Total Volume and Open Interest 3,327 13,141 -79  
Sugar #11(ICE) Weekly Monthly
Mar23 230207 20.78 21.05 20.50 20.84 +0.18 71,714 311,783 -10,530 Hover/Click
May23 230207 19.59 19.87 19.43 19.68 +0.18 55,713 291,239 +9,190 Hover/Click
Jul23 230207 18.98 19.21 18.83 19.05 +0.16 28,980 172,916 +1,128 Hover/Click
Oct23 230207 18.87 19.10 18.76 18.98 +0.16 19,106 86,830 +2,303 Hover/Click
Mar24 230207 18.95 19.16 18.82 19.05 +0.15 10,020 75,726 +1,796 Hover/Click
May24 230207 18.00 18.18 17.91 18.09 +0.12 1,359 22,271 +1,015 Hover/Click
Jul24 230207 17.34 17.50 17.26 17.43 +0.12 675 17,326 +150 Hover/Click
Oct24 230207 16.95 17.15 16.90 17.06 +0.13 404 15,886 +15 Hover/Click
Total Volume and Open Interest 188,008 1,013,556 +5,146  
London Cocoa(LCE) Weekly Monthly
Mar23 230207 2026 2035 2007 2032 +14 8,550 66,775 -6,406 Hover/Click
May23 230207 2031 2034 2012 2025 unch 10,661 67,032 +1,500 Hover/Click
Jul23 230207 2011 2011 1993 2003 +1 2,943 39,277 -715 Hover/Click
Sep23 230207 1990 1990 1973 1985 +4 2,403 35,746 -174 Hover/Click
Dec23 230207 1960 1969 1952 1964 +6 1,430 34,443 +997 Hover/Click
Mar24 230207 1927 1937 1923 1936 +9 696 15,210 -98 Hover/Click
May24 230207 1910 1922 1907 1922 +10 4 5,316 +25 Hover/Click
Total Volume and Open Interest 26,707 270,867 -4,852  
London Sugar(LCE) Weekly Monthly
Mar23 230207 552.60 561.10 548.40 558.40 +8.80 8,754 18,937 -2,488 Hover/Click
May23 230207 553.00 559.40 550.60 555.60 +3.60 9,283 42,327 +63 Hover/Click
Aug23 230207 539.80 543.70 536.60 540.80 +3.30 2,438 16,196 +174 Hover/Click
Oct23 230207 525.50 531.30 525.00 528.80 +3.10 705 10,255 +94 Hover/Click
Dec23 230207 519.20 524.00 518.90 522.30 +3.10 311 4,764 +0 Hover/Click
Total Volume and Open Interest 21,663 96,999 -1,687  
Cotton(ICE) Weekly Monthly
Mar23 230207 83.27 86.99 83.27 85.63 +2.36 16,548 73,020 -2,761 Hover/Click
May23 230207 84.55 87.80 84.13 86.38 +2.27 10,448 62,153 +2,249 Hover/Click
Jul23 230207 85.19 88.24 84.95 87.06 +2.21 6,013 42,322 +866 Hover/Click
Oct23 230207 85.92 85.92 85.92 85.92 +2.14 2 16 +0 Hover/Click
Dec23 230207 83.64 86.50 83.64 85.82 +2.09 4,423 28,040 +771 Hover/Click
Mar24 230207 85.10 86.85 84.30 86.25 +2.09 965 4,325 -101 Hover/Click
Total Volume and Open Interest 38,883 212,721 +1,019  
Lumber(CME) Weekly Monthly
Mar23 230207 484.9 484.9 469.1 469.5 -17.2 307 1,771 -6  
May23 230207 494.4 494.4 485.0 485.1 -16.2 59 453 +2  
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 230207 74.57 77.60 74.35 77.14 +3.03 413,414 277,726 -7,265 Hover/Click
Apr23 230207 74.83 77.82 74.71 77.39 +2.92 126,221 197,717 +10,550 Hover/Click
May23 230207 75.20 78.00 74.98 77.56 +2.82 91,100 138,682 +9,191 Hover/Click
Jun23 230207 75.25 77.95 75.04 77.56 +2.73 104,164 218,565 +6,881 Hover/Click
Jul23 230207 74.98 77.75 74.96 77.34 +2.62 38,911 90,894 +337 Hover/Click
Aug23 230207 75.00 77.26 74.98 76.98 +2.52 25,435 52,559 -1,362 Hover/Click
Sep23 230207 74.41 76.79 74.41 76.54 +2.43 32,191 99,067 +2,134 Hover/Click
Oct23 230207 74.59 76.29 74.26 76.07 +2.35 13,779 47,405 -2,474 Hover/Click
Nov23 230207 73.82 75.82 73.82 75.59 +2.26 6,414 32,046 -317 Hover/Click
Dec23 230207 73.14 75.42 73.12 75.12 +2.18 65,963 199,612 +4,203 Hover/Click
Jan24 230207 73.15 74.87 73.00 74.65 +2.10 2,914 35,802 +650 Hover/Click
Feb24 230207 73.32 74.46 72.86 74.20 +2.01 2,754 20,211 -16 Hover/Click
Mar24 230207 72.52 73.99 72.52 73.76 +1.91 4,784 27,849 +821 Hover/Click
Apr24 230207 73.70 73.70 73.36 73.36 +1.85 431 15,034 -35 Hover/Click
May24 230207 72.98 72.98 72.98 72.98 +1.78 198 10,963 -37 Hover/Click
Jun24 230207 71.25 72.84 71.25 72.60 +1.71 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 230207 74.500 77.600 74.350 77.150 +3.050 16,853 3,229 +1,198  
Apr23 230207 74.925 77.825 74.725 77.400 +2.925 801 594 +57  
May23 230207 75.075 77.925 75.050 77.550 +2.800 672 842 +589  
Jun23 230207 75.550 77.750 75.450 77.550 +2.725 52 224 +19  
Jul23 230207 75.700 77.350 75.650 77.350 +2.625 26 54 +5  
Aug23 230207 76.800 76.975 76.800 76.975 +2.525 3 35 +1  
Sep23 230207 76.550 76.550 76.550 76.550 +2.450 1 3 +0  
Oct23 230207 75.850 76.075 75.850 76.075 +2.350 1 5 +1  
Nov23 230207 75.600 75.600 75.600 75.600 +2.275 1 13 +0  
Dec23 230207 73.350 75.300 73.350 75.125 +2.175 68 162 +22  
Total Volume and Open Interest 18,494 5,232 +1,897  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230207 276.90 291.06 276.07 290.44 +13.57 56,909 71,115 -3,126 Hover/Click
Apr23 230207 272.98 285.72 271.78 285.00 +12.85 40,783 47,366 -203 Hover/Click
May23 230207 266.89 278.81 266.89 278.14 +11.14 26,685 38,360 +1,525 Hover/Click
Jun23 230207 264.10 274.37 263.50 273.55 +10.18 20,128 28,649 +318 Hover/Click
Jul23 230207 263.08 272.34 262.27 271.45 +9.37 8,287 13,568 +194 Hover/Click
Aug23 230207 262.09 271.09 262.09 270.33 +8.80 5,640 11,366 -747 Hover/Click
Sep23 230207 264.75 270.77 263.59 270.07 +8.63 6,460 11,138 +800 Hover/Click
Oct23 230207 264.50 270.37 263.53 269.71 +8.53 4,228 8,051 +1,036 Hover/Click
Nov23 230207 263.44 269.62 262.72 269.12 +8.44 3,632 5,676 +700 Hover/Click
Dec23 230207 260.54 269.05 260.45 268.25 +8.36 5,840 16,570 +237 Hover/Click
Jan24 230207 262.54 267.99 261.67 267.53 +8.25 1,139 2,816 +105 Hover/Click
Feb24 230207 262.13 267.03 260.50 266.49 +8.10 633 1,677 -37 Hover/Click
Mar24 230207 258.00 266.00 258.00 264.77 +7.84 463 1,070 +120 Hover/Click
Apr24 230207 263.00 263.50 262.38 262.38 +7.35 120 1,073 +27 Hover/Click
Total Volume and Open Interest 182,035 265,785 +1,080  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230207 239.63 246.70 237.39 245.68 +8.34 63,880 105,964 -4,547 Hover/Click
Apr23 230207 256.05 264.37 255.26 263.51 +8.19 52,608 59,348 +5,071 Hover/Click
May23 230207 253.97 262.83 253.97 262.02 +8.04 29,239 40,189 -1,478 Hover/Click
Jun23 230207 250.41 258.93 250.41 258.14 +7.73 23,445 34,965 +422 Hover/Click
Jul23 230207 251.00 254.65 248.41 253.91 +7.52 9,901 14,540 +963 Hover/Click
Aug23 230207 245.89 249.75 243.71 249.25 +7.23 5,568 8,044 -272 Hover/Click
Sep23 230207 240.77 243.87 238.25 243.49 +6.99 6,663 20,001 +818 Hover/Click
Oct23 230207 224.41 227.05 221.90 226.80 +6.78 3,013 7,592 +75 Hover/Click
Nov23 230207 219.08 221.71 216.70 221.27 +6.28 2,381 5,047 +362 Hover/Click
Dec23 230207 215.08 217.72 212.24 217.02 +6.01 5,046 16,130 +977 Hover/Click
Total Volume and Open Interest 203,485 325,529 +2,711  
e-miNY RBOB Gasoline(NYM)
Mar23 230207 245.68 245.68 245.68 245.68 +8.34 1 4 +1  
Apr23 230207 263.51 263.51 263.51 263.51 +8.19        
May23 230207 262.02 262.02 262.02 262.02 +8.04 1 1 +1  
Jun23 230207 258.14 258.14 258.14 258.14 +7.73 2 2 +2  
Total Volume and Open Interest 4 9 +4  
Natural Gas(NYM) Weekly Monthly
Mar23 230207 2.499 2.615 2.423 2.584 +0.127 145,394 301,223 +2,849 Hover/Click
Apr23 230207 2.569 2.690 2.500 2.664 +0.129 63,356 111,064 +1,937 Hover/Click
May23 230207 2.696 2.841 2.643 2.818 +0.145 38,866 130,218 +1,739 Hover/Click
Jun23 230207 2.878 3.025 2.833 3.003 +0.140 21,309 50,909 +386 Hover/Click
Jul23 230207 3.059 3.193 3.022 3.170 +0.120 20,187 60,590 +964 Hover/Click
Aug23 230207 3.117 3.240 3.070 3.220 +0.121 11,882 37,445 -511 Hover/Click
Sep23 230207 3.071 3.203 3.021 3.187 +0.129 17,863 68,907 +253 Hover/Click
Oct23 230207 3.150 3.285 3.096 3.268 +0.134 25,394 76,807 -231 Hover/Click
Nov23 230207 3.548 3.698 3.505 3.685 +0.143 5,368 35,061 +309 Hover/Click
Dec23 230207 3.958 4.096 3.916 4.082 +0.136 4,483 32,641 -337 Hover/Click
Jan24 230207 4.185 4.339 4.152 4.322 +0.137 10,318 56,576 +1,114 Hover/Click
Feb24 230207 4.070 4.213 4.027 4.195 +0.139 3,959 21,233 +724 Hover/Click
Mar24 230207 3.646 3.793 3.632 3.782 +0.140 4,880 31,776 +465 Hover/Click
Apr24 230207 3.245 3.376 3.227 3.367 +0.149 4,701 34,218 +76 Hover/Click
May24 230207 3.202 3.337 3.196 3.332 +0.155 2,291 16,454 +641 Hover/Click
Jun24 230207 3.325 3.429 3.294 3.427 +0.149 714 6,147 +31 Hover/Click
Total Volume and Open Interest 384,303 1,197,391 +10,960  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230207 81.26 84.13 81.19 83.69 +2.70 287,085 460,107 -18,300 Hover/Click
May23 230207 80.96 83.79 80.87 83.37 +2.66 196,747 322,521 +4,012 Hover/Click
Jun23 230207 80.54 83.30 80.45 82.89 +2.60 195,150 327,810 +4,030 Hover/Click
Jul23 230207 80.21 82.84 80.11 82.44 +2.53 66,803 122,208 +10,291 Hover/Click
Aug23 230207 79.81 82.37 79.80 81.97 +2.44 35,853 88,719 +4,197 Hover/Click
Sep23 230207 79.50 81.91 79.48 81.52 +2.38 46,670 90,537 +1,927 Hover/Click
Oct23 230207 79.32 81.40 79.24 81.06 +2.31 14,290 52,171 +2,121 Hover/Click
Nov23 230207 78.91 80.94 78.84 80.60 +2.24 10,319 57,418 +761 Hover/Click
Dec23 230207 78.20 80.50 78.20 80.13 +2.16 68,775 205,622 +3,601 Hover/Click
Jan24 230207 78.55 79.65 78.09 79.65 +2.09 3,680 31,978 +33 Hover/Click
Feb24 230207 78.65 79.19 77.69 79.19 +2.02 4,290 41,926 +294 Hover/Click
Mar24 230207 77.60 78.77 77.60 78.77 +1.95 6,924 24,809 -126 Hover/Click
Apr24 230207 78.38 78.38 78.38 78.38 +1.88 917 9,525 +61 Hover/Click
May24 230207 77.67 78.00 77.50 78.00 +1.82 858 9,103 +40 Hover/Click
Total Volume and Open Interest 973,419 2,103,835 +12,932  
Gas Oil(ICE) Weekly Monthly
Feb23 230207 797.75 842.50 797.00 831.75 +50.00 35,204 45,995 -7,807 Hover/Click
Mar23 230207 793.00 837.75 792.75 827.25 +49.25 103,885 112,018 +2,852 Hover/Click
Apr23 230207 784.75 826.00 784.50 815.50 +45.25 65,751 74,119 -311 Hover/Click
May23 230207 774.25 810.50 774.25 801.75 +41.25 38,724 52,005 -1,017 Hover/Click
Jun23 230207 766.50 799.50 766.50 791.00 +38.00 50,865 53,714 +1,272 Hover/Click
Jul23 230207 762.00 792.75 762.00 784.75 +36.50 17,393 23,917 +34 Hover/Click
Aug23 230207 765.00 788.75 763.00 780.50 +35.50 8,618 19,473 -150 Hover/Click
Sep23 230207 756.00 785.25 756.00 777.75 +35.25 9,452 28,356 +688 Hover/Click
Oct23 230207 761.50 784.00 760.00 776.00 +34.50 4,266 15,512 +222 Hover/Click
Nov23 230207 755.00 777.50 753.00 769.75 +33.75 2,989 11,158 +208 Hover/Click
Total Volume and Open Interest 358,942 535,792 +1,014  
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230207 74.44 77.61 74.41 77.14 +3.03 37,954 40,747 -1,952 Hover/Click
Apr23 230207 74.81 77.85 74.80 77.39 +2.92 45,608 72,813 +2,734 Hover/Click
May23 230207 75.07 77.83 75.07 77.56 +2.82 37,251 37,705 +2,252 Hover/Click
Jun23 230207 75.37 77.76 75.37 77.56 +2.73 33,390 62,557 -31 Hover/Click
Jul23 230207 75.10 77.48 75.10 77.34 +2.62 8,808 17,272 +719 Hover/Click
Aug23 230207 75.95 76.98 75.20 76.98 +2.52 3,827 7,969 -139 Hover/Click
Sep23 230207 75.55 76.54 74.82 76.54 +2.43 2,194 22,099 +9 Hover/Click
Oct23 230207 75.12 76.07 75.12 76.07 +2.35 346 5,220 +0 Hover/Click
Nov23 230207 75.59 75.59 75.59 75.59 +2.26 389 8,162 -81 Hover/Click
Dec23 230207 73.39 75.12 73.39 75.12 +2.18 6,490 66,671 +1,213 Hover/Click
Jan24 230207 74.65 74.65 74.65 74.65 +2.10 197 5,249 -49 Hover/Click
Feb24 230207 74.20 74.20 74.20 74.20 +2.01 43 2,587 +0 Hover/Click
Mar24 230207 73.76 73.76 73.76 73.76 +1.91 69 3,119 -13 Hover/Click
Apr24 230207 73.36 73.36 73.36 73.36 +1.85 45 946 +0 Hover/Click
May24 230207 72.98 72.98 72.98 72.98 +1.78 1 902 +0 Hover/Click
Jun24 230207 71.28 72.62 71.28 72.60 +1.71 1,088 9,425 -142 Hover/Click
Total Volume and Open Interest 182,176 416,156 +4,680  
US Dollar Index(ICE) Weekly Monthly
Mar23 230207 103.415 103.850 102.870 103.298 -0.200 42,485 39,293 -449 Hover/Click
Jun23 230207 103.055 103.500 102.555 102.952 -0.200 336 1,123 +32 Hover/Click
Sep23 230207 102.743 102.743 102.743 102.743 -0.140 2 6 +0 Hover/Click
Total Volume and Open Interest 42,824 40,427 -417  
Australian Dollar(CME) Weekly Monthly
Mar23 230207 68.93 69.99 68.92 69.51 +0.62 131,834 130,981 -4,617 Hover/Click
Jun23 230207 69.30 70.20 69.26 69.75 +0.59 119 488 -25 Hover/Click
Sep23 230207 69.57 70.39 69.42 69.96 +0.56 9 51 +5 Hover/Click
Total Volume and Open Interest 132,207 131,721 -4,646  
British Pound(CME) Weekly Monthly
Mar23 230207 120.28 121.03 119.68 120.41 +0.10 125,085 195,210 -42 Hover/Click
Jun23 230207 120.73 121.22 119.96 120.68 +0.10 199 1,415 +30 Hover/Click
Sep23 230207 120.96 121.35 120.29 120.96 +0.11 0 232 +0 Hover/Click
Total Volume and Open Interest 125,440 198,991 +4  
Canadian Dollar(CME) Weekly Monthly
Mar23 230207 74.38 74.75 74.26 74.58 +0.19 98,691 140,390 +7,012 Hover/Click
Jun23 230207 74.48 74.84 74.35 74.67 +0.19 485 3,517 -110 Hover/Click
Sep23 230207 74.72 74.94 74.49 74.79 +0.19 0 391 +0 Hover/Click
Dec23 230207 74.72 75.06 74.60 74.91 +0.18 0 335 +0 Hover/Click
Total Volume and Open Interest 99,287 144,810 +6,897  
Japanese Yen(CME) Weekly Monthly
Mar23 230207 75.75 77.00 75.70 76.64 +0.82 225,737 166,658 +933 Hover/Click
Jun23 230207 76.75 78.06 76.75 77.72 +0.83 429 3,639 -14 Hover/Click
Sep23 230207 77.98 79.04 77.87 78.79 +0.85 0 49 +0 Hover/Click
Total Volume and Open Interest 226,845 171,164 +899  
Swiss Franc(CME) Weekly Monthly
Mar23 230207 108.12 109.18 108.02 108.78 +0.65 25,710 39,531 +53 Hover/Click
Jun23 230207 109.41 110.29 109.16 109.90 +0.66 43 494 -8 Hover/Click
Sep23 230207 110.20 111.26 110.20 110.94 +0.66 6 62 +4 Hover/Click
Total Volume and Open Interest 25,762 40,126 +49  
EuroFX(CME) Weekly Monthly
Mar23 230207 107.48 107.90 106.92 107.42 -0.06 293,001 772,163 -4,294 Hover/Click
Jun23 230207 108.16 108.47 107.52 108.02 -0.05 1,544 11,254 +193 Hover/Click
Sep23 230207 108.68 109.02 108.03 108.53 -0.06 6 1,071 +4 Hover/Click
Total Volume and Open Interest 295,488 788,054 -3,974  
Mexican Peso(CME) Weekly Monthly
Mar23 230207 518.50 526.50 518.25 525.63 +7.00 67,012 272,810 -8,565 Hover/Click
Jun23 230207 510.75 517.00 509.13 516.25 +6.88 26 141 +2 Hover/Click
Total Volume and Open Interest 67,047 272,965 -8,563  
Brazilian Real(CME) Weekly Monthly
Mar23 230207 193.25 194.35 191.00 191.75 -0.60 12,885 51,582 +144 Hover/Click
Apr23 230207 191.90 193.00 189.90 190.55 -0.60 188 232 +103  
May23 230207 189.75 189.75 189.75 189.75 -0.55        
Jun23 230207 188.55 188.55 188.55 188.55 -0.55       Hover/Click
Total Volume and Open Interest 13,073 51,814 +247  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230207 129~010 129~110 128~050 128~130 -0~190 406,572 1,208,039 -2,803 Hover/Click
Jun23 230207 130~130 130~270 129~210 129~280 -0~200 733 3,564 +263 Hover/Click
Sep23 230207 130~250 130~250 130~250 130~250 -0~200 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 230207 113~145 113~280 113~055 113~075 -0~085 2,558,318 4,217,268 +40,852 Hover/Click
Jun23 230207 113~305 114~130 113~240 113~250 -0~090 6,501 33,012 +1,040 Hover/Click
Sep23 230207 114~295 114~295 114~140 114~150 -0~090 0 13 +0 Hover/Click
Total Volume and Open Interest 2,564,819 4,250,293 +41,892  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230207 108~110 108~234 108~076 108~084 -0~040 1,712,715 4,208,229 +21,734 Hover/Click
Jun23 230207 108~260 109~064 108~232 108~240 -0~042 9,469 48,392 +3,888 Hover/Click
Sep23 230207 109~000 109~000 109~000 109~000 -0~042       Hover/Click
Total Volume and Open Interest 1,722,184 4,256,621 +25,622  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230207 102~106 102~155 102~100 102~105 -0~010 855,515 2,501,352 +12,805 Hover/Click
Jun23 230207 102~230 102~287 102~223 102~230 -0~011 2,987 7,356 +2,085 Hover/Click
Sep23 230207 103~050 103~050 103~050 103~050 unch 1 6 +0 Hover/Click
Total Volume and Open Interest 858,503 2,508,714 +14,890  
Eurodollars(CME) Weekly Monthly
Mar23 230207 94.940 94.960 94.935 94.940 -0.010 101,653 834,338 -4,073  
Jun23 230207 94.680 94.730 94.665 94.670 -0.035 133,071 742,630 +11,519  
Sep23 230207 94.675 94.760 94.670 94.675 -0.025 53,274 646,836 -2,276  
Dec23 230207 94.985 95.085 94.970 94.980 -0.030 106,298 661,307 +14,309  
Mar24 230207 95.475 95.570 95.445 95.460 -0.040 39,099 398,535 +534  
Jun24 230207 95.940 96.065 95.925 95.930 -0.035 44,790 407,665 -6,959  
Sep24 230207 96.255 96.410 96.255 96.265 -0.025 17,548 369,463 +195  
Dec24 230207 96.440 96.595 96.440 96.445 -0.025 26,878 581,616 +384  
Mar25 230207 96.565 96.705 96.560 96.565 -0.020 12,261 221,218 +298  
Jun25 230207 96.640 96.775 96.635 96.640 -0.020 22,165 169,852 -2,788  
Sep25 230207 96.695 96.815 96.680 96.685 -0.025 7,916 133,144 -162  
Dec25 230207 96.720 96.840 96.710 96.710 -0.025 12,843 135,279 +939  
Mar26 230207 96.720 96.835 96.710 96.715 -0.020 7,380 79,869 +210  
Jun26 230207 96.710 96.815 96.695 96.700 -0.020 5,401 76,531 -70  
Sep26 230207 96.700 96.795 96.685 96.685 -0.025 4,825 93,989 -146  
Dec26 230207 96.680 96.775 96.670 96.675 -0.025 10,510 65,374 +1,304  
Mar27 230207 96.670 96.750 96.650 96.655 -0.030 4,551 41,073 -222  
Jun27 230207 96.650 96.720 96.620 96.630 -0.030 4,724 40,155 -10  
Total Volume and Open Interest 643,602 5,874,468 +15,718  
Ultra T-Bond(CBOT)
Mar23 230207 141~20 142~02 140~07 140~24 -0~29 208,670 1,447,845 -2,374  
Jun23 230207 141~31 142~19 140~26 141~10 -0~29 477 629 +449  
Sep23 230207 141~10 141~10 141~10 141~10 -0~29        
Total Volume and Open Interest 209,147 1,448,474 -1,925  
Ultra 10-Yr T-Note(CBOT)
Mar23 230207 120~045 120~175 119~190 119~245 -0~135 464,990 1,442,515 -9,938  
Jun23 230207 120~050 120~150 119~190 119~235 -0~135 70 234 +17  
Sep23 230207 119~235 119~235 119~235 119~235 -0~135        
Total Volume and Open Interest 465,060 1,442,749 -9,921  
30 Day Federal Funds(CBOT)
Feb23 230207 95.427 95.430 95.427 95.430 +0.005 43,845 512,904 +9,418  
Mar23 230207 95.340 95.345 95.340 95.345 +0.005 27,060 126,783 +855  
Apr23 230207 95.160 95.170 95.155 95.160 -0.005 189,156 263,861 +20,373  
May23 230207 94.985 95.010 94.980 94.980 -0.020 213,357 165,130 +4,085  
Jun23 230207 94.910 94.945 94.900 94.905 -0.030 50,007 72,594 -456  
Jul23 230207 94.870 94.905 94.845 94.855 -0.035 154,884 160,962 +17,793  
Total Volume and Open Interest 922,929 1,635,434 +61,541  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230207 146.79 146.86 146.67 146.85 +0.02 2,197 16,461 +495 Hover/Click
Jun23 230207 146.09 146.09 145.42 145.42 +0.02       Hover/Click
Sep23 230207 145.42 145.42 145.42 145.42 +0.02       Hover/Click
Total Volume and Open Interest 2,197 16,461 +495  
Euro-Buxl(EUREX)
Mar23 230207 142.82 143.22 141.14 142.92 -0.28 92,642 235,285 -2,946  
Jun23 230207 142.16 142.48 142.16 142.48 -0.28 520 3,152 +499  
Sep23 230207 141.34 141.34 141.34 141.34 -0.28        
Total Volume and Open Interest 93,162 238,437 -2,447  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230207 136.83 137.03 135.86 136.70 -0.21 1,003,407 1,512,286 -102,043 Hover/Click
Jun23 230207 135.80 136.00 135.04 135.67 -0.20 942 4,703 +672 Hover/Click
Sep23 230207 135.10 135.10 135.10 135.10 -0.21       Hover/Click
Total Volume and Open Interest 1,004,349 1,516,989 -101,371  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230207 117.31 117.43 116.84 117.29 -0.08 1,005,875 1,799,703 -58,974 Hover/Click
Jun23 230207 118.02 118.02 117.81 117.91 -0.11 1,071 4,070 +977 Hover/Click
Sep23 230207 118.29 118.29 118.29 118.29 -0.08       Hover/Click
Total Volume and Open Interest 1,006,946 1,803,773 -57,997  
Euro-Schatz(EUREX)
Mar23 230207 105.80 105.85 105.61 105.82 -0.02 772,263 1,996,223 -43,388  
Jun23 230207 105.78 105.78 105.75 105.75 -0.05 21,579 23,720 +21,494  
Sep23 230207 106.57 106.57 106.57 106.57 -0.02        
Total Volume and Open Interest 793,842 2,019,943 -21,894  
3-Mth Euribor(EUREX)
Mar23 230207 97.035 97.035 97.035 97.035 unch 0 407 +0  
Jun23 230207 96.535 96.535 96.535 96.535 -0.030 12 50 -12  
Sep23 230207 96.485 96.485 96.485 96.485 -0.035 0 267 +0  
Total Volume and Open Interest 12 1,006 -12  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230207 105~10 105~19 104~16 105~00 -0~15 311,337 401,851 -841 Hover/Click
Jun23 230207 103~30 103~30 103~30 103~30 -0~14 1 1 +0 Hover/Click
Total Volume and Open Interest 311,338 401,852 -841  
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 230207 97.035 97.040 97.025 97.035 +0.005 316,438 564,726 +395  
Jun23 230207 96.550 96.570 96.495 96.535 -0.025 509,232 637,287 +3,929  
Sep23 230207 96.500 96.520 96.435 96.480 -0.035 414,624 545,488 +3,799  
Total Volume and Open Interest 2,858,169 4,200,311 +13,602  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230207 96.46 96.48 96.30 96.33 -0.13 29,531 231,025 +7,725  
Jun23 230207 96.22 96.23 95.99 96.02 -0.20 28,344 192,584 +2,113  
Sep23 230207 96.17 96.19 95.93 95.97 -0.20 23,674 154,038 -3,717  
Dec23 230207 96.20 96.22 95.97 96.02 -0.18 36,663 157,354 -4,479  
Mar24 230207 96.31 96.32 96.09 96.13 -0.18 15,656 121,600 +2,870  
Jun24 230207 96.45 96.47 96.24 96.29 -0.17 12,784 107,674 -750  
Sep24 230207 96.57 96.59 96.37 96.41 -0.16 5,955 55,217 -738  
Dec24 230207 96.66 96.67 96.47 96.51 -0.15 3,871 31,346 +652  
Mar25 230207 96.56 96.56 96.56 96.56 -0.13 0 464 +0  
Jun25 230207 96.56 96.56 96.56 96.56 -0.13 0 228 +0  
Total Volume and Open Interest 156,478 1,052,038 +3,676  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230207 96.53 96.55 96.37 96.40 -0.14 164,958 994,246 +10,999  
Jun23 230207 96.40 96.40 96.40 96.40 -0.14        
Total Volume and Open Interest 164,958 994,246 +10,999  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230207 96.90 96.92 96.71 96.74 -0.16 171,547 733,567 -34,394  
Jun23 230207 96.74 96.74 96.74 96.74 -0.16 47 47 +47  
Total Volume and Open Interest 171,594 733,614 -34,347  
Gold(CMX) Weekly Monthly
Feb23 230207 1870.0 1875.7 1868.0 1871.7 +5.5 992 1,706 -100 Hover/Click
Apr23 230207 1880.3 1897.2 1877.5 1884.8 +5.3 310,612 372,263 -20,236 Hover/Click
Jun23 230207 1897.0 1913.4 1894.4 1901.5 +5.4 6,372 39,544 +484 Hover/Click
Aug23 230207 1918.4 1929.2 1912.2 1918.7 +5.6 2,090 12,650 +322 Hover/Click
Oct23 230207 1937.8 1946.4 1929.0 1935.8 +5.6 617 4,350 +78 Hover/Click
Dec23 230207 1950.0 1962.2 1945.0 1952.7 +5.7 782 14,263 +118 Hover/Click
Feb24 230207 1970.5 1970.5 1964.3 1968.8 +5.8 38 1,128 -4 Hover/Click
Apr24 230207 1983.4 1983.4 1983.4 1983.4 +5.8 1 372 -1 Hover/Click
Jun24 230207 1998.0 1998.0 1998.0 1998.0 +5.8 0 299 +0 Hover/Click
Aug24 230207 2011.2 2011.2 2011.2 2011.2 +5.8 1 1 +1 Hover/Click
Oct24 230207 2030.9 2030.9 2030.9 2030.9 +5.8       Hover/Click
Dec24 230207 2040.8 2040.8 2040.8 2040.8 +5.8 1 326 +0 Hover/Click
Total Volume and Open Interest 324,102 449,090 -19,266  
Silver(CMX) Weekly Monthly
Mar23 230207 2230.5 2248.5 2206.5 2217.7 -6.0 111,872 102,251 -3,612 Hover/Click
May23 230207 2249.5 2267.0 2227.5 2238.0 -5.6 7,619 26,517 +1,586 Hover/Click
Jul23 230207 2273.5 2287.5 2250.0 2257.6 -8.1 1,242 6,245 +55 Hover/Click
Sep23 230207 2304.0 2307.5 2274.0 2279.6 -8.8 716 2,204 +63 Hover/Click
Dec23 230207 2336.5 2336.5 2313.0 2314.4 -7.1 580 2,263 +295 Hover/Click
Mar24 230207 2352.0 2353.0 2342.0 2345.1 -6.0 6 70 +2 Hover/Click
May24 230207 2361.3 2361.3 2361.3 2361.3 -6.0 4 26 +0 Hover/Click
Total Volume and Open Interest 122,080 139,779 -1,692  
Platinum(NYMEX) Weekly Monthly
Apr23 230207 978.1 988.3 968.0 986.2 +11.6 32,153 65,778 +693 Hover/Click
Jul23 230207 983.1 992.6 974.7 992.1 +11.5 562 3,337 +187 Hover/Click
Oct23 230207 986.8 997.7 986.8 997.7 +10.7 97 258 +20 Hover/Click
Jan24 230207 1004.5 1004.5 1004.5 1004.5 +10.1 21 57 +10 Hover/Click
Total Volume and Open Interest 32,833 69,432 +910  
Palladium(NYMEX) Weekly Monthly
Mar23 230207 1585.00 1656.00 1557.00 1641.50 +62.10 3,526 8,841 +20 Hover/Click
Jun23 230207 1609.00 1667.50 1583.00 1657.20 +55.90 795 3,021 +336 Hover/Click
Sep23 230207 1629.00 1672.10 1629.00 1672.10 +55.90 1 17 +1 Hover/Click
Total Volume and Open Interest 4,322 11,884 +357  
Copper(CMX) Weekly Monthly
Mar23 230207 403.80 408.65 400.25 408.05 +4.55 91,467 121,699 -4,035 Hover/Click
May23 230207 405.15 410.00 401.65 409.40 +4.45 15,458 52,686 +959 Hover/Click
Jul23 230207 406.85 410.55 402.60 410.10 +4.25 4,658 19,251 -15 Hover/Click
Sep23 230207 407.10 411.10 403.25 410.65 +4.10 3,748 10,311 +536 Hover/Click
Dec23 230207 404.85 411.40 404.00 410.70 +3.90 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 230207 33920 34283 33661 34206 +272 226,635 82,106 -930 Hover/Click
Jun23 230207 34188 34539 33934 34471 +275 585 850 +103 Hover/Click
Sep23 230207 34620 34716 34238 34654 +270 2 25 +2 Hover/Click
Dec23 230207 34846 34846 34846 34846 +276       Hover/Click
Total Volume and Open Interest 227,222 82,981 -825  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230207 4123.50 4188.25 4098.25 4175.75 +52.25 2,354,996 2,052,434 -12,501 Hover/Click
Jun23 230207 4162.25 4225.25 4135.50 4213.50 +53.00 6,941 18,156 +1,680 Hover/Click
Sep23 230207 4191.50 4264.25 4176.50 4253.50 +53.75 42 960 +9 Hover/Click
Dec23 230207 4215.25 4297.25 4215.25 4294.00 +55.00 1 2,587 +0 Hover/Click
Total Volume and Open Interest 2,362,016 2,076,249 -10,778  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230207 12513.00 12818.50 12459.25 12776.75 +261.25 824,209 276,950 +1,006 Hover/Click
Jun23 230207 12655.00 12954.75 12594.25 12915.50 +266.00 1,818 3,712 -19 Hover/Click
Sep23 230207 12790.00 13076.00 12760.25 13049.00 +266.00 17 113 +0 Hover/Click
Total Volume and Open Interest 826,044 281,061 +987  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230207 2690.90 2712.80 2657.40 2706.30 +19.10 18,045 43,477 +1,090 Hover/Click
Jun23 230207 2726.40 2726.40 2692.00 2726.40 +18.50       Hover/Click
Sep23 230207 2746.60 2746.60 2746.60 2746.60 +18.70       Hover/Click
Total Volume and Open Interest 18,045 43,477 +1,090  
Volatility Index(CBOE)
Feb23 230207 19.98 20.40 19.09 19.21 -0.80 116,046 106,609 -8,450  
Mar23 230207 20.85 21.20 20.15 20.35 -0.60 85,988 116,713 +7,502  
Apr23 230207 21.58 21.80 20.91 21.05 -0.56 33,101 39,142 +844  
May23 230207 21.85 22.03 21.31 21.50 -0.39 15,239 20,815 -86  
Total Volume and Open Interest 266,109 323,608 +1,106  
S & P 600(CME)
Mar23 230207 1302.60 1302.60 1302.60 1302.60 +8.50        
Jun23 230207 1312.30 1312.30 1312.30 1312.30 +8.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230207 1964.50 1984.20 1938.80 1979.30 +14.20 236,329 436,679 -1,239 Hover/Click
Jun23 230207 1987.80 2001.20 1957.10 1996.90 +13.90 109 1,867 +63 Hover/Click
Sep23 230207 1991.20 2009.10 1978.70 2008.10 +14.40 0 7 +0 Hover/Click
Total Volume and Open Interest 236,438 438,553 -1,176  
Nikkei 225(CME)
Mar23 230207 27695 27815 27375 27685 -20 4,396 13,761 +555  
Jun23 230207 27535 27610 27225 27530 -10 3 4 -2  
Total Volume and Open Interest 4,399 13,765 +553  
Nikkei 225(SGX) Weekly Monthly
Mar23 230207 27650 27795 27520 27590 -70 50,976 96,249 +3,273  
Jun23 230207 27530 27530 27340 27340 -70 29 3,523 +6  
Sep23 230207 27300 27300 27300 27300 -75 0 98 +0  
Total Volume and Open Interest 51,147 115,233 +3,181  
Nikkei 225 Mini(JPX)
Mar23 230207 27715 27795 27600 27600 -80 377,338 466,489 +2,343  
Jun23 230207 27395 27530 27265 27350 -70 21,683 19,841 +1,468  
Sep23 230207 27320 27470 27220 27290 -80 575 2,543 +241  
Total Volume and Open Interest 410,085 591,856 +5,917  
Nikkei 225(JPX)
Mar23 230207 27710 27790 27600 27600 -80 28,669 226,546 +697  
Jun23 230207 27460 27530 27350 27350 -70 234 30,992 +1,363  
Sep23 230207 27400 27450 27290 27290 -80 6 4,691 +0  
Total Volume and Open Interest 28,910 320,718 +2,037  
Nikkei 225(CME) Yen
Mar23 230207 27670 27790 27355 27660 -25 31,895 39,713 +2,507  
Jun23 230207 27500 27500 27120 27405 -25 3 68 +0  
Sep23 230207 27365 27365 27365 27365 -25        
Total Volume and Open Interest 31,898 39,781 +2,507  
Nikkei 225(CME) e-Mini Yen
Mar23 230207 27660 27660 27660 27660 -30        
Jun23 230207 27410 27410 27410 27410 -20        
Sep23 230207 27370 27370 27370 27370 -20        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb23 230207 7156.0 7193.5 7109.5 7138.0 -5.5 80,743 242,837 +20,538  
Mar23 230207 7171.0 7185.0 7129.0 7150.0 -6.0 42 1,339 +107  
Apr23 230207 7154.5 7154.5 7154.5 7154.5 -5.5        
Jun23 230207 7043.0 7043.0 7043.0 7043.0 -5.5 0 40 +0  
Sep23 230207 7087.0 7087.0 7087.0 7087.0 -4.5        
Dec23 230207 7122.0 7122.0 7122.0 7122.0 -5.5        
Total Volume and Open Interest 80,785 244,217 +20,645  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230207 21225 21551 21068 21339 +96 124,070 118,969 +62  
Mar23 230207 21231 21555 21080 21345 +89 1,306 9,109 -34  
Apr23 230207 21595 21595 21399 21399 +76 0 5 +0  
Total Volume and Open Interest 125,661 137,971 +74  
DAX(EUREX) Weekly Monthly
Mar23 230207 15430.0 15483.0 15317.0 15355.0 -40.0 70,726 89,606 -7,813  
Jun23 230207 15528.0 15545.0 15520.0 15520.0 -41.0 25 151 -6  
Sep23 230207 15650.0 15650.0 15650.0 15650.0 -35.0 1 12 +0  
Total Volume and Open Interest 70,752 89,769 -7,819  
Mini-DAX(EUREX)
Mar23 230207 15425.0 15483.0 15316.0 15355.0 -40.0 73,655 15,680 -2,123  
Jun23 230207 15581.0 15635.0 15500.0 15520.0 -41.0 44 144 +7  
Sep23 230207 15650.0 15650.0 15650.0 15650.0 -35.0        
Total Volume and Open Interest 73,699 15,824 -2,116  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230207 4222 4253 4197 4210 -1 1,006,574 3,802,443 -76,870  
Jun23 230207 4152 4171 4144 4151 unch 24,519 144,943 +16,959  
Sep23 230207 4173 4173 4173 4173 -1 0 4 +0  
Total Volume and Open Interest 1,033,393 3,969,402 -58,081  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230207 11195 11224 11123 11135 -46 34,422 178,616 -1,945  
Jun23 230207 11028 11028 11005 11005 -47 8 4,876 +6  
Sep23 230207 11095 11121 11039 11039 -47 0 2 +0  
Total Volume and Open Interest 34,430 183,494 -1,939  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230207 7819.00 7876.00 7812.00 7830.00 +22.00 115,656 653,628 +13,072  
Jun23 230207 7841.00 7841.00 7821.50 7827.50 +21.50 4 89 +13  
Sep23 230207 7830.00 7830.00 7830.00 7830.00 +19.00 5 10 +0  
Total Volume and Open Interest 115,668 653,730 +13,085  
SPI 200(SFE) Weekly Monthly
Mar23 230207 7467.0 7486.0 7425.0 7431.0 -40.0 50,226 293,659 +8,779  
Jun23 230207 7459.0 7462.0 7459.0 7462.0 -40.0 0 1,127 +0  
Sep23 230207 7395.0 7395.0 7395.0 7395.0 -40.0        
Total Volume and Open Interest 50,228 294,825 +8,777  
FTSE MIB(ISE)
Mar23 230207 27180.00 27410.00 27080.00 27178.00 +124.00 15,296 83,152 -140  
Jun23 230207 26905.00 26920.00 26635.00 26731.00 +117.00 45 1,209 +29  
Sep23 230207 26705.00 26920.00 26660.00 26778.00 +119.00 0 10 +0  
Total Volume and Open Interest 15,341 84,371 -111  
KOSPI 200(KFE)
Mar23 230207 319.10 322.15 318.60 321.30 +2.50 224,758 310,260 +3,844  
Jun23 230207 321.20 324.00 321.20 323.15 +2.35 360 34,933 +102  
Sep23 230207 324.00 325.70 324.00 325.20 +2.15 15 6,055 -3  
Total Volume and Open Interest 225,133 383,059 +4,843  
GSCI(CME) Weekly Monthly
Feb23 230207 580.50 589.05 577.25 577.25 +2.40 5 1,088 +0  
Mar23 230207 577.35 588.70 577.35 577.35 unch        
Apr23 230207 579.85 579.85 579.85 579.85 +5.00        
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!