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 Wed February 08, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230208 1516.00 1527.75 1505.75 1519.75 +4.50 164,240 271,115 -10,536 Hover/Click
May23 230208 1510.50 1522.00 1500.25 1513.75 +3.50 110,627 204,219 +11,935 Hover/Click
Jul23 230208 1503.50 1514.25 1493.00 1506.00 +1.75 39,506 106,105 +2,387 Hover/Click
Aug23 230208 1471.25 1476.50 1457.00 1468.25 +0.25 2,748 10,324 +131 Hover/Click
Sep23 230208 1402.00 1407.25 1390.00 1400.25 +0.50 1,426 8,945 +187 Hover/Click
Nov23 230208 1370.00 1376.50 1359.75 1370.75 +0.25 14,669 88,580 +562 Hover/Click
Jan24 230208 1376.25 1381.50 1365.25 1375.00 unch 1,032 10,801 +59 Hover/Click
Mar24 230208 1368.75 1372.50 1357.00 1365.00 -1.50 883 9,286 +209 Hover/Click
May24 230208 1365.50 1368.50 1353.50 1359.75 -3.00 241 3,929 +66 Hover/Click
Jul24 230208 1367.50 1367.75 1356.25 1359.25 -3.25 36 1,045 +4 Hover/Click
Aug24 230208 1346.00 1346.00 1346.00 1346.00 -3.25 0 5 +0 Hover/Click
Sep24 230208 1313.75 1313.75 1313.75 1313.75 -3.25 0 91 +0 Hover/Click
Nov24 230208 1299.50 1299.50 1288.50 1295.75 unch 90 2,994 +26 Hover/Click
Jan25 230208 1296.25 1296.25 1296.25 1296.25 unch 2 17 +2 Hover/Click
Total Volume and Open Interest 335,510 717,684 +5,035  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230208 481.50 487.90 477.80 481.90 +0.50 73,287 145,901 -12,409 Hover/Click
May23 230208 467.70 474.00 465.20 469.60 +1.90 54,273 161,243 +3,443 Hover/Click
Jul23 230208 460.20 464.70 457.00 461.50 +2.30 21,060 65,086 +1,616 Hover/Click
Aug23 230208 444.30 449.10 441.90 446.20 +2.00 3,698 9,418 -13 Hover/Click
Sep23 230208 427.70 430.70 424.40 427.80 +1.30 1,922 10,459 +39 Hover/Click
Oct23 230208 412.30 415.40 409.80 413.40 +1.50 1,387 10,317 +164 Hover/Click
Dec23 230208 409.80 413.20 407.30 411.10 +1.60 6,664 24,685 +707 Hover/Click
Jan24 230208 406.00 408.70 403.80 407.00 +1.30 388 4,535 +33 Hover/Click
Mar24 230208 400.90 401.30 396.60 399.10 +0.40 258 1,118 +25 Hover/Click
May24 230208 393.80 396.90 393.30 394.90 +0.20 55 628 +19 Hover/Click
Total Volume and Open Interest 162,997 434,476 -6,377  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230208 61.01 61.13 60.08 60.58 -0.31 96,232 102,531 -12,682 Hover/Click
May23 230208 61.07 61.24 60.23 60.71 -0.27 70,955 138,165 +3,637 Hover/Click
Jul23 230208 60.94 61.08 60.10 60.63 -0.20 32,584 96,729 +3,943 Hover/Click
Aug23 230208 60.61 60.71 59.75 60.30 -0.18 7,409 25,260 +846 Hover/Click
Sep23 230208 60.20 60.26 59.34 59.86 -0.20 2,954 18,031 +497 Hover/Click
Oct23 230208 59.58 59.78 58.87 59.37 -0.23 1,633 12,378 -44 Hover/Click
Dec23 230208 59.44 59.57 58.66 59.14 -0.26 6,669 43,490 +34 Hover/Click
Jan24 230208 59.35 59.40 58.52 59.00 -0.26 723 7,644 +240 Hover/Click
Mar24 230208 59.02 59.20 58.38 58.81 -0.27 415 2,380 +48 Hover/Click
May24 230208 58.73 59.10 58.32 58.73 -0.27 53 1,508 +33 Hover/Click
Total Volume and Open Interest 219,681 453,114 -3,444  
Canola(WCE) Weekly Monthly
Mar23 230208 831.3 832.0 825.0 828.2 -4.3 8,287 55,191 -565 Hover/Click
May23 230208 829.0 830.1 823.2 826.8 -3.4 11,814 83,080 -313 Hover/Click
Jul23 230208 831.9 831.9 822.8 826.8 -3.6 5,749 66,836 +2,605 Hover/Click
Nov23 230208 807.6 810.0 803.0 809.5 -0.7 4,461 45,441 +2,553 Hover/Click
Jan24 230208 808.0 813.5 808.0 813.5 -1.0 93 1,193 +81 Hover/Click
Mar24 230208 814.2 814.2 814.2 814.2 -1.0 0 103 +0 Hover/Click
Total Volume and Open Interest 30,404 251,849 +4,361  
Corn(CBOT) Weekly Monthly
Mar23 230208 673.75 679.50 672.75 678.50 +4.50 149,454 408,218 -15,376 Hover/Click
May23 230208 672.50 677.00 671.50 676.25 +3.25 100,541 318,673 +12,890 Hover/Click
Jul23 230208 661.75 666.00 661.00 665.25 +2.75 37,081 258,197 +6 Hover/Click
Sep23 230208 607.00 610.75 605.75 610.25 +2.25 12,966 108,627 +2,292 Hover/Click
Dec23 230208 593.00 596.00 591.50 595.50 +2.00 14,404 193,950 +1,177 Hover/Click
Mar24 230208 600.00 602.50 598.50 602.50 +2.00 629 16,480 +92 Hover/Click
May24 230208 603.25 606.00 602.00 605.75 +2.00 128 2,760 +36 Hover/Click
Jul24 230208 602.00 605.25 601.50 605.00 +2.25 51 1,858 +9 Hover/Click
Sep24 230208 561.50 563.75 561.50 563.75 +1.50 26 238 +24 Hover/Click
Dec24 230208 550.00 552.50 549.75 552.25 +1.75 319 9,306 +200 Hover/Click
Total Volume and Open Interest 315,650 1,319,429 +1,371  
Wheat(CBOT) Weekly Monthly
Mar23 230208 750.00 766.00 747.75 764.75 +15.00 70,662 134,718 -5,263 Hover/Click
May23 230208 761.50 776.25 759.25 775.00 +13.75 50,522 92,095 +7,753 Hover/Click
Jul23 230208 767.00 780.75 764.50 779.75 +12.75 13,213 76,394 +1,132 Hover/Click
Sep23 230208 775.75 789.00 773.75 788.50 +12.25 5,434 20,856 -1 Hover/Click
Dec23 230208 790.50 802.25 786.75 801.50 +11.25 3,220 28,470 +549 Hover/Click
Mar24 230208 801.00 810.25 795.50 810.00 +10.75 461 3,798 +68 Hover/Click
Total Volume and Open Interest 144,124 358,162 +4,444  
Wheat(KCBT) Weekly Monthly
Mar23 230208 885.00 898.50 883.25 896.00 +10.25 33,571 75,990 -4,034 Hover/Click
May23 230208 874.00 885.00 870.25 883.50 +8.75 25,998 50,898 +4,303 Hover/Click
Jul23 230208 861.25 870.75 857.75 870.00 +6.75 7,293 36,538 +501 Hover/Click
Sep23 230208 861.00 869.25 856.25 868.25 +6.50 2,473 13,141 -190 Hover/Click
Dec23 230208 865.00 872.00 859.00 871.00 +6.50 1,097 12,781 +149 Hover/Click
Mar24 230208 859.50 870.25 857.00 868.75 +6.25 37 571 +7 Hover/Click
May24 230208 852.50 860.75 849.25 860.75 +5.75 0 45 +0 Hover/Click
Total Volume and Open Interest 70,771 190,500 +847  
Wheat(MGE) Weekly Monthly
Mar23 230208 917.00 928.75 917.00 926.25 +9.00 4,437 27,242 -1,061 Hover/Click
May23 230208 910.25 921.00 910.25 918.50 +8.25 3,092 17,062 +735 Hover/Click
Jul23 230208 907.00 915.25 905.50 912.25 +6.75 484 5,335 +63 Hover/Click
Sep23 230208 886.75 894.25 886.50 893.50 +6.50 450 6,358 +47 Hover/Click
Dec23 230208 892.00 899.00 891.25 898.50 +5.75 253 2,190 +22 Hover/Click
Mar24 230208 895.75 901.00 895.75 901.00 +4.75 0 46 +0 Hover/Click
Total Volume and Open Interest 8,716 58,239 -194  
Oats(CBOT) Weekly Monthly
Mar23 230208 382.75 389.00 381.00 386.50 +1.75 182 1,791 -64 Hover/Click
May23 230208 371.25 381.00 370.75 378.25 +1.50 109 1,143 +47 Hover/Click
Jul23 230208 376.00 379.50 373.25 376.75 +0.75 26 195 +22 Hover/Click
Sep23 230208 376.00 380.00 375.00 378.25 +1.50 8 99 +7 Hover/Click
Total Volume and Open Interest 329 3,297 +12  
Rough Rice(CBOT) Weekly Monthly
Mar23 230208 17.48 18.00 17.45 17.90 +0.42 917 4,794 -387 Hover/Click
May23 230208 17.88 18.30 17.76 18.19 +0.41 227 865 +178 Hover/Click
Jul23 230208 18.50 18.51 18.50 18.50 +0.41 22 89 +9 Hover/Click
Sep23 230208 16.83 16.87 16.69 16.84 +0.01 12 1,483 +12 Hover/Click
Total Volume and Open Interest 1,180 7,246 -186  
Live Cattle(CME) Weekly Monthly
Feb23 230208 160.750 161.500 160.300 160.800 +0.220 4,054 14,598 -1,679 Hover/Click
Apr23 230208 163.685 164.235 163.150 163.700 +0.100 20,926 138,034 +711 Hover/Click
Jun23 230208 159.800 160.400 159.535 159.785 -0.015 11,933 76,600 +2,166 Hover/Click
Aug23 230208 159.050 159.500 158.800 158.850 -0.200 8,219 48,662 +576 Hover/Click
Oct23 230208 163.250 163.650 162.950 163.035 -0.265 2,730 22,914 +143 Hover/Click
Dec23 230208 167.100 167.400 166.800 166.950 -0.100 955 12,048 +280 Hover/Click
Total Volume and Open Interest 49,161 318,254 +2,220  
Feeder Cattle(CME) Weekly Monthly
Mar23 230208 186.785 187.630 186.285 186.450 -0.750 10,770 19,080 -1,560 Hover/Click
Apr23 230208 191.000 191.630 190.650 190.735 -0.615 6,101 9,489 +1,033 Hover/Click
May23 230208 194.500 195.285 194.150 194.435 -0.365 3,501 7,824 +483 Hover/Click
Aug23 230208 208.000 208.550 207.435 207.580 -0.550 933 7,056 +129 Hover/Click
Sep23 230208 210.880 211.500 210.350 210.450 -0.535 358 1,727 +8 Hover/Click
Oct23 230208 213.485 213.550 212.630 212.685 -0.665 338 1,610 -22 Hover/Click
Nov23 230208 214.200 215.200 214.100 214.185 -0.750 105 524 +4 Hover/Click
Total Volume and Open Interest 22,111 47,455 +74  
Lean Hogs(CME) Weekly Monthly
Feb23 230208 74.980 76.200 74.930 75.930 +0.550 4,875 18,949 -367 Hover/Click
Apr23 230208 82.600 84.680 82.300 84.080 +0.800 25,545 100,731 -1,182 Hover/Click
May23 230208 92.250 93.880 91.850 93.830 +1.180 145 1,132 +0  
Jun23 230208 100.100 102.100 99.880 102.000 +1.350 10,137 34,505 +184 Hover/Click
Jul23 230208 101.980 104.230 101.980 104.130 +1.450 4,104 12,673 -28 Hover/Click
Aug23 230208 102.280 104.230 102.050 104.150 +1.470 4,833 19,304 -653 Hover/Click
Oct23 230208 90.450 91.450 90.180 91.380 +0.530 3,667 20,397 +708 Hover/Click
Dec23 230208 84.050 84.100 83.280 84.030 -0.020 845 7,945 +112 Hover/Click
Total Volume and Open Interest 54,381 219,218 -1,233  
Class III Milk(CME) Weekly Monthly
Feb23 230208 17.77 17.92 17.77 17.81 +0.04 144 4,178 +9 Hover/Click
Mar23 230208 17.41 17.76 17.40 17.62 +0.21 282 6,500 +73 Hover/Click
Apr23 230208 17.83 18.17 17.80 18.01 +0.18 83 3,683 +27 Hover/Click
May23 230208 18.37 18.59 18.29 18.45 +0.16 179 2,349 +82 Hover/Click
Jun23 230208 18.75 19.05 18.75 18.88 +0.18 19 1,945 +17 Hover/Click
Jul23 230208 19.13 19.40 19.13 19.25 +0.08 11 1,227 +2 Hover/Click
Aug23 230208 19.53 19.80 19.53 19.63 +0.10 14 966 +1 Hover/Click
Sep23 230208 19.79 19.99 19.79 19.85 +0.06 1 950 +0 Hover/Click
Oct23 230208 20.00 20.10 19.97 20.00 +0.11 2 682 +1 Hover/Click
Nov23 230208 19.80 20.00 19.80 19.90 +0.12 1 546 +1 Hover/Click
Dec23 230208 19.65 19.66 19.62 19.66 +0.16 1 551 +1 Hover/Click
Jan24 230208 19.10 19.12 19.10 19.10 +0.10 0 98 +0 Hover/Click
Feb24 230208 18.94 18.94 18.94 18.94 unch 1 118 +0 Hover/Click
Total Volume and Open Interest 738 24,092 +214  
Cocoa(ICE) Weekly Monthly
Mar23 230208 2592 2602 2570 2579 -2 38,591 45,686 -12,354 Hover/Click
May23 230208 2616 2634 2609 2613 -1 47,532 100,495 +7,382 Hover/Click
Jul23 230208 2622 2639 2617 2622 +5 13,654 54,406 +587 Hover/Click
Sep23 230208 2623 2642 2621 2625 +7 6,574 31,164 +666 Hover/Click
Dec23 230208 2618 2637 2618 2623 +11 4,170 29,943 +1,779 Hover/Click
Mar24 230208 2607 2622 2603 2607 +14 612 12,607 -11 Hover/Click
May24 230208 2592 2611 2592 2599 +21 308 3,787 +119 Hover/Click
Total Volume and Open Interest 111,585 282,937 -1,712  
Coffee "C"(ICE) Weekly Monthly
Mar23 230208 177.00 177.60 174.30 175.60 -1.45 37,402 51,771 -9,274 Hover/Click
May23 230208 177.30 177.65 174.55 175.65 -1.70 33,034 79,034 +4,574 Hover/Click
Jul23 230208 177.10 177.70 174.65 175.70 -1.65 15,044 31,166 +1,814 Hover/Click
Sep23 230208 176.25 176.50 173.60 174.70 -1.60 7,620 22,046 +801 Hover/Click
Dec23 230208 175.00 175.05 172.35 173.40 -1.65 3,640 23,131 +1,009 Hover/Click
Mar24 230208 174.80 174.85 172.35 173.20 -1.60 670 7,346 +353 Hover/Click
Total Volume and Open Interest 97,774 222,099 -620  
Orange Juice(ICE) Weekly Monthly
Mar23 230208 252.00 258.90 250.80 256.95 +8.05 1,151 8,212 -289 Hover/Click
May23 230208 235.00 242.00 234.00 238.90 +6.00 727 3,863 +348 Hover/Click
Jul23 230208 225.30 233.00 224.90 230.05 +6.05 91 1,012 +32 Hover/Click
Sep23 230208 222.00 222.00 221.25 221.25 +3.15 6 62 +2 Hover/Click
Nov23 230208 210.65 211.00 209.65 209.65 +3.15 7 38 +6 Hover/Click
Jan24 230208 205.00 205.00 203.80 203.80 -0.35 1 5 +1 Hover/Click
Total Volume and Open Interest 1,983 13,192 +100  
Sugar #11(ICE) Weekly Monthly
Mar23 230208 20.84 21.29 20.65 21.20 +0.36 107,761 259,504 -19,978 Hover/Click
May23 230208 19.74 19.96 19.48 19.87 +0.19 88,747 318,708 +14,770 Hover/Click
Jul23 230208 18.98 19.25 18.85 19.17 +0.12 32,017 173,251 -884 Hover/Click
Oct23 230208 18.98 19.13 18.76 19.08 +0.10 23,234 95,368 +3,642 Hover/Click
Mar24 230208 19.06 19.19 18.82 19.16 +0.11 11,318 78,850 +2,878 Hover/Click
May24 230208 18.07 18.22 17.88 18.22 +0.13 1,895 23,120 +231 Hover/Click
Jul24 230208 17.40 17.56 17.23 17.56 +0.13 762 17,443 -45 Hover/Click
Oct24 230208 17.05 17.20 16.89 17.20 +0.14 626 15,718 -152 Hover/Click
Mar25 230208 17.06 17.21 16.92 17.21 +0.14 303 10,964 +63 Hover/Click
Total Volume and Open Interest 266,889 1,001,483 +477  
London Cocoa(LCE) Weekly Monthly
Mar23 230208 2032 2036 2013 2025 -7 10,945 60,301 -4,044 Hover/Click
May23 230208 2027 2032 2014 2018 -7 13,966 70,324 +903 Hover/Click
Jul23 230208 2005 2009 1992 1998 -5 4,183 39,207 -421 Hover/Click
Sep23 230208 1987 1991 1974 1977 -8 2,665 35,620 -165 Hover/Click
Dec23 230208 1963 1969 1951 1953 -11 835 35,174 +236 Hover/Click
Mar24 230208 1938 1938 1920 1922 -14 215 15,265 +70 Hover/Click
May24 230208 1922 1926 1913 1914 -8 100 5,316 +1 Hover/Click
Total Volume and Open Interest 32,941 268,358 -3,405  
London Sugar(LCE) Weekly Monthly
Mar23 230208 558.40 570.20 555.30 568.90 +10.50 7,273 14,322 -1,517 Hover/Click
May23 230208 555.90 566.90 555.00 565.40 +9.80 7,569 44,321 +480 Hover/Click
Aug23 230208 540.80 548.80 539.00 547.70 +6.90 1,446 16,310 +157 Hover/Click
Oct23 230208 530.80 535.30 526.70 534.30 +5.50 530 10,709 +10 Hover/Click
Dec23 230208 522.30 527.50 519.80 526.80 +4.50 329 4,988 +143 Hover/Click
Total Volume and Open Interest 17,303 95,331 -671  
Cotton(ICE) Weekly Monthly
Mar23 230208 85.61 85.89 84.14 85.37 -0.26 32,551 60,072 -10,062 Hover/Click
May23 230208 86.35 86.52 84.84 86.00 -0.38 25,159 68,851 +5,192 Hover/Click
Jul23 230208 87.06 87.13 85.55 86.64 -0.42 11,702 43,295 -127 Hover/Click
Oct23 230208 85.12 85.20 85.12 85.20 -0.72 0 16 +0 Hover/Click
Dec23 230208 85.65 85.86 84.31 85.30 -0.52 8,738 30,589 +1,151 Hover/Click
Mar24 230208 86.07 86.30 84.70 85.60 -0.65 1,195 5,222 +564 Hover/Click
Total Volume and Open Interest 79,850 210,928 -3,242  
Crude Oil(NYM) Weekly Monthly
Mar23 230208 77.48 78.57 77.08 78.47 +1.33 408,279 244,901 -32,759 Hover/Click
Apr23 230208 77.70 78.78 77.32 78.69 +1.30 186,665 211,252 +9,763 Hover/Click
May23 230208 77.91 78.94 77.48 78.84 +1.28 129,398 140,891 +109 Hover/Click
Jun23 230208 77.89 78.91 77.47 78.81 +1.25 102,390 233,195 +7,546 Hover/Click
Jul23 230208 77.65 78.65 77.23 78.56 +1.22 48,230 99,250 +7,346 Hover/Click
Aug23 230208 77.28 78.25 76.94 78.18 +1.20 19,538 52,915 -676 Hover/Click
Sep23 230208 76.79 77.77 76.43 77.71 +1.17 29,524 103,479 +1,360 Hover/Click
Oct23 230208 76.12 77.22 75.98 77.21 +1.14 9,968 48,190 -368 Hover/Click
Nov23 230208 75.61 76.75 75.50 76.70 +1.11 6,411 31,258 -720 Hover/Click
Dec23 230208 75.38 76.29 75.02 76.21 +1.09 48,302 198,977 -2,456 Hover/Click
Jan24 230208 74.76 75.76 74.55 75.71 +1.06 1,771 35,267 +12 Hover/Click
Feb24 230208 74.52 75.23 74.30 75.22 +1.02 3,265 19,918 -322 Hover/Click
Mar24 230208 73.75 74.75 73.75 74.75 +0.99 7,582 28,717 +257 Hover/Click
Apr24 230208 74.31 74.31 74.31 74.31 +0.95 371 15,002 +6 Hover/Click
May24 230208 73.48 73.90 73.45 73.90 +0.92 223 10,894 -29 Hover/Click
Jun24 230208 72.75 73.62 72.51 73.52 +0.92 9,638 64,500 -1,036 Hover/Click
Total Volume and Open Interest 1,041,408 1,791,955 -10,162  
e-miNY Crude Oil(NYM)
Mar23 230208 77.525 78.575 77.075 78.475 +1.325 15,376 3,790 +299  
Apr23 230208 77.675 78.775 77.350 78.700 +1.300 646 628 -11  
May23 230208 77.925 78.900 77.575 78.850 +1.300 175 812 -40  
Jun23 230208 77.725 78.850 77.550 78.800 +1.250 47 226 +1  
Jul23 230208 78.100 78.550 77.700 78.550 +1.200 17 49 -7  
Aug23 230208 77.200 78.175 77.200 78.175 +1.200 2 35 +1  
Sep23 230208 77.500 77.700 76.900 77.700 +1.150 0 3 +0  
Oct23 230208 77.200 77.200 77.200 77.200 +1.125 1 4 +0  
Nov23 230208 76.700 76.700 76.700 76.700 +1.100 0 13 +0  
Dec23 230208 75.350 76.250 75.075 76.200 +1.075 40 133 -15  
Total Volume and Open Interest 16,316 5,764 +229  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230208 290.80 297.74 286.29 289.33 -1.11 57,888 64,046 -6,227 Hover/Click
Apr23 230208 285.73 291.77 282.65 285.76 +0.76 44,704 49,049 +1,757 Hover/Click
May23 230208 278.89 284.24 276.88 279.91 +1.77 31,074 39,273 -416 Hover/Click
Jun23 230208 274.20 279.00 272.55 275.85 +2.30 21,532 29,490 +180 Hover/Click
Jul23 230208 272.50 276.50 270.75 274.03 +2.58 9,273 13,755 -4 Hover/Click
Aug23 230208 271.05 274.95 269.82 273.02 +2.69 6,975 10,523 +523 Hover/Click
Sep23 230208 270.90 274.64 269.43 272.73 +2.66 6,831 11,565 -106 Hover/Click
Oct23 230208 272.47 273.51 269.02 272.32 +2.61 2,820 8,191 +92 Hover/Click
Nov23 230208 272.19 272.90 268.32 271.64 +2.52 2,679 5,806 +65 Hover/Click
Dec23 230208 269.33 271.94 267.32 270.64 +2.39 4,194 16,934 -116 Hover/Click
Jan24 230208 269.72 271.05 266.58 269.82 +2.29 771 2,886 +16 Hover/Click
Feb24 230208 268.07 269.53 265.45 268.73 +2.24 612 1,941 +30 Hover/Click
Mar24 230208 267.02 267.38 263.47 266.86 +2.09 497 1,133 +52 Hover/Click
Apr24 230208 261.90 264.31 261.83 264.31 +1.93 321 1,264 +170 Hover/Click
Total Volume and Open Interest 191,010 263,450 -3,771  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230208 245.14 248.50 240.64 246.28 +0.60 60,964 96,495 -2,915 Hover/Click
Apr23 230208 263.03 266.10 259.54 265.18 +1.67 50,122 65,728 +5,713 Hover/Click
May23 230208 261.75 264.77 258.56 264.01 +1.99 32,014 40,880 -41 Hover/Click
Jun23 230208 257.99 261.02 255.06 260.40 +2.26 16,900 34,898 +21 Hover/Click
Jul23 230208 255.87 256.81 251.58 256.34 +2.43 7,108 15,873 +961 Hover/Click
Aug23 230208 251.88 252.34 247.25 251.90 +2.65 4,802 8,236 -126 Hover/Click
Sep23 230208 244.10 246.85 241.49 246.32 +2.83 4,675 20,063 +182 Hover/Click
Oct23 230208 228.46 230.24 225.89 229.95 +3.15 3,365 8,819 +769 Hover/Click
Nov23 230208 221.00 224.91 220.70 224.65 +3.38 2,716 6,223 +480 Hover/Click
Dec23 230208 217.89 220.70 216.07 220.56 +3.54 3,150 16,297 +12 Hover/Click
Total Volume and Open Interest 186,417 327,421 +5,234  
e-miNY RBOB Gasoline(NYM)
Mar23 230208 246.30 246.30 246.28 246.28 +0.60 0 4 +0  
Apr23 230208 265.18 265.18 265.18 265.18 +1.67        
May23 230208 257.50 264.01 257.50 264.01 +1.99 0 1 +0  
Jun23 230208 260.40 260.40 251.00 260.40 +2.26 0 2 +0  
Total Volume and Open Interest 0 9 +0  
Natural Gas(NYM) Weekly Monthly
Mar23 230208 2.599 2.657 2.367 2.396 -0.188 228,475 272,039 -30,073 Hover/Click
Apr23 230208 2.667 2.734 2.450 2.477 -0.187 119,363 118,247 +4,549 Hover/Click
May23 230208 2.821 2.890 2.617 2.646 -0.172 111,611 153,579 +18,627 Hover/Click
Jun23 230208 3.004 3.071 2.812 2.840 -0.163 22,482 54,175 +915 Hover/Click
Jul23 230208 3.175 3.235 2.993 3.017 -0.153 24,808 64,433 +2,451 Hover/Click
Aug23 230208 3.229 3.286 3.050 3.075 -0.145 11,244 37,630 +337 Hover/Click
Sep23 230208 3.195 3.251 3.016 3.044 -0.143 20,043 71,819 +2,630 Hover/Click
Oct23 230208 3.268 3.331 3.094 3.122 -0.146 24,951 79,700 +1,451 Hover/Click
Nov23 230208 3.674 3.737 3.510 3.546 -0.139 5,066 36,447 +879 Hover/Click
Dec23 230208 4.133 4.143 3.906 3.944 -0.138 3,554 32,247 +4 Hover/Click
Jan24 230208 4.351 4.387 4.150 4.183 -0.139 12,189 58,617 +917 Hover/Click
Feb24 230208 4.195 4.251 4.025 4.057 -0.138 3,571 21,289 -210 Hover/Click
Mar24 230208 3.776 3.835 3.629 3.654 -0.128 6,118 31,962 -42 Hover/Click
Apr24 230208 3.371 3.405 3.237 3.262 -0.105 7,744 35,032 +808 Hover/Click
May24 230208 3.352 3.372 3.206 3.229 -0.103 4,843 16,363 +572 Hover/Click
Jun24 230208 3.461 3.461 3.300 3.326 -0.101 1,238 6,234 +72 Hover/Click
Total Volume and Open Interest 619,703 1,220,272 +7,362  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230208 84.11 85.15 83.51 85.09 +1.40 290,979 430,872 -16,679 Hover/Click
May23 230208 83.77 84.76 83.17 84.70 +1.33 193,164 344,696 +9,642 Hover/Click
Jun23 230208 83.30 84.22 82.70 84.16 +1.27 153,593 335,769 +121 Hover/Click
Jul23 230208 82.78 83.72 82.27 83.67 +1.23 44,257 124,584 +466 Hover/Click
Aug23 230208 82.29 83.23 81.79 83.17 +1.20 30,592 88,729 -991 Hover/Click
Sep23 230208 81.85 82.74 81.35 82.68 +1.16 39,037 92,344 -396 Hover/Click
Oct23 230208 81.24 82.24 80.90 82.19 +1.13 16,591 54,257 +613 Hover/Click
Nov23 230208 80.79 81.74 80.45 81.70 +1.10 9,596 58,113 +165 Hover/Click
Dec23 230208 80.54 81.26 79.93 81.20 +1.07 67,436 200,858 -2,108 Hover/Click
Jan24 230208 80.00 81.23 79.96 80.70 +1.05 3,811 31,625 +110 Hover/Click
Feb24 230208 79.72 80.74 79.19 80.21 +1.02 3,151 39,896 -636 Hover/Click
Mar24 230208 79.52 79.76 78.90 79.76 +0.99 3,893 25,350 -390 Hover/Click
Apr24 230208 78.99 79.35 78.99 79.35 +0.97 891 9,560 -126 Hover/Click
May24 230208 78.59 78.95 78.39 78.95 +0.95 939 9,058 +64 Hover/Click
Total Volume and Open Interest 900,705 2,106,712 -8,407  
Gas Oil(ICE) Weekly Monthly
Feb23 230208 841.75 868.00 830.75 836.00 +4.25 23,875 23,687 -10,851 Hover/Click
Mar23 230208 838.00 861.50 828.25 833.75 +6.50 117,970 114,888 -4,371 Hover/Click
Apr23 230208 825.25 846.25 818.50 823.25 +7.75 87,159 79,057 +850 Hover/Click
May23 230208 810.25 828.25 804.75 809.50 +7.75 40,813 56,296 +2,483 Hover/Click
Jun23 230208 799.00 814.75 793.50 798.75 +7.75 47,802 53,725 -476 Hover/Click
Jul23 230208 792.75 806.25 787.25 792.50 +7.75 13,120 23,169 -171 Hover/Click
Aug23 230208 790.50 801.25 783.25 788.50 +8.00 7,585 19,827 +290 Hover/Click
Sep23 230208 785.25 797.25 779.75 785.25 +7.50 9,174 30,331 +404 Hover/Click
Oct23 230208 786.00 793.75 778.00 783.00 +7.00 3,756 15,468 +350 Hover/Click
Nov23 230208 777.00 786.75 771.25 776.25 +6.50 2,592 11,646 +228 Hover/Click
Total Volume and Open Interest 379,984 537,766 -8,622  
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230208 77.62 78.58 77.11 78.47 +1.33 29,603 44,264 +2,207 Hover/Click
Apr23 230208 77.84 78.78 77.35 78.69 +1.30 49,552 74,426 -210 Hover/Click
May23 230208 77.91 78.93 77.51 78.84 +1.28 60,467 40,740 +577 Hover/Click
Jun23 230208 78.00 78.85 77.61 78.81 +1.25 47,794 64,066 -1,772 Hover/Click
Jul23 230208 77.88 78.56 77.58 78.56 +1.22 19,470 17,583 -176 Hover/Click
Aug23 230208 78.05 78.18 77.97 78.18 +1.20 5,401 8,148 +109 Hover/Click
Sep23 230208 77.52 77.71 77.52 77.71 +1.17 3,410 22,763 +602 Hover/Click
Oct23 230208 77.20 77.21 77.20 77.21 +1.14 516 5,628 +89 Hover/Click
Nov23 230208 76.70 76.70 76.70 76.70 +1.11 339 8,526 +9 Hover/Click
Dec23 230208 75.30 76.21 75.30 76.21 +1.09 4,301 67,705 -310 Hover/Click
Jan24 230208 75.71 75.71 75.71 75.71 +1.06 133 5,349 +13 Hover/Click
Feb24 230208 75.22 75.22 75.22 75.22 +1.02 21 2,580 +3 Hover/Click
Mar24 230208 74.75 74.75 74.75 74.75 +0.99 135 3,167 -45 Hover/Click
Apr24 230208 74.31 74.31 74.31 74.31 +0.95 1 946 +0 Hover/Click
May24 230208 73.90 73.90 73.90 73.90 +0.92 1 902 +0 Hover/Click
Jun24 230208 73.52 73.52 73.52 73.52 +0.92 705 9,338 -66 Hover/Click
Total Volume and Open Interest 223,391 431,938 +1,405  
US Dollar Index(ICE) Weekly Monthly
Mar23 230208 103.170 103.385 102.880 103.272 -0.025 27,277 32,412 -1,747 Hover/Click
Jun23 230208 102.865 103.015 102.535 102.927 -0.025 241 1,125 +23 Hover/Click
Sep23 230208 102.677 102.677 102.677 102.677 -0.065 0 4 +0 Hover/Click
Total Volume and Open Interest 27,518 33,546 -1,724  
Australian Dollar(CME) Weekly Monthly
Mar23 230208 69.73 70.05 69.27 69.34 -0.17 140,171 123,104 -3,300 Hover/Click
Jun23 230208 69.91 70.29 69.53 69.58 -0.17 270 660 +171 Hover/Click
Sep23 230208 70.16 70.48 69.76 69.78 -0.18 9 54 +0 Hover/Click
Total Volume and Open Interest 140,629 124,006 -3,168  
British Pound(CME) Weekly Monthly
Mar23 230208 120.61 121.17 120.45 120.79 +0.38 101,340 199,421 +3,407 Hover/Click
Jun23 230208 120.90 121.42 120.74 121.05 +0.37 163 1,921 -7 Hover/Click
Sep23 230208 121.34 121.67 121.34 121.34 +0.38 0 237 +0 Hover/Click
Total Volume and Open Interest 101,740 203,720 +3,379  
Canadian Dollar(CME) Weekly Monthly
Mar23 230208 74.66 74.87 74.36 74.44 -0.14 88,411 145,113 +191 Hover/Click
Jun23 230208 74.79 74.95 74.46 74.54 -0.13 81 3,531 +13 Hover/Click
Sep23 230208 74.85 75.05 74.62 74.66 -0.13 2 410 +0 Hover/Click
Dec23 230208 74.99 75.18 74.72 74.80 -0.11 53 384 +34 Hover/Click
Total Volume and Open Interest 88,556 149,621 +239  
Japanese Yen(CME) Weekly Monthly
Mar23 230208 76.65 76.91 76.36 76.47 -0.16 159,078 159,550 -4,207 Hover/Click
Jun23 230208 77.72 78.00 77.46 77.55 -0.17 485 3,779 +62 Hover/Click
Sep23 230208 78.62 79.05 78.55 78.62 -0.17 3 48 -1 Hover/Click
Total Volume and Open Interest 160,040 164,069 -4,115  
Swiss Franc(CME) Weekly Monthly
Mar23 230208 108.86 109.34 108.80 109.06 +0.28 17,490 38,253 -604 Hover/Click
Jun23 230208 110.37 110.46 110.11 110.18 +0.28 31 488 -1 Hover/Click
Sep23 230208 111.23 111.48 111.23 111.23 +0.29 7 62 +0 Hover/Click
Total Volume and Open Interest 17,528 38,842 -605  
EuroFX(CME) Weekly Monthly
Mar23 230208 107.50 107.83 107.31 107.46 +0.04 241,795 765,467 -3,708 Hover/Click
Jun23 230208 108.09 108.42 107.92 108.05 +0.03 700 11,656 +214 Hover/Click
Sep23 230208 108.80 108.91 108.45 108.57 +0.04 170 1,089 +8 Hover/Click
Total Volume and Open Interest 243,580 781,287 -3,844  
Mexican Peso(CME) Weekly Monthly
Mar23 230208 526.25 528.00 523.75 524.88 -0.75 57,508 262,261 -4,714 Hover/Click
Jun23 230208 517.25 518.38 514.25 515.50 -0.75 13 174 +5 Hover/Click
Total Volume and Open Interest 57,521 262,449 -4,709  
Brazilian Real(CME) Weekly Monthly
Mar23 230208 191.65 192.90 190.10 191.75 unch 8,935 52,004 +157 Hover/Click
Apr23 230208 190.10 191.60 188.85 190.55 unch 23 234 -1  
May23 230208 189.70 189.70 189.70 189.70 -0.05        
Jun23 230208 188.50 188.50 188.50 188.50 -0.05       Hover/Click
Total Volume and Open Interest 8,958 52,238 +156  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230208 128~090 128~290 127~280 128~110 -0~020 370,631 1,200,496 -1,118 Hover/Click
Jun23 230208 130~000 130~090 129~100 129~250 -0~030 3,018 6,364 +2,616 Hover/Click
Sep23 230208 130~250 130~250 130~220 130~220 -0~030 0 2 +0 Hover/Click
Total Volume and Open Interest 373,649 1,206,862 +1,498  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230208 113~080 113~205 113~060 113~130 +0~055 2,036,895 4,183,517 +1,711 Hover/Click
Jun23 230208 113~265 114~060 113~240 113~305 +0~055 12,540 39,308 +4,614 Hover/Click
Sep23 230208 114~205 114~205 114~205 114~205 +0~055 10 16 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230208 108~092 108~172 108~080 108~122 +0~036 1,428,709 4,164,229 -20,988 Hover/Click
Jun23 230208 108~300 109~006 108~234 108~276 +0~036 39,821 77,047 +18,776 Hover/Click
Sep23 230208 109~036 109~036 109~036 109~036 +0~036       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230208 102~107 102~137 102~095 102~112 +0~005 722,608 2,543,796 -178 Hover/Click
Jun23 230208 102~242 102~262 102~222 102~235 +0~005 1,257 10,196 +907 Hover/Click
Sep23 230208 103~055 103~055 103~055 103~055 +0~005 0 6 +0 Hover/Click
Total Volume and Open Interest 723,865 2,553,998 +729  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230208 95.810 95.820 95.800 95.810 unch 31,545 179,582 +1,836  
Jun23 230208 95.655 95.680 95.640 95.655 unch 41,320 226,123 +2,529  
Sep23 230208 95.745 95.765 95.705 95.730 unch 30,241 129,397 -1,100  
Dec23 230208 95.940 95.975 95.900 95.930 unch 36,010 135,824 +4,884  
Mar24 230208 96.185 96.220 96.145 96.180 +0.010 33,515 87,282 +1,347  
Jun24 230208 96.410 96.445 96.370 96.410 +0.015 39,813 93,216 +410  
Sep24 230208 96.545 96.580 96.505 96.550 +0.025 31,931 98,987 +3,769  
Dec24 230208 96.600 96.645 96.575 96.615 +0.030 26,613 102,524 +2,757  
Mar25 230208 96.640 96.685 96.615 96.650 +0.030 25,848 50,131 +3,119  
Jun25 230208 96.660 96.705 96.630 96.670 +0.030 17,336 44,358 -192  
Sep25 230208 96.665 96.715 96.640 96.680 +0.025 14,429 27,832 -1,067  
Dec25 230208 96.695 96.725 96.655 96.695 +0.025 12,407 40,160 +2,347  
Mar26 230208 96.690 96.725 96.665 96.700 +0.020 3,971 22,548 +135  
Jun26 230208 96.685 96.735 96.675 96.710 +0.015 4,814 12,543 +275  
Sep26 230208 96.700 96.750 96.690 96.725 +0.015 3,010 11,656 -32  
Dec26 230208 96.735 96.770 96.710 96.745 +0.015 2,406 17,652 +204  
Mar27 230208 96.750 96.785 96.730 96.765 +0.015 1,863 9,957 +6  
Jun27 230208 96.770 96.800 96.745 96.780 +0.015 930 8,754 -130  
Total Volume and Open Interest 361,940 1,512,081 +20,081  
Ultra T-Bond(CBOT)
Mar23 230208 140~16 141~11 139~18 140~12 -0~12 220,796 1,456,687 +615  
Jun23 230208 140~28 141~28 140~05 140~30 -0~12 2,829 3,354 +2,518  
Sep23 230208 140~30 140~30 140~30 140~30 -0~12        
Total Volume and Open Interest 223,625 1,460,041 +3,133  
Ultra 10-Yr T-Note(CBOT)
Mar23 230208 119~240 120~110 119~190 119~305 +0~060 420,498 1,463,271 -1,386  
Jun23 230208 119~295 120~095 119~185 119~295 +0~060 222 1,205 +197  
Sep23 230208 119~295 119~295 119~295 119~295 +0~060        
Total Volume and Open Interest 420,720 1,464,476 -1,189  
30 Day Federal Funds(CBOT)
Feb23 230208 95.427 95.430 95.427 95.430 unch 21,541 495,497 -273  
Mar23 230208 95.340 95.345 95.340 95.345 unch 18,995 126,976 +1,916  
Apr23 230208 95.155 95.165 95.155 95.160 unch 103,229 261,962 +2,965  
May23 230208 94.980 94.995 94.975 94.985 +0.005 87,868 168,551 -3,051  
Jun23 230208 94.905 94.925 94.895 94.910 +0.005 26,857 74,921 +44  
Jul23 230208 94.850 94.880 94.835 94.860 +0.005 95,538 166,710 -4,178  
Total Volume and Open Interest 524,193 1,619,917 -4,782  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230208 146.88 146.96 146.77 146.80 -0.05 1,012 16,221 -48 Hover/Click
Jun23 230208 145.37 145.37 145.37 145.37 -0.05 10 10 +10 Hover/Click
Sep23 230208 145.37 145.37 145.37 145.37 -0.05       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230208 141.78 142.44 140.50 141.52 -1.40 87,664 230,292 +2,405  
Jun23 230208 140.78 141.08 140.78 141.08 -1.40 96 3,239 +93  
Sep23 230208 139.94 139.94 139.94 139.94 -1.40        
Total Volume and Open Interest 87,760 233,531 +2,498  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230208 136.13 136.42 135.62 136.02 -0.68 888,977 1,444,675 +34,871 Hover/Click
Jun23 230208 134.99 135.27 134.66 135.02 -0.65 3,337 8,696 +1,277 Hover/Click
Sep23 230208 134.42 134.42 134.42 134.42 -0.68 0 5 -10 Hover/Click
Total Volume and Open Interest 892,314 1,453,376 +36,138  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230208 116.95 117.16 116.76 117.00 -0.29 569,654 1,603,874 -130,056 Hover/Click
Jun23 230208 117.49 117.64 117.49 117.64 -0.27 203 4,202 -2 Hover/Click
Sep23 230208 118.00 118.00 118.00 118.00 -0.29       Hover/Click
Total Volume and Open Interest 569,857 1,608,076 -130,058  
Euro-Schatz(EUREX)
Mar23 230208 105.67 105.70 105.59 105.65 -0.16 727,696 2,009,657 +132,892  
Jun23 230208 105.59 105.59 105.59 105.59 -0.16 5,220 30,445 +4,225  
Sep23 230208 106.40 106.40 106.40 106.40 -0.16        
Total Volume and Open Interest 732,916 2,040,102 +137,117  
3-Mth Euribor(EUREX)
Mar23 230208 97.025 97.030 97.025 97.030 -0.005 0 407 +0  
Jun23 230208 96.505 96.505 96.505 96.505 -0.030 0 50 +0  
Sep23 230208 96.445 96.445 96.445 96.445 -0.040 0 267 +0  
Total Volume and Open Interest 0 1,006 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230208 104~27 105~03 104~13 104~26 -0~06 203,205 395,314 -469 Hover/Click
Jun23 230208 103~20 103~24 103~20 103~24 -0~06 3 3 +2 Hover/Click
Total Volume and Open Interest 203,208 395,317 -467  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230208 97.030 97.045 97.020 97.030 -0.005 104,785 560,284 +1,685  
Jun23 230208 96.510 96.535 96.490 96.505 -0.030 182,507 658,379 +15,078  
Sep23 230208 96.460 96.485 96.425 96.450 -0.030 189,068 545,068 +178  
Total Volume and Open Interest 1,351,546 4,222,402 +21,709  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230208 96.32 96.33 96.29 96.33 unch 66,256 239,459 +2,880  
Jun23 230208 96.01 96.02 95.93 95.99 -0.03 60,122 205,204 +7,883  
Sep23 230208 95.96 95.97 95.89 95.94 -0.03 44,119 165,306 +4,750  
Dec23 230208 96.01 96.02 95.93 96.00 -0.02 46,228 173,480 +12,900  
Mar24 230208 96.12 96.15 96.06 96.12 -0.01 21,587 116,348 -216  
Jun24 230208 96.28 96.31 96.22 96.28 -0.01 14,773 98,516 -10,231  
Sep24 230208 96.41 96.44 96.34 96.40 -0.01 11,109 60,183 +2,208  
Dec24 230208 96.50 96.53 96.43 96.50 -0.01 5,246 31,364 +461  
Mar25 230208 96.48 96.54 96.48 96.54 -0.02 1 488 -1  
Jun25 230208 96.51 96.54 96.51 96.54 -0.02 0 228 +0  
Total Volume and Open Interest 269,441 1,091,084 +20,634  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230208 96.40 96.42 96.33 96.38 -0.02 168,804 991,718 +9,945  
Jun23 230208 96.38 96.38 96.38 96.38 -0.02        
Total Volume and Open Interest 168,804 991,718 +9,945  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230208 96.73 96.75 96.68 96.72 -0.02 220,856 744,127 +17,116  
Jun23 230208 96.72 96.72 96.72 96.72 -0.02 62 62 +62  
Total Volume and Open Interest 220,918 744,189 +17,178  
Gold(CMX) Weekly Monthly
Feb23 230208 1872.1 1880.4 1872.1 1877.4 +5.7 297 1,239 -45 Hover/Click
Apr23 230208 1885.1 1898.9 1881.4 1890.7 +5.9 179,673 362,062 -2,551 Hover/Click
Jun23 230208 1901.8 1915.4 1898.5 1907.7 +6.2 4,529 40,246 +381 Hover/Click
Aug23 230208 1920.0 1931.2 1916.0 1925.0 +6.3 1,764 12,933 +342 Hover/Click
Oct23 230208 1946.5 1948.2 1933.2 1942.2 +6.4 139 4,394 +44 Hover/Click
Dec23 230208 1953.1 1962.0 1951.0 1958.9 +6.2 304 14,477 +34 Hover/Click
Feb24 230208 1975.5 1975.8 1975.1 1975.1 +6.3 85 1,161 +32 Hover/Click
Apr24 230208 1989.8 1989.8 1989.8 1989.8 +6.4 3 423 +3 Hover/Click
Jun24 230208 2004.3 2004.3 2004.3 2004.3 +6.3 0 299 +0 Hover/Click
Aug24 230208 2017.5 2017.5 2017.5 2017.5 +6.3 0 1 +0 Hover/Click
Oct24 230208 2037.2 2037.2 2037.2 2037.2 +6.3       Hover/Click
Dec24 230208 2047.1 2047.1 2047.1 2047.1 +6.3 0 326 +0 Hover/Click
Total Volume and Open Interest 188,248 439,755 -1,557  
Silver(CMX) Weekly Monthly
Mar23 230208 2221.0 2256.0 2220.5 2242.0 +24.3 72,082 87,855 -7,633 Hover/Click
May23 230208 2243.5 2276.0 2242.0 2262.1 +24.1 13,345 34,064 +6,123 Hover/Click
Jul23 230208 2271.0 2291.5 2268.0 2281.9 +24.3 1,921 6,577 +53 Hover/Click
Sep23 230208 2295.5 2314.5 2288.5 2301.8 +22.2 714 2,273 -204 Hover/Click
Dec23 230208 2343.5 2345.0 2323.5 2335.5 +21.1 510 2,513 +127 Hover/Click
Mar24 230208 2366.5 2372.0 2357.0 2367.2 +22.1 26 91 +11 Hover/Click
May24 230208 2383.4 2383.4 2383.4 2383.4 +22.1 0 31 +0 Hover/Click
Total Volume and Open Interest 88,603 133,601 -2,062  
Platinum(NYMEX) Weekly Monthly
Apr23 230208 981.0 996.8 975.8 987.2 +1.0 22,781 61,432 -1,962 Hover/Click
Jul23 230208 987.3 1001.0 982.0 993.1 +1.0 480 3,713 +273 Hover/Click
Oct23 230208 1000.0 1000.0 988.2 1000.0 +2.3 5 275 +1 Hover/Click
Jan24 230208 1006.5 1006.5 1006.5 1006.5 +2.0 0 47 +0 Hover/Click
Total Volume and Open Interest 23,266 65,469 -1,688  
Palladium(NYMEX) Weekly Monthly
Mar23 230208 1634.50 1674.50 1624.50 1635.90 -5.60 4,162 8,199 -619 Hover/Click
Jun23 230208 1655.00 1685.00 1640.50 1652.10 -5.10 1,256 3,675 +263 Hover/Click
Sep23 230208 1667.30 1667.30 1667.30 1667.30 -4.80 3 17 +0 Hover/Click
Total Volume and Open Interest 5,421 11,896 -356  
Copper(CMX) Weekly Monthly
Mar23 230208 407.00 411.65 401.60 403.55 -4.50 90,917 111,485 -4,704 Hover/Click
May23 230208 407.95 412.80 403.10 404.85 -4.55 29,574 57,238 +4,758 Hover/Click
Jul23 230208 409.20 413.20 403.80 405.40 -4.70 8,559 22,094 +1,681 Hover/Click
Sep23 230208 412.00 412.75 404.30 405.65 -5.00 3,942 11,724 +769 Hover/Click
Dec23 230208 412.80 412.90 404.20 405.35 -5.35 1,436 10,968 +13 Hover/Click
Total Volume and Open Interest 135,498 222,502 +2,597  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230208 34145 34212 33919 33995 -211 273,425 85,284 +4,644 Hover/Click
Jun23 230208 34410 34466 34197 34262 -209 272 988 +78 Hover/Click
Sep23 230208 34458 34668 34458 34458 -196 2 27 +2 Hover/Click
Dec23 230208 34647 34647 34647 34647 -199       Hover/Click
Total Volume and Open Interest 273,699 86,299 +4,724  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230208 34149 34213 33919 33995 -211 165,945 23,239 +714 Hover/Click
Jun23 230208 34400 34464 34197 34262 -209 611 999 +80 Hover/Click
Sep23 230208 34550 34600 34430 34458 -196 12 59 +5 Hover/Click
Dec23 230208 34647 34647 34647 34647 -199 0 3 +0 Hover/Click
Total Volume and Open Interest 166,568 24,300 +799  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230208 4167.25 4179.25 4121.25 4130.50 -45.25 2,180,936 2,026,315 -4,597 Hover/Click
Jun23 230208 4207.00 4216.50 4159.00 4167.75 -45.75 3,290 20,784 +706 Hover/Click
Sep23 230208 4245.00 4255.50 4200.00 4207.00 -46.50 220 1,285 +200 Hover/Click
Dec23 230208 4290.00 4290.00 4243.50 4247.00 -47.00 2 2,590 +2 Hover/Click
Total Volume and Open Interest 2,184,448 2,053,086 -3,689  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230208 4166.75 4179.50 4121.25 4130.50 -45.25 1,433,457 188,977 +12,960 Hover/Click
Jun23 230208 4206.00 4217.00 4159.00 4167.75 -45.75 3,416 4,203 +340 Hover/Click
Sep23 230208 4251.75 4251.75 4200.00 4207.00 -46.50 59 318 +7 Hover/Click
Dec23 230208 4286.75 4286.75 4247.00 4247.00 -47.00 9 176 +3 Hover/Click
Total Volume and Open Interest 1,436,946 193,741 +13,315  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230208 12747.00 12808.50 12512.75 12545.25 -231.50 744,996 274,966 +1,951 Hover/Click
Jun23 230208 12897.25 12943.00 12649.75 12680.50 -235.00 1,207 3,938 +250 Hover/Click
Sep23 230208 13030.00 13056.00 12805.00 12815.00 -234.00 7 115 +1 Hover/Click
Total Volume and Open Interest 746,211 279,306 +2,203  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230208 12746.00 12809.00 12512.50 12545.25 -231.50 1,281,583 138,168 +4,213 Hover/Click
Jun23 230208 12904.75 12945.00 12650.00 12680.50 -235.00 1,990 2,911 +135 Hover/Click
Sep23 230208 13049.00 13050.25 12811.00 12815.00 -234.00 15 61 -4 Hover/Click
Total Volume and Open Interest 1,283,590 141,198 +4,343  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230208 2701.80 2708.50 2667.50 2674.00 -32.30 13,556 43,466 -80 Hover/Click
Jun23 230208 2695.40 2695.40 2695.40 2695.40 -31.00       Hover/Click
Sep23 230208 2715.40 2715.40 2715.40 2715.40 -31.20       Hover/Click
Total Volume and Open Interest 13,556 43,466 -80  
Volatility Index(CBOE)
Feb23 230208 19.45 20.55 19.15 20.05 +0.84 91,056 81,607 -7,117  
Mar23 230208 20.55 21.50 20.35 21.15 +0.80 65,223 128,262 +8,477  
Apr23 230208 21.25 22.05 21.05 21.86 +0.81 27,096 43,554 +3,464  
May23 230208 21.62 22.29 21.47 22.20 +0.70 10,984 21,502 +503  
Total Volume and Open Interest 206,694 317,316 +7,053  
S & P 600(CME)
Mar23 230208 1283.80 1283.80 1283.80 1283.80 -18.80        
Jun23 230208 1293.40 1293.40 1293.40 1293.40 -18.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230208 1973.50 1978.90 1944.10 1949.90 -29.40 232,027 436,240 +1,867 Hover/Click
Jun23 230208 1980.00 1988.00 1963.30 1968.10 -28.80 141 1,325 -58 Hover/Click
Sep23 230208 1978.90 2010.10 1978.90 1978.90 -29.20 1 9 +1 Hover/Click
Total Volume and Open Interest 232,169 437,574 +1,810  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230208 1974.40 1978.90 1944.10 1949.90 -29.40 100,996 22,273 -533 Hover/Click
Jun23 230208 1994.50 1995.40 1962.70 1968.10 -28.80 216 492 -37 Hover/Click
Sep23 230208 1990.00 1990.00 1978.90 1978.90 -29.20 2 7 +0 Hover/Click
Total Volume and Open Interest 101,214 22,774 -570  
Nikkei 225(CME)
Mar23 230208 27655 27665 27385 27420 -265 5,754 12,643 -992  
Jun23 230208 27400 27400 27215 27250 -280 21 9 +4  
Total Volume and Open Interest 5,775 12,652 -988  
Nikkei 225(SGX) Weekly Monthly
Mar23 230208 27595 27670 27355 27590 unch 37,460 97,672 -451  
Jun23 230208 27350 27350 27340 27340 unch 1 3,522 +1  
Sep23 230208 27300 27300 27300 27300 unch 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230208 27600 27670 27350 27600 unch 610,564 466,723 -4,964  
Jun23 230208 27345 27410 27100 27330 -20 19,900 21,363 +4  
Sep23 230208 27290 27345 27050 27290 unch 304 2,799 +19  
Total Volume and Open Interest 654,051 598,440 +3,501  
Nikkei 225(JPX)
Mar23 230208 27600 27670 27360 27600 unch 41,151 223,906 +514  
Jun23 230208 27340 27410 27100 27330 -20 326 30,369 -1,236  
Sep23 230208 27240 27300 27150 27290 unch 32 4,715 +1  
Total Volume and Open Interest 41,509 319,514 -378  
Nikkei 225(CME) Yen
Mar23 230208 27630 27645 27360 27395 -265 24,967 39,269 -848  
Jun23 230208 27200 27200 27120 27135 -270 7 73 -3  
Sep23 230208 27100 27100 27100 27100 -265        
Total Volume and Open Interest 24,974 39,342 -851  
Nikkei 225(CME) e-Mini Yen
Mar23 230208 27400 27400 27400 27400 -260        
Jun23 230208 27140 27140 27140 27140 -270        
Sep23 230208 27100 27100 27100 27100 -270        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb23 230208 7186.5 7197.5 7114.5 7124.5 -13.5 54,251 238,474 -6,632  
Mar23 230208 7198.5 7205.0 7135.5 7136.5 -13.5 115 1,332 -11  
Apr23 230208 7142.0 7142.0 7142.0 7142.0 -12.5        
Jun23 230208 7027.5 7027.5 7027.5 7027.5 -15.5 0 40 +0  
Sep23 230208 7072.0 7072.0 7072.0 7072.0 -15.0        
Dec23 230208 7108.5 7108.5 7108.5 7108.5 -13.5        
Total Volume and Open Interest 54,366 239,847 -6,643  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230208 21356 21495 21113 21259 -80 114,888 111,928 -3,165  
Mar23 230208 21411 21495 21118 21260 -85 2,059 11,242 +650  
Apr23 230208 21319 21319 21319 21319 -80 1 5 +0  
Total Volume and Open Interest 117,281 133,120 -2,528  
DAX(EUREX) Weekly Monthly
Mar23 230208 15449.0 15537.0 15411.0 15451.0 +96.0 74,897 88,564 +1,897  
Jun23 230208 15636.0 15658.0 15616.0 15616.0 +96.0 3 143 +1  
Sep23 230208 15744.0 15744.0 15744.0 15744.0 +94.0 0 12 +0  
Total Volume and Open Interest 74,900 88,719 +1,898  
Mini-DAX(EUREX)
Mar23 230208 15452.0 15534.0 15412.0 15451.0 +96.0 71,353 15,862 +799  
Jun23 230208 15637.0 15665.0 15580.0 15616.0 +96.0 34 146 +18  
Sep23 230208 15744.0 15744.0 15744.0 15744.0 +94.0        
Total Volume and Open Interest 71,387 16,008 +817  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230208 4245 4258 4207 4216 +6 840,615 3,737,911 -22,058  
Jun23 230208 4187 4187 4150 4156 +5 10,031 145,253 +19  
Sep23 230208 4180 4180 4180 4180 +7 0 4 +0  
Total Volume and Open Interest 850,646 3,905,180 -22,039  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230208 11218 11269 11164 11185 +50 25,838 167,495 -6,461  
Jun23 230208 11056 11056 11056 11056 +51 57 4,982 +53  
Sep23 230208 11077 11090 11077 11090 +51 5 2 -1  
Total Volume and Open Interest 25,900 172,479 -6,409  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230208 7861.50 7903.00 7838.00 7850.50 +20.50 106,729 642,162 -4,611  
Jun23 230208 7893.50 7893.50 7848.50 7848.50 +21.00 28 88 +1  
Sep23 230208 7851.00 7851.00 7851.00 7851.00 +21.00 0 10 +0  
Total Volume and Open Interest 106,757 642,263 -4,610  
SPI 200(SFE) Weekly Monthly
Mar23 230208 7433.0 7467.0 7392.0 7460.0 +29.0 49,874 295,550 +366  
Jun23 230208 7493.0 7493.0 7493.0 7493.0 +31.0 1 1,127 +0  
Sep23 230208 7426.0 7426.0 7426.0 7426.0 +31.0        
Total Volume and Open Interest 49,938 296,776 +415  
FTSE MIB(ISE)
Mar23 230208 27400.00 27450.00 27195.00 27248.00 +70.00 16,315 86,983 +1,728  
Jun23 230208 26885.00 26965.00 26740.00 26788.00 +57.00 51 1,247 +19  
Sep23 230208 26858.00 26858.00 26858.00 26858.00 +80.00 3 12 +2  
Total Volume and Open Interest 16,369 88,242 +1,749  
KOSPI 200(KFE)
Mar23 230208 323.50 327.15 323.10 326.35 +5.05 234,281 299,210 -5,539  
Jun23 230208 325.30 329.10 325.00 328.30 +5.15 286 35,277 +873  
Sep23 230208 329.70 331.85 329.70 330.20 +5.00 13 6,360 +0  
Total Volume and Open Interest 234,583 372,993 -4,941  
GSCI(CME) Weekly Monthly
Feb23 230208 592.70 593.10 590.75 590.75 +13.50 159 949 -136  
Mar23 230208 591.00 594.30 588.50 591.00 +13.65 158 158 +158  
Apr23 230208 588.50 588.50 588.50 588.50 +8.65        
Total Volume and Open Interest 317 1,107 +22  
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