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 Thu February 09, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230209 1518.50 1533.75 1512.00 1519.25 -0.50 177,793 255,896 -15,219 Hover/Click
May23 230209 1511.75 1526.00 1505.25 1511.75 -2.00 114,052 212,808 +8,589 Hover/Click
Jul23 230209 1504.50 1516.00 1496.75 1502.75 -3.25 49,698 112,270 +6,165 Hover/Click
Aug23 230209 1466.00 1475.50 1458.75 1463.25 -5.00 3,008 10,812 +488 Hover/Click
Sep23 230209 1398.00 1406.00 1391.25 1395.75 -4.50 1,095 8,923 -22 Hover/Click
Nov23 230209 1369.25 1376.00 1361.50 1365.25 -5.50 15,588 89,610 +1,030 Hover/Click
Jan24 230209 1374.25 1380.00 1366.00 1369.50 -5.50 1,260 10,757 -44 Hover/Click
Mar24 230209 1366.25 1369.25 1356.25 1360.50 -4.50 1,937 9,625 +339 Hover/Click
May24 230209 1359.75 1364.00 1351.75 1356.50 -3.25 816 4,164 +235 Hover/Click
Jul24 230209 1362.25 1363.00 1352.00 1356.00 -3.25 177 1,045 +0 Hover/Click
Aug24 230209 1342.75 1342.75 1342.75 1342.75 -3.25 0 5 +0 Hover/Click
Sep24 230209 1310.50 1310.50 1310.50 1310.50 -3.25 0 91 +0 Hover/Click
Nov24 230209 1298.25 1298.75 1288.50 1290.50 -5.25 138 3,047 +53 Hover/Click
Jan25 230209 1291.25 1291.25 1291.25 1291.25 -5.00 0 17 +0 Hover/Click
Total Volume and Open Interest 365,577 719,306 +1,622  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230209 481.60 497.50 479.70 495.50 +13.60 79,942 131,232 -14,669 Hover/Click
May23 230209 469.00 479.10 467.60 478.00 +8.40 55,479 170,284 +9,041 Hover/Click
Jul23 230209 460.30 468.80 459.60 468.20 +6.70 26,231 69,446 +4,360 Hover/Click
Aug23 230209 445.60 452.90 444.50 452.20 +6.00 3,272 9,517 +99 Hover/Click
Sep23 230209 428.70 433.50 426.40 432.90 +5.10 1,615 10,481 +22 Hover/Click
Oct23 230209 412.70 417.80 411.90 417.30 +3.90 1,342 10,387 +70 Hover/Click
Dec23 230209 409.90 415.30 409.40 414.60 +3.50 7,950 25,488 +803 Hover/Click
Jan24 230209 407.40 411.20 405.50 410.50 +3.50 322 4,588 +53 Hover/Click
Mar24 230209 400.40 403.60 398.00 402.90 +3.80 459 1,331 +213 Hover/Click
May24 230209 399.00 399.00 394.60 398.80 +3.90 19 635 +7 Hover/Click
Total Volume and Open Interest 176,632 434,474 -2  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230209 60.53 60.99 58.89 59.04 -1.54 70,211 96,472 -6,059 Hover/Click
May23 230209 60.66 61.08 59.10 59.17 -1.54 56,309 142,324 +4,159 Hover/Click
Jul23 230209 60.58 60.96 59.06 59.11 -1.52 23,733 97,547 +818 Hover/Click
Aug23 230209 60.27 60.56 58.75 58.81 -1.49 5,361 25,554 +294 Hover/Click
Sep23 230209 59.81 60.10 58.38 58.43 -1.43 2,601 18,314 +283 Hover/Click
Oct23 230209 59.33 59.58 57.91 57.96 -1.41 1,885 12,486 +108 Hover/Click
Dec23 230209 59.15 59.33 57.71 57.76 -1.38 7,270 43,656 +166 Hover/Click
Jan24 230209 58.84 59.18 57.58 57.61 -1.39 697 7,671 +27 Hover/Click
Mar24 230209 58.33 58.98 57.39 57.44 -1.37 743 2,387 +7 Hover/Click
May24 230209 57.45 58.86 57.36 57.37 -1.36 7 1,507 -1 Hover/Click
Total Volume and Open Interest 168,818 452,916 -198  
Canola(WCE) Weekly Monthly
Mar23 230209 827.4 828.8 819.6 827.7 -0.5 6,788 49,718 -5,473 Hover/Click
May23 230209 826.8 827.3 817.1 823.2 -3.6 10,913 84,985 +1,905 Hover/Click
Jul23 230209 826.7 826.9 816.4 821.9 -4.9 5,044 67,849 +1,013 Hover/Click
Nov23 230209 807.1 809.0 797.0 802.7 -6.8 2,597 46,131 +690 Hover/Click
Jan24 230209 810.2 810.2 802.0 806.8 -6.7 6 1,193 +0 Hover/Click
Mar24 230209 807.6 807.6 807.6 807.6 -6.6 0 103 +0 Hover/Click
Total Volume and Open Interest 25,348 249,984 -1,865  
Corn(CBOT) Weekly Monthly
Mar23 230209 678.25 681.00 670.25 670.75 -7.75 223,791 403,295 -4,923 Hover/Click
May23 230209 675.75 678.25 668.75 669.00 -7.25 152,699 319,423 +750 Hover/Click
Jul23 230209 665.00 666.75 658.25 658.75 -6.50 48,413 260,183 +1,986 Hover/Click
Sep23 230209 610.00 610.50 604.00 604.25 -6.00 13,026 110,973 +2,346 Hover/Click
Dec23 230209 595.50 596.00 590.50 590.50 -5.00 20,430 194,102 +152 Hover/Click
Mar24 230209 602.25 602.50 597.75 597.75 -4.75 1,718 16,700 +220 Hover/Click
May24 230209 604.75 605.75 602.00 602.00 -3.75 517 2,933 +173 Hover/Click
Jul24 230209 604.25 604.75 601.25 601.50 -3.50 206 1,908 +50 Hover/Click
Sep24 230209 562.25 562.75 562.00 562.25 -1.50 32 248 +10 Hover/Click
Dec24 230209 550.50 552.25 550.25 550.50 -1.75 304 9,422 +116 Hover/Click
Total Volume and Open Interest 461,262 1,320,322 +893  
Wheat(CBOT) Weekly Monthly
Mar23 230209 764.75 770.50 754.75 757.25 -7.50 90,201 122,647 -12,071 Hover/Click
May23 230209 775.00 780.00 765.75 768.00 -7.00 57,778 106,210 +14,115 Hover/Click
Jul23 230209 779.50 784.50 771.00 773.25 -6.50 18,625 77,583 +1,189 Hover/Click
Sep23 230209 785.25 792.50 780.25 782.25 -6.25 5,626 21,214 +358 Hover/Click
Dec23 230209 801.50 805.25 793.75 795.50 -6.00 3,902 28,772 +302 Hover/Click
Mar24 230209 809.00 813.25 802.75 804.00 -6.00 848 4,148 +350 Hover/Click
Total Volume and Open Interest 177,089 362,431 +4,269  
Wheat(KCBT) Weekly Monthly
Mar23 230209 895.25 898.00 877.00 879.00 -17.00 29,938 71,765 -4,225 Hover/Click
May23 230209 882.00 885.50 866.25 868.00 -15.50 22,075 55,989 +5,091 Hover/Click
Jul23 230209 869.00 872.00 853.75 855.75 -14.25 7,876 36,678 +140 Hover/Click
Sep23 230209 865.00 870.00 852.50 854.25 -14.00 2,095 13,198 +57 Hover/Click
Dec23 230209 868.00 872.75 856.25 857.75 -13.25 1,408 13,163 +382 Hover/Click
Mar24 230209 861.50 865.50 855.50 856.75 -12.00 109 612 +41 Hover/Click
May24 230209 848.25 848.25 847.75 848.25 -12.50 22 46 +1 Hover/Click
Total Volume and Open Interest 63,538 191,990 +1,490  
Wheat(MGE) Weekly Monthly
Mar23 230209 926.00 928.50 915.25 917.25 -9.00 5,179 26,266 -976 Hover/Click
May23 230209 918.00 920.50 908.00 910.00 -8.50 4,805 18,383 +1,321 Hover/Click
Jul23 230209 909.75 912.50 902.00 904.50 -7.75 987 5,442 +107 Hover/Click
Sep23 230209 892.75 895.00 885.00 886.50 -7.00 614 6,464 +106 Hover/Click
Dec23 230209 899.75 899.75 890.25 891.25 -7.25 282 2,230 +40 Hover/Click
Mar24 230209 894.00 894.00 894.00 894.00 -7.00 5 45 -1 Hover/Click
Total Volume and Open Interest 11,872 58,836 +597  
Oats(CBOT) Weekly Monthly
Mar23 230209 383.00 388.50 378.25 381.00 -5.50 167 1,744 -47 Hover/Click
May23 230209 375.00 381.25 369.75 372.50 -5.75 144 1,200 +57 Hover/Click
Jul23 230209 370.25 373.25 370.00 372.50 -4.25 42 226 +31 Hover/Click
Sep23 230209 375.00 375.25 373.25 373.25 -5.00 21 111 +12 Hover/Click
Total Volume and Open Interest 401 3,376 +79  
Rough Rice(CBOT) Weekly Monthly
Mar23 230209 17.97 18.19 17.85 18.11 +0.22 731 4,657 -137 Hover/Click
May23 230209 18.26 18.50 18.23 18.41 +0.21 254 982 +117 Hover/Click
Jul23 230209 18.69 18.76 18.66 18.70 +0.20 17 101 +12 Hover/Click
Sep23 230209 16.87 16.90 16.76 16.76 -0.08 79 1,551 +68 Hover/Click
Total Volume and Open Interest 1,081 7,306 +60  
Live Cattle(CME) Weekly Monthly
Feb23 230209 160.880 161.435 160.650 160.830 +0.030 3,070 13,944 -654 Hover/Click
Apr23 230209 163.580 164.450 163.350 163.630 -0.070 20,708 138,224 +190 Hover/Click
Jun23 230209 159.785 160.235 159.285 159.535 -0.250 10,124 77,616 +1,016 Hover/Click
Aug23 230209 158.850 159.200 158.400 158.580 -0.270 7,603 50,542 +1,880 Hover/Click
Oct23 230209 163.035 163.400 162.685 162.830 -0.205 2,438 22,851 -63 Hover/Click
Dec23 230209 166.900 167.350 166.650 166.685 -0.265 922 12,169 +121 Hover/Click
Total Volume and Open Interest 45,204 320,822 +2,568  
Feeder Cattle(CME) Weekly Monthly
Mar23 230209 186.500 187.330 185.600 186.830 +0.380 5,521 18,507 -573 Hover/Click
Apr23 230209 190.700 191.500 190.250 190.735 unch 3,355 10,032 +543 Hover/Click
May23 230209 194.350 195.485 194.330 194.685 +0.250 1,842 7,873 +49 Hover/Click
Aug23 230209 207.550 208.650 207.500 207.880 +0.300 849 7,236 +180 Hover/Click
Sep23 230209 210.330 211.350 210.330 210.785 +0.335 164 1,730 +3 Hover/Click
Oct23 230209 213.200 213.685 212.535 213.050 +0.365 104 1,581 -29 Hover/Click
Nov23 230209 214.285 215.000 214.130 214.600 +0.415 42 514 -10 Hover/Click
Total Volume and Open Interest 11,879 47,617 +162  
Lean Hogs(CME) Weekly Monthly
Feb23 230209 75.680 76.200 75.530 75.830 -0.100 5,778 17,519 -1,430 Hover/Click
Apr23 230209 84.130 84.980 82.080 83.330 -0.750 20,353 101,007 +276 Hover/Click
May23 230209 94.230 94.250 92.180 93.030 -0.800 104 1,101 -31  
Jun23 230209 101.980 102.680 100.150 101.650 -0.350 7,724 35,471 +966 Hover/Click
Jul23 230209 104.130 104.630 102.450 103.880 -0.250 3,347 13,141 +468 Hover/Click
Aug23 230209 103.900 104.550 102.530 103.900 -0.250 4,725 18,442 -862 Hover/Click
Oct23 230209 91.350 91.550 89.980 91.280 -0.100 3,192 20,437 +40 Hover/Click
Dec23 230209 84.000 84.050 83.030 83.950 -0.080 795 8,094 +149 Hover/Click
Total Volume and Open Interest 46,335 218,985 -233  
Class III Milk(CME) Weekly Monthly
Feb23 230209 17.90 17.98 17.90 17.96 +0.15 270 4,205 +27 Hover/Click
Mar23 230209 17.76 18.04 17.72 17.93 +0.31 385 6,500 +0 Hover/Click
Apr23 230209 18.11 18.45 18.08 18.29 +0.28 148 3,690 +7 Hover/Click
May23 230209 18.63 18.83 18.63 18.76 +0.31 65 2,344 -5 Hover/Click
Jun23 230209 19.00 19.15 19.00 19.09 +0.21 55 1,978 +33 Hover/Click
Jul23 230209 19.40 19.59 19.39 19.50 +0.25 29 1,251 +24 Hover/Click
Aug23 230209 19.79 19.90 19.79 19.85 +0.22 26 989 +23 Hover/Click
Sep23 230209 20.00 20.14 20.00 20.06 +0.21 30 975 +25 Hover/Click
Oct23 230209 20.09 20.15 20.08 20.08 +0.08 24 705 +23 Hover/Click
Nov23 230209 20.00 20.10 19.95 19.95 +0.05 25 564 +18 Hover/Click
Dec23 230209 19.70 19.85 19.70 19.77 +0.11 17 563 +12 Hover/Click
Jan24 230209 19.25 19.25 19.25 19.25 +0.15 5 103 +5 Hover/Click
Feb24 230209 18.96 18.96 18.96 18.96 +0.02 0 118 +0 Hover/Click
Total Volume and Open Interest 1,079 24,284 +192  
Cocoa(ICE) Weekly Monthly
Mar23 230209 2573 2599 2546 2578 -1 26,281 35,759 -9,927 Hover/Click
May23 230209 2608 2640 2590 2618 +5 35,498 105,170 +4,675 Hover/Click
Jul23 230209 2624 2643 2597 2623 +1 11,810 54,332 -74 Hover/Click
Sep23 230209 2622 2641 2599 2624 -1 6,217 31,276 +112 Hover/Click
Dec23 230209 2621 2630 2592 2617 -6 4,384 31,771 +1,828 Hover/Click
Mar24 230209 2601 2612 2581 2601 -6 1,661 12,750 +143 Hover/Click
May24 230209 2595 2600 2590 2590 -9 1,365 4,338 +551 Hover/Click
Total Volume and Open Interest 89,074 281,563 -1,374  
Coffee "C"(ICE) Weekly Monthly
Mar23 230209 175.90 177.05 172.05 173.65 -1.95 28,501 46,149 -5,622 Hover/Click
May23 230209 175.65 176.90 171.95 173.70 -1.95 28,649 80,961 +1,927 Hover/Click
Jul23 230209 175.70 176.90 172.00 173.70 -2.00 8,298 31,008 -158 Hover/Click
Sep23 230209 175.05 175.95 171.10 172.80 -1.90 5,608 22,802 +756 Hover/Click
Dec23 230209 173.70 174.60 169.90 171.45 -1.95 2,124 23,795 +664 Hover/Click
Mar24 230209 173.90 173.90 169.80 171.25 -1.95 578 7,574 +228 Hover/Click
Total Volume and Open Interest 74,299 220,052 -2,047  
Orange Juice(ICE) Weekly Monthly
Mar23 230209 256.15 266.95 256.00 262.55 +5.60 1,102 7,696 -516 Hover/Click
May23 230209 239.00 248.90 238.70 245.55 +6.65 716 4,061 +198 Hover/Click
Jul23 230209 226.25 240.05 220.90 223.80 -6.25 119 1,029 +17 Hover/Click
Sep23 230209 219.00 219.00 211.25 211.25 -10.00 10 61 -1 Hover/Click
Nov23 230209 213.00 219.65 205.35 205.35 -4.30 5 38 +0 Hover/Click
Jan24 230209 199.20 199.20 196.30 199.20 -4.60 3 5 +0 Hover/Click
Total Volume and Open Interest 1,955 12,890 -302  
Sugar #11(ICE) Weekly Monthly
Mar23 230209 21.29 21.73 21.24 21.45 +0.25 95,413 237,726 -21,778 Hover/Click
May23 230209 19.94 20.28 19.80 20.01 +0.14 88,164 331,650 +12,942 Hover/Click
Jul23 230209 19.20 19.51 19.13 19.30 +0.13 44,663 167,832 -5,419 Hover/Click
Oct23 230209 19.13 19.35 19.00 19.17 +0.09 32,263 97,102 +1,734 Hover/Click
Mar24 230209 19.17 19.39 19.07 19.26 +0.10 9,248 79,491 +641 Hover/Click
May24 230209 18.20 18.40 18.07 18.29 +0.07 1,410 22,843 -277 Hover/Click
Jul24 230209 17.56 17.68 17.35 17.58 +0.02 745 17,604 +161 Hover/Click
Oct24 230209 17.20 17.30 17.00 17.22 +0.02 277 15,679 -39 Hover/Click
Mar25 230209 17.24 17.30 17.00 17.23 +0.02 605 11,499 +535 Hover/Click
Total Volume and Open Interest 273,327 990,029 -11,454  
London Cocoa(LCE) Weekly Monthly
Mar23 230209 2023 2023 1983 1989 -36 4,883 57,077 -3,224 Hover/Click
May23 230209 2015 2018 1989 2001 -17 7,341 71,834 +1,510 Hover/Click
Jul23 230209 1995 1996 1968 1979 -19 2,893 39,558 +351 Hover/Click
Sep23 230209 1976 1976 1949 1958 -19 4,052 35,277 -343 Hover/Click
Dec23 230209 1951 1951 1923 1933 -20 3,111 36,083 +909 Hover/Click
Mar24 230209 1907 1912 1894 1901 -21 1,496 15,708 +443 Hover/Click
May24 230209 1887 1894 1887 1892 -22 422 5,362 +46 Hover/Click
Total Volume and Open Interest 24,891 268,216 -142  
London Sugar(LCE) Weekly Monthly
Mar23 230209 572.10 578.30 565.90 572.30 +3.40 9,558 10,752 -3,570 Hover/Click
May23 230209 567.30 574.00 563.40 568.40 +3.00 8,144 45,544 +1,223 Hover/Click
Aug23 230209 550.80 554.90 546.90 551.00 +3.30 1,689 16,378 +68 Hover/Click
Oct23 230209 537.20 540.70 533.90 538.10 +3.80 410 10,734 +25 Hover/Click
Dec23 230209 529.40 532.80 526.10 529.90 +3.10 88 5,024 +36 Hover/Click
Total Volume and Open Interest 20,101 93,195 -2,136  
Cotton(ICE) Weekly Monthly
Mar23 230209 85.32 86.30 85.10 85.50 +0.13 23,424 50,963 -9,109 Hover/Click
May23 230209 86.00 86.89 85.66 85.94 -0.06 18,404 74,009 +5,158 Hover/Click
Jul23 230209 86.64 87.41 86.17 86.45 -0.19 4,910 43,615 +320 Hover/Click
Oct23 230209 85.28 85.28 85.28 85.28 +0.08 2 17 +1 Hover/Click
Dec23 230209 85.30 85.95 84.73 85.27 -0.03 3,407 31,300 +711 Hover/Click
Mar24 230209 85.88 86.00 84.88 85.47 -0.13 477 5,055 -167 Hover/Click
Total Volume and Open Interest 50,704 207,843 -3,085  
Crude Oil(NYM) Weekly Monthly
Mar23 230209 78.45 78.84 76.52 78.06 -0.41 353,468 217,566 -27,335 Hover/Click
Apr23 230209 78.69 79.04 76.76 78.27 -0.42 155,184 216,006 +4,754 Hover/Click
May23 230209 78.75 79.17 76.94 78.39 -0.45 98,097 151,531 +10,640 Hover/Click
Jun23 230209 78.73 79.12 76.94 78.35 -0.46 76,401 237,505 +4,310 Hover/Click
Jul23 230209 78.48 78.87 76.77 78.09 -0.47 32,886 105,801 +6,551 Hover/Click
Aug23 230209 78.13 78.43 76.44 77.69 -0.49 11,808 54,064 +1,149 Hover/Click
Sep23 230209 77.61 77.98 75.98 77.20 -0.51 21,790 104,540 +1,061 Hover/Click
Oct23 230209 77.30 77.38 75.62 76.69 -0.52 7,048 47,881 -309 Hover/Click
Nov23 230209 76.83 76.94 75.11 76.18 -0.52 5,625 31,388 +130 Hover/Click
Dec23 230209 76.15 76.47 74.64 75.70 -0.51 37,824 198,482 -495 Hover/Click
Jan24 230209 75.09 75.22 74.34 75.22 -0.49 1,344 34,788 -479 Hover/Click
Feb24 230209 74.50 74.81 74.23 74.73 -0.49 1,855 19,595 -323 Hover/Click
Mar24 230209 74.03 74.81 73.57 74.28 -0.47 4,456 28,362 -355 Hover/Click
Apr24 230209 74.10 74.10 73.47 73.85 -0.46 301 15,016 +14 Hover/Click
May24 230209 73.40 73.46 73.14 73.46 -0.44 179 10,879 -15 Hover/Click
Jun24 230209 73.48 73.66 72.30 73.08 -0.44 7,001 64,070 -430 Hover/Click
Total Volume and Open Interest 840,327 1,792,412 +457  
e-miNY Crude Oil(NYM)
Mar23 230209 78.475 78.850 76.525 78.050 -0.425 12,726 3,782 -8  
Apr23 230209 78.600 79.050 76.775 78.275 -0.425 935 679 +51  
May23 230209 78.825 79.150 76.975 78.400 -0.450 141 846 +34  
Jun23 230209 79.000 79.100 76.975 78.350 -0.450 46 257 +31  
Jul23 230209 78.550 78.800 77.100 78.100 -0.450 9 46 -3  
Aug23 230209 77.700 77.700 76.900 77.700 -0.475 3 36 +1  
Sep23 230209 77.200 77.200 76.500 77.200 -0.500 2 3 +0  
Oct23 230209 76.700 76.700 76.100 76.700 -0.500 0 4 +0  
Nov23 230209 76.175 76.175 75.500 76.175 -0.525 0 13 +0  
Dec23 230209 76.000 76.425 74.675 75.700 -0.500 35 124 -9  
Total Volume and Open Interest 13,902 5,866 +102  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230209 290.09 293.00 279.05 281.54 -7.79 50,423 64,376 +330 Hover/Click
Apr23 230209 286.47 289.17 276.00 278.53 -7.23 53,000 55,451 +6,402 Hover/Click
May23 230209 280.48 282.62 271.00 273.29 -6.62 34,225 39,804 +531 Hover/Click
Jun23 230209 276.04 277.80 267.30 269.85 -6.00 23,165 30,042 +552 Hover/Click
Jul23 230209 274.50 274.50 265.90 268.30 -5.73 8,611 14,189 +434 Hover/Click
Aug23 230209 273.13 274.37 265.30 267.44 -5.58 5,246 10,479 -44 Hover/Click
Sep23 230209 272.75 273.69 265.10 267.17 -5.56 4,559 11,601 +36 Hover/Click
Oct23 230209 268.40 269.14 265.68 266.80 -5.52 2,845 8,211 +20 Hover/Click
Nov23 230209 272.10 272.10 264.56 266.13 -5.51 2,062 6,051 +245 Hover/Click
Dec23 230209 270.14 271.49 263.68 265.18 -5.46 4,110 17,307 +373 Hover/Click
Jan24 230209 265.60 270.58 262.94 264.42 -5.40 372 2,918 +32 Hover/Click
Feb24 230209 264.75 269.48 261.92 263.37 -5.36 149 1,941 +0 Hover/Click
Mar24 230209 261.70 267.61 260.02 261.53 -5.33 99 1,136 +3 Hover/Click
Apr24 230209 260.50 260.50 259.00 259.00 -5.31 57 1,273 +9 Hover/Click
Total Volume and Open Interest 189,253 272,466 +9,016  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230209 246.91 248.40 240.45 244.75 -1.53 52,671 91,331 -5,164 Hover/Click
Apr23 230209 265.62 267.22 259.72 264.12 -1.06 49,983 72,774 +7,046 Hover/Click
May23 230209 264.18 266.00 258.84 263.13 -0.88 24,780 41,634 +754 Hover/Click
Jun23 230209 260.76 262.24 255.38 259.45 -0.95 19,792 35,024 +126 Hover/Click
Jul23 230209 256.45 257.45 251.75 255.32 -1.02 6,501 16,437 +564 Hover/Click
Aug23 230209 252.17 252.25 247.47 250.81 -1.09 3,709 8,679 +443 Hover/Click
Sep23 230209 246.94 247.50 242.27 245.17 -1.15 5,478 19,808 -255 Hover/Click
Oct23 230209 227.88 229.53 226.24 228.74 -1.21 2,056 8,975 +156 Hover/Click
Nov23 230209 222.74 223.84 221.29 223.45 -1.20 1,812 6,428 +205 Hover/Click
Dec23 230209 220.70 221.23 217.06 219.37 -1.19 2,491 16,386 +89 Hover/Click
Total Volume and Open Interest 169,502 331,444 +4,023  
e-miNY RBOB Gasoline(NYM)
Mar23 230209 244.75 244.75 244.75 244.75 -1.53 1 4 +0  
Apr23 230209 264.12 264.12 264.12 264.12 -1.06        
May23 230209 263.13 263.13 263.13 263.13 -0.88 1 0 -1  
Jun23 230209 259.45 259.45 259.45 259.45 -0.95 0 2 +0  
Total Volume and Open Interest 2 8 -1  
Natural Gas(NYM) Weekly Monthly
Mar23 230209 2.411 2.529 2.350 2.430 +0.034 204,605 244,415 -27,624 Hover/Click
Apr23 230209 2.497 2.578 2.441 2.492 +0.015 93,347 120,825 +2,578 Hover/Click
May23 230209 2.671 2.735 2.615 2.661 +0.015 102,572 174,367 +20,788 Hover/Click
Jun23 230209 2.867 2.920 2.812 2.852 +0.012 18,841 54,865 +690 Hover/Click
Jul23 230209 3.054 3.088 2.989 3.020 +0.003 19,084 65,558 +1,125 Hover/Click
Aug23 230209 3.101 3.136 3.044 3.067 -0.008 12,561 38,493 +863 Hover/Click
Sep23 230209 3.057 3.099 3.010 3.032 -0.012 23,149 74,044 +2,225 Hover/Click
Oct23 230209 3.147 3.176 3.089 3.111 -0.011 22,614 80,457 +757 Hover/Click
Nov23 230209 3.570 3.585 3.510 3.532 -0.014 5,541 36,822 +375 Hover/Click
Dec23 230209 3.925 3.977 3.907 3.926 -0.018 3,010 32,632 +385 Hover/Click
Jan24 230209 4.206 4.214 4.145 4.165 -0.018 8,147 58,756 +139 Hover/Click
Feb24 230209 4.080 4.086 4.020 4.040 -0.017 3,713 21,552 +263 Hover/Click
Mar24 230209 3.658 3.676 3.616 3.637 -0.017 5,215 31,460 -502 Hover/Click
Apr24 230209 3.243 3.270 3.227 3.236 -0.026 7,435 35,709 +677 Hover/Click
May24 230209 3.226 3.234 3.193 3.203 -0.026 3,408 16,546 +183 Hover/Click
Jun24 230209 3.299 3.327 3.290 3.298 -0.028 1,330 6,767 +533 Hover/Click
Total Volume and Open Interest 544,089 1,224,459 +4,187  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230209 84.96 85.50 83.05 84.50 -0.59 254,144 421,498 -9,374 Hover/Click
May23 230209 84.61 85.05 82.74 84.06 -0.64 170,727 355,440 +10,744 Hover/Click
Jun23 230209 84.10 84.46 82.27 83.52 -0.64 147,868 340,286 +4,517 Hover/Click
Jul23 230209 83.59 83.95 81.84 83.03 -0.64 53,053 128,426 +3,842 Hover/Click
Aug23 230209 82.98 83.42 81.39 82.53 -0.64 29,656 90,053 +1,324 Hover/Click
Sep23 230209 82.57 82.92 80.94 82.03 -0.65 33,166 90,856 -1,488 Hover/Click
Oct23 230209 82.07 82.42 80.53 81.54 -0.65 11,371 54,834 +577 Hover/Click
Nov23 230209 81.58 81.93 80.07 81.06 -0.64 10,468 56,931 -1,182 Hover/Click
Dec23 230209 81.08 81.41 79.61 80.57 -0.63 61,171 200,826 -32 Hover/Click
Jan24 230209 79.53 80.58 79.49 80.09 -0.61 4,565 32,005 +380 Hover/Click
Feb24 230209 78.50 79.61 78.50 79.61 -0.60 2,067 40,088 +192 Hover/Click
Mar24 230209 79.18 79.18 79.18 79.18 -0.58 3,022 25,409 +59 Hover/Click
Apr24 230209 78.78 78.78 78.78 78.78 -0.57 1,092 9,639 +79 Hover/Click
May24 230209 78.38 78.38 78.38 78.38 -0.57 779 8,689 -369 Hover/Click
Total Volume and Open Interest 810,230 2,116,278 +9,566  
Gas Oil(ICE) Weekly Monthly
Feb23 230209 842.25 853.25 805.25 814.00 -22.00 22,085 13,484 -10,203 Hover/Click
Mar23 230209 838.00 851.00 806.25 816.50 -17.25 106,199 113,688 -1,200 Hover/Click
Apr23 230209 828.00 839.25 798.75 808.25 -15.00 74,050 81,352 +2,295 Hover/Click
May23 230209 814.75 822.75 787.50 796.25 -13.25 39,544 58,202 +1,906 Hover/Click
Jun23 230209 804.50 811.00 778.25 786.50 -12.25 49,208 52,781 -944 Hover/Click
Jul23 230209 799.00 803.50 772.75 780.50 -12.00 15,949 24,586 +1,417 Hover/Click
Aug23 230209 798.75 799.00 769.50 777.25 -11.25 7,817 19,937 +110 Hover/Click
Sep23 230209 795.50 796.25 767.25 774.75 -10.50 10,388 30,429 +98 Hover/Click
Oct23 230209 793.00 793.75 766.75 773.25 -9.75 4,693 15,575 +107 Hover/Click
Nov23 230209 786.75 786.75 761.25 767.00 -9.25 3,103 11,851 +205 Hover/Click
Total Volume and Open Interest 353,379 531,074 -6,692  
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230209 78.44 78.83 76.55 78.06 -0.41 29,010 40,830 -3,434 Hover/Click
Apr23 230209 78.65 79.05 76.81 78.27 -0.42 41,128 74,337 -89 Hover/Click
May23 230209 78.90 79.17 76.98 78.39 -0.45 42,195 41,270 +530 Hover/Click
Jun23 230209 78.89 79.13 76.99 78.35 -0.46 38,811 64,460 +394 Hover/Click
Jul23 230209 78.65 78.66 76.78 78.09 -0.47 17,746 18,025 +442 Hover/Click
Aug23 230209 77.28 77.72 76.44 77.69 -0.49 4,496 8,725 +577 Hover/Click
Sep23 230209 76.84 77.36 76.33 77.20 -0.51 3,619 23,757 +994 Hover/Click
Oct23 230209 75.88 76.85 75.87 76.69 -0.52 1,122 6,159 +531 Hover/Click
Nov23 230209 76.34 76.34 76.18 76.18 -0.52 395 8,585 +59 Hover/Click
Dec23 230209 76.29 76.32 74.98 75.70 -0.51 5,690 66,896 -809 Hover/Click
Jan24 230209 75.22 75.22 75.22 75.22 -0.49 558 5,185 -164 Hover/Click
Feb24 230209 74.74 74.74 74.74 74.74 -0.48 100 2,544 -36 Hover/Click
Mar24 230209 74.28 74.28 74.28 74.28 -0.47 122 3,191 +24 Hover/Click
Apr24 230209 73.85 73.85 73.85 73.85 -0.46 0 946 +0 Hover/Click
May24 230209 73.46 73.46 73.46 73.46 -0.44 0 902 +0 Hover/Click
Jun24 230209 72.58 73.08 72.58 73.08 -0.44 1,070 9,471 +133 Hover/Click
Total Volume and Open Interest 189,340 432,135 +197  
US Dollar Index(ICE) Weekly Monthly
Mar23 230209 103.385 103.450 102.520 103.105 -0.167 17,728 32,136 -276 Hover/Click
Jun23 230209 103.005 103.110 102.200 102.760 -0.167 168 1,143 +18 Hover/Click
Sep23 230209 102.460 102.460 102.460 102.460 -0.217 0 4 +0 Hover/Click
Total Volume and Open Interest 17,896 33,288 -258  
Australian Dollar(CME) Weekly Monthly
Mar23 230209 69.34 70.19 69.30 69.48 +0.14 69,514 122,851 -253 Hover/Click
Jun23 230209 69.59 70.42 69.54 69.72 +0.14 102 663 +3 Hover/Click
Sep23 230209 70.01 70.61 69.77 69.90 +0.12 12 53 -1 Hover/Click
Total Volume and Open Interest 69,689 123,760 -246  
British Pound(CME) Weekly Monthly
Mar23 230209 120.79 122.01 120.64 121.26 +0.47 65,149 204,395 +4,974 Hover/Click
Jun23 230209 121.41 122.27 120.95 121.52 +0.47 56 1,909 -12 Hover/Click
Sep23 230209 121.81 122.50 121.23 121.81 +0.47 0 237 +0 Hover/Click
Total Volume and Open Interest 65,337 208,759 +5,039  
Canadian Dollar(CME) Weekly Monthly
Mar23 230209 74.39 74.79 74.29 74.36 -0.08 66,650 148,848 +3,735 Hover/Click
Jun23 230209 74.52 74.89 74.40 74.46 -0.08 106 3,578 +47 Hover/Click
Sep23 230209 74.58 75.00 74.56 74.58 -0.08 36 439 +29 Hover/Click
Dec23 230209 74.87 75.13 74.65 74.71 -0.09 4 388 +4 Hover/Click
Total Volume and Open Interest 67,004 153,537 +3,916  
Japanese Yen(CME) Weekly Monthly
Mar23 230209 76.43 77.05 76.17 76.31 -0.16 87,912 159,969 +419 Hover/Click
Jun23 230209 77.52 78.12 77.26 77.40 -0.15 396 4,072 +293 Hover/Click
Sep23 230209 78.55 79.15 78.35 78.46 -0.16 0 48 +0 Hover/Click
Total Volume and Open Interest 88,370 164,782 +713  
Swiss Franc(CME) Weekly Monthly
Mar23 230209 108.96 109.52 108.70 108.76 -0.30 11,883 37,848 -405 Hover/Click
Jun23 230209 110.28 110.63 109.85 109.89 -0.29 23 507 +19 Hover/Click
Sep23 230209 110.94 111.66 110.94 110.94 -0.29 0 62 +0 Hover/Click
Total Volume and Open Interest 11,906 38,456 -386  
EuroFX(CME) Weekly Monthly
Mar23 230209 107.34 108.11 107.29 107.58 +0.12 151,832 766,269 +802 Hover/Click
Jun23 230209 107.90 108.70 107.90 108.17 +0.12 521 11,781 +125 Hover/Click
Sep23 230209 108.51 109.21 108.42 108.69 +0.12 31 1,095 +6 Hover/Click
Total Volume and Open Interest 153,607 782,465 +1,178  
Mexican Peso(CME) Weekly Monthly
Mar23 230209 524.88 531.00 523.63 530.25 +5.38 37,380 261,898 -363 Hover/Click
Jun23 230209 515.63 521.13 514.25 520.63 +5.13 13 173 -1 Hover/Click
Total Volume and Open Interest 37,393 262,085 -364  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230209 63.0900 63.9100 63.0400 63.2800 +0.1600 17,199 30,123 -1,231 Hover/Click
Jun23 230209 63.2700 63.9000 63.0900 63.2800 +0.1400 12 55 +1 Hover/Click
Total Volume and Open Interest 17,211 30,180 -1,230  
Brazilian Real(CME) Weekly Monthly
Mar23 230209 191.75 192.70 188.35 189.35 -2.40 8,548 51,325 -679 Hover/Click
Apr23 230209 191.25 191.40 187.25 188.15 -2.40 28 235 +1  
May23 230209 187.45 187.45 187.45 187.45 -2.25        
Jun23 230209 186.40 186.40 186.40 186.40 -2.10       Hover/Click
Total Volume and Open Interest 8,576 51,560 -678  
Bitcoin RR(CME) Weekly Monthly
Feb23 230209 23015 23090 21720 22010 -875 5,590 12,764 -599 Hover/Click
Mar23 230209 23150 23210 21850 22115 -905 352 2,998 +24 Hover/Click
Apr23 230209 22745 23250 21900 22145 -920 56 264 +37 Hover/Click
May23 230209 22090 23280 21960 22180 -920 0 173 +0 Hover/Click
Jun23 230209 22200 23310 22015 22200 -925 36 124 +18 Hover/Click
Total Volume and Open Interest 6,034 16,323 -520  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230209 128~290 129~130 127~250 127~280 -0~150 317,279 1,201,410 +914 Hover/Click
Jun23 230209 130~110 130~270 129~070 129~090 -0~160 2,337 7,195 +831 Hover/Click
Sep23 230209 131~150 131~150 130~060 130~060 -0~160 1 3 +1 Hover/Click
Total Volume and Open Interest 319,617 1,208,608 +1,746  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230209 113~210 113~260 113~000 113~010 -0~120 1,582,789 4,187,186 +3,669 Hover/Click
Jun23 230209 114~060 114~115 113~180 113~185 -0~120 22,315 46,907 +7,599 Hover/Click
Sep23 230209 114~085 114~085 114~085 114~085 -0~120 13 26 +10 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230209 108~164 108~190 108~014 108~022 -0~100 921,552 4,167,950 +3,721 Hover/Click
Jun23 230209 108~304 109~024 108~172 108~174 -0~102 15,497 82,384 +5,337 Hover/Click
Sep23 230209 108~254 108~254 108~254 108~254 -0~102       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230209 102~132 102~140 102~072 102~074 -0~036 471,405 2,577,204 +33,408 Hover/Click
Jun23 230209 102~257 102~262 102~190 102~190 -0~045 7,748 15,276 +5,080 Hover/Click
Sep23 230209 103~010 103~010 103~010 103~010 -0~045 0 6 +0 Hover/Click
Total Volume and Open Interest 479,153 2,592,486 +38,488  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230209 95.810 95.820 95.800 95.805 -0.005 25,274 177,848 -1,734  
Jun23 230209 95.665 95.675 95.630 95.640 -0.015 49,580 230,376 +4,253  
Sep23 230209 95.740 95.760 95.690 95.700 -0.030 31,980 132,156 +2,759  
Dec23 230209 95.940 95.965 95.875 95.885 -0.045 55,884 124,216 -11,608  
Mar24 230209 96.190 96.225 96.115 96.125 -0.055 37,233 89,482 +2,200  
Jun24 230209 96.420 96.460 96.335 96.355 -0.055 48,234 99,813 +6,597  
Sep24 230209 96.560 96.605 96.480 96.500 -0.050 26,707 97,989 -998  
Dec24 230209 96.625 96.675 96.555 96.575 -0.040 30,312 103,145 +621  
Mar25 230209 96.660 96.710 96.600 96.620 -0.030 16,311 51,117 +986  
Jun25 230209 96.685 96.725 96.630 96.645 -0.025 17,222 45,816 +1,458  
Sep25 230209 96.690 96.740 96.650 96.665 -0.015 13,315 30,239 +2,407  
Dec25 230209 96.715 96.755 96.670 96.685 -0.010 10,842 41,604 +1,444  
Mar26 230209 96.710 96.760 96.685 96.695 -0.005 4,109 22,086 -462  
Jun26 230209 96.725 96.775 96.700 96.710 unch 4,246 12,838 +295  
Sep26 230209 96.740 96.790 96.720 96.730 +0.005 2,680 11,526 -130  
Dec26 230209 96.770 96.810 96.740 96.750 +0.005 2,945 17,547 -105  
Mar27 230209 96.800 96.830 96.765 96.770 +0.005 3,169 10,696 +739  
Jun27 230209 96.810 96.845 96.780 96.790 +0.010 1,288 8,968 +214  
Total Volume and Open Interest 383,575 1,519,526 +7,445  
Ultra T-Bond(CBOT)
Mar23 230209 141~12 142~09 139~14 139~20 -0~24 198,913 1,434,377 -22,310  
Jun23 230209 141~08 142~26 140~01 140~06 -0~24 23,873 20,086 +16,732  
Sep23 230209 140~06 140~06 140~06 140~06 -0~24        
Total Volume and Open Interest 222,786 1,454,463 -5,578  
Ultra 10-Yr T-Note(CBOT)
Mar23 230209 120~115 120~185 119~145 119~160 -0~145 382,278 1,463,767 +496  
Jun23 230209 120~085 120~170 119~135 119~150 -0~145 1,315 2,457 +1,252  
Sep23 230209 119~150 119~150 119~150 119~150 -0~145        
Total Volume and Open Interest 383,593 1,466,224 +1,748  
30 Day Federal Funds(CBOT)
Feb23 230209 95.430 95.430 95.427 95.427 -0.003 9,790 492,827 -2,670  
Mar23 230209 95.340 95.345 95.340 95.340 -0.005 5,844 125,715 -1,261  
Apr23 230209 95.155 95.165 95.155 95.155 -0.005 72,543 254,952 -7,010  
May23 230209 94.990 95.000 94.975 94.980 -0.005 84,278 177,375 +8,824  
Jun23 230209 94.920 94.935 94.905 94.905 -0.005 21,555 74,232 -689  
Jul23 230209 94.875 94.890 94.850 94.855 -0.005 63,165 158,262 -8,448  
Total Volume and Open Interest 425,791 1,610,871 -9,046  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230209 146.79 146.87 146.46 146.69 -0.11 1,090 16,338 +117 Hover/Click
Jun23 230209 145.26 145.26 145.26 145.26 -0.11 0 10 +0 Hover/Click
Sep23 230209 145.26 145.26 145.26 145.26 -0.11       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230209 142.40 144.28 141.46 143.14 +1.62 66,788 224,998 -5,294  
Jun23 230209 142.70 142.70 142.70 142.70 +1.62 2 3,240 +1  
Sep23 230209 141.56 141.56 141.56 141.56 +1.62        
Total Volume and Open Interest 66,790 228,238 -5,293  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230209 136.35 137.38 135.96 136.66 +0.64 888,700 1,438,202 -6,473 Hover/Click
Jun23 230209 135.23 136.22 135.15 135.65 +0.63 1,333 9,437 +741 Hover/Click
Sep23 230209 135.06 135.06 135.06 135.06 +0.64 0 5 +0 Hover/Click
Total Volume and Open Interest 890,033 1,447,644 -5,732  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230209 117.17 117.46 116.98 117.19 +0.19 772,000 1,816,698 +212,824 Hover/Click
Jun23 230209 117.85 117.85 117.85 117.85 +0.21 1,281 6,378 +2,176 Hover/Click
Sep23 230209 118.19 118.19 118.19 118.19 +0.19       Hover/Click
Total Volume and Open Interest 773,281 1,823,076 +215,000  
Euro-Schatz(EUREX)
Mar23 230209 105.70 105.79 105.64 105.69 +0.04 735,994 1,986,111 -23,546  
Jun23 230209 105.68 105.68 105.64 105.65 +0.06 21,375 49,624 +19,179  
Sep23 230209 106.44 106.44 106.44 106.44 +0.04        
Total Volume and Open Interest 757,369 2,035,735 -4,367  
3-Mth Euribor(EUREX)
Mar23 230209 97.045 97.045 97.045 97.045 +0.015 8 407 +0  
Jun23 230209 96.515 96.515 96.515 96.515 +0.010 0 50 +0  
Sep23 230209 96.455 96.455 96.455 96.455 +0.010 0 267 +0  
Total Volume and Open Interest 8 1,006 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230209 105~07 105~21 104~26 104~29 +0~03 167,987 395,560 +246 Hover/Click
Jun23 230209 104~10 104~10 103~31 103~31 +0~06 1 4 +1 Hover/Click
Total Volume and Open Interest 167,988 395,564 +247  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230209 97.030 97.050 97.030 97.040 +0.010 129,324 570,536 +10,252  
Jun23 230209 96.515 96.540 96.490 96.510 +0.005 202,666 668,104 +9,725  
Sep23 230209 96.465 96.500 96.425 96.450 unch 167,175 564,703 +19,635  
Total Volume and Open Interest 1,234,475 4,288,711 +66,309  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230209 96.32 96.35 96.28 96.31 -0.02 31,217 237,266 -2,193  
Jun23 230209 95.98 96.03 95.90 95.92 -0.07 41,288 210,623 +5,419  
Sep23 230209 95.93 95.99 95.83 95.85 -0.09 37,214 171,905 +6,599  
Dec23 230209 95.98 96.04 95.88 95.90 -0.10 49,051 197,545 +24,065  
Mar24 230209 96.11 96.16 96.00 96.02 -0.10 16,099 118,395 +2,047  
Jun24 230209 96.26 96.32 96.16 96.18 -0.10 13,060 100,444 +1,928  
Sep24 230209 96.40 96.45 96.29 96.30 -0.10 6,852 61,444 +1,261  
Dec24 230209 96.50 96.55 96.39 96.41 -0.09 5,551 32,416 +1,052  
Mar25 230209 96.46 96.46 96.46 96.46 -0.08 1 489 +1  
Jun25 230209 96.46 96.46 96.46 96.46 -0.08 1 228 +0  
Total Volume and Open Interest 200,334 1,131,263 +40,179  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230209 96.38 96.41 96.32 96.33 -0.05 149,350 989,814 -1,904  
Jun23 230209 96.33 96.33 96.33 96.33 -0.05        
Total Volume and Open Interest 149,350 989,814 -1,904  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230209 96.71 96.76 96.64 96.65 -0.07 176,781 749,491 +5,364  
Jun23 230209 96.65 96.65 96.65 96.65 -0.07 0 62 +0  
Total Volume and Open Interest 176,781 749,553 +5,364  
Gold(CMX) Weekly Monthly
Feb23 230209 1875.3 1884.6 1859.8 1866.2 -11.2 230 1,124 -115 Hover/Click
Apr23 230209 1888.3 1902.3 1870.2 1878.5 -12.2 131,904 359,316 -2,746 Hover/Click
Jun23 230209 1902.7 1919.1 1887.4 1895.3 -12.4 6,450 41,335 +1,089 Hover/Click
Aug23 230209 1920.3 1935.8 1904.7 1912.7 -12.3 2,278 13,502 +569 Hover/Click
Oct23 230209 1953.2 1953.2 1922.8 1930.1 -12.1 277 4,550 +156 Hover/Click
Dec23 230209 1958.6 1969.2 1940.0 1947.0 -11.9 313 14,469 -8 Hover/Click
Feb24 230209 1982.8 1982.8 1963.6 1963.6 -11.5 18 1,163 +2 Hover/Click
Apr24 230209 1978.8 1978.8 1978.8 1978.8 -11.0 1 424 +1 Hover/Click
Jun24 230209 1995.1 1995.1 1995.1 1995.1 -9.2 1 300 +1 Hover/Click
Aug24 230209 2009.8 2009.8 2009.8 2009.8 -7.7 0 1 +0 Hover/Click
Oct24 230209 2027.9 2027.9 2027.9 2027.9 -9.3       Hover/Click
Dec24 230209 2037.9 2037.9 2037.9 2037.9 -9.2 50 326 +0 Hover/Click
Total Volume and Open Interest 142,555 438,714 -1,041  
Silver(CMX) Weekly Monthly
Mar23 230209 2236.5 2261.5 2191.5 2214.3 -27.7 56,973 80,559 -7,296 Hover/Click
May23 230209 2255.0 2281.0 2211.0 2234.0 -28.1 12,427 40,581 +6,517 Hover/Click
Jul23 230209 2283.0 2300.0 2233.5 2253.2 -28.7 1,560 6,753 +176 Hover/Click
Sep23 230209 2298.0 2320.0 2259.0 2273.5 -28.3 995 2,133 -140 Hover/Click
Dec23 230209 2344.5 2344.5 2291.5 2307.1 -28.4 599 2,554 +41 Hover/Click
Mar24 230209 2343.0 2344.0 2339.3 2339.3 -27.9 86 130 +39 Hover/Click
May24 230209 2356.6 2356.6 2356.6 2356.6 -26.8 0 31 +0 Hover/Click
Total Volume and Open Interest 72,674 132,954 -647  
Platinum(NYMEX) Weekly Monthly
Apr23 230209 978.4 992.8 957.5 964.2 -23.0 15,944 61,235 -197 Hover/Click
Jul23 230209 983.4 996.5 963.8 970.2 -22.9 237 3,798 +85 Hover/Click
Oct23 230209 984.9 984.9 974.9 976.4 -23.6 43 277 +2 Hover/Click
Jan24 230209 983.0 983.0 983.0 983.0 -23.5 0 47 +0 Hover/Click
Total Volume and Open Interest 16,224 65,359 -110  
Palladium(NYMEX) Weekly Monthly
Mar23 230209 1634.50 1669.00 1592.00 1616.70 -19.20 2,184 7,875 -324 Hover/Click
Jun23 230209 1662.00 1684.50 1612.50 1631.90 -20.20 744 3,940 +265 Hover/Click
Sep23 230209 1649.00 1649.00 1649.00 1649.00 -18.30 0 17 +0 Hover/Click
Total Volume and Open Interest 2,929 11,837 -59  
Copper(CMX) Weekly Monthly
Mar23 230209 404.75 412.05 403.95 409.70 +6.15 85,499 101,877 -9,608 Hover/Click
May23 230209 405.80 412.95 405.10 410.90 +6.05 25,603 62,182 +4,944 Hover/Click
Jul23 230209 406.30 413.30 405.90 411.35 +5.95 4,711 22,516 +422 Hover/Click
Sep23 230209 411.00 413.50 407.60 411.50 +5.85 2,768 11,813 +89 Hover/Click
Dec23 230209 409.65 413.05 408.00 411.10 +5.75 1,251 10,915 -53 Hover/Click
Total Volume and Open Interest 120,722 218,276 -4,226  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230209 34043 34287 33629 33734 -261 176,347 83,573 -1,711 Hover/Click
Jun23 230209 34321 34546 33900 33998 -264 175 1,045 +57 Hover/Click
Sep23 230209 34750 34752 34189 34189 -269 0 27 +0 Hover/Click
Dec23 230209 34374 34758 34374 34374 -273       Hover/Click
Total Volume and Open Interest 176,522 84,645 -1,654  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230209 33996 34288 33629 33734 -261 109,402 23,122 -117 Hover/Click
Jun23 230209 34265 34550 33902 33998 -264 788 927 -72 Hover/Click
Sep23 230209 34624 34688 34189 34189 -269 5 61 +2 Hover/Click
Dec23 230209 34374 34879 34374 34374 -273 0 3 +0 Hover/Click
Total Volume and Open Interest 110,195 24,113 -187  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230209 4132.25 4170.25 4078.25 4091.75 -38.75 1,804,101 2,005,931 -20,384 Hover/Click
Jun23 230209 4168.50 4207.25 4115.75 4129.00 -38.75 4,937 22,891 +2,107 Hover/Click
Sep23 230209 4214.50 4244.75 4156.25 4168.00 -39.00 79 1,271 -14 Hover/Click
Dec23 230209 4254.75 4280.00 4201.00 4207.50 -39.50 3 2,590 +0 Hover/Click
Total Volume and Open Interest 1,809,162 2,034,830 -18,256  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230209 4132.25 4170.50 4078.50 4091.75 -38.75 1,078,550 179,245 -9,732 Hover/Click
Jun23 230209 4180.00 4207.25 4115.75 4129.00 -38.75 1,840 4,205 +2 Hover/Click
Sep23 230209 4222.50 4242.50 4160.00 4168.00 -39.00 27 318 +0 Hover/Click
Dec23 230209 4207.50 4277.00 4207.50 4207.50 -39.50 12 173 -3 Hover/Click
Total Volume and Open Interest 1,080,435 184,013 -9,728  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230209 12555.00 12728.50 12366.50 12425.50 -119.75 590,355 272,424 -2,542 Hover/Click
Jun23 230209 12679.75 12861.50 12505.00 12560.25 -120.25 821 4,087 +149 Hover/Click
Sep23 230209 12815.00 12987.25 12657.50 12695.00 -120.00 6 116 +1 Hover/Click
Total Volume and Open Interest 591,183 276,914 -2,392  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230209 12557.25 12729.50 12366.00 12425.50 -119.75 1,056,940 144,595 +6,427 Hover/Click
Jun23 230209 12682.25 12862.25 12504.50 12560.25 -120.25 1,905 3,053 +142 Hover/Click
Sep23 230209 12899.00 13004.25 12664.25 12695.00 -120.00 10 64 +3 Hover/Click
Total Volume and Open Interest 1,058,856 147,771 +6,573  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230209 2675.90 2702.20 2632.80 2640.20 -33.80 13,208 43,908 +442 Hover/Click
Jun23 230209 2660.20 2711.80 2660.20 2660.20 -35.20       Hover/Click
Sep23 230209 2679.90 2679.90 2679.90 2679.90 -35.50       Hover/Click
Total Volume and Open Interest 13,208 43,908 +442  
Volatility Index(CBOE)
Feb23 230209 20.10 20.90 19.35 20.81 +0.76 84,916 70,513 -11,094  
Mar23 230209 21.20 21.86 20.60 21.79 +0.64 77,973 136,549 +8,287  
Apr23 230209 21.89 22.47 21.35 22.40 +0.54 28,691 45,232 +1,678  
May23 230209 22.25 22.68 21.71 22.59 +0.39 12,866 22,286 +784  
Total Volume and Open Interest 224,121 322,438 +5,122  
S & P 600(CME)
Mar23 230209 1266.40 1266.40 1266.40 1266.40 -17.40        
Jun23 230209 1275.80 1275.80 1275.80 1275.80 -17.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230209 1950.70 1973.10 1915.30 1920.90 -29.00 178,689 436,772 +532 Hover/Click
Jun23 230209 1966.30 1989.70 1934.20 1938.50 -29.60 26 1,326 +1 Hover/Click
Sep23 230209 1950.00 2003.40 1950.00 1950.00 -28.90 0 9 +0 Hover/Click
Total Volume and Open Interest 178,715 438,107 +533  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230209 1950.10 1973.20 1915.50 1920.90 -29.00 73,215 21,304 -969 Hover/Click
Jun23 230209 1968.40 1991.50 1933.40 1938.50 -29.60 161 478 -14 Hover/Click
Sep23 230209 1950.00 1990.70 1950.00 1950.00 -28.90 1 6 -1 Hover/Click
Total Volume and Open Interest 73,377 21,790 -984  
Nikkei 225(CME)
Mar23 230209 27430 27710 27425 27560 +140 2,889 12,742 +99  
Jun23 230209 27295 27505 27295 27390 +140 4 10 +1  
Total Volume and Open Interest 2,893 12,752 +100  
Nikkei 225(SGX) Weekly Monthly
Mar23 230209 27575 27615 27360 27580 -10 51,868 99,027 +1,355  
Jun23 230209 27325 27325 27325 27325 -15 4 3,517 -5  
Sep23 230209 27290 27290 27290 27290 -10 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230209 27580 27620 27360 27530 -70 746,123 459,186 -7,537  
Jun23 230209 27330 27360 27105 27270 -60 24,745 20,815 -548  
Sep23 230209 27265 27295 27055 27220 -70 439 2,753 -46  
Total Volume and Open Interest 795,976 644,285 +45,845  
Nikkei 225(JPX)
Mar23 230209 27580 27610 27360 27530 -70 48,818 227,819 +3,913  
Jun23 230209 27320 27350 27110 27270 -60 592 30,264 -105  
Sep23 230209 27180 27220 27060 27220 -70 15 4,718 +3  
Total Volume and Open Interest 49,425 322,785 +3,271  
Nikkei 225(CME) Yen
Mar23 230209 27415 27690 27400 27540 +145 20,826 38,380 -889  
Jun23 230209 27405 27415 27285 27285 +150 7 70 -3  
Sep23 230209 27250 27250 27250 27250 +150        
Total Volume and Open Interest 20,833 38,450 -892  
Nikkei 225(CME) e-Mini Yen
Mar23 230209 27540 27540 27540 27540 +140        
Jun23 230209 27290 27290 27290 27290 +150        
Sep23 230209 27250 27250 27250 27250 +150        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb23 230209 7160.5 7231.0 7155.5 7191.5 +67.0 54,644 233,988 -4,486  
Mar23 230209 7181.5 7237.5 7171.5 7203.5 +67.0 175 1,317 -15  
Apr23 230209 7212.0 7212.0 7212.0 7212.0 +70.0        
Jun23 230209 7095.5 7095.5 7095.5 7095.5 +68.0 0 40 +0  
Sep23 230209 7139.0 7139.0 7139.0 7139.0 +67.0        
Dec23 230209 7176.5 7176.5 7176.5 7176.5 +68.0        
Total Volume and Open Interest 54,819 235,346 -4,501  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230209 21281 21704 21087 21681 +422 107,023 110,757 -1,171  
Mar23 230209 21279 21702 21095 21687 +427 3,769 13,301 +2,059  
Apr23 230209 21809 21809 21754 21754 +435 0 5 +0  
Total Volume and Open Interest 111,099 134,108 +988  
DAX(EUREX) Weekly Monthly
Mar23 230209 15486.0 15705.0 15445.0 15568.0 +117.0 74,523 91,897 +3,333  
Jun23 230209 15752.0 15868.0 15632.0 15737.0 +121.0 12 149 +6  
Sep23 230209 15751.0 15864.0 15751.0 15864.0 +120.0 0 12 +0  
Total Volume and Open Interest 74,535 92,058 +3,339  
Mini-DAX(EUREX)
Mar23 230209 15490.0 15701.0 15445.0 15568.0 +117.0 76,003 16,256 +394  
Jun23 230209 15705.0 15855.0 15639.0 15737.0 +121.0 21 141 -5  
Sep23 230209 15864.0 15864.0 15864.0 15864.0 +120.0        
Total Volume and Open Interest 76,024 16,397 +389  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230209 4226 4281 4224 4254 +38 882,741 3,748,566 +10,655  
Jun23 230209 4172 4218 4171 4195 +39 6,492 151,479 +6,226  
Sep23 230209 4219 4219 4219 4219 +39 0 4 +0  
Total Volume and Open Interest 889,233 3,922,061 +16,881  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230209 11220 11244 11043 11125 -60 30,010 168,074 +579  
Jun23 230209 11100 11105 10988 10999 -57 1,255 6,236 +1,254  
Sep23 230209 11107 11107 11031 11031 -59 1 3 +1  
Total Volume and Open Interest 31,266 174,313 +1,834  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230209 7862.00 7915.50 7853.00 7880.00 +29.50 105,379 641,930 -232  
Jun23 230209 7909.00 7909.00 7875.50 7877.50 +29.00 9 85 -3  
Sep23 230209 7882.50 7882.50 7882.50 7882.50 +31.50 7 17 +7  
Total Volume and Open Interest 105,395 642,035 -228  
SPI 200(SFE) Weekly Monthly
Mar23 230209 7464.0 7464.0 7410.0 7417.0 -43.0 40,428 295,745 +195  
Jun23 230209 7448.0 7448.0 7448.0 7448.0 -45.0 20 1,147 +20  
Sep23 230209 7381.0 7381.0 7381.0 7381.0 -45.0        
Total Volume and Open Interest 40,517 297,029 +253  
FTSE MIB(ISE)
Mar23 230209 27425.00 27645.00 27345.00 27553.00 +305.00 12,655 85,851 -1,132  
Jun23 230209 26930.00 27180.00 26925.00 27091.00 +303.00 51 1,287 +40  
Sep23 230209 27208.00 27208.00 27208.00 27208.00 +350.00 0 12 +0  
Total Volume and Open Interest 12,706 87,150 -1,092  
KOSPI 200(KFE)
Mar23 230209 324.60 326.35 323.25 324.85 -1.50 206,921 297,392 -1,818  
Jun23 230209 326.70 328.25 325.35 326.85 -1.45 307 36,482 +1,205  
Sep23 230209 330.00 330.00 330.00 330.00 -0.20 24 6,649 +289  
Total Volume and Open Interest 207,252 372,391 -602  
GSCI(CME) Weekly Monthly
Feb23 230209 586.55 592.20 583.20 587.45 -3.30 295 677 -272  
Mar23 230209 589.80 593.00 584.80 588.65 -2.35 302 450 +292  
Apr23 230209 591.15 591.15 591.15 591.15 +2.65        
Total Volume and Open Interest 597 1,127 +20  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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