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 -0.50 164,240 271,115 -10,536 Hover/Click
May23 230209 1511.75 1526.00 1505.25 1511.75 -2.00 110,627 204,219 +11,935 Hover/Click
Jul23 230209 1504.50 1516.00 1496.75 1502.75 -3.25 39,506 106,105 +2,387 Hover/Click
Aug23 230209 1466.00 1475.50 1458.75 1463.25 -5.00 2,748 10,324 +131 Hover/Click
Sep23 230209 1398.00 1406.00 1391.25 1395.75 -4.50 1,426 8,945 +187 Hover/Click
Nov23 230209 1369.25 1376.00 1361.50 1365.25 -5.50 14,669 88,580 +562 Hover/Click
Jan24 230209 1374.25 1380.00 1366.00 1369.50 -5.50 1,032 10,801 +59 Hover/Click
Mar24 230209 1366.25 1369.25 1356.25 1360.50 -4.50 883 9,286 +209 Hover/Click
May24 230209 1359.75 1364.00 1351.75 1356.50 -3.25 241 3,929 +66 Hover/Click
Jul24 230209 1362.25 1363.00 1352.00 1356.00 -3.25 36 1,045 +4 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 90 2,994 +26 Hover/Click
Jan25 230209 1291.25 1291.25 1291.25 1291.25 -5.00 2 17 +2 Hover/Click
Total Volume and Open Interest 335,510 717,684 +5,035  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230209 481.60 497.50 479.70 495.50 +13.60 73,287 145,901 -12,409 Hover/Click
May23 230209 469.00 479.10 467.60 478.00 +8.40 54,273 161,243 +3,443 Hover/Click
Jul23 230209 460.30 468.80 459.60 468.20 +6.70 21,060 65,086 +1,616 Hover/Click
Aug23 230209 445.60 452.90 444.50 452.20 +6.00 3,698 9,418 -13 Hover/Click
Sep23 230209 428.70 433.50 426.40 432.90 +5.10 1,922 10,459 +39 Hover/Click
Oct23 230209 412.70 417.80 411.90 417.30 +3.90 1,387 10,317 +164 Hover/Click
Dec23 230209 409.90 415.30 409.40 414.60 +3.50 6,664 24,685 +707 Hover/Click
Jan24 230209 407.40 411.20 405.50 410.50 +3.50 388 4,535 +33 Hover/Click
Mar24 230209 400.40 403.60 398.00 402.90 +3.80 258 1,118 +25 Hover/Click
May24 230209 399.00 399.00 394.60 398.80 +3.90 55 628 +19 Hover/Click
Total Volume and Open Interest 162,997 434,476 -6,377  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230209 60.53 60.99 58.89 59.04 -1.54 96,232 102,531 -12,682 Hover/Click
May23 230209 60.66 61.08 59.10 59.17 -1.54 70,955 138,165 +3,637 Hover/Click
Jul23 230209 60.58 60.96 59.06 59.11 -1.52 32,584 96,729 +3,943 Hover/Click
Aug23 230209 60.27 60.56 58.75 58.81 -1.49 7,409 25,260 +846 Hover/Click
Sep23 230209 59.81 60.10 58.38 58.43 -1.43 2,954 18,031 +497 Hover/Click
Oct23 230209 59.33 59.58 57.91 57.96 -1.41 1,633 12,378 -44 Hover/Click
Dec23 230209 59.15 59.33 57.71 57.76 -1.38 6,669 43,490 +34 Hover/Click
Jan24 230209 58.84 59.18 57.58 57.61 -1.39 723 7,644 +240 Hover/Click
Mar24 230209 58.33 58.98 57.39 57.44 -1.37 415 2,380 +48 Hover/Click
May24 230209 57.45 58.86 57.36 57.37 -1.36 53 1,508 +33 Hover/Click
Total Volume and Open Interest 219,681 453,114 -3,444  
Canola(WCE) Weekly Monthly
Mar23 230209 827.4 828.8 819.6 827.7 -0.5 8,287 55,191 -565 Hover/Click
May23 230209 826.8 827.3 817.1 823.2 -3.6 11,814 83,080 -313 Hover/Click
Jul23 230209 826.7 826.9 816.4 821.9 -4.9 5,749 66,836 +2,605 Hover/Click
Nov23 230209 807.1 809.0 797.0 802.7 -6.8 4,461 45,441 +2,553 Hover/Click
Jan24 230209 810.2 810.2 802.0 806.8 -6.7 93 1,193 +81 Hover/Click
Total Volume and Open Interest 30,404 251,849 +4,361  
Corn(CBOT) Weekly Monthly
Mar23 230209 678.25 681.00 670.25 670.75 -7.75 149,454 408,218 -15,376 Hover/Click
May23 230209 675.75 678.25 668.75 669.00 -7.25 100,541 318,673 +12,890 Hover/Click
Jul23 230209 665.00 666.75 658.25 658.75 -6.50 37,081 258,197 +6 Hover/Click
Sep23 230209 610.00 610.50 604.00 604.25 -6.00 12,966 108,627 +2,292 Hover/Click
Dec23 230209 595.50 596.00 590.50 590.50 -5.00 14,404 193,950 +1,177 Hover/Click
Mar24 230209 602.25 602.50 597.75 597.75 -4.75 629 16,480 +92 Hover/Click
May24 230209 604.75 605.75 602.00 602.00 -3.75 128 2,760 +36 Hover/Click
Jul24 230209 604.25 604.75 601.25 601.50 -3.50 51 1,858 +9 Hover/Click
Sep24 230209 562.25 562.75 562.00 562.25 -1.50 26 238 +24 Hover/Click
Dec24 230209 550.50 552.25 550.25 550.50 -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 230209 764.75 770.50 754.75 757.25 -7.50 70,662 134,718 -5,263 Hover/Click
May23 230209 775.00 780.00 765.75 768.00 -7.00 50,522 92,095 +7,753 Hover/Click
Jul23 230209 779.50 784.50 771.00 773.25 -6.50 13,213 76,394 +1,132 Hover/Click
Sep23 230209 785.25 792.50 780.25 782.25 -6.25 5,434 20,856 -1 Hover/Click
Dec23 230209 801.50 805.25 793.75 795.50 -6.00 3,220 28,470 +549 Hover/Click
Mar24 230209 809.00 813.25 802.75 804.00 -6.00 461 3,798 +68 Hover/Click
Total Volume and Open Interest 144,124 358,162 +4,444  
Wheat(KCBT) Weekly Monthly
Mar23 230209 895.25 898.00 877.00 879.00 -17.00 33,571 75,990 -4,034 Hover/Click
May23 230209 882.00 885.50 866.25 868.00 -15.50 25,998 50,898 +4,303 Hover/Click
Jul23 230209 869.00 872.00 853.75 855.75 -14.25 7,293 36,538 +501 Hover/Click
Sep23 230209 865.00 870.00 852.50 854.25 -14.00 2,473 13,141 -190 Hover/Click
Dec23 230209 868.00 872.75 856.25 857.75 -13.25 1,097 12,781 +149 Hover/Click
Mar24 230209 861.50 865.50 855.50 856.75 -12.00 37 571 +7 Hover/Click
May24 230209 848.25 848.25 847.75 848.25 -12.50 0 45 +0 Hover/Click
Total Volume and Open Interest 70,771 190,500 +847  
Wheat(MGE) Weekly Monthly
Mar23 230209 926.00 928.50 915.25 917.25 -9.00 4,437 27,242 -1,061 Hover/Click
May23 230209 918.00 920.50 908.00 910.00 -8.50 3,092 17,062 +735 Hover/Click
Jul23 230209 909.75 912.50 902.00 904.50 -7.75 484 5,335 +63 Hover/Click
Sep23 230209 892.75 895.00 885.00 886.50 -7.00 450 6,358 +47 Hover/Click
Dec23 230209 899.75 899.75 890.25 891.25 -7.25 253 2,190 +22 Hover/Click
Mar24 230209 894.00 894.00 894.00 894.00 -7.00 0 46 +0 Hover/Click
Total Volume and Open Interest 8,716 58,239 -194  
Oats(CBOT) Weekly Monthly
Mar23 230209 383.00 388.50 378.25 381.00 -5.50 182 1,791 -64 Hover/Click
May23 230209 375.00 381.25 369.75 372.50 -5.75 109 1,143 +47 Hover/Click
Jul23 230209 370.25 373.25 370.00 372.50 -4.25 26 195 +22 Hover/Click
Sep23 230209 375.00 375.25 373.25 373.25 -5.00 8 99 +7 Hover/Click
Total Volume and Open Interest 329 3,297 +12  
Rough Rice(CBOT) Weekly Monthly
Mar23 230209 17.97 18.19 17.85 18.11 +0.22 917 4,794 -387 Hover/Click
May23 230209 18.26 18.50 18.23 18.41 +0.21 227 865 +178 Hover/Click
Jul23 230209 18.69 18.76 18.66 18.70 +0.20 22 89 +9 Hover/Click
Sep23 230209 16.87 16.90 16.76 16.76 -0.08 12 1,483 +12 Hover/Click
Total Volume and Open Interest 1,180 7,246 -186  
Live Cattle(CME) Weekly Monthly
Feb23 230209 160.880 161.435 160.650 160.830 +0.030 4,054 14,598 -1,679 Hover/Click
Apr23 230209 163.580 164.450 163.350 163.630 -0.070 20,926 138,034 +711 Hover/Click
Jun23 230209 159.785 160.235 159.285 159.535 -0.250 11,933 76,600 +2,166 Hover/Click
Aug23 230209 158.850 159.200 158.400 158.580 -0.270 8,219 48,662 +576 Hover/Click
Oct23 230209 163.035 163.400 162.685 162.830 -0.205 2,730 22,914 +143 Hover/Click
Dec23 230209 166.900 167.350 166.650 166.685 -0.265 955 12,048 +280 Hover/Click
Total Volume and Open Interest 49,161 318,254 +2,220  
Feeder Cattle(CME) Weekly Monthly
Mar23 230209 186.500 187.330 185.600 186.830 +0.380 10,770 19,080 -1,560 Hover/Click
Apr23 230209 190.700 191.500 190.250 190.735 unch 6,101 9,489 +1,033 Hover/Click
May23 230209 194.350 195.485 194.330 194.685 +0.250 3,501 7,824 +483 Hover/Click
Aug23 230209 207.550 208.650 207.500 207.880 +0.300 933 7,056 +129 Hover/Click
Sep23 230209 210.330 211.350 210.330 210.785 +0.335 358 1,727 +8 Hover/Click
Oct23 230209 213.200 213.685 212.535 213.050 +0.365 338 1,610 -22 Hover/Click
Nov23 230209 214.285 215.000 214.130 214.600 +0.415 105 524 +4 Hover/Click
Total Volume and Open Interest 22,111 47,455 +74  
Lean Hogs(CME) Weekly Monthly
Feb23 230209 75.680 76.200 75.530 75.830 -0.100 4,875 18,949 -367 Hover/Click
Apr23 230209 84.130 84.980 82.080 83.330 -0.750 25,545 100,731 -1,182 Hover/Click
May23 230209 94.230 94.250 92.180 93.030 -0.800 145 1,132 +0  
Jun23 230209 101.980 102.680 100.150 101.650 -0.350 10,137 34,505 +184 Hover/Click
Jul23 230209 104.130 104.630 102.450 103.880 -0.250 4,104 12,673 -28 Hover/Click
Aug23 230209 103.900 104.550 102.530 103.900 -0.250 4,833 19,304 -653 Hover/Click
Oct23 230209 91.350 91.550 89.980 91.280 -0.100 3,667 20,397 +708 Hover/Click
Dec23 230209 84.000 84.050 83.030 83.950 -0.080 845 7,945 +112 Hover/Click
Total Volume and Open Interest 54,381 219,218 -1,233  
Class III Milk(CME) Weekly Monthly
Feb23 230209 17.90 17.98 17.90 17.96 +0.15 144 4,178 +9 Hover/Click
Mar23 230209 17.76 18.04 17.72 17.93 +0.31 282 6,500 +73 Hover/Click
Apr23 230209 18.11 18.45 18.08 18.29 +0.28 83 3,683 +27 Hover/Click
May23 230209 18.63 18.83 18.63 18.76 +0.31 179 2,349 +82 Hover/Click
Jun23 230209 19.00 19.15 19.00 19.09 +0.21 19 1,945 +17 Hover/Click
Jul23 230209 19.40 19.59 19.39 19.50 +0.25 11 1,227 +2 Hover/Click
Aug23 230209 19.79 19.90 19.79 19.85 +0.22 14 966 +1 Hover/Click
Sep23 230209 20.00 20.14 20.00 20.06 +0.21 1 950 +0 Hover/Click
Oct23 230209 20.09 20.15 20.08 20.08 +0.08 2 682 +1 Hover/Click
Nov23 230209 20.00 20.10 19.95 19.95 +0.05 1 546 +1 Hover/Click
Dec23 230209 19.70 19.85 19.70 19.77 +0.11 1 551 +1 Hover/Click
Jan24 230209 19.25 19.25 19.25 19.25 +0.15 0 98 +0 Hover/Click
Feb24 230209 18.96 18.96 18.96 18.96 +0.02 1 118 +0 Hover/Click
Total Volume and Open Interest 738 24,092 +214  
Cocoa(ICE) Weekly Monthly
Mar23 230209 2573 2599 2546 2578 -1 38,591 45,686 -12,354 Hover/Click
May23 230209 2608 2640 2590 2618 +5 47,532 100,495 +7,382 Hover/Click
Jul23 230209 2624 2643 2597 2623 +1 13,654 54,406 +587 Hover/Click
Sep23 230209 2622 2641 2599 2624 -1 6,574 31,164 +666 Hover/Click
Dec23 230209 2621 2630 2592 2617 -6 4,170 29,943 +1,779 Hover/Click
Mar24 230209 2601 2612 2581 2601 -6 612 12,607 -11 Hover/Click
May24 230209 2595 2600 2590 2590 -9 308 3,787 +119 Hover/Click
Total Volume and Open Interest 111,585 282,937 -1,712  
Coffee "C"(ICE) Weekly Monthly
Mar23 230209 175.90 177.05 172.05 173.65 -1.95 37,402 51,771 -9,274 Hover/Click
May23 230209 175.65 176.90 171.95 173.70 -1.95 33,034 79,034 +4,574 Hover/Click
Jul23 230209 175.70 176.90 172.00 173.70 -2.00 15,044 31,166 +1,814 Hover/Click
Sep23 230209 175.05 175.95 171.10 172.80 -1.90 7,620 22,046 +801 Hover/Click
Dec23 230209 173.70 174.60 169.90 171.45 -1.95 3,640 23,131 +1,009 Hover/Click
Mar24 230209 173.90 173.90 169.80 171.25 -1.95 670 7,346 +353 Hover/Click
Total Volume and Open Interest 97,774 222,099 -620  
Orange Juice(ICE) Weekly Monthly
Mar23 230209 256.15 266.95 256.00 262.55 +5.60 1,151 8,212 -289 Hover/Click
May23 230209 239.00 248.90 238.70 245.55 +6.65 727 3,863 +348 Hover/Click
Jul23 230209 226.25 240.05 220.90 223.80 -6.25 91 1,012 +32 Hover/Click
Sep23 230209 219.00 219.00 211.25 211.25 -10.00 6 62 +2 Hover/Click
Nov23 230209 213.00 219.65 205.35 205.35 -4.30 7 38 +6 Hover/Click
Jan24 230209 199.20 199.20 196.30 199.20 -4.60 1 5 +1 Hover/Click
Total Volume and Open Interest 1,983 13,192 +100  
Sugar #11(ICE) Weekly Monthly
Mar23 230209 21.29 21.73 21.24 21.45 +0.25 107,761 259,504 -19,978 Hover/Click
May23 230209 19.94 20.28 19.80 20.01 +0.14 88,747 318,708 +14,770 Hover/Click
Jul23 230209 19.20 19.51 19.13 19.30 +0.13 32,017 173,251 -884 Hover/Click
Oct23 230209 19.13 19.35 19.00 19.17 +0.09 23,234 95,368 +3,642 Hover/Click
Mar24 230209 19.17 19.39 19.07 19.26 +0.10 11,318 78,850 +2,878 Hover/Click
May24 230209 18.20 18.40 18.07 18.29 +0.07 1,895 23,120 +231 Hover/Click
Jul24 230209 17.56 17.68 17.35 17.58 +0.02 762 17,443 -45 Hover/Click
Oct24 230209 17.20 17.30 17.00 17.22 +0.02 626 15,718 -152 Hover/Click
Total Volume and Open Interest 266,889 1,001,483 +477  
London Cocoa(LCE) Weekly Monthly
Mar23 230209 2023 2023 1983 1989 -36 10,945 60,301 -4,044 Hover/Click
May23 230209 2015 2018 1989 2001 -17 13,966 70,324 +903 Hover/Click
Jul23 230209 1995 1996 1968 1979 -19 4,183 39,207 -421 Hover/Click
Sep23 230209 1976 1976 1949 1958 -19 2,665 35,620 -165 Hover/Click
Dec23 230209 1951 1951 1923 1933 -20 835 35,174 +236 Hover/Click
Mar24 230209 1907 1912 1894 1901 -21 215 15,265 +70 Hover/Click
May24 230209 1887 1894 1887 1892 -22 100 5,316 +1 Hover/Click
Total Volume and Open Interest 32,941 268,358 -3,405  
London Sugar(LCE) Weekly Monthly
Mar23 230209 572.10 578.30 565.90 572.30 +3.40 7,273 14,322 -1,517 Hover/Click
May23 230209 567.30 574.00 563.40 568.40 +3.00 7,569 44,321 +480 Hover/Click
Aug23 230209 550.80 554.90 546.90 551.00 +3.30 1,446 16,310 +157 Hover/Click
Oct23 230209 537.20 540.70 533.90 538.10 +3.80 530 10,709 +10 Hover/Click
Dec23 230209 529.40 532.80 526.10 529.90 +3.10 329 4,988 +143 Hover/Click
Total Volume and Open Interest 17,303 95,331 -671  
Cotton(ICE) Weekly Monthly
Mar23 230209 85.32 86.30 85.10 85.50 +0.13 32,551 60,072 -10,062 Hover/Click
May23 230209 86.00 86.89 85.66 85.94 -0.06 25,159 68,851 +5,192 Hover/Click
Jul23 230209 86.64 87.41 86.17 86.45 -0.19 11,702 43,295 -127 Hover/Click
Oct23 230209 85.28 85.28 85.28 85.28 +0.08 0 16 +0 Hover/Click
Dec23 230209 85.30 85.95 84.73 85.27 -0.03 8,738 30,589 +1,151 Hover/Click
Mar24 230209 85.88 86.00 84.88 85.47 -0.13 1,195 5,222 +564 Hover/Click
Total Volume and Open Interest 79,850 210,928 -3,242  
Lumber(CME) Weekly Monthly
Mar23 230209 443.0 453.0 433.0 433.6 -20.5 235 1,623 -57  
May23 230209 467.0 467.0 457.6 457.6 -16.5 47 475 +19  
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 230209 78.45 78.84 76.52 78.06 -0.41 408,279 244,901 -32,759 Hover/Click
Apr23 230209 78.69 79.04 76.76 78.27 -0.42 186,665 211,252 +9,763 Hover/Click
May23 230209 78.75 79.17 76.94 78.39 -0.45 129,398 140,891 +109 Hover/Click
Jun23 230209 78.74 79.12 76.94 78.35 -0.46 102,390 233,195 +7,546 Hover/Click
Jul23 230209 78.49 78.87 76.77 78.09 -0.47 48,230 99,250 +7,346 Hover/Click
Aug23 230209 78.13 78.43 76.44 77.69 -0.49 19,538 52,915 -676 Hover/Click
Sep23 230209 77.61 77.99 75.98 77.20 -0.51 29,524 103,479 +1,360 Hover/Click
Oct23 230209 77.30 77.38 75.62 76.69 -0.52 9,968 48,190 -368 Hover/Click
Nov23 230209 76.83 76.94 75.11 76.18 -0.52 6,411 31,258 -720 Hover/Click
Dec23 230209 76.15 76.47 74.64 75.70 -0.51 48,302 198,977 -2,456 Hover/Click
Jan24 230209 75.09 75.22 74.34 75.22 -0.49 1,771 35,267 +12 Hover/Click
Feb24 230209 74.50 74.81 74.24 74.74 -0.48 3,265 19,918 -322 Hover/Click
Mar24 230209 74.03 74.81 73.57 74.28 -0.47 7,582 28,717 +257 Hover/Click
Apr24 230209 74.10 74.10 73.47 73.85 -0.46 371 15,002 +6 Hover/Click
May24 230209 73.40 73.46 73.14 73.46 -0.44 223 10,894 -29 Hover/Click
Jun24 230209 73.49 73.66 72.30 73.08 -0.44 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 230209 78.475 78.850 76.525 78.050 -0.425 15,376 3,790 +299  
Apr23 230209 78.600 79.050 76.775 78.275 -0.425 646 628 -11  
May23 230209 78.825 79.150 76.975 78.400 -0.450 175 812 -40  
Jun23 230209 79.000 79.100 76.975 78.350 -0.450 47 226 +1  
Jul23 230209 78.550 78.800 77.100 78.100 -0.450 17 49 -7  
Aug23 230209 77.700 77.700 76.900 77.700 -0.475 2 35 +1  
Sep23 230209 77.200 77.200 76.500 77.200 -0.500 0 3 +0  
Oct23 230209 76.700 76.700 76.100 76.700 -0.500 1 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 40 133 -15  
Total Volume and Open Interest 16,316 5,764 +229  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230209 290.09 293.00 279.05 281.54 -7.79 57,888 64,046 -6,227 Hover/Click
Apr23 230209 286.47 289.17 276.00 278.53 -7.23 44,704 49,049 +1,757 Hover/Click
May23 230209 280.48 282.62 271.00 273.29 -6.62 31,074 39,273 -416 Hover/Click
Jun23 230209 276.04 277.80 267.30 269.85 -6.00 21,532 29,490 +180 Hover/Click
Jul23 230209 274.50 274.50 265.90 268.30 -5.73 9,273 13,755 -4 Hover/Click
Aug23 230209 273.13 274.37 265.30 267.44 -5.58 6,975 10,523 +523 Hover/Click
Sep23 230209 272.75 273.69 265.10 267.17 -5.56 6,831 11,565 -106 Hover/Click
Oct23 230209 268.40 269.14 265.68 266.80 -5.52 2,820 8,191 +92 Hover/Click
Nov23 230209 272.10 272.10 264.56 266.13 -5.51 2,679 5,806 +65 Hover/Click
Dec23 230209 270.14 271.49 263.68 265.18 -5.46 4,194 16,934 -116 Hover/Click
Jan24 230209 265.60 270.58 262.94 264.42 -5.40 771 2,886 +16 Hover/Click
Feb24 230209 264.75 269.48 261.92 263.37 -5.36 612 1,941 +30 Hover/Click
Mar24 230209 261.70 267.61 260.02 261.53 -5.33 497 1,133 +52 Hover/Click
Apr24 230209 260.50 260.50 259.00 259.00 -5.31 321 1,264 +170 Hover/Click
Total Volume and Open Interest 191,010 263,450 -3,771  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230209 246.91 248.40 240.45 244.75 -1.53 60,964 96,495 -2,915 Hover/Click
Apr23 230209 265.62 267.22 259.72 264.12 -1.06 50,122 65,728 +5,713 Hover/Click
May23 230209 264.18 266.00 258.84 263.13 -0.88 32,014 40,880 -41 Hover/Click
Jun23 230209 260.76 262.24 255.38 259.45 -0.95 16,900 34,898 +21 Hover/Click
Jul23 230209 256.45 257.45 251.75 255.32 -1.02 7,108 15,873 +961 Hover/Click
Aug23 230209 252.17 252.25 247.47 250.81 -1.09 4,802 8,236 -126 Hover/Click
Sep23 230209 246.94 247.50 242.27 245.17 -1.15 4,675 20,063 +182 Hover/Click
Oct23 230209 227.88 229.53 226.24 228.74 -1.21 3,365 8,819 +769 Hover/Click
Nov23 230209 222.74 223.84 221.29 223.45 -1.20 2,716 6,223 +480 Hover/Click
Dec23 230209 220.70 221.23 217.06 219.37 -1.19 3,150 16,297 +12 Hover/Click
Total Volume and Open Interest 186,417 327,421 +5,234  
e-miNY RBOB Gasoline(NYM)
Mar23 230209 244.75 244.75 244.75 244.75 -1.53 0 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 0 1 +0  
Jun23 230209 259.45 259.45 259.45 259.45 -0.95 0 2 +0  
Total Volume and Open Interest 0 9 +0  
Natural Gas(NYM) Weekly Monthly
Mar23 230209 2.411 2.529 2.350 2.430 +0.034 228,475 272,039 -30,073 Hover/Click
Apr23 230209 2.497 2.578 2.441 2.492 +0.015 119,363 118,247 +4,549 Hover/Click
May23 230209 2.671 2.735 2.615 2.661 +0.015 111,611 153,579 +18,627 Hover/Click
Jun23 230209 2.867 2.920 2.812 2.852 +0.012 22,482 54,175 +915 Hover/Click
Jul23 230209 3.054 3.088 2.989 3.020 +0.003 24,808 64,433 +2,451 Hover/Click
Aug23 230209 3.101 3.136 3.044 3.067 -0.008 11,244 37,630 +337 Hover/Click
Sep23 230209 3.057 3.099 3.010 3.032 -0.012 20,043 71,819 +2,630 Hover/Click
Oct23 230209 3.147 3.176 3.089 3.111 -0.011 24,951 79,700 +1,451 Hover/Click
Nov23 230209 3.570 3.585 3.510 3.532 -0.014 5,066 36,447 +879 Hover/Click
Dec23 230209 3.925 3.977 3.907 3.926 -0.018 3,554 32,247 +4 Hover/Click
Jan24 230209 4.206 4.214 4.145 4.165 -0.018 12,189 58,617 +917 Hover/Click
Feb24 230209 4.080 4.086 4.020 4.040 -0.017 3,571 21,289 -210 Hover/Click
Mar24 230209 3.658 3.676 3.616 3.637 -0.017 6,118 31,962 -42 Hover/Click
Apr24 230209 3.243 3.270 3.227 3.236 -0.026 7,744 35,032 +808 Hover/Click
May24 230209 3.226 3.234 3.193 3.203 -0.026 4,843 16,363 +572 Hover/Click
Jun24 230209 3.299 3.327 3.290 3.298 -0.028 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 230209 84.96 85.50 83.05 84.50 -0.59 290,979 430,872 -16,679 Hover/Click
May23 230209 84.61 85.05 82.74 84.06 -0.64 193,164 344,696 +9,642 Hover/Click
Jun23 230209 84.10 84.46 82.27 83.52 -0.64 153,593 335,769 +121 Hover/Click
Jul23 230209 83.59 83.95 81.84 83.03 -0.64 44,257 124,584 +466 Hover/Click
Aug23 230209 82.98 83.42 81.39 82.53 -0.64 30,592 88,729 -991 Hover/Click
Sep23 230209 82.57 82.92 80.94 82.03 -0.65 39,037 92,344 -396 Hover/Click
Oct23 230209 82.07 82.42 80.53 81.54 -0.65 16,591 54,257 +613 Hover/Click
Nov23 230209 81.58 81.93 80.07 81.06 -0.64 9,596 58,113 +165 Hover/Click
Dec23 230209 81.08 81.41 79.61 80.57 -0.63 67,436 200,858 -2,108 Hover/Click
Jan24 230209 79.53 80.58 79.49 80.09 -0.61 3,811 31,625 +110 Hover/Click
Feb24 230209 78.50 79.61 78.50 79.61 -0.60 3,151 39,896 -636 Hover/Click
Mar24 230209 79.18 79.18 79.18 79.18 -0.58 3,893 25,350 -390 Hover/Click
Apr24 230209 78.78 78.78 78.78 78.78 -0.57 891 9,560 -126 Hover/Click
May24 230209 78.38 78.38 78.38 78.38 -0.57 939 9,058 +64 Hover/Click
Total Volume and Open Interest 900,705 2,106,712 -8,407  
Gas Oil(ICE) Weekly Monthly
Feb23 230209 842.25 853.25 805.25 814.00 -22.00 23,875 23,687 -10,851 Hover/Click
Mar23 230209 838.00 851.00 806.25 816.50 -17.25 117,970 114,888 -4,371 Hover/Click
Apr23 230209 828.00 839.25 798.75 808.25 -15.00 87,159 79,057 +850 Hover/Click
May23 230209 814.75 822.75 787.50 796.25 -13.25 40,813 56,296 +2,483 Hover/Click
Jun23 230209 804.50 811.00 778.25 786.50 -12.25 47,802 53,725 -476 Hover/Click
Jul23 230209 799.00 803.50 772.75 780.50 -12.00 13,120 23,169 -171 Hover/Click
Aug23 230209 798.75 799.00 769.50 777.25 -11.25 7,585 19,827 +290 Hover/Click
Sep23 230209 795.50 796.25 767.25 774.75 -10.50 9,174 30,331 +404 Hover/Click
Oct23 230209 793.00 793.75 766.75 773.25 -9.75 3,756 15,468 +350 Hover/Click
Nov23 230209 786.75 786.75 761.25 767.00 -9.25 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 230209 78.44 78.83 76.55 78.06 -0.41 29,603 44,264 +2,207 Hover/Click
Apr23 230209 78.65 79.05 76.81 78.27 -0.42 49,552 74,426 -210 Hover/Click
May23 230209 78.90 79.17 76.98 78.39 -0.45 60,467 40,740 +577 Hover/Click
Jun23 230209 78.89 79.13 76.99 78.35 -0.46 47,794 64,066 -1,772 Hover/Click
Jul23 230209 78.65 78.66 76.78 78.09 -0.47 19,470 17,583 -176 Hover/Click
Aug23 230209 77.28 77.72 76.44 77.69 -0.49 5,401 8,148 +109 Hover/Click
Sep23 230209 76.84 77.36 76.33 77.20 -0.51 3,410 22,763 +602 Hover/Click
Oct23 230209 75.88 76.85 75.87 76.69 -0.52 516 5,628 +89 Hover/Click
Nov23 230209 76.34 76.34 76.18 76.18 -0.52 339 8,526 +9 Hover/Click
Dec23 230209 76.29 76.32 74.98 75.70 -0.51 4,301 67,705 -310 Hover/Click
Jan24 230209 75.22 75.22 75.22 75.22 -0.49 133 5,349 +13 Hover/Click
Feb24 230209 74.74 74.74 74.74 74.74 -0.48 21 2,580 +3 Hover/Click
Mar24 230209 74.28 74.28 74.28 74.28 -0.47 135 3,167 -45 Hover/Click
Apr24 230209 73.85 73.85 73.85 73.85 -0.46 1 946 +0 Hover/Click
May24 230209 73.46 73.46 73.46 73.46 -0.44 1 902 +0 Hover/Click
Jun24 230209 72.58 73.08 72.58 73.08 -0.44 705 9,338 -66 Hover/Click
Total Volume and Open Interest 223,391 431,938 +1,405  
US Dollar Index(ICE) Weekly Monthly
Mar23 230209 103.385 103.450 102.520 103.105 -0.167 27,277 32,412 -1,747 Hover/Click
Jun23 230209 103.005 103.110 102.200 102.760 -0.167 241 1,125 +23 Hover/Click
Sep23 230209 102.460 102.460 102.460 102.460 -0.217 0 4 +0 Hover/Click
Total Volume and Open Interest 27,518 33,546 -1,724  
Australian Dollar(CME) Weekly Monthly
Mar23 230209 69.34 70.19 69.30 69.48 +0.14 140,171 123,104 -3,300 Hover/Click
Jun23 230209 69.59 70.42 69.54 69.72 +0.14 270 660 +171 Hover/Click
Sep23 230209 70.01 70.61 69.77 69.90 +0.12 9 54 +0 Hover/Click
Total Volume and Open Interest 140,629 124,006 -3,168  
British Pound(CME) Weekly Monthly
Mar23 230209 120.79 122.01 120.64 121.26 +0.47 101,340 199,421 +3,407 Hover/Click
Jun23 230209 121.41 122.27 120.95 121.52 +0.47 163 1,921 -7 Hover/Click
Sep23 230209 121.81 122.50 121.23 121.81 +0.47 0 237 +0 Hover/Click
Total Volume and Open Interest 101,740 203,720 +3,379  
Canadian Dollar(CME) Weekly Monthly
Mar23 230209 74.39 74.79 74.29 74.36 -0.08 88,411 145,113 +191 Hover/Click
Jun23 230209 74.52 74.89 74.40 74.46 -0.08 81 3,531 +13 Hover/Click
Sep23 230209 74.58 75.00 74.56 74.58 -0.08 2 410 +0 Hover/Click
Dec23 230209 74.87 75.13 74.65 74.71 -0.09 53 384 +34 Hover/Click
Total Volume and Open Interest 88,556 149,621 +239  
Japanese Yen(CME) Weekly Monthly
Mar23 230209 76.43 77.05 76.17 76.31 -0.16 159,078 159,550 -4,207 Hover/Click
Jun23 230209 77.53 78.12 77.26 77.40 -0.16 485 3,779 +62 Hover/Click
Sep23 230209 78.55 79.16 78.35 78.46 -0.16 3 48 -1 Hover/Click
Total Volume and Open Interest 160,040 164,069 -4,115  
Swiss Franc(CME) Weekly Monthly
Mar23 230209 108.96 109.52 108.70 108.76 -0.30 17,490 38,253 -604 Hover/Click
Jun23 230209 110.28 110.63 109.85 109.89 -0.29 31 488 -1 Hover/Click
Sep23 230209 110.94 111.66 110.94 110.94 -0.29 7 62 +0 Hover/Click
Total Volume and Open Interest 17,528 38,842 -605  
EuroFX(CME) Weekly Monthly
Mar23 230209 107.34 108.11 107.29 107.58 +0.12 241,795 765,467 -3,708 Hover/Click
Jun23 230209 107.90 108.70 107.90 108.17 +0.12 700 11,656 +214 Hover/Click
Sep23 230209 108.51 109.21 108.42 108.69 +0.12 170 1,089 +8 Hover/Click
Total Volume and Open Interest 243,580 781,287 -3,844  
Mexican Peso(CME) Weekly Monthly
Mar23 230209 524.88 531.00 523.63 530.25 +5.38 57,508 262,261 -4,714 Hover/Click
Jun23 230209 515.63 521.13 514.25 520.63 +5.13 13 174 +5 Hover/Click
Total Volume and Open Interest 57,521 262,449 -4,709  
Brazilian Real(CME) Weekly Monthly
Mar23 230209 191.75 192.70 188.35 189.35 -2.40 8,935 52,004 +157 Hover/Click
Apr23 230209 191.25 191.40 187.25 188.15 -2.40 23 234 -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 8,958 52,238 +156  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230209 128~290 129~130 127~250 127~280 -0~150 370,631 1,200,496 -1,118 Hover/Click
Jun23 230209 130~110 130~270 129~070 129~090 -0~160 3,018 6,364 +2,616 Hover/Click
Sep23 230209 131~150 131~150 130~060 130~060 -0~160 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 230209 113~210 113~260 113~000 113~010 -0~120 2,036,895 4,183,517 +1,711 Hover/Click
Jun23 230209 114~060 114~115 113~180 113~185 -0~120 12,540 39,308 +4,614 Hover/Click
Sep23 230209 114~085 114~085 114~085 114~085 -0~120 10 16 +1 Hover/Click
Total Volume and Open Interest 2,049,445 4,222,841 +6,326  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230209 108~164 108~190 108~014 108~022 -0~100 1,428,709 4,164,229 -20,988 Hover/Click
Jun23 230209 108~304 109~024 108~172 108~174 -0~102 39,821 77,047 +18,776 Hover/Click
Sep23 230209 108~254 108~254 108~254 108~254 -0~102       Hover/Click
Total Volume and Open Interest 1,468,530 4,241,276 -2,212  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230209 102~132 102~140 102~072 102~074 -0~036 722,608 2,543,796 -178 Hover/Click
Jun23 230209 102~257 102~262 102~190 102~190 -0~045 1,257 10,196 +907 Hover/Click
Sep23 230209 103~010 103~010 103~010 103~010 -0~045 0 6 +0 Hover/Click
Total Volume and Open Interest 723,865 2,553,998 +729  
Eurodollars(CME) Weekly Monthly
Mar23 230209 94.945 94.955 94.930 94.935 unch 79,049 801,092 -23,703  
Jun23 230209 94.690 94.710 94.660 94.660 -0.015 120,446 721,471 -17,092  
Sep23 230209 94.710 94.725 94.635 94.640 -0.040 48,294 644,119 +2,458  
Dec23 230209 95.015 95.030 94.920 94.925 -0.060 48,888 639,772 -18,700  
Mar24 230209 95.495 95.510 95.375 95.380 -0.085 32,697 405,281 +3,536  
Jun24 230209 95.975 95.990 95.830 95.840 -0.110 31,494 409,967 +6,595  
Sep24 230209 96.325 96.335 96.165 96.180 -0.115 18,286 372,558 +1,770  
Dec24 230209 96.510 96.515 96.350 96.370 -0.110 17,803 579,851 +1,385  
Mar25 230209 96.625 96.630 96.475 96.490 -0.105 10,162 221,390 -203  
Jun25 230209 96.700 96.705 96.560 96.575 -0.095 8,434 171,927 +347  
Sep25 230209 96.750 96.755 96.620 96.635 -0.085 8,631 136,577 +798  
Dec25 230209 96.775 96.785 96.655 96.670 -0.075 11,542 135,113 +620  
Mar26 230209 96.775 96.790 96.670 96.680 -0.065 8,213 80,546 -24  
Jun26 230209 96.760 96.780 96.665 96.675 -0.055 4,538 76,190 +92  
Sep26 230209 96.750 96.770 96.655 96.665 -0.050 3,761 94,404 +371  
Dec26 230209 96.735 96.755 96.650 96.660 -0.045 8,887 66,682 +767  
Mar27 230209 96.715 96.740 96.635 96.645 -0.040 3,759 41,514 +365  
Jun27 230209 96.680 96.715 96.615 96.625 -0.030 4,603 39,532 +124  
Total Volume and Open Interest 491,500 5,820,860 -37,568  
Ultra T-Bond(CBOT)
Mar23 230209 141~12 142~09 139~14 139~20 -0~24 220,796 1,456,687 +615  
Jun23 230209 141~08 142~26 140~01 140~06 -0~24 2,829 3,354 +2,518  
Sep23 230209 140~06 140~06 140~06 140~06 -0~24        
Total Volume and Open Interest 223,625 1,460,041 +3,133  
Ultra 10-Yr T-Note(CBOT)
Mar23 230209 120~115 120~185 119~145 119~160 -0~145 420,498 1,463,271 -1,386  
Jun23 230209 120~085 120~170 119~135 119~150 -0~145 222 1,205 +197  
Sep23 230209 119~150 119~150 119~150 119~150 -0~145        
Total Volume and Open Interest 420,720 1,464,476 -1,189  
30 Day Federal Funds(CBOT)
Feb23 230209 95.430 95.430 95.427 95.427 -0.003 21,541 495,497 -273  
Mar23 230209 95.340 95.345 95.340 95.340 -0.005 18,995 126,976 +1,916  
Apr23 230209 95.155 95.165 95.155 95.155 -0.005 103,229 261,962 +2,965  
May23 230209 94.990 95.000 94.975 94.980 -0.005 87,868 168,551 -3,051  
Jun23 230209 94.920 94.935 94.905 94.905 -0.005 26,857 74,921 +44  
Jul23 230209 94.875 94.890 94.850 94.855 -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 230209 146.79 146.87 146.46 146.69 -0.11 1,012 16,221 -48 Hover/Click
Jun23 230209 145.26 145.26 145.26 145.26 -0.11 10 10 +10 Hover/Click
Sep23 230209 145.26 145.26 145.26 145.26 -0.11       Hover/Click
Total Volume and Open Interest 1,022 16,231 -38  
Euro-Buxl(EUREX)
Mar23 230209 142.40 144.28 141.46 143.14 +1.62 87,664 230,292 +2,405  
Jun23 230209 142.70 142.70 142.70 142.70 +1.62 96 3,239 +93  
Sep23 230209 141.56 141.56 141.56 141.56 +1.62        
Total Volume and Open Interest 87,760 233,531 +2,498  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230209 136.35 137.38 135.96 136.66 +0.64 888,977 1,444,675 +34,871 Hover/Click
Jun23 230209 135.23 136.22 135.15 135.65 +0.63 3,337 8,696 +1,277 Hover/Click
Sep23 230209 135.06 135.06 135.06 135.06 +0.64 0 5 -10 Hover/Click
Total Volume and Open Interest 892,314 1,453,376 +36,138  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230209 117.17 117.46 116.98 117.19 +0.19 569,654 1,603,874 -130,056 Hover/Click
Jun23 230209 117.85 117.85 117.85 117.85 +0.21 203 4,202 -2 Hover/Click
Sep23 230209 118.19 118.19 118.19 118.19 +0.19       Hover/Click
Total Volume and Open Interest 569,857 1,608,076 -130,058  
Euro-Schatz(EUREX)
Mar23 230209 105.70 105.79 105.64 105.69 +0.04 727,696 2,009,657 +132,892  
Jun23 230209 105.68 105.68 105.64 105.65 +0.06 5,220 30,445 +4,225  
Sep23 230209 106.44 106.44 106.44 106.44 +0.04        
Total Volume and Open Interest 732,916 2,040,102 +137,117  
3-Mth Euribor(EUREX)
Mar23 230209 97.045 97.045 97.045 97.045 +0.015 0 407 +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 0 1,006 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230209 105~07 105~21 104~26 104~29 +0~03 203,205 395,314 -469 Hover/Click
Jun23 230209 104~10 104~10 103~31 103~31 +0~06 3 3 +2 Hover/Click
Total Volume and Open Interest 203,208 395,317 -467  
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 230209 97.030 97.050 97.030 97.040 +0.010 104,785 560,284 +1,685  
Jun23 230209 96.515 96.540 96.490 96.510 +0.005 182,507 658,379 +15,078  
Sep23 230209 96.465 96.500 96.425 96.450 unch 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 230209 96.32 96.35 96.28 96.31 -0.02 66,256 239,459 +2,880  
Jun23 230209 95.98 96.03 95.90 95.92 -0.07 60,122 205,204 +7,883  
Sep23 230209 95.93 95.99 95.83 95.85 -0.09 44,119 165,306 +4,750  
Dec23 230209 95.98 96.04 95.88 95.90 -0.10 46,228 173,480 +12,900  
Mar24 230209 96.11 96.16 96.00 96.02 -0.10 21,587 116,348 -216  
Jun24 230209 96.26 96.32 96.16 96.18 -0.10 14,773 98,516 -10,231  
Sep24 230209 96.40 96.45 96.29 96.30 -0.10 11,109 60,183 +2,208  
Dec24 230209 96.50 96.55 96.39 96.41 -0.09 5,246 31,364 +461  
Mar25 230209 96.46 96.46 96.46 96.46 -0.08 1 488 -1  
Jun25 230209 96.46 96.46 96.46 96.46 -0.08 0 228 +0  
Total Volume and Open Interest 269,441 1,091,084 +20,634  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230209 96.38 96.41 96.32 96.33 -0.05 168,804 991,718 +9,945  
Jun23 230209 96.33 96.33 96.33 96.33 -0.05        
Total Volume and Open Interest 168,804 991,718 +9,945  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230209 96.71 96.76 96.64 96.65 -0.07 220,856 744,127 +17,116  
Jun23 230209 96.65 96.65 96.65 96.65 -0.07 62 62 +62  
Total Volume and Open Interest 220,918 744,189 +17,178  
Gold(CMX) Weekly Monthly
Feb23 230209 1875.3 1884.6 1859.8 1866.2 -11.2 297 1,239 -45 Hover/Click
Apr23 230209 1888.3 1902.3 1870.2 1878.5 -12.2 179,673 362,062 -2,551 Hover/Click
Jun23 230209 1902.7 1919.1 1887.4 1895.3 -12.4 4,529 40,246 +381 Hover/Click
Aug23 230209 1920.3 1935.8 1904.7 1912.7 -12.3 1,764 12,933 +342 Hover/Click
Oct23 230209 1953.2 1953.2 1922.8 1930.1 -12.1 139 4,394 +44 Hover/Click
Dec23 230209 1958.6 1969.2 1940.0 1947.0 -11.9 304 14,477 +34 Hover/Click
Feb24 230209 1982.8 1982.8 1963.6 1963.6 -11.5 85 1,161 +32 Hover/Click
Apr24 230209 1978.8 1978.8 1978.8 1978.8 -11.0 3 423 +3 Hover/Click
Jun24 230209 1995.1 1995.1 1995.1 1995.1 -9.2 0 299 +0 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 0 326 +0 Hover/Click
Total Volume and Open Interest 188,248 439,755 -1,557  
Silver(CMX) Weekly Monthly
Mar23 230209 2236.5 2261.5 2191.5 2214.3 -27.7 72,082 87,855 -7,633 Hover/Click
May23 230209 2255.0 2281.0 2211.0 2234.0 -28.1 13,345 34,064 +6,123 Hover/Click
Jul23 230209 2283.0 2300.0 2233.5 2253.2 -28.7 1,921 6,577 +53 Hover/Click
Sep23 230209 2298.0 2320.0 2259.0 2273.5 -28.3 714 2,273 -204 Hover/Click
Dec23 230209 2344.5 2344.5 2291.5 2307.1 -28.4 510 2,513 +127 Hover/Click
Mar24 230209 2343.0 2344.0 2339.3 2339.3 -27.9 26 91 +11 Hover/Click
May24 230209 2356.6 2356.6 2356.6 2356.6 -26.8 0 31 +0 Hover/Click
Total Volume and Open Interest 88,603 133,601 -2,062  
Platinum(NYMEX) Weekly Monthly
Apr23 230209 978.4 992.8 957.5 964.2 -23.0 22,781 61,432 -1,962 Hover/Click
Jul23 230209 983.4 996.5 963.8 970.2 -22.9 480 3,713 +273 Hover/Click
Oct23 230209 984.9 984.9 974.9 976.4 -23.6 5 275 +1 Hover/Click
Jan24 230209 983.0 983.0 983.0 983.0 -23.5 0 47 +0 Hover/Click
Total Volume and Open Interest 23,266 65,469 -1,688  
Palladium(NYMEX) Weekly Monthly
Mar23 230209 1634.50 1669.00 1592.00 1616.70 -19.20 4,162 8,199 -619 Hover/Click
Jun23 230209 1662.00 1684.50 1612.50 1631.90 -20.20 1,256 3,675 +263 Hover/Click
Sep23 230209 1649.00 1649.00 1649.00 1649.00 -18.30 3 17 +0 Hover/Click
Total Volume and Open Interest 5,421 11,896 -356  
Copper(CMX) Weekly Monthly
Mar23 230209 404.75 412.05 403.95 409.70 +6.15 90,917 111,485 -4,704 Hover/Click
May23 230209 405.80 412.95 405.10 410.90 +6.05 29,574 57,238 +4,758 Hover/Click
Jul23 230209 406.30 413.30 405.90 411.35 +5.95 8,559 22,094 +1,681 Hover/Click
Sep23 230209 411.00 413.50 407.60 411.50 +5.85 3,942 11,724 +769 Hover/Click
Dec23 230209 409.65 413.05 408.00 411.10 +5.75 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 230209 34043 34287 33629 33734 -261 273,425 85,284 +4,644 Hover/Click
Jun23 230209 34321 34546 33900 33998 -264 272 988 +78 Hover/Click
Sep23 230209 34750 34752 34189 34189 -269 2 27 +2 Hover/Click
Dec23 230209 34374 34758 34374 34374 -273       Hover/Click
Total Volume and Open Interest 273,699 86,299 +4,724  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230209 4132.25 4170.25 4078.25 4091.75 -38.75 2,180,936 2,026,315 -4,597 Hover/Click
Jun23 230209 4168.50 4207.25 4115.75 4129.00 -38.75 3,290 20,784 +706 Hover/Click
Sep23 230209 4214.50 4244.75 4156.25 4168.00 -39.00 220 1,285 +200 Hover/Click
Dec23 230209 4254.75 4280.00 4201.00 4207.50 -39.50 2 2,590 +2 Hover/Click
Total Volume and Open Interest 2,184,448 2,053,086 -3,689  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230209 12555.00 12728.50 12366.50 12425.50 -119.75 744,996 274,966 +1,951 Hover/Click
Jun23 230209 12679.75 12861.50 12505.00 12560.25 -120.25 1,207 3,938 +250 Hover/Click
Sep23 230209 12815.00 12987.25 12657.50 12695.00 -120.00 7 115 +1 Hover/Click
Total Volume and Open Interest 746,211 279,306 +2,203  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230209 2675.90 2702.20 2632.80 2640.20 -33.80 13,556 43,466 -80 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 13,556 43,466 -80  
Volatility Index(CBOE)
Feb23 230209 20.10 20.90 19.35 20.81 +0.76 91,056 81,607 -7,117  
Mar23 230209 21.20 21.86 20.60 21.79 +0.64 65,223 128,262 +8,477  
Apr23 230209 21.89 22.47 21.35 22.40 +0.54 27,096 43,554 +3,464  
May23 230209 22.25 22.68 21.71 22.59 +0.39 10,984 21,502 +503  
Total Volume and Open Interest 206,694 317,316 +7,053  
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 -29.00 232,027 436,240 +1,867 Hover/Click
Jun23 230209 1966.30 1989.70 1934.20 1938.50 -29.60 141 1,325 -58 Hover/Click
Sep23 230209 1950.00 2003.40 1950.00 1950.00 -28.90 1 9 +1 Hover/Click
Total Volume and Open Interest 232,169 437,574 +1,810  
Nikkei 225(CME)
Mar23 230209 27430 27710 27425 27560 +140 5,754 12,643 -992  
Jun23 230209 27295 27505 27295 27390 +140 21 9 +4  
Total Volume and Open Interest 5,775 12,652 -988  
Nikkei 225(SGX) Weekly Monthly
Mar23 230209 27575 27615 27360 27580 -10 37,460 97,672 -451  
Jun23 230209 27325 27325 27325 27325 -15 1 3,522 +1  
Sep23 230209 27290 27290 27290 27290 -10 0 98 +0  
Total Volume and Open Interest 37,547 116,517 -450  
Nikkei 225 Mini(JPX)
Mar23 230209 27415 27620 27395 27530 -70 332,420 466,723 -4,964  
Jun23 230209 27330 27360 27105 27270 -60 19,900 21,363 +4  
Sep23 230209 27265 27295 27055 27220 -70 304 2,799 +19  
Total Volume and Open Interest 362,366 598,440 +3,501  
Nikkei 225(JPX)
Mar23 230209 27420 27610 27390 27530 -70 24,251 223,906 +514  
Jun23 230209 27170 27350 27140 27270 -60 206 30,369 -1,236  
Sep23 230209 27150 27220 27150 27220 -70 25 4,715 +1  
Total Volume and Open Interest 24,482 319,514 -378  
Nikkei 225(CME) Yen
Mar23 230209 27415 27690 27400 27540 +145 24,967 39,269 -848  
Jun23 230209 27405 27415 27285 27285 +150 7 73 -3  
Sep23 230209 27250 27250 27250 27250 +150        
Total Volume and Open Interest 24,974 39,342 -851  
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 54,251 238,474 -6,632  
Mar23 230209 7181.5 7237.5 7171.5 7203.5 +67.0 115 1,332 -11  
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 54,366 239,847 -6,643  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230209 21281 21704 21087 21681 +422 114,888 111,928 -3,165  
Mar23 230209 21279 21702 21095 21687 +427 2,059 11,242 +650  
Apr23 230209 21809 21809 21754 21754 +435 1 5 +0  
Total Volume and Open Interest 117,281 133,120 -2,528  
DAX(EUREX) Weekly Monthly
Mar23 230209 15486.0 15705.0 15445.0 15568.0 +117.0 74,897 88,564 +1,897  
Jun23 230209 15752.0 15868.0 15632.0 15737.0 +121.0 3 143 +1  
Sep23 230209 15751.0 15864.0 15751.0 15864.0 +120.0 0 12 +0  
Total Volume and Open Interest 74,900 88,719 +1,898  
Mini-DAX(EUREX)
Mar23 230209 15490.0 15701.0 15445.0 15568.0 +117.0 71,353 15,862 +799  
Jun23 230209 15705.0 15855.0 15639.0 15737.0 +121.0 34 146 +18  
Sep23 230209 15864.0 15864.0 15864.0 15864.0 +120.0        
Total Volume and Open Interest 71,387 16,008 +817  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230209 4226 4281 4224 4254 +38 840,615 3,737,911 -22,058  
Jun23 230209 4172 4218 4171 4195 +39 10,031 145,253 +19  
Sep23 230209 4219 4219 4219 4219 +39 0 4 +0  
Total Volume and Open Interest 850,646 3,905,180 -22,039  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230209 11220 11244 11043 11125 -60 25,838 167,495 -6,461  
Jun23 230209 11100 11105 10988 10999 -57 57 4,982 +53  
Sep23 230209 11107 11107 11031 11031 -59 5 2 -1  
Total Volume and Open Interest 25,900 172,479 -6,409  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230209 7862.00 7915.50 7853.00 7880.00 +29.50 106,729 642,162 -4,611  
Jun23 230209 7909.00 7909.00 7875.50 7877.50 +29.00 28 88 +1  
Sep23 230209 7882.50 7882.50 7882.50 7882.50 +31.50 0 10 +0  
Total Volume and Open Interest 106,757 642,263 -4,610  
SPI 200(SFE) Weekly Monthly
Mar23 230209 7464.0 7464.0 7410.0 7417.0 -43.0 49,874 295,550 +366  
Jun23 230209 7448.0 7448.0 7448.0 7448.0 -45.0 1 1,127 +0  
Sep23 230209 7381.0 7381.0 7381.0 7381.0 -45.0        
Total Volume and Open Interest 49,938 296,776 +415  
FTSE MIB(ISE)
Mar23 230209 27425.00 27645.00 27345.00 27553.00 +305.00 16,315 86,983 +1,728  
Jun23 230209 26930.00 27180.00 26925.00 27091.00 +303.00 51 1,247 +19  
Sep23 230209 27208.00 27208.00 27208.00 27208.00 +350.00 3 12 +2  
Total Volume and Open Interest 16,369 88,242 +1,749  
KOSPI 200(KFE)
Mar23 230209 324.60 326.35 323.25 324.85 -1.50 234,281 299,210 -5,539  
Jun23 230209 326.70 328.25 325.35 326.85 -1.45 286 35,277 +873  
Sep23 230209 330.00 330.00 330.00 330.00 -0.20 13 6,360 +0  
Total Volume and Open Interest 234,583 372,993 -4,941  
GSCI(CME) Weekly Monthly
Feb23 230209 586.55 592.20 583.20 587.45 -3.30 159 949 -136  
Mar23 230209 589.80 593.00 584.80 588.65 -2.35 158 158 +158  
Apr23 230209 591.15 591.15 591.15 591.15 +2.65        
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy