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 Fri February 10, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230210 1518.00 1543.25 1515.50 1542.50 +23.25 189,473 237,847 -18,049 Hover/Click
May23 230210 1509.00 1534.00 1507.50 1533.50 +21.75 126,930 225,699 +12,891 Hover/Click
Jul23 230210 1500.25 1523.00 1497.50 1522.50 +19.75 37,809 113,888 +1,618 Hover/Click
Aug23 230210 1463.00 1482.00 1458.00 1481.50 +18.25 3,829 11,451 +639 Hover/Click
Sep23 230210 1392.00 1410.75 1389.75 1410.00 +14.25 1,862 9,009 +86 Hover/Click
Nov23 230210 1359.00 1380.00 1359.00 1378.75 +13.50 12,787 90,140 +530 Hover/Click
Jan24 230210 1366.50 1384.25 1364.00 1383.25 +13.75 970 10,751 -6 Hover/Click
Mar24 230210 1357.25 1374.25 1355.00 1372.75 +12.25 701 9,788 +163 Hover/Click
May24 230210 1353.50 1369.00 1352.00 1367.50 +11.00 271 4,298 +134 Hover/Click
Jul24 230210 1359.25 1367.75 1351.50 1366.50 +10.50 17 1,049 +4 Hover/Click
Aug24 230210 1353.25 1353.25 1353.25 1353.25 +10.50 0 5 +0 Hover/Click
Sep24 230210 1321.00 1321.00 1321.00 1321.00 +10.50 0 91 +0 Hover/Click
Nov24 230210 1289.00 1299.25 1288.00 1299.25 +8.75 78 3,059 +12 Hover/Click
Jan25 230210 1300.00 1300.00 1300.00 1300.00 +8.75 0 17 +0 Hover/Click
Total Volume and Open Interest 374,735 717,327 -1,979  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230210 495.00 501.00 490.50 499.40 +3.90 94,621 124,273 -6,959 Hover/Click
May23 230210 477.00 480.70 474.40 480.20 +2.20 76,508 178,137 +7,853 Hover/Click
Jul23 230210 467.80 470.20 464.60 470.10 +1.90 36,756 77,923 +8,477 Hover/Click
Aug23 230210 451.10 453.40 448.60 453.40 +1.20 4,210 10,304 +787 Hover/Click
Sep23 230210 431.90 433.50 429.50 433.30 +0.40 1,388 10,584 +103 Hover/Click
Oct23 230210 415.90 417.70 413.60 417.20 -0.10 1,297 10,503 +116 Hover/Click
Dec23 230210 413.00 415.20 410.80 414.60 unch 6,524 26,401 +913 Hover/Click
Jan24 230210 408.30 410.70 406.60 409.90 -0.60 367 4,670 +82 Hover/Click
Mar24 230210 401.60 402.20 398.90 402.00 -0.90 248 1,407 +76 Hover/Click
May24 230210 397.50 397.50 394.80 397.50 -1.30 21 640 +5 Hover/Click
Total Volume and Open Interest 221,940 445,927 +11,453  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230210 59.15 60.58 58.87 60.54 +1.50 71,391 92,174 -4,298 Hover/Click
May23 230210 59.29 60.70 59.04 60.66 +1.49 66,716 146,293 +3,969 Hover/Click
Jul23 230210 59.21 60.63 59.00 60.59 +1.48 26,167 98,379 +832 Hover/Click
Aug23 230210 58.81 60.18 58.69 60.15 +1.34 6,706 25,979 +425 Hover/Click
Sep23 230210 58.48 59.70 58.32 59.62 +1.19 3,769 19,368 +1,054 Hover/Click
Oct23 230210 57.98 59.13 57.85 59.06 +1.10 2,217 12,924 +438 Hover/Click
Dec23 230210 57.78 58.86 57.64 58.81 +1.05 5,481 44,699 +1,043 Hover/Click
Jan24 230210 57.50 58.65 57.50 58.61 +1.00 656 7,789 +118 Hover/Click
Mar24 230210 58.07 58.41 57.41 58.40 +0.96 369 2,516 +129 Hover/Click
May24 230210 58.32 58.33 58.32 58.32 +0.95 189 1,538 +31 Hover/Click
Total Volume and Open Interest 183,913 456,683 +3,767  
Canola(WCE) Weekly Monthly
Mar23 230210 826.7 834.5 822.1 832.2 +4.5 12,244 44,895 -4,823 Hover/Click
May23 230210 823.2 826.6 816.1 824.6 +1.4 19,508 88,890 +3,905 Hover/Click
Jul23 230210 818.6 824.8 813.8 821.3 -0.6 5,587 69,840 +1,991 Hover/Click
Nov23 230210 797.0 804.4 792.7 801.0 -1.7 1,510 46,534 +403 Hover/Click
Jan24 230210 805.0 805.6 798.0 805.6 -1.2 42 1,217 +24 Hover/Click
Mar24 230210 808.1 808.1 808.1 808.1 +0.5 0 103 +0 Hover/Click
Total Volume and Open Interest 38,891 251,484 +1,500  
Corn(CBOT) Weekly Monthly
Mar23 230210 670.75 682.75 669.25 680.50 +9.75 214,275 372,678 -30,617 Hover/Click
May23 230210 669.00 680.00 667.50 678.25 +9.25 153,515 350,969 +31,546 Hover/Click
Jul23 230210 658.25 668.50 657.00 666.50 +7.75 45,780 264,396 +4,213 Hover/Click
Sep23 230210 603.75 611.50 603.00 610.00 +5.75 13,511 113,659 +2,686 Hover/Click
Dec23 230210 590.00 597.50 589.75 596.00 +5.50 16,405 196,694 +2,592 Hover/Click
Mar24 230210 597.75 604.75 597.50 603.25 +5.50 1,432 16,937 +237 Hover/Click
May24 230210 602.00 608.50 601.50 607.00 +5.00 689 3,182 +249 Hover/Click
Jul24 230210 601.75 608.50 601.75 606.50 +5.00 360 2,145 +237 Hover/Click
Sep24 230210 565.00 566.50 563.25 566.25 +4.00 17 262 +14 Hover/Click
Dec24 230210 550.50 556.00 550.50 554.50 +4.00 408 9,611 +189 Hover/Click
Total Volume and Open Interest 446,497 1,331,726 +11,404  
Wheat(CBOT) Weekly Monthly
Mar23 230210 755.00 790.00 755.00 786.00 +28.75 75,196 111,745 -10,902 Hover/Click
May23 230210 765.00 799.75 765.00 795.75 +27.75 54,494 116,986 +10,776 Hover/Click
Jul23 230210 770.25 803.25 770.25 799.00 +25.75 14,035 78,263 +680 Hover/Click
Sep23 230210 780.00 811.00 780.00 806.25 +24.00 5,205 20,924 -290 Hover/Click
Dec23 230210 793.25 823.25 793.25 818.75 +23.25 3,263 29,415 +643 Hover/Click
Mar24 230210 804.75 830.75 802.50 826.75 +22.75 400 4,241 +93 Hover/Click
Total Volume and Open Interest 152,607 363,440 +1,009  
Wheat(KCBT) Weekly Monthly
Mar23 230210 878.00 913.25 877.00 909.00 +30.00 30,086 66,635 -5,130 Hover/Click
May23 230210 867.75 899.75 866.25 896.75 +28.75 24,040 60,740 +4,751 Hover/Click
Jul23 230210 854.00 885.50 853.75 882.25 +26.50 10,179 36,956 +278 Hover/Click
Sep23 230210 853.25 883.00 852.25 879.75 +25.50 3,202 13,444 +246 Hover/Click
Dec23 230210 856.75 885.25 856.50 882.25 +24.50 1,749 13,534 +371 Hover/Click
Mar24 230210 855.50 882.50 855.00 880.00 +23.25 104 634 +22 Hover/Click
May24 230210 870.50 873.25 847.00 870.50 +22.25 12 51 +5 Hover/Click
Total Volume and Open Interest 69,373 192,533 +543  
Wheat(MGE) Weekly Monthly
Mar23 230210 916.75 935.75 915.25 930.25 +13.00 5,384 25,133 -1,133 Hover/Click
May23 230210 909.50 927.75 907.75 923.00 +13.00 4,401 19,114 +731 Hover/Click
Jul23 230210 904.50 922.00 904.50 917.25 +12.75 981 5,822 +380 Hover/Click
Sep23 230210 884.50 904.75 883.00 897.25 +10.75 413 6,498 +34 Hover/Click
Dec23 230210 890.75 909.50 890.75 900.75 +9.50 220 2,317 +87 Hover/Click
Mar24 230210 902.50 902.50 902.50 902.50 +8.50 0 45 +0 Hover/Click
Total Volume and Open Interest 11,399 58,935 +99  
Oats(CBOT) Weekly Monthly
Mar23 230210 382.50 382.50 367.50 376.75 -4.25 358 1,568 -176 Hover/Click
May23 230210 373.50 374.75 360.50 372.50 unch 307 1,323 +123 Hover/Click
Jul23 230210 368.25 373.50 360.25 373.50 +1.00 26 233 +7 Hover/Click
Sep23 230210 370.00 374.25 370.00 374.25 +1.00 10 116 +5 Hover/Click
Total Volume and Open Interest 739 3,362 -14  
Rough Rice(CBOT) Weekly Monthly
Mar23 230210 18.05 18.18 18.00 18.08 -0.03 803 4,397 -260 Hover/Click
May23 230210 18.41 18.46 18.31 18.36 -0.04 419 1,210 +228 Hover/Click
Jul23 230210 18.76 18.76 18.66 18.66 -0.05 110 158 +57 Hover/Click
Sep23 230210 16.75 16.76 16.64 16.71 -0.06 89 1,628 +77 Hover/Click
Total Volume and Open Interest 1,422 7,409 +103  
Live Cattle(CME) Weekly Monthly
Feb23 230210 160.935 161.330 160.700 161.200 +0.370 2,231 13,246 -698 Hover/Click
Apr23 230210 163.700 164.200 163.550 163.950 +0.320 21,232 138,111 -113 Hover/Click
Jun23 230210 159.580 160.130 159.450 159.750 +0.215 10,204 78,306 +690 Hover/Click
Aug23 230210 158.580 159.080 158.435 158.700 +0.120 7,984 50,786 +244 Hover/Click
Oct23 230210 162.800 163.200 162.650 162.850 +0.020 3,178 22,852 +1 Hover/Click
Dec23 230210 166.735 167.130 166.650 166.935 +0.250 1,014 12,490 +321 Hover/Click
Total Volume and Open Interest 46,330 321,405 +583  
Feeder Cattle(CME) Weekly Monthly
Mar23 230210 186.750 187.380 186.035 186.400 -0.430 6,485 17,198 -1,309 Hover/Click
Apr23 230210 190.735 191.200 190.035 190.685 -0.050 4,893 10,816 +784 Hover/Click
May23 230210 194.500 195.150 194.000 194.550 -0.135 2,496 7,824 -49 Hover/Click
Aug23 230210 207.900 208.450 207.300 207.850 -0.030 817 7,368 +132 Hover/Click
Sep23 230210 211.050 211.250 210.235 210.535 -0.250 343 1,776 +46 Hover/Click
Oct23 230210 213.550 213.700 212.580 212.700 -0.350 267 1,613 +32 Hover/Click
Nov23 230210 214.785 215.400 214.000 214.100 -0.500 77 525 +11 Hover/Click
Total Volume and Open Interest 15,381 47,264 -353  
Lean Hogs(CME) Weekly Monthly
Feb23 230210 75.800 76.080 75.700 75.880 +0.050 3,032 16,942 -577 Hover/Click
Apr23 230210 83.750 83.780 82.630 83.330 unch 19,938 101,235 +228 Hover/Click
May23 230210 93.330 93.500 92.680 93.200 +0.170 38 1,104 +3  
Jun23 230210 102.000 102.030 100.750 101.650 unch 7,939 36,288 +817 Hover/Click
Jul23 230210 104.280 104.280 102.750 103.630 -0.250 3,383 13,482 +341 Hover/Click
Aug23 230210 104.180 104.180 102.730 103.380 -0.520 4,747 17,739 -703 Hover/Click
Oct23 230210 91.280 91.280 90.400 91.050 -0.230 3,498 20,551 +114 Hover/Click
Dec23 230210 83.950 84.050 83.480 83.980 +0.030 699 8,212 +118 Hover/Click
Total Volume and Open Interest 43,440 219,370 +385  
Class III Milk(CME) Weekly Monthly
Feb23 230210 17.96 17.96 17.92 17.94 -0.02 336 4,241 +36 Hover/Click
Mar23 230210 18.00 18.14 17.76 18.06 +0.13 348 6,507 +7 Hover/Click
Apr23 230210 18.50 18.50 18.12 18.39 +0.10 190 3,699 +9 Hover/Click
May23 230210 18.80 18.90 18.66 18.77 +0.01 48 2,320 -24 Hover/Click
Jun23 230210 19.15 19.24 19.00 19.16 +0.07 87 2,004 +26 Hover/Click
Jul23 230210 19.49 19.60 19.49 19.56 +0.06 95 1,331 +80 Hover/Click
Aug23 230210 19.85 19.95 19.75 19.95 +0.10 25 985 -4 Hover/Click
Sep23 230210 20.08 20.15 19.97 20.15 +0.09 22 992 +17 Hover/Click
Oct23 230210 20.11 20.20 20.11 20.15 +0.07 26 717 +12 Hover/Click
Nov23 230210 19.96 20.10 19.96 20.10 +0.15 22 574 +10 Hover/Click
Dec23 230210 19.80 19.90 19.80 19.85 +0.08 15 567 +4 Hover/Click
Jan24 230210 19.25 19.30 19.25 19.30 +0.05 1 104 +1 Hover/Click
Feb24 230210 19.10 19.12 19.10 19.10 +0.14 0 118 +0 Hover/Click
Total Volume and Open Interest 1,215 24,458 +174  
Cocoa(ICE) Weekly Monthly
Mar23 230210 2575 2587 2530 2564 -14 13,699 31,709 -4,050 Hover/Click
May23 230210 2613 2626 2576 2606 -12 35,501 108,132 +2,962 Hover/Click
Jul23 230210 2614 2626 2583 2608 -15 10,569 54,016 -316 Hover/Click
Sep23 230210 2611 2625 2585 2607 -17 6,917 33,695 +2,419 Hover/Click
Dec23 230210 2595 2617 2578 2599 -18 3,479 32,263 +492 Hover/Click
Mar24 230210 2577 2598 2563 2582 -19 396 12,835 +85 Hover/Click
May24 230210 2559 2580 2554 2571 -19 87 4,299 -39 Hover/Click
Total Volume and Open Interest 70,766 283,143 +1,580  
Coffee "C"(ICE) Weekly Monthly
Mar23 230210 174.70 177.20 174.00 174.75 +1.10 25,230 37,600 -8,549 Hover/Click
May23 230210 174.60 177.10 173.95 174.65 +0.95 27,888 85,563 +4,602 Hover/Click
Jul23 230210 174.50 176.50 173.70 174.30 +0.60 8,544 31,184 +176 Hover/Click
Sep23 230210 174.00 175.25 172.70 173.20 +0.40 5,455 23,571 +769 Hover/Click
Dec23 230210 172.80 173.75 171.40 171.85 +0.40 2,156 24,599 +804 Hover/Click
Mar24 230210 172.00 172.95 171.40 171.70 +0.45 532 7,859 +285 Hover/Click
Total Volume and Open Interest 70,086 218,278 -1,774  
Orange Juice(ICE) Weekly Monthly
Mar23 230210 260.00 260.00 252.55 252.55 -10.00 1,966 6,861 -835 Hover/Click
May23 230210 242.55 242.55 235.55 235.55 -10.00 1,184 4,254 +193 Hover/Click
Jul23 230210 223.50 224.60 220.50 223.50 -0.30 233 990 -39 Hover/Click
Sep23 230210 211.25 211.25 210.50 210.50 -0.75 71 62 +1 Hover/Click
Nov23 230210 203.60 203.60 203.60 203.60 -1.75 69 82 +44 Hover/Click
Jan24 230210 194.90 194.90 194.90 194.90 -4.30 0 5 +0 Hover/Click
Total Volume and Open Interest 3,523 12,254 -636  
Sugar #11(ICE) Weekly Monthly
Mar23 230210 21.49 21.89 21.26 21.58 +0.13 106,022 212,194 -25,532 Hover/Click
May23 230210 20.09 20.28 19.85 20.04 +0.03 102,539 354,159 +22,509 Hover/Click
Jul23 230210 19.40 19.53 19.13 19.37 +0.07 36,482 169,598 +1,766 Hover/Click
Oct23 230210 19.18 19.34 19.01 19.22 +0.05 19,585 97,450 +348 Hover/Click
Mar24 230210 19.28 19.43 19.11 19.33 +0.07 7,692 80,552 +1,061 Hover/Click
May24 230210 18.32 18.44 18.17 18.39 +0.10 2,218 23,480 +637 Hover/Click
Jul24 230210 17.60 17.71 17.46 17.69 +0.11 949 17,795 +191 Hover/Click
Oct24 230210 17.25 17.34 17.10 17.31 +0.09 511 15,919 +240 Hover/Click
Mar25 230210 17.26 17.32 17.12 17.28 +0.05 310 11,465 -34 Hover/Click
Total Volume and Open Interest 276,552 991,406 +1,377  
London Cocoa(LCE) Weekly Monthly
Mar23 230210 1985 2003 1976 1994 +5 8,928 56,569 -508 Hover/Click
May23 230210 2001 2015 1990 2009 +8 17,826 72,908 +1,074 Hover/Click
Jul23 230210 1979 1988 1968 1984 +5 5,995 39,283 -275 Hover/Click
Sep23 230210 1959 1963 1947 1960 +2 4,217 34,548 -729 Hover/Click
Dec23 230210 1931 1935 1922 1933 unch 3,338 37,195 +1,112 Hover/Click
Mar24 230210 1896 1901 1893 1900 -1 901 15,840 +132 Hover/Click
May24 230210 1887 1890 1887 1890 -2 172 5,401 +39 Hover/Click
Total Volume and Open Interest 41,611 269,121 +905  
London Sugar(LCE) Weekly Monthly
Mar23 230210 575.00 579.90 567.70 570.80 -1.50 4,963 7,625 -3,127 Hover/Click
May23 230210 571.10 571.80 562.30 566.90 -1.50 7,281 46,859 +1,315 Hover/Click
Aug23 230210 551.00 553.70 545.80 550.40 -0.60 2,110 16,713 +335 Hover/Click
Oct23 230210 539.60 540.40 533.00 538.00 -0.10 555 10,870 +136 Hover/Click
Dec23 230210 528.40 531.40 526.20 530.30 +0.40 207 5,081 +57 Hover/Click
Total Volume and Open Interest 15,340 92,016 -1,179  
Cotton(ICE) Weekly Monthly
Mar23 230210 85.30 85.65 84.26 85.27 -0.23 27,192 38,997 -11,966 Hover/Click
May23 230210 85.55 85.99 84.50 85.58 -0.36 26,324 80,492 +6,483 Hover/Click
Jul23 230210 86.30 86.39 85.00 86.07 -0.38 7,893 44,272 +657 Hover/Click
Oct23 230210 84.97 84.97 84.97 84.97 -0.31 2 19 +2 Hover/Click
Dec23 230210 84.76 85.16 83.87 84.86 -0.41 4,663 31,976 +676 Hover/Click
Mar24 230210 84.83 85.24 84.18 85.09 -0.38 773 4,623 -432 Hover/Click
Total Volume and Open Interest 66,937 203,257 -4,586  
Crude Oil(NYM) Weekly Monthly
Mar23 230210 77.68 80.33 77.47 79.72 +1.66 324,156 192,605 -24,961 Hover/Click
Apr23 230210 77.81 80.50 77.68 79.92 +1.65 132,724 227,394 +11,388 Hover/Click
May23 230210 77.98 80.58 77.80 80.04 +1.65 81,702 154,012 +2,481 Hover/Click
Jun23 230210 77.92 80.47 77.73 79.95 +1.60 70,876 241,750 +4,245 Hover/Click
Jul23 230210 77.67 80.14 77.51 79.66 +1.57 28,919 104,309 -1,492 Hover/Click
Aug23 230210 77.23 79.66 77.17 79.22 +1.53 15,097 52,527 -1,537 Hover/Click
Sep23 230210 76.92 79.11 76.61 78.69 +1.49 29,084 109,867 +5,327 Hover/Click
Oct23 230210 76.23 78.38 76.23 78.15 +1.46 10,019 47,836 -45 Hover/Click
Nov23 230210 75.83 77.71 75.83 77.61 +1.43 6,479 30,592 -796 Hover/Click
Dec23 230210 75.30 77.48 75.14 77.08 +1.38 39,418 199,189 +707 Hover/Click
Jan24 230210 74.97 76.77 74.97 76.54 +1.32 1,278 35,228 +440 Hover/Click
Feb24 230210 74.50 76.27 74.50 76.01 +1.28 2,814 19,603 +8 Hover/Click
Mar24 230210 74.84 75.61 73.98 75.51 +1.23 5,601 27,705 -657 Hover/Click
Apr24 230210 75.05 75.05 75.05 75.05 +1.20 589 15,154 +138 Hover/Click
May24 230210 74.58 74.58 74.58 74.58 +1.12 357 10,938 +59 Hover/Click
Jun24 230210 72.70 74.53 72.70 74.18 +1.10 8,822 63,708 -362 Hover/Click
Total Volume and Open Interest 777,697 1,788,438 -3,974  
e-miNY Crude Oil(NYM)
Mar23 230210 77.600 80.325 77.450 79.725 +1.675 13,172 2,426 -1,356  
Apr23 230210 77.775 80.500 77.700 79.925 +1.650 734 713 +34  
May23 230210 78.025 80.550 77.825 80.050 +1.650 752 155 -691  
Jun23 230210 78.000 80.450 77.750 79.950 +1.600 27 253 -4  
Jul23 230210 79.825 79.825 78.000 79.650 +1.550 6 47 +1  
Aug23 230210 79.300 79.300 79.225 79.225 +1.525 0 36 +0  
Sep23 230210 78.650 78.725 77.175 78.700 +1.500 1 3 +0  
Oct23 230210 77.200 78.150 77.200 78.150 +1.450 0 4 +0  
Nov23 230210 77.200 77.600 77.100 77.600 +1.425 0 13 +0  
Dec23 230210 75.400 77.450 75.150 77.075 +1.375 23 128 +4  
Total Volume and Open Interest 14,717 3,853 -2,013  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230210 281.75 291.29 280.22 286.46 +4.92 42,552 60,559 -3,817 Hover/Click
Apr23 230210 278.43 287.92 277.02 283.72 +5.19 37,784 58,656 +3,205 Hover/Click
May23 230210 273.34 281.99 271.90 278.66 +5.37 22,816 40,940 +1,136 Hover/Click
Jun23 230210 269.85 277.94 268.47 275.23 +5.38 15,694 31,017 +975 Hover/Click
Jul23 230210 268.19 275.47 267.01 273.56 +5.26 6,690 14,312 +123 Hover/Click
Aug23 230210 267.80 274.78 265.94 272.48 +5.04 4,399 10,105 -374 Hover/Click
Sep23 230210 272.65 274.05 265.91 271.97 +4.80 4,153 11,866 +265 Hover/Click
Oct23 230210 273.22 273.22 269.70 271.36 +4.56 2,047 8,260 +49 Hover/Click
Nov23 230210 266.15 271.85 265.50 270.48 +4.35 1,560 6,128 +77 Hover/Click
Dec23 230210 265.24 271.32 263.91 269.28 +4.10 3,396 17,482 +175 Hover/Click
Jan24 230210 267.26 270.28 263.22 268.30 +3.88 381 2,946 +28 Hover/Click
Feb24 230210 267.11 268.88 262.80 267.06 +3.69 236 1,962 +21 Hover/Click
Mar24 230210 265.00 266.37 264.00 265.02 +3.49 211 1,208 +72 Hover/Click
Apr24 230210 262.10 262.41 262.10 262.10 +3.10 82 1,299 +26 Hover/Click
Total Volume and Open Interest 142,351 274,460 +1,994  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230210 243.56 251.38 242.63 250.37 +5.62 46,981 88,410 -2,921 Hover/Click
Apr23 230210 263.15 270.80 261.98 270.19 +6.07 46,163 80,508 +7,734 Hover/Click
May23 230210 262.03 269.52 261.05 268.98 +5.85 28,488 46,015 +4,381 Hover/Click
Jun23 230210 258.58 265.36 257.73 264.89 +5.44 21,923 36,411 +1,387 Hover/Click
Jul23 230210 259.56 261.00 254.48 260.53 +5.21 7,702 16,471 +34 Hover/Click
Aug23 230210 249.95 256.04 249.95 255.88 +5.07 3,671 8,866 +187 Hover/Click
Sep23 230210 244.45 250.50 243.81 250.21 +5.04 5,687 20,054 +246 Hover/Click
Oct23 230210 227.64 233.81 227.64 233.44 +4.70 3,361 9,625 +650 Hover/Click
Nov23 230210 226.26 227.92 225.56 227.74 +4.29 1,439 6,621 +193 Hover/Click
Dec23 230210 224.25 224.25 218.46 223.45 +4.08 3,421 15,727 -659 Hover/Click
Total Volume and Open Interest 169,609 342,682 +11,238  
e-miNY RBOB Gasoline(NYM)
Mar23 230210 246.30 250.37 246.30 250.37 +5.62 0 4 +0  
Apr23 230210 270.19 270.19 270.19 270.19 +6.07        
May23 230210 268.98 268.98 268.98 268.98 +5.85        
Jun23 230210 264.89 264.89 264.89 264.89 +5.44 0 2 +0  
Total Volume and Open Interest 0 8 +0  
Natural Gas(NYM) Weekly Monthly
Mar23 230210 2.464 2.589 2.410 2.514 +0.084 227,981 209,476 -34,939 Hover/Click
Apr23 230210 2.513 2.670 2.475 2.607 +0.115 112,914 129,347 +8,522 Hover/Click
May23 230210 2.691 2.838 2.643 2.778 +0.117 100,295 194,615 +20,248 Hover/Click
Jun23 230210 2.880 3.024 2.835 2.966 +0.114 19,338 55,977 +1,112 Hover/Click
Jul23 230210 3.054 3.181 3.002 3.123 +0.103 20,646 65,640 +82 Hover/Click
Aug23 230210 3.100 3.222 3.048 3.161 +0.094 9,535 39,007 +514 Hover/Click
Sep23 230210 3.068 3.178 3.010 3.122 +0.090 20,221 75,682 +1,638 Hover/Click
Oct23 230210 3.142 3.250 3.089 3.197 +0.086 21,104 80,552 +95 Hover/Click
Nov23 230210 3.571 3.652 3.516 3.600 +0.068 6,001 37,906 +1,084 Hover/Click
Dec23 230210 3.953 4.024 3.908 3.973 +0.047 2,970 32,811 +179 Hover/Click
Jan24 230210 4.148 4.258 4.141 4.206 +0.041 7,918 59,061 +305 Hover/Click
Feb24 230210 4.020 4.120 4.017 4.078 +0.038 2,867 21,404 -148 Hover/Click
Mar24 230210 3.647 3.729 3.613 3.671 +0.034 4,794 31,863 +403 Hover/Click
Apr24 230210 3.250 3.300 3.219 3.259 +0.023 4,676 35,105 -604 Hover/Click
May24 230210 3.229 3.242 3.187 3.228 +0.025 1,662 16,703 +157 Hover/Click
Jun24 230210 3.329 3.330 3.287 3.322 +0.024 549 6,986 +219 Hover/Click
Total Volume and Open Interest 570,659 1,224,845 +386  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230210 84.22 86.90 83.93 86.39 +1.89 260,730 405,487 -16,011 Hover/Click
May23 230210 83.82 86.41 83.50 85.99 +1.93 204,927 366,521 +11,081 Hover/Click
Jun23 230210 83.23 85.78 82.96 85.35 +1.83 181,814 351,380 +11,094 Hover/Click
Jul23 230210 82.78 85.21 82.47 84.82 +1.79 55,591 133,865 +5,439 Hover/Click
Aug23 230210 82.29 84.64 82.02 84.28 +1.75 31,781 90,223 +170 Hover/Click
Sep23 230210 81.84 84.09 81.55 83.74 +1.71 40,052 91,838 +982 Hover/Click
Oct23 230210 81.32 83.54 81.09 83.20 +1.66 13,633 54,319 -515 Hover/Click
Nov23 230210 80.95 83.01 80.62 82.68 +1.62 12,840 56,110 -821 Hover/Click
Dec23 230210 80.40 82.48 80.13 82.17 +1.60 67,431 202,142 +1,316 Hover/Click
Jan24 230210 81.65 81.65 81.65 81.65 +1.56 3,604 31,924 -81 Hover/Click
Feb24 230210 80.67 81.12 80.65 81.12 +1.51 1,518 40,128 +40 Hover/Click
Mar24 230210 80.64 80.64 80.64 80.64 +1.46 3,122 25,076 -333 Hover/Click
Apr24 230210 80.19 80.19 80.19 80.19 +1.41 550 9,739 +100 Hover/Click
May24 230210 79.75 79.75 79.75 79.75 +1.37 341 8,747 +58 Hover/Click
Total Volume and Open Interest 908,463 2,130,041 +13,763  
Gas Oil(ICE) Weekly Monthly
Feb23 230210 811.00 844.00 809.75 814.00 unch 19,270 1,706 -11,778 Hover/Click
Mar23 230210 816.25 847.50 810.25 835.75 +19.25 90,742 119,983 +6,295 Hover/Click
Apr23 230210 807.50 837.25 801.75 827.75 +19.50 65,464 86,097 +4,745 Hover/Click
May23 230210 796.00 822.75 789.75 814.50 +18.25 33,159 59,336 +1,134 Hover/Click
Jun23 230210 786.00 811.25 780.00 803.50 +17.00 38,357 54,396 +1,615 Hover/Click
Jul23 230210 777.75 803.25 774.25 796.25 +15.75 11,829 26,166 +1,580 Hover/Click
Aug23 230210 774.50 798.25 770.50 791.75 +14.50 6,889 20,383 +446 Hover/Click
Sep23 230210 771.75 794.75 767.75 788.25 +13.50 7,430 30,238 -191 Hover/Click
Oct23 230210 767.00 792.00 766.25 785.75 +12.50 3,054 15,799 +224 Hover/Click
Nov23 230210 760.50 784.50 760.50 778.50 +11.50 2,750 12,099 +248 Hover/Click
Total Volume and Open Interest 300,543 537,938 +6,864  
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230210 77.72 80.34 77.50 79.72 +1.66 27,006 40,622 -208 Hover/Click
Apr23 230210 77.94 80.42 77.82 79.92 +1.65 37,534 76,907 +2,570 Hover/Click
May23 230210 78.10 80.44 77.94 80.04 +1.65 42,874 42,890 +1,620 Hover/Click
Jun23 230210 78.04 80.35 77.89 79.95 +1.60 43,276 66,296 +1,836 Hover/Click
Jul23 230210 77.78 80.00 77.78 79.66 +1.57 20,518 19,283 +1,258 Hover/Click
Aug23 230210 78.32 79.27 78.32 79.22 +1.53 5,636 9,070 +345 Hover/Click
Sep23 230210 77.31 78.97 77.31 78.69 +1.49 3,710 24,325 +568 Hover/Click
Oct23 230210 78.41 78.41 77.67 78.15 +1.46 885 6,313 +154 Hover/Click
Nov23 230210 77.52 77.61 77.17 77.61 +1.43 462 8,833 +248 Hover/Click
Dec23 230210 75.79 77.28 75.79 77.08 +1.38 6,307 66,945 +49 Hover/Click
Jan24 230210 76.54 76.54 76.54 76.54 +1.32 78 5,209 +24 Hover/Click
Feb24 230210 76.01 76.01 76.01 76.01 +1.27 77 2,503 -41 Hover/Click
Mar24 230210 75.51 75.51 75.51 75.51 +1.23 264 3,233 +42 Hover/Click
Apr24 230210 75.05 75.05 75.05 75.05 +1.20 1 946 +0 Hover/Click
May24 230210 74.58 74.58 74.58 74.58 +1.12 1 902 +0 Hover/Click
Jun24 230210 73.88 74.18 73.87 74.18 +1.10 1,561 9,906 +435 Hover/Click
Total Volume and Open Interest 190,958 441,073 +8,938  
US Dollar Index(ICE) Weekly Monthly
Mar23 230210 103.120 103.590 102.800 103.535 +0.430 21,833 31,805 -331 Hover/Click
Jun23 230210 102.800 103.245 102.500 103.195 +0.435 202 1,189 +46 Hover/Click
Sep23 230210 102.895 102.895 102.895 102.895 +0.435 0 4 +0 Hover/Click
Total Volume and Open Interest 22,035 33,003 -285  
Australian Dollar(CME) Weekly Monthly
Mar23 230210 69.47 69.68 69.16 69.21 -0.27 78,940 125,499 +2,648 Hover/Click
Jun23 230210 69.74 69.90 69.41 69.45 -0.27 156 701 +38 Hover/Click
Sep23 230210 69.77 70.07 69.60 69.62 -0.28 9 52 -1 Hover/Click
Total Volume and Open Interest 79,268 126,449 +2,689  
British Pound(CME) Weekly Monthly
Mar23 230210 121.25 121.46 120.53 120.56 -0.70 82,576 203,756 -639 Hover/Click
Jun23 230210 121.26 121.69 120.81 120.82 -0.70 2,336 2,312 +403 Hover/Click
Sep23 230210 121.63 121.94 121.07 121.07 -0.74 0 237 +0 Hover/Click
Total Volume and Open Interest 85,010 208,492 -267  
Canadian Dollar(CME) Weekly Monthly
Mar23 230210 74.35 74.99 74.24 74.95 +0.59 72,100 148,935 +87 Hover/Click
Jun23 230210 74.46 75.07 74.34 75.04 +0.58 231 3,593 +15 Hover/Click
Sep23 230210 75.15 75.17 74.55 75.15 +0.57 0 439 +0 Hover/Click
Dec23 230210 75.27 75.29 74.69 75.27 +0.56 1 389 +1 Hover/Click
Total Volume and Open Interest 72,364 153,634 +97  
Japanese Yen(CME) Weekly Monthly
Mar23 230210 76.34 77.34 76.11 76.34 +0.03 120,177 159,691 -278 Hover/Click
Jun23 230210 77.45 78.44 77.21 77.43 +0.03 729 4,394 +322 Hover/Click
Sep23 230210 78.93 79.46 78.33 78.49 +0.03 13 60 +12 Hover/Click
Total Volume and Open Interest 121,111 164,828 +46  
Swiss Franc(CME) Weekly Monthly
Mar23 230210 108.74 109.05 108.40 108.51 -0.25 16,001 37,319 -529 Hover/Click
Jun23 230210 109.89 110.17 109.54 109.63 -0.26 22 510 +3 Hover/Click
Sep23 230210 110.67 111.18 110.63 110.67 -0.27 0 62 +0 Hover/Click
Total Volume and Open Interest 16,024 37,930 -526  
EuroFX(CME) Weekly Monthly
Mar23 230210 107.60 107.72 106.85 106.92 -0.66 174,727 766,229 -40 Hover/Click
Jun23 230210 108.16 108.31 107.44 107.51 -0.66 2,332 12,051 +270 Hover/Click
Sep23 230210 108.31 108.79 107.96 108.01 -0.68 44 1,094 -1 Hover/Click
Total Volume and Open Interest 178,266 782,899 +434  
Mexican Peso(CME) Weekly Monthly
Mar23 230210 529.50 533.75 528.38 533.00 +2.75 64,509 267,030 +5,132 Hover/Click
Jun23 230210 520.88 523.75 518.50 523.25 +2.63 106 216 +43 Hover/Click
Total Volume and Open Interest 64,615 267,260 +5,175  
Brazilian Real(CME) Weekly Monthly
Mar23 230210 188.30 191.45 185.85 190.55 +1.20 16,505 49,631 -1,694 Hover/Click
Apr23 230210 187.10 190.15 185.75 189.35 +1.20 373 447 +212  
May23 230210 188.25 188.25 188.25 188.25 +0.80        
Jun23 230210 187.20 187.20 187.20 187.20 +0.80       Hover/Click
Total Volume and Open Interest 16,878 50,078 -1,482  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230210 128~010 128~030 126~260 126~300 -0~300 327,929 1,209,345 +7,935 Hover/Click
Jun23 230210 129~100 129~150 128~050 128~090 -1~000 3,256 9,188 +1,993 Hover/Click
Sep23 230210 129~060 129~060 129~060 129~060 -1~000 1 4 +1 Hover/Click
Total Volume and Open Interest 331,186 1,218,537 +9,929  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230210 113~060 113~070 112~200 112~220 -0~110 1,498,491 4,167,117 -20,069 Hover/Click
Jun23 230210 113~230 113~245 113~060 113~075 -0~110 7,210 48,529 +1,622 Hover/Click
Sep23 230210 114~000 114~000 113~295 113~295 -0~110 0 26 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230210 108~056 108~064 107~272 107~290 -0~052 939,974 4,170,653 +2,703 Hover/Click
Jun23 230210 108~202 108~216 108~100 108~116 -0~056 10,449 86,916 +4,532 Hover/Click
Sep23 230210 108~196 108~196 108~196 108~196 -0~056       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230210 102~091 102~093 102~060 102~071 -0~003 431,653 2,592,620 +15,416 Hover/Click
Jun23 230210 102~202 102~204 102~172 102~183 -0~005 15,431 26,475 +11,199 Hover/Click
Sep23 230210 103~003 103~003 103~003 103~003 -0~005 0 6 +0 Hover/Click
Total Volume and Open Interest 447,084 2,619,101 +26,615  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230210 95.805 95.805 95.770 95.775 -0.030 28,255 179,078 +1,230  
Jun23 230210 95.635 95.635 95.550 95.560 -0.080 40,523 230,381 +5  
Sep23 230210 95.690 95.690 95.570 95.580 -0.120 31,520 129,228 -2,928  
Dec23 230210 95.870 95.875 95.715 95.730 -0.155 45,968 127,264 +3,048  
Mar24 230210 96.105 96.110 95.930 95.945 -0.180 31,724 88,992 -490  
Jun24 230210 96.330 96.330 96.145 96.160 -0.195 29,973 100,791 +978  
Sep24 230210 96.475 96.475 96.290 96.310 -0.190 19,865 98,914 +925  
Dec24 230210 96.555 96.555 96.380 96.395 -0.180 19,742 104,313 +1,168  
Mar25 230210 96.600 96.600 96.435 96.450 -0.170 12,340 51,883 +766  
Jun25 230210 96.615 96.620 96.475 96.485 -0.160 9,616 45,164 -652  
Sep25 230210 96.635 96.640 96.500 96.515 -0.150 8,178 30,551 +312  
Dec25 230210 96.655 96.660 96.530 96.540 -0.145 8,357 41,017 -587  
Mar26 230210 96.665 96.670 96.545 96.555 -0.140 3,970 22,340 +254  
Jun26 230210 96.680 96.680 96.570 96.575 -0.135 4,688 12,991 +153  
Sep26 230210 96.685 96.700 96.595 96.600 -0.130 3,470 11,511 -15  
Dec26 230210 96.715 96.715 96.620 96.625 -0.125 2,238 17,349 -198  
Mar27 230210 96.725 96.730 96.645 96.650 -0.120 1,903 10,641 -55  
Jun27 230210 96.725 96.750 96.665 96.670 -0.120 1,328 9,162 +194  
Total Volume and Open Interest 305,477 1,523,640 +4,114  
Ultra T-Bond(CBOT)
Mar23 230210 139~25 140~00 137~23 137~31 -1~21 227,294 1,443,609 +9,232  
Jun23 230210 140~08 140~18 138~11 138~17 -1~21 2,554 20,183 +97  
Sep23 230210 138~17 138~17 138~17 138~17 -1~21        
Total Volume and Open Interest 229,848 1,463,792 +9,329  
Ultra 10-Yr T-Note(CBOT)
Mar23 230210 119~225 119~235 118~275 118~300 -0~180 364,389 1,450,763 -13,004  
Jun23 230210 119~165 119~215 118~265 118~290 -0~180 2,952 4,874 +2,417  
Sep23 230210 118~290 118~290 118~290 118~290 -0~180        
Total Volume and Open Interest 367,341 1,455,637 -10,587  
30 Day Federal Funds(CBOT)
Feb23 230210 95.430 95.433 95.427 95.430 +0.003 7,790 495,909 +3,082  
Mar23 230210 95.340 95.345 95.340 95.345 +0.005 3,340 126,708 +993  
Apr23 230210 95.155 95.165 95.155 95.160 +0.005 71,177 252,127 -2,825  
May23 230210 94.985 94.990 94.975 94.975 -0.005 57,118 175,699 -1,676  
Jun23 230210 94.910 94.915 94.890 94.895 -0.010 7,731 75,254 +1,022  
Jul23 230210 94.865 94.865 94.830 94.840 -0.015 74,552 162,230 +3,968  
Total Volume and Open Interest 372,177 1,632,168 +21,297  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230210 146.72 146.77 146.13 146.25 -0.44 1,471 16,633 +295 Hover/Click
Jun23 230210 144.85 144.85 144.85 144.85 -0.41 0 10 +0 Hover/Click
Sep23 230210 144.85 144.85 144.85 144.85 -0.41       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230210 142.00 142.96 141.14 141.44 -1.70 65,163 223,976 -1,022  
Jun23 230210 141.48 141.48 141.00 141.00 -1.70 462 3,702 +462  
Sep23 230210 139.86 139.86 139.86 139.86 -1.70        
Total Volume and Open Interest 65,625 227,678 -560  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230210 136.28 136.48 135.84 135.91 -0.75 763,588 1,430,794 -7,408 Hover/Click
Jun23 230210 135.20 135.43 134.88 134.90 -0.75 3,104 12,132 +2,695 Hover/Click
Sep23 230210 134.67 134.67 134.31 134.31 -0.75 0 5 +0 Hover/Click
Total Volume and Open Interest 766,692 1,442,931 -4,713  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230210 117.06 117.10 116.80 116.82 -0.37 613,196 1,749,565 -67,133 Hover/Click
Jun23 230210 117.61 117.61 117.44 117.44 -0.41 2,370 7,544 +1,166 Hover/Click
Sep23 230210 117.82 117.82 117.82 117.82 -0.37       Hover/Click
Total Volume and Open Interest 615,566 1,757,109 -65,967  
Euro-Schatz(EUREX)
Mar23 230210 105.68 105.68 105.54 105.56 -0.14 511,606 1,895,899 -90,212  
Jun23 230210 105.61 105.61 105.50 105.50 -0.15 6,323 50,917 +1,293  
Sep23 230210 106.31 106.31 106.31 106.31 -0.14        
Total Volume and Open Interest 517,929 1,946,816 -88,919  
3-Mth Euribor(EUREX)
Mar23 230210 97.030 97.030 97.030 97.030 -0.015 0 407 +0  
Jun23 230210 96.470 96.470 96.470 96.470 -0.045 0 50 +0  
Sep23 230210 96.380 96.380 96.380 96.380 -0.075 0 267 +0  
Total Volume and Open Interest 0 1,006 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230210 104~22 104~22 103~27 103~31 -0~30 154,600 397,197 +1,637 Hover/Click
Jun23 230210 103~01 103~01 103~01 103~01 -0~29 1 4 +0 Hover/Click
Total Volume and Open Interest 154,601 397,201 +1,637  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230210 97.035 97.040 97.015 97.025 -0.015 106,490 564,789 -5,747  
Jun23 230210 96.495 96.495 96.440 96.465 -0.045 167,175 660,322 -7,782  
Sep23 230210 96.425 96.425 96.355 96.380 -0.070 135,806 565,687 +984  
Total Volume and Open Interest 1,105,775 4,305,372 +16,661  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230210 96.30 96.31 96.25 96.27 -0.04 30,300 245,769 +8,503  
Jun23 230210 95.89 95.92 95.78 95.83 -0.09 25,812 213,227 +2,604  
Sep23 230210 95.84 95.87 95.69 95.75 -0.10 25,807 174,912 +3,007  
Dec23 230210 95.89 95.92 95.74 95.80 -0.10 30,537 211,015 +13,470  
Mar24 230210 96.01 96.05 95.86 95.92 -0.10 16,597 121,110 +2,715  
Jun24 230210 96.16 96.21 96.03 96.10 -0.08 8,328 101,399 +955  
Sep24 230210 96.27 96.33 96.16 96.23 -0.07 3,763 61,755 +311  
Dec24 230210 96.41 96.44 96.28 96.33 -0.08 4,949 33,430 +1,014  
Mar25 230210 96.47 96.47 96.37 96.37 -0.09 3 491 +2  
Jun25 230210 96.37 96.37 96.37 96.37 -0.09 0 228 +0  
Total Volume and Open Interest 146,116 1,163,824 +32,561  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230210 96.32 96.38 96.24 96.29 -0.04 149,100 1,000,811 +10,997  
Jun23 230210 96.29 96.29 96.29 96.29 -0.04        
Total Volume and Open Interest 149,100 1,000,811 +10,997  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230210 96.64 96.68 96.51 96.57 -0.08 175,611 798,577 +49,086  
Jun23 230210 96.57 96.57 96.57 96.57 -0.08 0 62 +0  
Total Volume and Open Interest 175,611 798,639 +49,086  
Gold(CMX) Weekly Monthly
Feb23 230210 1861.6 1863.5 1852.4 1862.8 -3.4 223 1,003 -121 Hover/Click
Apr23 230210 1873.5 1883.5 1863.5 1874.5 -4.0 183,551 356,015 -3,301 Hover/Click
Jun23 230210 1890.4 1900.0 1880.4 1891.2 -4.1 5,500 41,378 +43 Hover/Click
Aug23 230210 1910.4 1916.4 1899.6 1908.8 -3.9 2,027 13,735 +233 Hover/Click
Oct23 230210 1923.0 1933.8 1917.0 1926.0 -4.1 274 4,736 +186 Hover/Click
Dec23 230210 1939.3 1950.8 1933.1 1943.1 -3.9 308 14,562 +93 Hover/Click
Feb24 230210 1960.1 1960.1 1959.6 1959.7 -3.9 430 1,384 +221 Hover/Click
Apr24 230210 1974.9 1974.9 1974.9 1974.9 -3.9 12 432 +8 Hover/Click
Jun24 230210 1991.1 1991.1 1991.1 1991.1 -4.0 17 315 +15 Hover/Click
Aug24 230210 2005.8 2005.8 2005.8 2005.8 -4.0 0 1 +0 Hover/Click
Oct24 230210 2011.1 2023.9 2011.1 2023.9 -4.0       Hover/Click
Dec24 230210 2033.9 2033.9 2033.9 2033.9 -4.0 0 326 +0 Hover/Click
Total Volume and Open Interest 193,188 435,993 -2,721  
Silver(CMX) Weekly Monthly
Mar23 230210 2201.5 2231.0 2183.0 2207.5 -6.8 67,992 75,446 -5,113 Hover/Click
May23 230210 2218.0 2250.0 2203.5 2226.5 -7.5 12,067 45,676 +5,095 Hover/Click
Jul23 230210 2230.0 2265.5 2226.5 2246.5 -6.7 763 6,702 -51 Hover/Click
Sep23 230210 2264.5 2282.5 2252.5 2265.9 -7.6 620 2,083 -50 Hover/Click
Dec23 230210 2315.0 2315.0 2288.5 2300.2 -6.9 365 2,629 +75 Hover/Click
Mar24 230210 2342.5 2342.5 2332.9 2332.9 -6.4 26 148 +18 Hover/Click
May24 230210 2351.0 2351.0 2351.0 2351.0 -5.6 0 31 +0 Hover/Click
Total Volume and Open Interest 81,927 132,960 +6  
Platinum(NYMEX) Weekly Monthly
Apr23 230210 960.4 972.5 949.0 951.8 -12.4 23,363 61,882 +647 Hover/Click
Jul23 230210 965.7 977.4 954.1 956.9 -13.3 293 3,857 +59 Hover/Click
Oct23 230210 968.7 981.3 961.4 962.8 -13.6 5 278 +1 Hover/Click
Jan24 230210 980.0 980.0 969.6 969.6 -13.4 0 47 +0 Hover/Click
Total Volume and Open Interest 23,661 66,066 +707  
Palladium(NYMEX) Weekly Monthly
Mar23 230210 1616.50 1633.00 1522.00 1524.90 -91.80 4,221 7,805 -70 Hover/Click
Jun23 230210 1615.00 1624.50 1540.50 1542.60 -89.30 1,741 4,167 +227 Hover/Click
Sep23 230210 1620.00 1620.00 1559.70 1559.70 -89.30 0 17 +0 Hover/Click
Total Volume and Open Interest 5,962 11,994 +157  
Copper(CMX) Weekly Monthly
Mar23 230210 407.45 408.25 400.50 401.65 -8.05 96,577 98,619 -3,258 Hover/Click
May23 230210 408.35 409.55 402.00 403.10 -7.80 38,265 70,504 +8,322 Hover/Click
Jul23 230210 408.20 410.00 402.70 403.75 -7.60 6,981 24,358 +1,842 Hover/Click
Sep23 230210 408.25 409.10 403.05 404.10 -7.40 2,851 11,725 -88 Hover/Click
Dec23 230210 407.95 408.55 403.00 404.00 -7.10 812 10,948 +33 Hover/Click
Total Volume and Open Interest 146,042 225,120 +6,844  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230210 33760 33924 33543 33895 +161 194,883 84,398 +825 Hover/Click
Jun23 230210 34013 34180 33812 34157 +159 210 1,049 +4 Hover/Click
Sep23 230210 34350 34357 34146 34350 +161 1 28 +1 Hover/Click
Dec23 230210 34524 34524 34524 34524 +150       Hover/Click
Total Volume and Open Interest 195,094 85,475 +830  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230210 33750 33925 33543 33895 +161 120,270 21,997 -1,125 Hover/Click
Jun23 230210 34005 34181 33811 34157 +159 755 1,040 +113 Hover/Click
Sep23 230210 34350 34351 34166 34350 +161 7 57 -4 Hover/Click
Dec23 230210 34524 34524 34524 34524 +150 0 3 +0 Hover/Click
Total Volume and Open Interest 121,032 23,097 -1,016  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230210 4098.00 4104.25 4060.75 4099.75 +8.00 1,828,571 2,026,025 +20,094 Hover/Click
Jun23 230210 4133.25 4141.75 4098.00 4136.75 +7.75 3,280 24,076 +1,185 Hover/Click
Sep23 230210 4167.25 4179.00 4138.25 4175.75 +7.75 44 1,273 +2 Hover/Click
Dec23 230210 4215.75 4215.75 4189.75 4215.75 +8.25 58 2,592 +2 Hover/Click
Total Volume and Open Interest 1,831,963 2,056,123 +21,293  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230210 4097.75 4104.25 4060.50 4099.75 +8.00 1,195,398 183,182 +3,937 Hover/Click
Jun23 230210 4138.00 4141.50 4097.50 4136.75 +7.75 1,937 4,238 +33 Hover/Click
Sep23 230210 4169.25 4180.00 4141.00 4175.75 +7.75 53 316 -2 Hover/Click
Dec23 230210 4205.25 4220.00 4197.75 4215.75 +8.25 0 173 +0 Hover/Click
Total Volume and Open Interest 1,197,389 187,982 +3,969  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230210 12448.75 12451.50 12243.25 12346.25 -79.25 612,404 271,604 -820 Hover/Click
Jun23 230210 12573.00 12582.25 12379.00 12479.50 -80.75 871 4,222 +135 Hover/Click
Sep23 230210 12690.00 12705.50 12543.75 12617.25 -77.75 14 114 -2 Hover/Click
Total Volume and Open Interest 613,289 276,227 -687  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230210 12445.75 12451.50 12243.00 12346.25 -79.25 1,183,273 145,964 +1,369 Hover/Click
Jun23 230210 12568.25 12587.00 12378.75 12479.50 -80.75 1,945 3,017 -36 Hover/Click
Sep23 230210 12646.25 12701.00 12521.00 12617.25 -77.75 12 68 +4 Hover/Click
Total Volume and Open Interest 1,185,236 149,109 +1,338  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230210 2646.00 2648.90 2620.00 2646.30 +6.10 10,474 45,142 +1,234 Hover/Click
Jun23 230210 2663.10 2663.10 2653.80 2663.10 +2.90       Hover/Click
Sep23 230210 2682.80 2682.80 2682.80 2682.80 +2.90       Hover/Click
Total Volume and Open Interest 10,474 45,142 +1,234  
Volatility Index(CBOE)
Feb23 230210 20.70 21.70 20.69 20.93 +0.12 77,115 60,492 -10,021  
Mar23 230210 21.70 22.60 21.70 22.05 +0.26 84,113 143,571 +7,022  
Apr23 230210 22.35 23.07 22.25 22.75 +0.35 28,269 50,470 +5,238  
May23 230210 22.60 23.22 22.52 23.04 +0.45 12,827 22,395 +109  
Total Volume and Open Interest 215,646 326,925 +4,487  
S & P 600(CME)
Mar23 230210 1269.00 1269.00 1269.00 1269.00 +2.60        
Jun23 230210 1278.50 1278.50 1278.50 1278.50 +2.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230210 1923.80 1927.50 1906.20 1924.40 +3.50 188,313 441,224 +4,452 Hover/Click
Jun23 230210 1930.90 1944.20 1924.20 1941.80 +3.30 298 1,320 -6 Hover/Click
Sep23 230210 1952.80 1957.10 1945.00 1952.80 +2.80 0 9 +0 Hover/Click
Total Volume and Open Interest 188,611 442,553 +4,446  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230210 1924.10 1927.60 1905.90 1924.40 +3.50 78,189 21,306 +2 Hover/Click
Jun23 230210 1938.50 1944.90 1923.80 1941.80 +3.30 193 478 +0 Hover/Click
Sep23 230210 1950.00 1952.80 1949.30 1952.80 +2.80 0 6 +0 Hover/Click
Total Volume and Open Interest 78,382 21,792 +2  
Nikkei 225(CME)
Mar23 230210 27530 27810 27415 27605 +45 3,538 12,905 +163  
Jun23 230210 27295 27600 27250 27430 +40 4 8 -2  
Total Volume and Open Interest 3,542 12,913 +161  
Nikkei 225(SGX) Weekly Monthly
Mar23 230210 27615 27790 27495 27635 +55 36,971 100,759 +1,732  
Jun23 230210 27345 27485 27330 27380 +55 26 3,529 +12  
Sep23 230210 27340 27340 27340 27340 +50 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230210 27575 27790 27495 27650 +120 632,797 464,257 +5,071  
Jun23 230210 27320 27520 27240 27390 +120 26,793 21,962 +1,147  
Sep23 230210 27255 27460 27195 27330 +110 307 2,816 +63  
Total Volume and Open Interest 687,546 662,261 +17,976  
Nikkei 225(JPX)
Mar23 230210 27580 27790 27500 27650 +120 42,106 231,901 +4,082  
Jun23 230210 27320 27520 27250 27390 +120 495 31,787 +1,523  
Sep23 230210 27310 27460 27250 27330 +110 13 4,719 +1  
Total Volume and Open Interest 42,619 328,393 +5,608  
Nikkei 225(CME) Yen
Mar23 230210 27515 27785 27385 27585 +45 26,941 39,620 +1,240  
Jun23 230210 27460 27495 27165 27325 +40 3 69 -1  
Sep23 230210 27280 27280 27280 27280 +30        
Total Volume and Open Interest 26,944 39,689 +1,239  
Nikkei 225(CME) e-Mini Yen
Mar23 230210 27590 27590 27590 27590 +50        
Jun23 230210 27330 27330 27330 27330 +40        
Sep23 230210 27280 27280 27280 27280 +30        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb23 230210 7163.5 7186.0 7076.5 7133.0 -58.5 60,407 240,801 +6,813  
Mar23 230210 7180.5 7189.5 7090.0 7145.0 -58.5 624 1,350 +33  
Apr23 230210 7153.5 7153.5 7153.5 7153.5 -58.5        
Jun23 230210 7037.0 7037.0 7037.0 7037.0 -58.5 0 40 +0  
Sep23 230210 7080.5 7080.5 7080.5 7080.5 -58.5        
Dec23 230210 7118.0 7118.0 7118.0 7118.0 -58.5        
Total Volume and Open Interest 61,031 242,192 +6,846  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230210 21687 21747 21172 21232 -449 117,543 111,585 +828  
Mar23 230210 21705 21732 21185 21221 -466 771 13,453 +152  
Apr23 230210 21303 21303 21303 21303 -451 3 8 +3  
Total Volume and Open Interest 118,935 135,252 +1,144  
DAX(EUREX) Weekly Monthly
Mar23 230210 15484.0 15523.0 15272.0 15331.0 -237.0 88,026 94,850 +2,953  
Jun23 230210 15629.0 15676.0 15497.0 15497.0 -240.0 249 223 +74  
Sep23 230210 15626.0 15626.0 15626.0 15626.0 -238.0 4 13 +1  
Total Volume and Open Interest 88,279 95,086 +3,028  
Mini-DAX(EUREX)
Mar23 230210 15481.0 15522.0 15277.0 15331.0 -237.0 61,662 16,060 -196  
Jun23 230210 15668.0 15668.0 15474.0 15497.0 -240.0 35 142 +1  
Sep23 230210 15626.0 15626.0 15626.0 15626.0 -238.0        
Total Volume and Open Interest 61,697 16,202 -195  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230210 4235 4244 4179 4203 -51 1,042,601 3,807,160 +58,594  
Jun23 230210 4169 4180 4125 4144 -51 91 151,477 -2  
Sep23 230210 4169 4169 4169 4169 -50 0 4 +0  
Total Volume and Open Interest 1,042,692 3,980,653 +58,592  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230210 11084 11084 10940 11028 -97 29,260 169,947 +1,873  
Jun23 230210 10949 10949 10815 10901 -98 126 6,307 +71  
Sep23 230210 10967 10967 10935 10935 -96 1 2 -1  
Total Volume and Open Interest 29,387 176,256 +1,943  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230210 7862.50 7877.50 7813.50 7839.00 -41.00 99,817 648,103 +6,173  
Jun23 230210 7859.00 7870.00 7816.00 7836.50 -41.00 2,513 2,591 +2,506  
Sep23 230210 7843.00 7843.00 7843.00 7843.00 -39.50 5 22 +5  
Total Volume and Open Interest 102,335 650,719 +8,684  
SPI 200(SFE) Weekly Monthly
Mar23 230210 7416.0 7464.0 7351.0 7357.0 -60.0 44,819 297,485 +1,740  
Jun23 230210 7430.0 7430.0 7389.0 7389.0 -59.0 5 1,152 +5  
Sep23 230210 7322.0 7322.0 7322.0 7322.0 -59.0        
Total Volume and Open Interest 44,840 298,787 +1,758  
FTSE MIB(ISE)
Mar23 230210 27445.00 27625.00 27150.00 27317.00 -236.00 15,655 86,813 +962  
Jun23 230210 26910.00 27160.00 26760.00 26865.00 -226.00 67 1,323 +36  
Sep23 230210 26935.00 26935.00 26935.00 26935.00 -273.00 0 12 +0  
Total Volume and Open Interest 15,722 88,148 +998  
KOSPI 200(KFE)
Mar23 230210 323.50 324.35 321.55 323.75 -1.10 237,282 295,429 -1,963  
Jun23 230210 325.65 326.30 323.55 325.75 -1.10 408 36,682 +200  
Sep23 230210 328.00 328.00 328.00 328.00 -2.00 2 6,848 +199  
Total Volume and Open Interest 237,728 370,836 -1,555  
GSCI(CME) Weekly Monthly
Feb23 230210 596.15 597.25 592.20 596.60 +9.15 155 636 -41  
Mar23 230210 601.40 601.40 596.40 597.40 +8.75 155 567 +117  
Apr23 230210 594.90 594.90 594.90 594.90 +3.75        
Total Volume and Open Interest 310 1,203 +76  
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?