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 +23.25 177,793 255,896 -15,219 Hover/Click
May23 230210 1509.00 1534.00 1507.50 1533.50 +21.75 114,052 212,808 +8,589 Hover/Click
Jul23 230210 1500.25 1523.00 1497.50 1522.50 +19.75 49,698 112,270 +6,165 Hover/Click
Aug23 230210 1463.00 1482.00 1458.00 1481.50 +18.25 3,008 10,812 +488 Hover/Click
Sep23 230210 1392.00 1410.75 1389.75 1410.00 +14.25 1,095 8,923 -22 Hover/Click
Nov23 230210 1359.00 1380.00 1359.00 1378.75 +13.50 15,588 89,610 +1,030 Hover/Click
Jan24 230210 1366.50 1384.25 1364.00 1383.25 +13.75 1,260 10,757 -44 Hover/Click
Mar24 230210 1357.25 1374.25 1355.00 1372.75 +12.25 1,937 9,625 +339 Hover/Click
May24 230210 1353.50 1369.00 1352.00 1367.50 +11.00 816 4,164 +235 Hover/Click
Jul24 230210 1359.25 1367.75 1351.50 1366.50 +10.50 177 1,045 +0 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 +8.75 138 3,047 +53 Hover/Click
Jan25 230210 1300.00 1300.00 1300.00 1300.00 +8.75 0 17 +0 Hover/Click
Total Volume and Open Interest 365,577 719,306 +1,622  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230210 495.00 501.00 490.50 499.40 +3.90 79,942 131,232 -14,669 Hover/Click
May23 230210 477.00 480.70 474.40 480.20 +2.20 55,479 170,284 +9,041 Hover/Click
Jul23 230210 467.80 470.20 464.60 470.10 +1.90 26,231 69,446 +4,360 Hover/Click
Aug23 230210 451.10 453.40 448.60 453.40 +1.20 3,272 9,517 +99 Hover/Click
Sep23 230210 431.90 433.50 429.50 433.30 +0.40 1,615 10,481 +22 Hover/Click
Oct23 230210 415.90 417.70 413.60 417.20 -0.10 1,342 10,387 +70 Hover/Click
Dec23 230210 413.00 415.20 410.80 414.60 unch 7,950 25,488 +803 Hover/Click
Jan24 230210 408.30 410.70 406.60 409.90 -0.60 322 4,588 +53 Hover/Click
Mar24 230210 401.60 402.20 398.90 402.00 -0.90 459 1,331 +213 Hover/Click
May24 230210 397.50 397.50 394.80 397.50 -1.30 19 635 +7 Hover/Click
Total Volume and Open Interest 176,632 434,474 -2  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230210 59.15 60.58 58.87 60.54 +1.50 70,211 96,472 -6,059 Hover/Click
May23 230210 59.29 60.70 59.04 60.66 +1.49 56,309 142,324 +4,159 Hover/Click
Jul23 230210 59.21 60.63 59.00 60.59 +1.48 23,733 97,547 +818 Hover/Click
Aug23 230210 58.81 60.18 58.69 60.15 +1.34 5,361 25,554 +294 Hover/Click
Sep23 230210 58.48 59.70 58.32 59.62 +1.19 2,601 18,314 +283 Hover/Click
Oct23 230210 57.98 59.13 57.85 59.06 +1.10 1,885 12,486 +108 Hover/Click
Dec23 230210 57.78 58.86 57.64 58.81 +1.05 7,270 43,656 +166 Hover/Click
Jan24 230210 57.50 58.65 57.50 58.61 +1.00 697 7,671 +27 Hover/Click
Mar24 230210 58.07 58.41 57.41 58.40 +0.96 743 2,387 +7 Hover/Click
May24 230210 58.32 58.33 58.32 58.32 +0.95 7 1,507 -1 Hover/Click
Total Volume and Open Interest 168,818 452,916 -198  
Canola(WCE) Weekly Monthly
Mar23 230210 826.7 834.5 822.1 832.2 +4.5 6,788 49,718 -5,473 Hover/Click
May23 230210 823.2 826.6 816.1 824.6 +1.4 10,913 84,985 +1,905 Hover/Click
Jul23 230210 818.6 824.8 813.8 821.3 -0.6 5,044 67,849 +1,013 Hover/Click
Nov23 230210 797.0 804.4 792.7 801.0 -1.7 2,597 46,131 +690 Hover/Click
Jan24 230210 805.0 805.6 798.0 805.6 -1.2 6 1,193 +0 Hover/Click
Total Volume and Open Interest 25,348 249,984 -1,865  
Corn(CBOT) Weekly Monthly
Mar23 230210 670.75 682.75 669.25 680.50 +9.75 223,791 403,295 -4,923 Hover/Click
May23 230210 669.00 680.00 667.50 678.25 +9.25 152,699 319,423 +750 Hover/Click
Jul23 230210 658.25 668.50 657.00 666.50 +7.75 48,413 260,183 +1,986 Hover/Click
Sep23 230210 603.75 611.50 603.00 610.00 +5.75 13,026 110,973 +2,346 Hover/Click
Dec23 230210 590.00 597.50 589.75 596.00 +5.50 20,430 194,102 +152 Hover/Click
Mar24 230210 597.75 604.75 597.50 603.25 +5.50 1,718 16,700 +220 Hover/Click
May24 230210 602.00 608.50 601.50 607.00 +5.00 517 2,933 +173 Hover/Click
Jul24 230210 601.75 608.50 601.75 606.50 +5.00 206 1,908 +50 Hover/Click
Sep24 230210 565.00 566.50 563.25 566.25 +4.00 32 248 +10 Hover/Click
Dec24 230210 550.50 556.00 550.50 554.50 +4.00 304 9,422 +116 Hover/Click
Total Volume and Open Interest 461,262 1,320,322 +893  
Wheat(CBOT) Weekly Monthly
Mar23 230210 755.00 790.00 755.00 786.00 +28.75 90,201 122,647 -12,071 Hover/Click
May23 230210 765.00 799.75 765.00 795.75 +27.75 57,778 106,210 +14,115 Hover/Click
Jul23 230210 770.25 803.25 770.25 799.00 +25.75 18,625 77,583 +1,189 Hover/Click
Sep23 230210 780.00 811.00 780.00 806.25 +24.00 5,626 21,214 +358 Hover/Click
Dec23 230210 793.25 823.25 793.25 818.75 +23.25 3,902 28,772 +302 Hover/Click
Mar24 230210 804.75 830.75 802.50 826.75 +22.75 848 4,148 +350 Hover/Click
Total Volume and Open Interest 177,089 362,431 +4,269  
Wheat(KCBT) Weekly Monthly
Mar23 230210 878.00 913.25 877.00 909.00 +30.00 29,938 71,765 -4,225 Hover/Click
May23 230210 867.75 899.75 866.25 896.75 +28.75 22,075 55,989 +5,091 Hover/Click
Jul23 230210 854.00 885.50 853.75 882.25 +26.50 7,876 36,678 +140 Hover/Click
Sep23 230210 853.25 883.00 852.25 879.75 +25.50 2,095 13,198 +57 Hover/Click
Dec23 230210 856.75 885.25 856.50 882.25 +24.50 1,408 13,163 +382 Hover/Click
Mar24 230210 855.50 882.50 855.00 880.00 +23.25 109 612 +41 Hover/Click
May24 230210 870.50 873.25 847.00 870.50 +22.25 22 46 +1 Hover/Click
Total Volume and Open Interest 63,538 191,990 +1,490  
Wheat(MGE) Weekly Monthly
Mar23 230210 916.75 935.75 915.25 930.25 +13.00 5,179 26,266 -976 Hover/Click
May23 230210 909.50 927.75 907.75 923.00 +13.00 4,805 18,383 +1,321 Hover/Click
Jul23 230210 904.50 922.00 904.50 917.25 +12.75 987 5,442 +107 Hover/Click
Sep23 230210 884.50 904.75 883.00 897.25 +10.75 614 6,464 +106 Hover/Click
Dec23 230210 890.75 909.50 890.75 900.75 +9.50 282 2,230 +40 Hover/Click
Mar24 230210 902.50 902.50 902.50 902.50 +8.50 5 45 -1 Hover/Click
Total Volume and Open Interest 11,872 58,836 +597  
Oats(CBOT) Weekly Monthly
Mar23 230210 382.50 382.50 367.50 376.75 -4.25 167 1,744 -47 Hover/Click
May23 230210 373.50 374.75 360.50 372.50 unch 144 1,200 +57 Hover/Click
Jul23 230210 368.25 373.50 360.25 373.50 +1.00 42 226 +31 Hover/Click
Sep23 230210 370.00 374.25 370.00 374.25 +1.00 21 111 +12 Hover/Click
Total Volume and Open Interest 401 3,376 +79  
Rough Rice(CBOT) Weekly Monthly
Mar23 230210 18.05 18.18 18.00 18.08 -0.03 731 4,657 -137 Hover/Click
May23 230210 18.41 18.46 18.31 18.36 -0.04 254 982 +117 Hover/Click
Jul23 230210 18.76 18.76 18.66 18.66 -0.05 17 101 +12 Hover/Click
Sep23 230210 16.75 16.76 16.64 16.71 -0.06 79 1,551 +68 Hover/Click
Total Volume and Open Interest 1,081 7,306 +60  
Live Cattle(CME) Weekly Monthly
Feb23 230210 160.935 161.330 160.700 161.200 +0.370 3,070 13,944 -654 Hover/Click
Apr23 230210 163.700 164.200 163.550 163.950 +0.320 20,708 138,224 +190 Hover/Click
Jun23 230210 159.580 160.130 159.450 159.750 +0.215 10,124 77,616 +1,016 Hover/Click
Aug23 230210 158.580 159.080 158.435 158.700 +0.120 7,603 50,542 +1,880 Hover/Click
Oct23 230210 162.800 163.200 162.650 162.850 +0.020 2,438 22,851 -63 Hover/Click
Dec23 230210 166.735 167.130 166.650 166.935 +0.250 922 12,169 +121 Hover/Click
Total Volume and Open Interest 45,204 320,822 +2,568  
Feeder Cattle(CME) Weekly Monthly
Mar23 230210 186.750 187.380 186.035 186.400 -0.430 5,521 18,507 -573 Hover/Click
Apr23 230210 190.735 191.200 190.035 190.685 -0.050 3,355 10,032 +543 Hover/Click
May23 230210 194.500 195.150 194.000 194.550 -0.135 1,842 7,873 +49 Hover/Click
Aug23 230210 207.900 208.450 207.300 207.850 -0.030 849 7,236 +180 Hover/Click
Sep23 230210 211.050 211.250 210.235 210.535 -0.250 164 1,730 +3 Hover/Click
Oct23 230210 213.550 213.700 212.580 212.700 -0.350 104 1,581 -29 Hover/Click
Nov23 230210 214.785 215.400 214.000 214.100 -0.500 42 514 -10 Hover/Click
Total Volume and Open Interest 11,879 47,617 +162  
Lean Hogs(CME) Weekly Monthly
Feb23 230210 75.800 76.080 75.700 75.880 +0.050 5,778 17,519 -1,430 Hover/Click
Apr23 230210 83.750 83.780 82.630 83.330 unch 20,353 101,007 +276 Hover/Click
May23 230210 93.330 93.500 92.680 93.200 +0.170 104 1,101 -31  
Jun23 230210 102.000 102.030 100.750 101.650 unch 7,724 35,471 +966 Hover/Click
Jul23 230210 104.280 104.280 102.750 103.630 -0.250 3,347 13,141 +468 Hover/Click
Aug23 230210 104.180 104.180 102.730 103.380 -0.520 4,725 18,442 -862 Hover/Click
Oct23 230210 91.280 91.280 90.400 91.050 -0.230 3,192 20,437 +40 Hover/Click
Dec23 230210 83.950 84.050 83.480 83.980 +0.030 795 8,094 +149 Hover/Click
Total Volume and Open Interest 46,335 218,985 -233  
Class III Milk(CME) Weekly Monthly
Feb23 230210 17.96 17.96 17.92 17.94 -0.02 270 4,205 +27 Hover/Click
Mar23 230210 18.00 18.14 17.76 18.06 +0.13 385 6,500 +0 Hover/Click
Apr23 230210 18.50 18.50 18.12 18.39 +0.10 148 3,690 +7 Hover/Click
May23 230210 18.80 18.90 18.66 18.77 +0.01 65 2,344 -5 Hover/Click
Jun23 230210 19.15 19.24 19.00 19.16 +0.07 55 1,978 +33 Hover/Click
Jul23 230210 19.49 19.60 19.49 19.56 +0.06 29 1,251 +24 Hover/Click
Aug23 230210 19.85 19.95 19.75 19.95 +0.10 26 989 +23 Hover/Click
Sep23 230210 20.08 20.15 19.97 20.15 +0.09 30 975 +25 Hover/Click
Oct23 230210 20.11 20.20 20.11 20.15 +0.07 24 705 +23 Hover/Click
Nov23 230210 19.96 20.10 19.96 20.10 +0.15 25 564 +18 Hover/Click
Dec23 230210 19.80 19.90 19.80 19.85 +0.08 17 563 +12 Hover/Click
Jan24 230210 19.25 19.30 19.25 19.30 +0.05 5 103 +5 Hover/Click
Feb24 230210 19.10 19.12 19.10 19.10 +0.14 0 118 +0 Hover/Click
Total Volume and Open Interest 1,079 24,284 +192  
Cocoa(ICE) Weekly Monthly
Mar23 230210 2575 2587 2530 2564 -14 26,281 35,759 -9,927 Hover/Click
May23 230210 2613 2626 2576 2606 -12 35,498 105,170 +4,675 Hover/Click
Jul23 230210 2614 2626 2583 2608 -15 11,810 54,332 -74 Hover/Click
Sep23 230210 2611 2625 2585 2607 -17 6,217 31,276 +112 Hover/Click
Dec23 230210 2595 2617 2578 2599 -18 4,384 31,771 +1,828 Hover/Click
Mar24 230210 2577 2598 2563 2582 -19 1,661 12,750 +143 Hover/Click
May24 230210 2559 2580 2554 2571 -19 1,365 4,338 +551 Hover/Click
Total Volume and Open Interest 89,074 281,563 -1,374  
Coffee "C"(ICE) Weekly Monthly
Mar23 230210 174.70 177.20 174.00 174.75 +1.10 28,501 46,149 -5,622 Hover/Click
May23 230210 174.60 177.10 173.95 174.65 +0.95 28,649 80,961 +1,927 Hover/Click
Jul23 230210 174.50 176.50 173.70 174.30 +0.60 8,298 31,008 -158 Hover/Click
Sep23 230210 174.00 175.25 172.70 173.20 +0.40 5,608 22,802 +756 Hover/Click
Dec23 230210 172.80 173.75 171.40 171.85 +0.40 2,124 23,795 +664 Hover/Click
Mar24 230210 172.00 172.95 171.40 171.70 +0.45 578 7,574 +228 Hover/Click
Total Volume and Open Interest 74,299 220,052 -2,047  
Orange Juice(ICE) Weekly Monthly
Mar23 230210 260.00 260.00 252.55 252.55 -10.00 1,102 7,696 -516 Hover/Click
May23 230210 242.55 242.55 235.55 235.55 -10.00 716 4,061 +198 Hover/Click
Jul23 230210 223.50 224.60 220.50 223.50 -0.30 119 1,029 +17 Hover/Click
Sep23 230210 211.25 211.25 210.50 210.50 -0.75 10 61 -1 Hover/Click
Nov23 230210 203.60 203.60 203.60 203.60 -1.75 5 38 +0 Hover/Click
Jan24 230210 194.90 194.90 194.90 194.90 -4.30 3 5 +0 Hover/Click
Total Volume and Open Interest 1,955 12,890 -302  
Sugar #11(ICE) Weekly Monthly
Mar23 230210 21.49 21.89 21.26 21.58 +0.13 95,413 237,726 -21,778 Hover/Click
May23 230210 20.09 20.28 19.85 20.04 +0.03 88,164 331,650 +12,942 Hover/Click
Jul23 230210 19.40 19.53 19.13 19.37 +0.07 44,663 167,832 -5,419 Hover/Click
Oct23 230210 19.18 19.34 19.01 19.22 +0.05 32,263 97,102 +1,734 Hover/Click
Mar24 230210 19.28 19.43 19.11 19.33 +0.07 9,248 79,491 +641 Hover/Click
May24 230210 18.32 18.44 18.17 18.39 +0.10 1,410 22,843 -277 Hover/Click
Jul24 230210 17.60 17.71 17.46 17.69 +0.11 745 17,604 +161 Hover/Click
Oct24 230210 17.25 17.34 17.10 17.31 +0.09 277 15,679 -39 Hover/Click
Total Volume and Open Interest 273,327 990,029 -11,454  
London Cocoa(LCE) Weekly Monthly
Mar23 230210 1985 2003 1976 1994 +5 4,883 57,077 -3,224 Hover/Click
May23 230210 2001 2015 1990 2009 +8 7,341 71,834 +1,510 Hover/Click
Jul23 230210 1979 1988 1968 1984 +5 2,893 39,558 +351 Hover/Click
Sep23 230210 1959 1963 1947 1960 +2 4,052 35,277 -343 Hover/Click
Dec23 230210 1931 1935 1922 1933 unch 3,111 36,083 +909 Hover/Click
Mar24 230210 1896 1901 1893 1900 -1 1,496 15,708 +443 Hover/Click
May24 230210 1887 1890 1887 1890 -2 422 5,362 +46 Hover/Click
Total Volume and Open Interest 24,891 268,216 -142  
London Sugar(LCE) Weekly Monthly
Mar23 230210 575.00 579.90 567.70 570.80 -1.50 9,558 10,752 -3,570 Hover/Click
May23 230210 571.10 571.80 562.30 566.90 -1.50 8,144 45,544 +1,223 Hover/Click
Aug23 230210 551.00 553.70 545.80 550.40 -0.60 1,689 16,378 +68 Hover/Click
Oct23 230210 539.60 540.40 533.00 538.00 -0.10 410 10,734 +25 Hover/Click
Dec23 230210 528.40 531.40 526.20 530.30 +0.40 88 5,024 +36 Hover/Click
Total Volume and Open Interest 20,101 93,195 -2,136  
Cotton(ICE) Weekly Monthly
Mar23 230210 85.30 85.65 84.26 85.27 -0.23 23,424 50,963 -9,109 Hover/Click
May23 230210 85.55 85.99 84.50 85.58 -0.36 18,404 74,009 +5,158 Hover/Click
Jul23 230210 86.30 86.39 85.00 86.07 -0.38 4,910 43,615 +320 Hover/Click
Oct23 230210 84.97 84.97 84.97 84.97 -0.31 2 17 +1 Hover/Click
Dec23 230210 84.76 85.16 83.87 84.86 -0.41 3,407 31,300 +711 Hover/Click
Mar24 230210 84.83 85.24 84.18 85.09 -0.38 477 5,055 -167 Hover/Click
Total Volume and Open Interest 50,704 207,843 -3,085  
Lumber(CME) Weekly Monthly
Mar23 230210 434.5 434.5 417.4 419.6 -14.0 305 1,544 -79  
May23 230210 459.9 459.9 442.1 445.1 -12.5 94 504 +29  
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 230210 77.68 80.33 77.47 79.72 +1.66 353,468 217,566 -27,335 Hover/Click
Apr23 230210 77.81 80.50 77.68 79.92 +1.65 155,184 216,006 +4,754 Hover/Click
May23 230210 77.98 80.58 77.80 80.04 +1.65 98,097 151,531 +10,640 Hover/Click
Jun23 230210 77.92 80.47 77.73 79.95 +1.60 76,401 237,505 +4,310 Hover/Click
Jul23 230210 77.67 80.14 77.51 79.66 +1.57 32,886 105,801 +6,551 Hover/Click
Aug23 230210 77.23 79.66 77.17 79.22 +1.53 11,808 54,064 +1,149 Hover/Click
Sep23 230210 76.92 79.11 76.61 78.69 +1.49 21,790 104,540 +1,061 Hover/Click
Oct23 230210 76.24 78.38 76.24 78.15 +1.46 7,048 47,881 -309 Hover/Click
Nov23 230210 75.83 77.71 75.83 77.61 +1.43 5,625 31,388 +130 Hover/Click
Dec23 230210 75.30 77.48 75.14 77.08 +1.38 37,824 198,482 -495 Hover/Click
Jan24 230210 74.97 76.77 74.97 76.54 +1.32 1,344 34,788 -479 Hover/Click
Feb24 230210 74.50 76.27 74.50 76.01 +1.27 1,855 19,595 -323 Hover/Click
Mar24 230210 74.84 75.61 73.99 75.51 +1.23 4,456 28,362 -355 Hover/Click
Apr24 230210 75.05 75.05 75.05 75.05 +1.20 301 15,016 +14 Hover/Click
May24 230210 74.58 74.58 74.58 74.58 +1.12 179 10,879 -15 Hover/Click
Jun24 230210 72.70 74.53 72.70 74.18 +1.10 7,001 64,070 -430 Hover/Click
Total Volume and Open Interest 840,327 1,792,412 +457  
e-miNY Crude Oil(NYM)
Mar23 230210 77.600 80.325 77.450 79.725 +1.675 12,726 3,782 -8  
Apr23 230210 77.775 80.500 77.700 79.925 +1.650 935 679 +51  
May23 230210 78.025 80.550 77.825 80.050 +1.650 141 846 +34  
Jun23 230210 78.000 80.450 77.750 79.950 +1.600 46 257 +31  
Jul23 230210 79.825 79.825 78.000 79.650 +1.550 9 46 -3  
Aug23 230210 79.300 79.300 79.225 79.225 +1.525 3 36 +1  
Sep23 230210 78.650 78.725 77.175 78.700 +1.500 2 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 35 124 -9  
Total Volume and Open Interest 13,902 5,866 +102  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230210 281.75 291.29 280.22 286.46 +4.92 50,423 64,376 +330 Hover/Click
Apr23 230210 278.43 287.92 277.02 283.72 +5.19 53,000 55,451 +6,402 Hover/Click
May23 230210 273.34 281.99 271.90 278.66 +5.37 34,225 39,804 +531 Hover/Click
Jun23 230210 269.85 277.94 268.47 275.23 +5.38 23,165 30,042 +552 Hover/Click
Jul23 230210 268.19 275.47 267.01 273.56 +5.26 8,611 14,189 +434 Hover/Click
Aug23 230210 267.80 274.78 265.94 272.48 +5.04 5,246 10,479 -44 Hover/Click
Sep23 230210 272.65 274.05 265.91 271.97 +4.80 4,559 11,601 +36 Hover/Click
Oct23 230210 273.22 273.22 269.70 271.36 +4.56 2,845 8,211 +20 Hover/Click
Nov23 230210 266.15 271.85 265.50 270.48 +4.35 2,062 6,051 +245 Hover/Click
Dec23 230210 265.24 271.32 263.91 269.28 +4.10 4,110 17,307 +373 Hover/Click
Jan24 230210 267.26 270.28 263.22 268.30 +3.88 372 2,918 +32 Hover/Click
Feb24 230210 267.11 268.88 262.80 267.06 +3.69 149 1,941 +0 Hover/Click
Mar24 230210 265.00 266.37 264.00 265.02 +3.49 99 1,136 +3 Hover/Click
Apr24 230210 262.10 262.41 262.10 262.10 +3.10 57 1,273 +9 Hover/Click
Total Volume and Open Interest 189,253 272,466 +9,016  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230210 243.56 251.38 242.63 250.37 +5.62 52,671 91,331 -5,164 Hover/Click
Apr23 230210 263.15 270.80 261.98 270.19 +6.07 49,983 72,774 +7,046 Hover/Click
May23 230210 262.03 269.52 261.05 268.98 +5.85 24,780 41,634 +754 Hover/Click
Jun23 230210 258.58 265.36 257.73 264.89 +5.44 19,792 35,024 +126 Hover/Click
Jul23 230210 259.56 261.00 254.48 260.53 +5.21 6,501 16,437 +564 Hover/Click
Aug23 230210 249.95 256.04 249.95 255.88 +5.07 3,709 8,679 +443 Hover/Click
Sep23 230210 244.45 250.50 243.81 250.21 +5.04 5,478 19,808 -255 Hover/Click
Oct23 230210 227.64 233.81 227.64 233.44 +4.70 2,056 8,975 +156 Hover/Click
Nov23 230210 226.26 227.92 225.56 227.74 +4.29 1,812 6,428 +205 Hover/Click
Dec23 230210 224.25 224.25 218.46 223.45 +4.08 2,491 16,386 +89 Hover/Click
Total Volume and Open Interest 169,502 331,444 +4,023  
e-miNY RBOB Gasoline(NYM)
Mar23 230210 246.30 250.37 246.30 250.37 +5.62 1 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 1 0 -1  
Jun23 230210 264.89 264.89 264.89 264.89 +5.44 0 2 +0  
Total Volume and Open Interest 2 8 -1  
Natural Gas(NYM) Weekly Monthly
Mar23 230210 2.464 2.589 2.410 2.514 +0.084 204,605 244,415 -27,624 Hover/Click
Apr23 230210 2.513 2.670 2.475 2.607 +0.115 93,347 120,825 +2,578 Hover/Click
May23 230210 2.691 2.838 2.643 2.778 +0.117 102,572 174,367 +20,788 Hover/Click
Jun23 230210 2.880 3.024 2.835 2.966 +0.114 18,841 54,865 +690 Hover/Click
Jul23 230210 3.054 3.181 3.002 3.123 +0.103 19,084 65,558 +1,125 Hover/Click
Aug23 230210 3.100 3.222 3.048 3.161 +0.094 12,561 38,493 +863 Hover/Click
Sep23 230210 3.068 3.178 3.010 3.122 +0.090 23,149 74,044 +2,225 Hover/Click
Oct23 230210 3.142 3.250 3.089 3.197 +0.086 22,614 80,457 +757 Hover/Click
Nov23 230210 3.571 3.652 3.516 3.600 +0.068 5,541 36,822 +375 Hover/Click
Dec23 230210 3.953 4.024 3.908 3.973 +0.047 3,010 32,632 +385 Hover/Click
Jan24 230210 4.148 4.258 4.141 4.206 +0.041 8,147 58,756 +139 Hover/Click
Feb24 230210 4.020 4.120 4.017 4.078 +0.038 3,713 21,552 +263 Hover/Click
Mar24 230210 3.647 3.729 3.613 3.671 +0.034 5,215 31,460 -502 Hover/Click
Apr24 230210 3.250 3.300 3.219 3.259 +0.023 7,435 35,709 +677 Hover/Click
May24 230210 3.229 3.242 3.187 3.228 +0.025 3,408 16,546 +183 Hover/Click
Jun24 230210 3.329 3.330 3.287 3.322 +0.024 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 230210 84.22 86.90 83.93 86.39 +1.89 254,144 421,498 -9,374 Hover/Click
May23 230210 83.82 86.41 83.50 85.99 +1.93 170,727 355,440 +10,744 Hover/Click
Jun23 230210 83.23 85.78 82.96 85.35 +1.83 147,868 340,286 +4,517 Hover/Click
Jul23 230210 82.78 85.21 82.47 84.82 +1.79 53,053 128,426 +3,842 Hover/Click
Aug23 230210 82.29 84.64 82.02 84.28 +1.75 29,656 90,053 +1,324 Hover/Click
Sep23 230210 81.84 84.09 81.55 83.74 +1.71 33,166 90,856 -1,488 Hover/Click
Oct23 230210 81.32 83.54 81.09 83.20 +1.66 11,371 54,834 +577 Hover/Click
Nov23 230210 80.95 83.01 80.62 82.68 +1.62 10,468 56,931 -1,182 Hover/Click
Dec23 230210 80.40 82.48 80.13 82.17 +1.60 61,171 200,826 -32 Hover/Click
Jan24 230210 81.65 81.65 81.65 81.65 +1.56 4,565 32,005 +380 Hover/Click
Feb24 230210 80.67 81.12 80.65 81.12 +1.51 2,067 40,088 +192 Hover/Click
Mar24 230210 80.64 80.64 80.64 80.64 +1.46 3,022 25,409 +59 Hover/Click
Apr24 230210 80.19 80.19 80.19 80.19 +1.41 1,092 9,639 +79 Hover/Click
May24 230210 79.75 79.75 79.75 79.75 +1.37 779 8,689 -369 Hover/Click
Total Volume and Open Interest 810,230 2,116,278 +9,566  
Gas Oil(ICE) Weekly Monthly
Feb23 230210 811.00 844.00 809.75 814.00 unch 22,085 13,484 -10,203 Hover/Click
Mar23 230210 816.25 847.50 810.25 835.75 +19.25 106,199 113,688 -1,200 Hover/Click
Apr23 230210 807.50 837.25 801.75 827.75 +19.50 74,050 81,352 +2,295 Hover/Click
May23 230210 796.00 822.75 789.75 814.50 +18.25 39,544 58,202 +1,906 Hover/Click
Jun23 230210 786.00 811.25 780.00 803.50 +17.00 49,208 52,781 -944 Hover/Click
Jul23 230210 777.75 803.25 774.25 796.25 +15.75 15,949 24,586 +1,417 Hover/Click
Aug23 230210 774.50 798.25 770.50 791.75 +14.50 7,817 19,937 +110 Hover/Click
Sep23 230210 771.75 794.75 767.75 788.25 +13.50 10,388 30,429 +98 Hover/Click
Oct23 230210 767.00 792.00 766.25 785.75 +12.50 4,693 15,575 +107 Hover/Click
Nov23 230210 760.50 784.50 760.50 778.50 +11.50 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 230210 77.72 80.34 77.50 79.72 +1.66 29,010 40,830 -3,434 Hover/Click
Apr23 230210 77.94 80.42 77.82 79.92 +1.65 41,128 74,337 -89 Hover/Click
May23 230210 78.10 80.44 77.94 80.04 +1.65 42,195 41,270 +530 Hover/Click
Jun23 230210 78.04 80.35 77.89 79.95 +1.60 38,811 64,460 +394 Hover/Click
Jul23 230210 77.78 80.00 77.78 79.66 +1.57 17,746 18,025 +442 Hover/Click
Aug23 230210 78.32 79.27 78.32 79.22 +1.53 4,496 8,725 +577 Hover/Click
Sep23 230210 77.31 78.97 77.31 78.69 +1.49 3,619 23,757 +994 Hover/Click
Oct23 230210 78.41 78.41 77.67 78.15 +1.46 1,122 6,159 +531 Hover/Click
Nov23 230210 77.52 77.61 77.17 77.61 +1.43 395 8,585 +59 Hover/Click
Dec23 230210 75.79 77.28 75.79 77.08 +1.38 5,690 66,896 -809 Hover/Click
Jan24 230210 76.54 76.54 76.54 76.54 +1.32 558 5,185 -164 Hover/Click
Feb24 230210 76.01 76.01 76.01 76.01 +1.27 100 2,544 -36 Hover/Click
Mar24 230210 75.51 75.51 75.51 75.51 +1.23 122 3,191 +24 Hover/Click
Apr24 230210 75.05 75.05 75.05 75.05 +1.20 0 946 +0 Hover/Click
May24 230210 74.58 74.58 74.58 74.58 +1.12 0 902 +0 Hover/Click
Jun24 230210 73.88 74.18 73.87 74.18 +1.10 1,070 9,471 +133 Hover/Click
Total Volume and Open Interest 189,340 432,135 +197  
US Dollar Index(ICE) Weekly Monthly
Mar23 230210 103.120 103.590 102.800 103.535 +0.430 17,728 32,136 -276 Hover/Click
Jun23 230210 102.800 103.245 102.500 103.195 +0.435 168 1,143 +18 Hover/Click
Sep23 230210 102.895 102.895 102.895 102.895 +0.435 0 4 +0 Hover/Click
Total Volume and Open Interest 17,896 33,288 -258  
Australian Dollar(CME) Weekly Monthly
Mar23 230210 69.47 69.68 69.16 69.21 -0.27 69,514 122,851 -253 Hover/Click
Jun23 230210 69.74 69.90 69.41 69.45 -0.27 102 663 +3 Hover/Click
Sep23 230210 69.77 70.07 69.60 69.62 -0.28 12 53 -1 Hover/Click
Total Volume and Open Interest 69,689 123,760 -246  
British Pound(CME) Weekly Monthly
Mar23 230210 121.25 121.46 120.53 120.56 -0.70 65,149 204,395 +4,974 Hover/Click
Jun23 230210 121.26 121.69 120.81 120.82 -0.70 56 1,909 -12 Hover/Click
Sep23 230210 121.63 121.94 121.07 121.07 -0.74 0 237 +0 Hover/Click
Total Volume and Open Interest 65,337 208,759 +5,039  
Canadian Dollar(CME) Weekly Monthly
Mar23 230210 74.35 74.99 74.24 74.95 +0.59 66,650 148,848 +3,735 Hover/Click
Jun23 230210 74.46 75.07 74.34 75.04 +0.58 106 3,578 +47 Hover/Click
Sep23 230210 75.15 75.17 74.55 75.15 +0.57 36 439 +29 Hover/Click
Dec23 230210 75.27 75.29 74.69 75.27 +0.56 4 388 +4 Hover/Click
Total Volume and Open Interest 67,004 153,537 +3,916  
Japanese Yen(CME) Weekly Monthly
Mar23 230210 76.34 77.34 76.12 76.34 +0.03 87,912 159,969 +419 Hover/Click
Jun23 230210 77.45 78.44 77.21 77.43 +0.03 396 4,072 +293 Hover/Click
Sep23 230210 78.93 79.46 78.33 78.49 +0.03 0 48 +0 Hover/Click
Total Volume and Open Interest 88,370 164,782 +713  
Swiss Franc(CME) Weekly Monthly
Mar23 230210 108.74 109.05 108.40 108.51 -0.25 11,883 37,848 -405 Hover/Click
Jun23 230210 109.89 110.17 109.54 109.63 -0.26 23 507 +19 Hover/Click
Sep23 230210 110.67 111.18 110.63 110.67 -0.27 0 62 +0 Hover/Click
Total Volume and Open Interest 11,906 38,456 -386  
EuroFX(CME) Weekly Monthly
Mar23 230210 107.60 107.72 106.85 106.92 -0.66 151,832 766,269 +802 Hover/Click
Jun23 230210 108.16 108.31 107.44 107.51 -0.66 521 11,781 +125 Hover/Click
Sep23 230210 108.31 108.79 107.96 108.01 -0.68 31 1,095 +6 Hover/Click
Total Volume and Open Interest 153,607 782,465 +1,178  
Mexican Peso(CME) Weekly Monthly
Mar23 230210 529.50 533.75 528.38 533.00 +2.75 37,380 261,898 -363 Hover/Click
Jun23 230210 520.88 523.75 518.50 523.25 +2.63 13 173 -1 Hover/Click
Total Volume and Open Interest 37,393 262,085 -364  
Brazilian Real(CME) Weekly Monthly
Mar23 230210 188.30 191.45 185.85 190.55 +1.20 8,548 51,325 -679 Hover/Click
Apr23 230210 187.10 190.15 185.75 189.35 +1.20 28 235 +1  
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 8,576 51,560 -678  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230210 128~010 128~030 126~260 126~300 -0~300 317,279 1,201,410 +914 Hover/Click
Jun23 230210 129~100 129~150 128~050 128~090 -1~000 2,337 7,195 +831 Hover/Click
Sep23 230210 129~060 129~060 129~060 129~060 -1~000 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 230210 113~060 113~070 112~200 112~220 -0~110 1,582,789 4,187,186 +3,669 Hover/Click
Jun23 230210 113~230 113~245 113~060 113~075 -0~110 22,315 46,907 +7,599 Hover/Click
Sep23 230210 114~000 114~000 113~295 113~295 -0~110 13 26 +10 Hover/Click
Total Volume and Open Interest 1,605,117 4,234,119 +11,278  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230210 108~056 108~064 107~272 107~290 -0~052 921,552 4,167,950 +3,721 Hover/Click
Jun23 230210 108~202 108~216 108~100 108~116 -0~056 15,497 82,384 +5,337 Hover/Click
Sep23 230210 108~196 108~196 108~196 108~196 -0~056       Hover/Click
Total Volume and Open Interest 937,049 4,250,334 +9,058  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230210 102~091 102~093 102~060 102~071 -0~003 471,405 2,577,204 +33,408 Hover/Click
Jun23 230210 102~202 102~204 102~172 102~183 -0~005 7,748 15,276 +5,080 Hover/Click
Sep23 230210 103~003 103~003 103~003 103~003 -0~005 0 6 +0 Hover/Click
Total Volume and Open Interest 479,153 2,592,486 +38,488  
Eurodollars(CME) Weekly Monthly
Mar23 230210 94.940 94.945 94.930 94.935 unch 53,422 800,416 -676  
Jun23 230210 94.680 94.680 94.635 94.645 -0.015 48,734 711,531 -9,940  
Sep23 230210 94.660 94.665 94.590 94.610 -0.030 45,050 651,877 +7,758  
Dec23 230210 94.955 94.955 94.855 94.880 -0.045 64,441 653,170 +13,398  
Mar24 230210 95.415 95.415 95.310 95.335 -0.045 19,223 428,160 +22,879  
Jun24 230210 95.870 95.880 95.790 95.810 -0.030 19,772 410,606 +639  
Sep24 230210 96.205 96.225 96.145 96.165 -0.015 15,274 371,920 -638  
Dec24 230210 96.405 96.420 96.340 96.360 -0.010 9,871 580,488 +637  
Mar25 230210 96.520 96.535 96.455 96.475 -0.015 6,892 220,878 -512  
Jun25 230210 96.600 96.620 96.530 96.545 -0.030 6,562 171,373 -554  
Sep25 230210 96.660 96.675 96.580 96.595 -0.040 5,901 137,127 +550  
Dec25 230210 96.690 96.710 96.610 96.625 -0.045 6,695 135,164 +51  
Mar26 230210 96.700 96.715 96.620 96.635 -0.045 4,363 80,634 +88  
Jun26 230210 96.690 96.710 96.615 96.625 -0.050 3,500 75,893 -297  
Sep26 230210 96.695 96.705 96.605 96.615 -0.050 3,972 94,358 -46  
Dec26 230210 96.680 96.695 96.595 96.605 -0.055 4,906 66,715 +33  
Mar27 230210 96.665 96.675 96.580 96.590 -0.055 2,232 41,509 -5  
Jun27 230210 96.630 96.655 96.560 96.565 -0.060 3,011 39,727 +195  
Total Volume and Open Interest 344,699 5,856,024 +35,164  
Ultra T-Bond(CBOT)
Mar23 230210 139~25 140~00 137~23 137~31 -1~21 198,913 1,434,377 -22,310  
Jun23 230210 140~08 140~18 138~11 138~17 -1~21 23,873 20,086 +16,732  
Sep23 230210 138~17 138~17 138~17 138~17 -1~21        
Total Volume and Open Interest 222,786 1,454,463 -5,578  
Ultra 10-Yr T-Note(CBOT)
Mar23 230210 119~225 119~235 118~275 118~300 -0~180 382,278 1,463,767 +496  
Jun23 230210 119~165 119~215 118~265 118~290 -0~180 1,315 2,457 +1,252  
Sep23 230210 118~290 118~290 118~290 118~290 -0~180        
Total Volume and Open Interest 383,593 1,466,224 +1,748  
30 Day Federal Funds(CBOT)
Feb23 230210 95.430 95.433 95.427 95.430 +0.003 9,790 492,827 -2,670  
Mar23 230210 95.340 95.345 95.340 95.345 +0.005 5,844 125,715 -1,261  
Apr23 230210 95.155 95.165 95.155 95.160 +0.005 72,543 254,952 -7,010  
May23 230210 94.985 94.990 94.975 94.975 -0.005 84,278 177,375 +8,824  
Jun23 230210 94.910 94.915 94.890 94.895 -0.010 21,555 74,232 -689  
Jul23 230210 94.865 94.865 94.830 94.840 -0.015 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 1,012 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 230210 142.00 142.96 141.14 141.44 -1.70 66,788 224,998 -5,294  
Jun23 230210 141.48 141.48 141.00 141.00 -1.70 2 3,240 +1  
Sep23 230210 139.86 139.86 139.86 139.86 -1.70        
Total Volume and Open Interest 66,790 228,238 -5,293  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230210 136.28 136.48 135.84 135.91 -0.75 888,700 1,438,202 -6,473 Hover/Click
Jun23 230210 135.20 135.43 134.88 134.90 -0.75 1,333 9,437 +741 Hover/Click
Sep23 230210 134.67 134.67 134.31 134.31 -0.75 0 5 +0 Hover/Click
Total Volume and Open Interest 890,033 1,447,644 -5,732  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230210 117.06 117.10 116.80 116.82 -0.37 772,000 1,816,698 +212,824 Hover/Click
Jun23 230210 117.61 117.61 117.44 117.44 -0.41 1,281 6,378 +2,176 Hover/Click
Sep23 230210 117.82 117.82 117.82 117.82 -0.37       Hover/Click
Total Volume and Open Interest 773,281 1,823,076 +215,000  
Euro-Schatz(EUREX)
Mar23 230210 105.68 105.68 105.54 105.56 -0.14 735,994 1,986,111 -23,546  
Jun23 230210 105.61 105.61 105.50 105.50 -0.15 21,375 49,624 +19,179  
Sep23 230210 106.31 106.31 106.31 106.31 -0.14        
Total Volume and Open Interest 757,369 2,035,735 -4,367  
3-Mth Euribor(EUREX)
Mar23 230210 97.030 97.030 97.030 97.030 -0.015 8 407 +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 8 1,006 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230210 104~22 104~22 103~27 103~31 -0~30 167,987 395,560 +246 Hover/Click
Jun23 230210 103~01 103~01 103~01 103~01 -0~29 1 4 +1 Hover/Click
Total Volume and Open Interest 167,988 395,564 +247  
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 230210 97.035 97.040 97.015 97.025 -0.015 129,324 570,536 +10,252  
Jun23 230210 96.495 96.495 96.440 96.465 -0.045 202,666 668,104 +9,725  
Sep23 230210 96.425 96.425 96.355 96.380 -0.070 167,175 564,703 +19,635  
Total Volume and Open Interest 1,234,475 4,288,711 +66,309  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230210 96.30 96.31 96.25 96.27 -0.04 31,217 237,266 -2,193  
Jun23 230210 95.89 95.92 95.78 95.83 -0.09 41,288 210,623 +5,419  
Sep23 230210 95.84 95.87 95.69 95.75 -0.10 37,214 171,905 +6,599  
Dec23 230210 95.89 95.92 95.74 95.80 -0.10 49,051 197,545 +24,065  
Mar24 230210 96.01 96.05 95.86 95.92 -0.10 16,099 118,395 +2,047  
Jun24 230210 96.16 96.21 96.03 96.10 -0.08 13,060 100,444 +1,928  
Sep24 230210 96.27 96.33 96.16 96.23 -0.07 6,852 61,444 +1,261  
Dec24 230210 96.41 96.44 96.28 96.33 -0.08 5,551 32,416 +1,052  
Mar25 230210 96.47 96.47 96.37 96.37 -0.09 1 489 +1  
Jun25 230210 96.37 96.37 96.37 96.37 -0.09 1 228 +0  
Total Volume and Open Interest 200,334 1,131,263 +40,179  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230210 96.32 96.38 96.24 96.29 -0.04 149,350 989,814 -1,904  
Jun23 230210 96.29 96.29 96.29 96.29 -0.04        
Total Volume and Open Interest 149,350 989,814 -1,904  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230210 96.64 96.68 96.51 96.57 -0.08 176,781 749,491 +5,364  
Jun23 230210 96.57 96.57 96.57 96.57 -0.08 0 62 +0  
Total Volume and Open Interest 176,781 749,553 +5,364  
Gold(CMX) Weekly Monthly
Feb23 230210 1861.6 1863.5 1852.4 1862.8 -3.4 230 1,124 -115 Hover/Click
Apr23 230210 1873.5 1883.5 1863.5 1874.5 -4.0 131,904 359,316 -2,746 Hover/Click
Jun23 230210 1890.4 1900.0 1880.4 1891.2 -4.1 6,450 41,335 +1,089 Hover/Click
Aug23 230210 1910.4 1916.4 1899.6 1908.8 -3.9 2,278 13,502 +569 Hover/Click
Oct23 230210 1923.0 1933.8 1917.0 1926.0 -4.1 277 4,550 +156 Hover/Click
Dec23 230210 1939.3 1950.8 1933.1 1943.1 -3.9 313 14,469 -8 Hover/Click
Feb24 230210 1960.1 1960.1 1959.6 1959.7 -3.9 18 1,163 +2 Hover/Click
Apr24 230210 1974.9 1974.9 1974.9 1974.9 -3.9 1 424 +1 Hover/Click
Jun24 230210 1991.1 1991.1 1991.1 1991.1 -4.0 1 300 +1 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 50 326 +0 Hover/Click
Total Volume and Open Interest 142,555 438,714 -1,041  
Silver(CMX) Weekly Monthly
Mar23 230210 2201.5 2231.0 2183.0 2207.5 -6.8 56,973 80,559 -7,296 Hover/Click
May23 230210 2218.0 2250.0 2203.5 2226.5 -7.5 12,427 40,581 +6,517 Hover/Click
Jul23 230210 2230.0 2265.5 2226.5 2246.5 -6.7 1,560 6,753 +176 Hover/Click
Sep23 230210 2264.5 2282.5 2252.5 2265.9 -7.6 995 2,133 -140 Hover/Click
Dec23 230210 2315.0 2315.0 2288.5 2300.2 -6.9 599 2,554 +41 Hover/Click
Mar24 230210 2342.5 2342.5 2332.9 2332.9 -6.4 86 130 +39 Hover/Click
May24 230210 2351.0 2351.0 2351.0 2351.0 -5.6 0 31 +0 Hover/Click
Total Volume and Open Interest 72,674 132,954 -647  
Platinum(NYMEX) Weekly Monthly
Apr23 230210 960.4 972.5 949.0 951.8 -12.4 15,944 61,235 -197 Hover/Click
Jul23 230210 965.7 977.4 954.1 956.9 -13.3 237 3,798 +85 Hover/Click
Oct23 230210 968.7 981.3 961.4 962.8 -13.6 43 277 +2 Hover/Click
Jan24 230210 980.0 980.0 969.6 969.6 -13.4 0 47 +0 Hover/Click
Total Volume and Open Interest 16,224 65,359 -110  
Palladium(NYMEX) Weekly Monthly
Mar23 230210 1616.50 1633.00 1522.00 1524.90 -91.80 2,184 7,875 -324 Hover/Click
Jun23 230210 1615.00 1624.50 1540.50 1542.60 -89.30 744 3,940 +265 Hover/Click
Sep23 230210 1620.00 1620.00 1559.70 1559.70 -89.30 0 17 +0 Hover/Click
Total Volume and Open Interest 2,929 11,837 -59  
Copper(CMX) Weekly Monthly
Mar23 230210 407.45 408.25 400.50 401.65 -8.05 85,499 101,877 -9,608 Hover/Click
May23 230210 408.35 409.55 402.00 403.10 -7.80 25,603 62,182 +4,944 Hover/Click
Jul23 230210 408.20 410.00 402.70 403.75 -7.60 4,711 22,516 +422 Hover/Click
Sep23 230210 408.25 409.10 403.05 404.10 -7.40 2,768 11,813 +89 Hover/Click
Dec23 230210 407.95 408.55 403.00 404.00 -7.10 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 230210 33760 33924 33543 33895 +161 176,347 83,573 -1,711 Hover/Click
Jun23 230210 34013 34180 33812 34157 +159 175 1,045 +57 Hover/Click
Sep23 230210 34350 34357 34146 34350 +161 0 27 +0 Hover/Click
Dec23 230210 34524 34524 34524 34524 +150       Hover/Click
Total Volume and Open Interest 176,522 84,645 -1,654  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230210 4098.00 4104.25 4060.75 4099.75 +8.00 1,804,101 2,005,931 -20,384 Hover/Click
Jun23 230210 4133.25 4141.75 4098.00 4136.75 +7.75 4,937 22,891 +2,107 Hover/Click
Sep23 230210 4167.25 4179.00 4138.25 4175.75 +7.75 79 1,271 -14 Hover/Click
Dec23 230210 4215.75 4215.75 4189.75 4215.75 +8.25 3 2,590 +0 Hover/Click
Total Volume and Open Interest 1,809,162 2,034,830 -18,256  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230210 12448.75 12451.50 12243.25 12346.25 -79.25 590,355 272,424 -2,542 Hover/Click
Jun23 230210 12573.00 12582.25 12379.00 12479.50 -80.75 821 4,087 +149 Hover/Click
Sep23 230210 12690.00 12705.50 12543.75 12617.25 -77.75 6 116 +1 Hover/Click
Total Volume and Open Interest 591,183 276,914 -2,392  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230210 2646.00 2648.90 2620.00 2646.30 +6.10 13,208 43,908 +442 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 13,208 43,908 +442  
Volatility Index(CBOE)
Feb23 230210 20.70 21.70 20.69 20.93 +0.12 84,916 70,513 -11,094  
Mar23 230210 21.70 22.60 21.70 22.05 +0.26 77,973 136,549 +8,287  
Apr23 230210 22.35 23.07 22.25 22.75 +0.35 28,691 45,232 +1,678  
May23 230210 22.60 23.22 22.52 23.04 +0.45 12,866 22,286 +784  
Total Volume and Open Interest 224,121 322,438 +5,122  
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 +3.50 178,689 436,772 +532 Hover/Click
Jun23 230210 1930.90 1944.20 1924.20 1941.80 +3.30 26 1,326 +1 Hover/Click
Sep23 230210 1952.80 1957.10 1945.00 1952.80 +2.80 0 9 +0 Hover/Click
Total Volume and Open Interest 178,715 438,107 +533  
Nikkei 225(CME)
Mar23 230210 27530 27810 27415 27605 +45 2,889 12,742 +99  
Jun23 230210 27295 27600 27250 27430 +40 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 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 230210 27535 27790 27525 27650 +120 385,328 459,186 -7,537  
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 230210 27530 27790 27530 27650 +120 29,502 227,819 +3,913  
Jun23 230210 27260 27520 27260 27390 +120 241 30,264 -105  
Sep23 230210 27250 27460 27250 27330 +110 9 4,718 +3  
Total Volume and Open Interest 29,752 322,785 +3,271  
Nikkei 225(CME) Yen
Mar23 230210 27515 27785 27385 27585 +45 20,826 38,380 -889  
Jun23 230210 27460 27495 27165 27325 +40 7 70 -3  
Sep23 230210 27280 27280 27280 27280 +30        
Total Volume and Open Interest 20,833 38,450 -892  
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 54,644 233,988 -4,486  
Mar23 230210 7180.5 7189.5 7090.0 7145.0 -58.5 175 1,317 -15  
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 54,819 235,346 -4,501  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230210 21687 21747 21172 21232 -449 107,023 110,757 -1,171  
Mar23 230210 21705 21732 21185 21221 -466 3,769 13,301 +2,059  
Apr23 230210 21303 21303 21303 21303 -451 0 5 +0  
Total Volume and Open Interest 111,099 134,108 +988  
DAX(EUREX) Weekly Monthly
Mar23 230210 15484.0 15523.0 15272.0 15331.0 -237.0 74,523 91,897 +3,333  
Jun23 230210 15629.0 15676.0 15497.0 15497.0 -240.0 12 149 +6  
Sep23 230210 15626.0 15626.0 15626.0 15626.0 -238.0 0 12 +0  
Total Volume and Open Interest 74,535 92,058 +3,339  
Mini-DAX(EUREX)
Mar23 230210 15481.0 15522.0 15277.0 15331.0 -237.0 76,003 16,256 +394  
Jun23 230210 15668.0 15668.0 15474.0 15497.0 -240.0 21 141 -5  
Sep23 230210 15626.0 15626.0 15626.0 15626.0 -238.0        
Total Volume and Open Interest 76,024 16,397 +389  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230210 4235 4244 4179 4203 -51 882,741 3,748,566 +10,655  
Jun23 230210 4169 4180 4125 4144 -51 6,492 151,479 +6,226  
Sep23 230210 4169 4169 4169 4169 -50 0 4 +0  
Total Volume and Open Interest 889,233 3,922,061 +16,881  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230210 11084 11084 10940 11028 -97 30,010 168,074 +579  
Jun23 230210 10949 10949 10815 10901 -98 1,255 6,236 +1,254  
Sep23 230210 10967 10967 10935 10935 -96 1 3 +1  
Total Volume and Open Interest 31,266 174,313 +1,834  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230210 7862.50 7877.50 7813.50 7839.00 -41.00 105,379 641,930 -232  
Jun23 230210 7859.00 7870.00 7816.00 7836.50 -41.00 9 85 -3  
Sep23 230210 7843.00 7843.00 7843.00 7843.00 -39.50 7 17 +7  
Total Volume and Open Interest 105,395 642,035 -228  
SPI 200(SFE) Weekly Monthly
Mar23 230210 7416.0 7464.0 7351.0 7357.0 -60.0 40,428 295,745 +195  
Jun23 230210 7430.0 7430.0 7389.0 7389.0 -59.0 20 1,147 +20  
Sep23 230210 7322.0 7322.0 7322.0 7322.0 -59.0        
Total Volume and Open Interest 40,517 297,029 +253  
FTSE MIB(ISE)
Mar23 230210 27445.00 27625.00 27150.00 27317.00 -236.00 12,655 85,851 -1,132  
Jun23 230210 26910.00 27160.00 26760.00 26865.00 -226.00 51 1,287 +40  
Sep23 230210 26935.00 26935.00 26935.00 26935.00 -273.00 0 12 +0  
Total Volume and Open Interest 12,706 87,150 -1,092  
KOSPI 200(KFE)
Mar23 230210 323.50 324.35 321.55 323.75 -1.10 206,921 297,392 -1,818  
Jun23 230210 325.65 326.30 323.55 325.75 -1.10 307 36,482 +1,205  
Sep23 230210 328.00 328.00 328.00 328.00 -2.00 24 6,649 +289  
Total Volume and Open Interest 207,252 372,391 -602  
GSCI(CME) Weekly Monthly
Feb23 230210 596.15 597.25 592.20 596.60 +9.15 295 677 -272  
Mar23 230210 601.40 601.40 596.40 597.40 +8.75 302 450 +292  
Apr23 230210 594.90 594.90 594.90 594.90 +3.75        
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

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