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 Mon February 13, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230213 1542.00 1555.50 1537.00 1542.75 +0.25 173,799 229,851 -7,996 Hover/Click
May23 230213 1532.75 1546.25 1529.25 1536.00 +2.50 116,600 240,990 +15,291 Hover/Click
Jul23 230213 1520.75 1534.00 1518.00 1525.50 +3.00 43,052 115,929 +2,041 Hover/Click
Aug23 230213 1482.25 1492.25 1477.25 1486.00 +4.50 3,436 11,786 +335 Hover/Click
Sep23 230213 1408.00 1420.75 1406.50 1416.25 +6.25 1,406 9,152 +143 Hover/Click
Nov23 230213 1378.00 1389.75 1375.25 1384.75 +6.00 16,227 91,340 +1,200 Hover/Click
Jan24 230213 1381.00 1393.50 1379.50 1388.75 +5.50 2,550 11,719 +968 Hover/Click
Mar24 230213 1369.00 1381.75 1369.00 1377.50 +4.75 1,028 10,049 +261 Hover/Click
May24 230213 1368.00 1375.50 1364.75 1371.50 +4.00 291 4,285 -13 Hover/Click
Jul24 230213 1370.00 1373.50 1363.75 1369.75 +3.25 83 1,065 +16 Hover/Click
Aug24 230213 1356.50 1356.50 1356.50 1356.50 +3.25 0 5 +0 Hover/Click
Sep24 230213 1323.50 1323.50 1323.50 1323.50 +2.50 0 91 +0 Hover/Click
Nov24 230213 1298.75 1304.75 1297.00 1301.75 +2.50 127 3,103 +44 Hover/Click
Jan25 230213 1302.50 1302.50 1302.50 1302.50 +2.50 0 17 +0 Hover/Click
Total Volume and Open Interest 358,601 729,616 +12,289  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230213 500.80 508.20 500.30 504.00 +4.60 77,360 114,220 -10,053 Hover/Click
May23 230213 481.10 488.60 480.50 485.40 +5.20 62,015 186,314 +8,177 Hover/Click
Jul23 230213 470.50 477.20 470.50 474.60 +4.50 22,343 78,301 +378 Hover/Click
Aug23 230213 455.20 459.90 454.70 458.30 +4.90 2,968 10,577 +273 Hover/Click
Sep23 230213 435.00 439.20 434.30 438.80 +5.50 1,271 10,716 +132 Hover/Click
Oct23 230213 418.50 423.60 418.50 423.40 +6.20 1,304 10,810 +307 Hover/Click
Dec23 230213 417.90 421.00 415.50 420.90 +6.30 8,263 27,455 +1,054 Hover/Click
Jan24 230213 413.30 416.30 411.20 416.20 +6.30 1,222 5,133 +463 Hover/Click
Mar24 230213 405.70 408.20 405.20 407.10 +5.10 334 1,556 +149 Hover/Click
May24 230213 402.00 403.30 400.10 401.90 +4.40 6 645 +5 Hover/Click
Total Volume and Open Interest 177,086 446,812 +885  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230213 60.37 60.84 59.56 60.14 -0.40 54,934 87,759 -4,415 Hover/Click
May23 230213 60.52 60.94 59.70 60.24 -0.42 46,739 153,295 +7,002 Hover/Click
Jul23 230213 60.43 60.84 59.65 60.17 -0.42 26,317 97,959 -420 Hover/Click
Aug23 230213 60.07 60.39 59.26 59.77 -0.38 7,202 25,547 -432 Hover/Click
Sep23 230213 59.55 59.84 58.80 59.26 -0.36 4,027 19,258 -110 Hover/Click
Oct23 230213 59.03 59.28 58.31 58.72 -0.34 2,029 13,007 +83 Hover/Click
Dec23 230213 58.76 59.00 58.08 58.48 -0.33 6,189 44,801 +102 Hover/Click
Jan24 230213 58.24 58.79 58.02 58.26 -0.35 1,492 8,180 +391 Hover/Click
Mar24 230213 57.95 58.56 57.80 58.00 -0.40 560 2,554 +38 Hover/Click
May24 230213 57.94 58.44 57.67 57.86 -0.46 136 1,575 +37 Hover/Click
Total Volume and Open Interest 149,640 458,959 +2,276  
Canola(WCE) Weekly Monthly
Mar23 230213 830.9 834.3 825.0 829.2 -3.0 12,168 41,654 -3,241 Hover/Click
May23 230213 824.6 826.6 817.3 820.8 -3.8 19,087 92,909 +4,019 Hover/Click
Jul23 230213 821.2 823.1 815.0 817.4 -3.9 6,066 71,324 +1,484 Hover/Click
Nov23 230213 798.5 801.6 793.7 795.0 -6.0 4,315 48,176 +1,642 Hover/Click
Jan24 230213 800.6 800.8 799.8 799.8 -5.8 522 1,419 +202 Hover/Click
Mar24 230213 803.1 803.1 802.3 802.3 -5.8 250 353 +250 Hover/Click
Total Volume and Open Interest 38,903 255,840 +4,356  
Corn(CBOT) Weekly Monthly
Mar23 230213 680.00 686.50 676.75 685.00 +4.50 226,648 358,958 -13,720 Hover/Click
May23 230213 677.75 683.00 674.25 682.25 +4.00 154,271 377,040 +26,071 Hover/Click
Jul23 230213 666.00 669.75 662.25 669.25 +2.75 46,664 270,182 +5,786 Hover/Click
Sep23 230213 609.00 612.00 605.50 611.75 +1.75 14,304 115,975 +2,316 Hover/Click
Dec23 230213 595.25 596.75 591.75 596.75 +0.75 19,487 199,200 +2,506 Hover/Click
Mar24 230213 602.00 604.25 599.25 604.25 +1.00 1,419 17,032 +95 Hover/Click
May24 230213 606.25 608.00 603.25 608.00 +1.00 807 3,345 +163 Hover/Click
Jul24 230213 604.25 607.50 603.00 607.50 +1.00 375 2,299 +154 Hover/Click
Sep24 230213 567.75 568.25 567.00 567.00 +0.75 11 262 +0 Hover/Click
Dec24 230213 553.00 555.50 551.25 555.00 +0.50 254 9,668 +57 Hover/Click
Total Volume and Open Interest 464,266 1,355,155 +23,429  
Wheat(CBOT) Weekly Monthly
Mar23 230213 789.00 796.00 776.00 792.00 +6.00 109,946 101,699 -10,046 Hover/Click
May23 230213 798.00 804.75 786.25 800.75 +5.00 72,530 127,971 +10,985 Hover/Click
Jul23 230213 801.75 807.00 789.25 802.50 +3.50 22,951 77,611 -652 Hover/Click
Sep23 230213 807.75 813.75 797.25 809.75 +3.50 8,651 22,148 +1,224 Hover/Click
Dec23 230213 820.50 824.75 809.50 821.50 +2.75 4,527 30,354 +939 Hover/Click
Mar24 230213 823.75 831.75 817.25 829.25 +2.50 423 4,325 +84 Hover/Click
Total Volume and Open Interest 219,346 366,091 +2,651  
Wheat(KCBT) Weekly Monthly
Mar23 230213 910.25 916.25 896.25 912.25 +3.25 32,791 63,818 -2,817 Hover/Click
May23 230213 898.00 903.25 885.25 900.25 +3.50 24,508 64,637 +3,897 Hover/Click
Jul23 230213 883.00 887.50 871.50 885.25 +3.00 8,989 37,109 +153 Hover/Click
Sep23 230213 880.50 884.50 868.75 882.25 +2.50 3,656 13,464 +20 Hover/Click
Dec23 230213 882.25 886.25 870.75 884.25 +2.00 1,982 13,637 +103 Hover/Click
Mar24 230213 873.00 883.75 869.00 882.25 +2.25 125 651 +17 Hover/Click
May24 230213 872.50 872.50 860.00 872.50 +2.00 28 57 +6 Hover/Click
Total Volume and Open Interest 72,406 193,928 +1,395  
Wheat(MGE) Weekly Monthly
Mar23 230213 930.00 932.75 922.25 930.75 +0.50 5,281 23,589 -1,544 Hover/Click
May23 230213 922.00 924.75 915.00 923.25 +0.25 6,123 20,140 +1,026 Hover/Click
Jul23 230213 916.25 918.75 910.00 917.25 unch 2,025 6,451 +629 Hover/Click
Sep23 230213 898.00 900.25 889.75 899.25 +2.00 1,663 6,767 +269 Hover/Click
Dec23 230213 895.00 903.00 892.25 902.50 +1.75 1,006 2,663 +346 Hover/Click
Mar24 230213 903.75 903.75 903.75 903.75 +1.25 5 45 +0 Hover/Click
Total Volume and Open Interest 16,114 59,661 +726  
Oats(CBOT) Weekly Monthly
Mar23 230213 376.50 376.50 370.00 373.25 -3.50 324 1,447 -121 Hover/Click
May23 230213 371.50 371.50 365.25 368.00 -4.50 314 1,418 +95 Hover/Click
Jul23 230213 367.00 370.00 367.00 369.00 -4.50 56 265 +32 Hover/Click
Sep23 230213 370.00 370.00 370.00 370.00 -4.25 27 130 +14 Hover/Click
Total Volume and Open Interest 736 3,388 +26  
Rough Rice(CBOT) Weekly Monthly
Mar23 230213 18.09 18.16 17.84 17.91 -0.17 671 3,992 -405 Hover/Click
May23 230213 18.43 18.43 18.16 18.19 -0.17 210 1,329 +119 Hover/Click
Jul23 230213 18.61 18.61 18.49 18.49 -0.17 61 191 +33 Hover/Click
Sep23 230213 16.70 16.70 16.58 16.58 -0.13 47 1,629 +1 Hover/Click
Total Volume and Open Interest 1,042 7,200 -209  
Live Cattle(CME) Weekly Monthly
Feb23 230213 161.830 162.285 161.700 162.285 +1.085 4,121 11,457 -1,789 Hover/Click
Apr23 230213 164.650 165.250 164.130 165.100 +1.150 18,983 139,395 +1,284 Hover/Click
Jun23 230213 160.250 160.750 159.800 160.435 +0.685 9,993 79,342 +1,036 Hover/Click
Aug23 230213 159.035 159.650 158.800 159.400 +0.700 8,163 51,353 +567 Hover/Click
Oct23 230213 163.200 163.900 162.985 163.685 +0.835 3,561 23,369 +517 Hover/Click
Dec23 230213 167.300 167.935 167.035 167.580 +0.645 1,572 12,924 +434 Hover/Click
Total Volume and Open Interest 47,126 323,764 +2,359  
Feeder Cattle(CME) Weekly Monthly
Mar23 230213 187.035 188.200 185.550 187.200 +0.800 4,989 16,890 -308 Hover/Click
Apr23 230213 191.550 192.435 190.150 191.600 +0.915 3,610 11,893 +1,077 Hover/Click
May23 230213 195.000 196.200 194.330 195.580 +1.030 1,988 8,032 +208 Hover/Click
Aug23 230213 208.185 209.250 207.500 208.700 +0.850 868 7,399 +31 Hover/Click
Sep23 230213 211.235 211.950 210.150 211.330 +0.795 382 1,774 -2 Hover/Click
Oct23 230213 213.550 214.100 212.500 213.380 +0.680 229 1,569 -44 Hover/Click
Nov23 230213 215.235 215.500 213.750 214.700 +0.600 90 535 +10 Hover/Click
Total Volume and Open Interest 12,184 48,241 +977  
Lean Hogs(CME) Weekly Monthly
Feb23 230213 75.800 75.950 75.700 75.830 -0.050 1,584 16,964 +22 Hover/Click
Apr23 230213 83.780 86.530 83.700 86.350 +3.020 14,016 101,925 +690 Hover/Click
May23 230213 93.950 95.650 93.750 95.500 +2.300 39 1,107 +3  
Jun23 230213 101.980 104.450 101.680 104.250 +2.600 6,538 36,651 +363 Hover/Click
Jul23 230213 103.630 105.980 103.630 105.800 +2.170 2,839 13,922 +440 Hover/Click
Aug23 230213 103.880 105.450 103.750 105.280 +1.900 4,357 17,569 -170 Hover/Click
Oct23 230213 91.500 92.580 91.480 92.480 +1.430 2,836 21,233 +682 Hover/Click
Dec23 230213 84.280 84.750 84.100 84.650 +0.670 569 8,335 +123 Hover/Click
Total Volume and Open Interest 32,966 221,584 +2,214  
Class III Milk(CME) Weekly Monthly
Feb23 230213 17.93 17.97 17.88 17.94 unch 36 4,250 +9 Hover/Click
Mar23 230213 18.08 18.08 17.82 18.01 -0.05 583 6,465 -42 Hover/Click
Apr23 230213 18.36 18.48 18.17 18.37 -0.02 115 3,706 +7 Hover/Click
May23 230213 18.89 18.90 18.71 18.85 +0.08 153 2,364 +44 Hover/Click
Jun23 230213 19.29 19.30 19.10 19.29 +0.13 38 2,013 +9 Hover/Click
Jul23 230213 19.56 19.60 19.53 19.53 -0.03 17 1,340 +9 Hover/Click
Aug23 230213 20.00 20.00 19.85 19.95 unch 13 993 +8 Hover/Click
Sep23 230213 20.10 20.10 20.10 20.10 -0.05 20 1,007 +15 Hover/Click
Oct23 230213 20.12 20.17 20.12 20.16 +0.01 7 722 +5 Hover/Click
Nov23 230213 20.00 20.11 20.00 20.11 +0.01 13 585 +11 Hover/Click
Dec23 230213 19.85 19.90 19.85 19.85 unch 12 574 +7 Hover/Click
Jan24 230213 19.35 19.35 19.35 19.35 +0.05 2 106 +2 Hover/Click
Feb24 230213 19.15 19.15 19.15 19.15 +0.05 6 118 +0 Hover/Click
Total Volume and Open Interest 1,015 24,542 +84  
Cocoa(ICE) Weekly Monthly
Mar23 230213 2583 2634 2580 2621 +57 9,361 23,867 -7,842 Hover/Click
May23 230213 2623 2667 2619 2657 +51 31,893 107,023 -1,109 Hover/Click
Jul23 230213 2624 2662 2619 2653 +45 8,509 54,130 +114 Hover/Click
Sep23 230213 2621 2652 2615 2644 +37 3,943 33,306 -389 Hover/Click
Dec23 230213 2608 2635 2604 2628 +29 2,390 33,888 +1,625 Hover/Click
Mar24 230213 2588 2604 2582 2604 +22 581 12,864 +29 Hover/Click
May24 230213 2576 2592 2571 2592 +21 194 4,248 -51 Hover/Click
Total Volume and Open Interest 70,766 275,435 -7,708  
Coffee "C"(ICE) Weekly Monthly
Mar23 230213 174.50 179.75 174.00 177.05 +2.30 26,854 23,416 -14,184 Hover/Click
May23 230213 173.85 179.35 173.85 176.75 +2.10 29,219 87,296 +1,733 Hover/Click
Jul23 230213 173.65 178.80 173.55 176.25 +1.95 8,634 32,762 +1,578 Hover/Click
Sep23 230213 173.00 177.35 172.45 175.10 +1.90 5,456 23,943 +372 Hover/Click
Dec23 230213 171.85 175.85 171.10 173.75 +1.90 2,421 25,258 +659 Hover/Click
Mar24 230213 171.55 175.40 171.40 173.70 +2.00 561 8,160 +301 Hover/Click
Total Volume and Open Interest 70,093 208,960 -9,318  
Orange Juice(ICE) Weekly Monthly
Mar23 230213 245.55 245.55 232.55 232.85 -19.70 1,716 5,675 -1,186 Hover/Click
May23 230213 232.85 234.00 225.35 225.85 -9.70 1,737 5,292 +1,038 Hover/Click
Jul23 230213 221.50 221.50 217.55 217.55 -5.95 186 1,012 +22 Hover/Click
Sep23 230213 206.90 206.90 206.90 206.90 -3.60 5 60 -2 Hover/Click
Nov23 230213 199.85 199.85 199.85 199.85 -3.75 3 81 -1 Hover/Click
Jan24 230213 192.00 194.25 192.00 194.25 -0.65 0 5 +0 Hover/Click
Total Volume and Open Interest 3,526 12,125 -129  
Sugar #11(ICE) Weekly Monthly
Mar23 230213 21.57 21.66 21.12 21.20 -0.38 88,909 184,184 -28,010 Hover/Click
May23 230213 19.96 20.08 19.61 19.68 -0.36 91,979 366,832 +12,673 Hover/Click
Jul23 230213 19.34 19.39 19.04 19.09 -0.28 33,602 173,934 +4,336 Hover/Click
Oct23 230213 19.21 19.24 18.93 18.99 -0.23 18,752 100,257 +2,807 Hover/Click
Mar24 230213 19.30 19.34 19.06 19.12 -0.21 6,362 81,751 +1,199 Hover/Click
May24 230213 18.34 18.38 18.14 18.19 -0.20 1,593 23,869 +389 Hover/Click
Jul24 230213 17.66 17.66 17.45 17.51 -0.18 942 18,244 +449 Hover/Click
Oct24 230213 17.22 17.23 17.11 17.16 -0.15 759 16,081 +162 Hover/Click
Mar25 230213 17.23 17.23 17.15 17.18 -0.10 324 11,547 +82 Hover/Click
Total Volume and Open Interest 276,552 985,540 -5,866  
London Cocoa(LCE) Weekly Monthly
Mar23 230213 2004 2034 2003 2028 +34 6,546 55,010 -1,559 Hover/Click
May23 230213 2019 2049 2015 2043 +34 13,728 75,593 +2,685 Hover/Click
Jul23 230213 1988 2013 1987 2008 +24 5,833 39,515 +232 Hover/Click
Sep23 230213 1963 1987 1963 1981 +21 3,750 35,243 +695 Hover/Click
Dec23 230213 1939 1954 1939 1949 +16 1,473 37,207 +12 Hover/Click
Mar24 230213 1905 1912 1902 1911 +11 646 15,955 +115 Hover/Click
May24 230213 1893 1899 1893 1899 +9 537 5,498 +97 Hover/Click
Total Volume and Open Interest 41,611 271,440 +2,319  
London Sugar(LCE) Weekly Monthly
Mar23 230213 577.00 577.00 559.40 563.00 -7.80 3,494 5,408 -2,217 Hover/Click
May23 230213 565.60 567.70 557.00 559.00 -7.90 5,352 47,714 +855 Hover/Click
Aug23 230213 548.50 549.60 542.40 543.60 -6.80 1,305 16,688 -25 Hover/Click
Oct23 230213 535.50 536.80 530.10 531.60 -6.40 225 10,859 -11 Hover/Click
Dec23 230213 528.00 529.20 523.30 524.40 -5.90 115 5,121 +40 Hover/Click
Total Volume and Open Interest 15,340 90,663 -1,353  
Cotton(ICE) Weekly Monthly
Mar23 230213 85.15 86.73 84.53 85.64 +0.37 17,697 28,441 -10,556 Hover/Click
May23 230213 85.58 86.77 84.85 85.79 +0.21 20,758 83,538 +3,046 Hover/Click
Jul23 230213 85.77 87.17 85.45 86.22 +0.15 5,880 44,395 +123 Hover/Click
Oct23 230213 85.06 85.06 85.06 85.06 +0.09 9 15 -4 Hover/Click
Dec23 230213 84.55 85.75 84.34 84.97 +0.11 2,786 32,158 +182 Hover/Click
Mar24 230213 85.09 85.76 85.09 85.18 +0.09 84 4,634 +11 Hover/Click
Total Volume and Open Interest 66,941 196,061 -7,196  
Crude Oil(NYM) Weekly Monthly
Mar23 230213 79.94 80.62 78.45 80.14 +0.42 356,062 171,732 -20,873 Hover/Click
Apr23 230213 80.05 80.78 78.67 80.33 +0.41 151,979 254,214 +26,820 Hover/Click
May23 230213 80.23 80.87 78.83 80.45 +0.41 93,751 156,408 +2,396 Hover/Click
Jun23 230213 80.14 80.75 78.77 80.36 +0.41 88,410 242,803 +1,053 Hover/Click
Jul23 230213 79.92 80.45 78.55 80.07 +0.41 32,536 105,571 +1,262 Hover/Click
Aug23 230213 78.92 79.98 78.15 79.63 +0.41 14,620 53,746 +1,219 Hover/Click
Sep23 230213 78.38 79.44 77.69 79.12 +0.43 29,852 113,200 +3,333 Hover/Click
Oct23 230213 77.57 78.88 77.36 78.59 +0.44 10,991 47,484 -352 Hover/Click
Nov23 230213 77.16 78.34 77.11 78.06 +0.45 7,166 29,551 -1,041 Hover/Click
Dec23 230213 77.40 77.83 76.20 77.55 +0.47 52,445 200,573 +1,384 Hover/Click
Jan24 230213 76.29 77.16 76.04 77.04 +0.50 2,757 35,441 +213 Hover/Click
Feb24 230213 75.65 76.70 75.65 76.54 +0.53 2,391 19,742 +139 Hover/Click
Mar24 230213 75.96 76.05 74.98 76.05 +0.54 5,209 26,558 -1,147 Hover/Click
Apr24 230213 75.58 75.58 74.83 75.58 +0.53 834 14,991 -163 Hover/Click
May24 230213 75.16 75.16 74.46 75.16 +0.58 554 11,089 +151 Hover/Click
Jun24 230213 73.83 74.92 73.61 74.76 +0.58 10,821 63,665 -43 Hover/Click
Total Volume and Open Interest 880,182 1,803,375 +14,937  
e-miNY Crude Oil(NYM)
Mar23 230213 80.025 80.600 78.450 80.150 +0.425 13,408 2,477 +51  
Apr23 230213 79.900 80.750 78.700 80.325 +0.400 1,182 739 +26  
May23 230213 79.800 80.850 78.850 80.450 +0.400 173 136 -19  
Jun23 230213 79.800 80.725 79.200 80.350 +0.400 60 265 +12  
Jul23 230213 78.900 80.300 78.900 80.075 +0.425 4 47 +0  
Aug23 230213 79.625 79.625 78.900 79.625 +0.400 2 35 -1  
Sep23 230213 78.650 79.125 78.450 79.125 +0.425 4 3 +0  
Oct23 230213 78.600 78.600 78.100 78.600 +0.450 1 4 +0  
Nov23 230213 77.575 78.050 77.500 78.050 +0.450 1 13 +0  
Dec23 230213 76.775 77.800 76.200 77.550 +0.475 50 117 -11  
Total Volume and Open Interest 14,893 3,914 +61  
NY Harbor ULSD(NYM) Weekly Monthly
Mar23 230213 287.00 292.23 281.88 290.57 +4.11 41,335 56,667 -3,892 Hover/Click
Apr23 230213 284.61 288.80 279.02 287.39 +3.67 41,757 60,978 +2,322 Hover/Click
May23 230213 278.64 283.13 274.22 282.06 +3.40 23,460 40,953 +13 Hover/Click
Jun23 230213 275.40 279.20 270.62 278.34 +3.11 13,618 30,521 -496 Hover/Click
Jul23 230213 274.27 277.09 269.14 276.33 +2.77 4,943 14,476 +164 Hover/Click
Aug23 230213 271.00 275.73 268.17 275.05 +2.57 3,305 10,475 +370 Hover/Click
Sep23 230213 270.00 275.21 268.00 274.53 +2.56 3,436 11,797 -69 Hover/Click
Oct23 230213 269.92 274.23 269.92 273.91 +2.55 1,629 8,370 +110 Hover/Click
Nov23 230213 267.28 273.37 267.28 272.99 +2.51 1,232 6,327 +199 Hover/Click
Dec23 230213 268.31 272.36 265.94 271.71 +2.43 3,220 17,857 +375 Hover/Click
Jan24 230213 266.99 271.23 265.08 270.60 +2.30 524 2,937 -9 Hover/Click
Feb24 230213 265.76 269.95 263.67 269.28 +2.22 394 1,978 +16 Hover/Click
Mar24 230213 267.55 267.81 262.30 267.24 +2.22 289 1,305 +97 Hover/Click
Apr24 230213 264.22 264.22 260.91 264.22 +2.12 145 1,351 +52 Hover/Click
Total Volume and Open Interest 139,842 273,860 -600  
RBOB Gasoline(NYM) Weekly Monthly
Mar23 230213 250.65 253.37 246.54 253.11 +2.74 48,676 81,337 -7,073 Hover/Click
Apr23 230213 270.47 273.03 266.26 272.76 +2.57 46,728 84,574 +4,066 Hover/Click
May23 230213 268.00 271.82 265.01 271.39 +2.41 25,766 47,666 +1,651 Hover/Click
Jun23 230213 263.85 267.63 261.15 267.24 +2.35 18,102 36,759 +348 Hover/Click
Jul23 230213 259.16 263.16 257.37 262.82 +2.29 5,889 15,871 -600 Hover/Click
Aug23 230213 256.12 258.19 253.70 257.99 +2.11 3,571 8,961 +95 Hover/Click
Sep23 230213 247.40 252.30 246.97 252.10 +1.89 3,766 19,467 -587 Hover/Click
Oct23 230213 231.85 235.63 231.37 235.46 +2.02 3,199 10,244 +619 Hover/Click
Nov23 230213 226.21 229.54 226.16 229.34 +1.60 2,010 6,703 +82 Hover/Click
Dec23 230213 221.80 224.84 221.34 224.70 +1.25 3,368 14,850 -877 Hover/Click
Total Volume and Open Interest 162,668 340,904 -1,778  
e-miNY RBOB Gasoline(NYM)
Mar23 230213 253.11 253.11 253.11 253.11 +2.74 1 3 -1  
Apr23 230213 272.76 272.76 272.76 272.76 +2.57        
May23 230213 271.39 271.39 271.39 271.39 +2.41        
Jun23 230213 267.24 267.24 267.24 267.24 +2.35 0 2 +0  
Total Volume and Open Interest 1 7 -1  
Natural Gas(NYM) Weekly Monthly
Mar23 230213 2.580 2.610 2.376 2.405 -0.109 230,687 164,176 -45,300 Hover/Click
Apr23 230213 2.663 2.689 2.473 2.499 -0.108 135,221 143,360 +14,013 Hover/Click
May23 230213 2.832 2.853 2.663 2.685 -0.093 102,896 215,352 +20,737 Hover/Click
Jun23 230213 3.006 3.034 2.862 2.883 -0.083 18,845 57,730 +1,753 Hover/Click
Jul23 230213 3.186 3.186 3.035 3.052 -0.071 19,577 65,825 +185 Hover/Click
Aug23 230213 3.221 3.224 3.076 3.095 -0.066 10,540 39,906 +899 Hover/Click
Sep23 230213 3.183 3.183 3.040 3.060 -0.062 18,573 78,121 +2,439 Hover/Click
Oct23 230213 3.230 3.255 3.111 3.134 -0.063 22,629 79,827 -725 Hover/Click
Nov23 230213 3.645 3.649 3.510 3.531 -0.069 6,348 38,426 +520 Hover/Click
Dec23 230213 4.013 4.021 3.877 3.898 -0.075 3,128 32,887 +76 Hover/Click
Jan24 230213 4.229 4.260 4.112 4.139 -0.067 10,297 61,634 +2,573 Hover/Click
Feb24 230213 4.113 4.129 3.984 4.011 -0.067 2,333 21,447 +43 Hover/Click
Mar24 230213 3.708 3.729 3.608 3.631 -0.040 4,768 32,334 +471 Hover/Click
Apr24 230213 3.290 3.302 3.222 3.244 -0.015 3,914 35,019 -86 Hover/Click
May24 230213 3.269 3.269 3.195 3.216 -0.012 1,105 16,534 -169 Hover/Click
Jun24 230213 3.349 3.349 3.286 3.318 -0.004 595 6,958 -28 Hover/Click
Total Volume and Open Interest 595,070 1,222,701 -2,144  
Brent Crude Oil(ICE) Weekly Monthly
Apr23 230213 86.51 86.95 85.10 86.61 +0.22 297,344 389,746 -15,741 Hover/Click
May23 230213 86.16 86.55 84.77 86.23 +0.24 229,130 378,721 +12,200 Hover/Click
Jun23 230213 85.50 85.93 84.18 85.63 +0.28 201,830 363,418 +12,038 Hover/Click
Jul23 230213 84.99 85.41 83.70 85.13 +0.31 80,186 135,729 +1,864 Hover/Click
Aug23 230213 84.46 84.87 83.22 84.61 +0.33 43,535 92,899 +2,676 Hover/Click
Sep23 230213 83.84 84.36 82.72 84.08 +0.34 46,402 94,248 +2,410 Hover/Click
Oct23 230213 82.82 83.77 82.28 83.54 +0.34 18,679 54,343 +24 Hover/Click
Nov23 230213 82.79 83.26 81.78 83.03 +0.35 15,766 57,606 +1,496 Hover/Click
Dec23 230213 82.28 82.78 81.25 82.53 +0.36 83,795 199,931 -2,211 Hover/Click
Jan24 230213 81.31 82.02 81.26 82.02 +0.37 7,180 33,826 +1,902 Hover/Click
Feb24 230213 81.47 81.53 80.95 81.50 +0.38 4,563 40,887 +759 Hover/Click
Mar24 230213 80.00 81.04 79.96 81.04 +0.40 4,882 24,409 -667 Hover/Click
Apr24 230213 79.65 80.60 79.65 80.60 +0.41 618 9,722 -17 Hover/Click
May24 230213 80.41 80.41 80.18 80.18 +0.43 609 9,085 +338 Hover/Click
Total Volume and Open Interest 908,968 2,149,003 +18,962  
Gas Oil(ICE) Weekly Monthly
Mar23 230213 837.50 850.00 818.25 841.25 +5.50 74,460 118,337 -1,646 Hover/Click
Apr23 230213 824.75 841.50 810.75 832.75 +5.00 68,514 94,509 +8,412 Hover/Click
May23 230213 816.75 827.25 798.00 819.25 +4.75 36,470 63,326 +3,990 Hover/Click
Jun23 230213 803.25 815.00 787.75 807.75 +4.25 41,489 56,023 +1,627 Hover/Click
Jul23 230213 789.00 807.00 781.75 800.25 +4.00 16,431 26,714 +548 Hover/Click
Aug23 230213 784.25 802.25 778.00 795.75 +4.00 7,920 20,242 -141 Hover/Click
Sep23 230213 781.00 799.00 775.25 792.75 +4.50 9,070 30,504 +266 Hover/Click
Oct23 230213 777.75 796.50 775.00 790.50 +4.75 2,977 16,274 +475 Hover/Click
Nov23 230213 771.00 789.25 768.50 783.25 +4.75 2,001 12,290 +191 Hover/Click
Dec23 230213 765.50 781.00 758.25 775.00 +5.00 14,534 51,574 -781 Hover/Click
Total Volume and Open Interest 281,301 546,391 +8,453  
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230213 80.04 80.63 78.50 80.14 +0.42 26,525 42,075 +1,453 Hover/Click
Apr23 230213 80.26 80.78 78.73 80.33 +0.41 39,653 79,288 +2,381 Hover/Click
May23 230213 80.24 80.84 79.03 80.45 +0.41 44,583 44,505 +1,615 Hover/Click
Jun23 230213 79.80 80.64 78.88 80.36 +0.41 50,581 67,625 +1,329 Hover/Click
Jul23 230213 78.89 80.35 78.88 80.07 +0.41 22,472 19,531 +248 Hover/Click
Aug23 230213 78.48 79.73 78.48 79.63 +0.41 7,110 9,786 +716 Hover/Click
Sep23 230213 78.00 79.21 78.00 79.12 +0.43 6,268 26,382 +2,057 Hover/Click
Oct23 230213 77.76 78.62 77.76 78.59 +0.44 1,324 6,943 +630 Hover/Click
Nov23 230213 78.11 78.11 78.06 78.06 +0.45 769 9,212 +379 Hover/Click
Dec23 230213 76.82 77.69 76.82 77.55 +0.47 5,113 67,388 +443 Hover/Click
Jan24 230213 77.04 77.04 77.04 77.04 +0.50 83 5,240 +31 Hover/Click
Feb24 230213 76.54 76.54 76.54 76.54 +0.53 14 2,512 +9 Hover/Click
Mar24 230213 76.05 76.05 76.05 76.05 +0.54 62 3,223 -10 Hover/Click
Apr24 230213 75.58 75.58 75.58 75.58 +0.53 0 946 +0 Hover/Click
May24 230213 75.16 75.16 75.16 75.16 +0.58 1 901 -1 Hover/Click
Jun24 230213 74.76 74.76 74.76 74.76 +0.58 1,550 10,143 +237 Hover/Click
Total Volume and Open Interest 193,388 452,704 +11,631  
US Dollar Index(ICE) Weekly Monthly
Mar23 230213 103.435 103.745 103.125 103.247 -0.288 21,575 32,344 +539 Hover/Click
Jun23 230213 103.230 103.320 102.800 102.918 -0.277 171 1,210 +21 Hover/Click
Sep23 230213 102.698 102.698 102.698 102.698 -0.197 0 4 +0 Hover/Click
Total Volume and Open Interest 22,039 33,563 +560  
Australian Dollar(CME) Weekly Monthly
Mar23 230213 69.24 69.81 68.98 69.70 +0.49 73,913 126,720 +1,221 Hover/Click
Jun23 230213 69.43 70.03 69.22 69.94 +0.49 295 776 +75 Hover/Click
Sep23 230213 69.55 70.18 69.40 70.11 +0.49 6 54 +2 Hover/Click
Total Volume and Open Interest 74,277 127,751 +1,302  
British Pound(CME) Weekly Monthly
Mar23 230213 120.59 121.58 120.37 121.38 +0.82 71,621 204,263 +507 Hover/Click
Jun23 230213 120.82 121.82 120.64 121.63 +0.81 92 2,302 -10 Hover/Click
Sep23 230213 121.65 122.05 120.92 121.90 +0.83 4 239 +2 Hover/Click
Total Volume and Open Interest 75,309 209,374 +882  
Canadian Dollar(CME) Weekly Monthly
Mar23 230213 74.95 75.06 74.76 74.99 +0.04 90,069 143,463 -5,472 Hover/Click
Jun23 230213 74.99 75.15 74.85 75.08 +0.04 548 3,603 +10 Hover/Click
Sep23 230213 75.20 75.24 74.99 75.20 +0.05 1 439 +0 Hover/Click
Dec23 230213 75.25 75.36 75.10 75.32 +0.05 3 392 +3 Hover/Click
Total Volume and Open Interest 90,708 148,156 -5,478  
Japanese Yen(CME) Weekly Monthly
Mar23 230213 76.38 76.41 75.52 75.78 -0.56 199,678 160,492 +801 Hover/Click
Jun23 230213 77.39 77.44 76.61 76.86 -0.57 1,268 5,094 +700 Hover/Click
Sep23 230213 77.74 77.93 77.72 77.93 -0.56 2 61 +1 Hover/Click
Total Volume and Open Interest 201,938 166,343 +1,515  
Swiss Franc(CME) Weekly Monthly
Mar23 230213 108.55 109.12 108.30 109.01 +0.50 11,636 37,267 -52 Hover/Click
Jun23 230213 109.47 110.24 109.44 110.13 +0.50 5 506 -4 Hover/Click
Sep23 230213 111.18 111.23 110.54 111.18 +0.51 0 62 +0 Hover/Click
Total Volume and Open Interest 11,641 37,874 -56  
EuroFX(CME) Weekly Monthly
Mar23 230213 106.98 107.49 106.74 107.35 +0.43 183,315 763,307 -2,922 Hover/Click
Jun23 230213 107.51 108.07 107.33 107.94 +0.43 1,371 12,472 +421 Hover/Click
Sep23 230213 108.19 108.56 107.85 108.46 +0.45 25 1,106 +12 Hover/Click
Total Volume and Open Interest 185,840 780,304 -2,595  
Mexican Peso(CME) Weekly Monthly
Mar23 230213 533.13 536.13 531.25 534.88 +1.88 45,236 269,978 +2,948 Hover/Click
Jun23 230213 523.00 526.00 521.38 525.00 +1.75 18 223 +7 Hover/Click
Total Volume and Open Interest 45,273 270,206 +2,946  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230213 63.1000 63.6700 62.9100 63.5900 +0.5500 21,396 31,180 +1,570 Hover/Click
Jun23 230213 63.0000 63.6500 62.9300 63.5900 +0.5500 18 57 +2 Hover/Click
Total Volume and Open Interest 21,414 31,239 +1,572  
Brazilian Real(CME) Weekly Monthly
Mar23 230213 190.60 193.35 190.40 192.60 +2.05 13,220 47,236 -2,395 Hover/Click
Apr23 230213 190.15 192.10 189.25 191.40 +2.05 316 479 +32  
May23 230213 190.65 190.65 190.65 190.65 +2.40        
Jun23 230213 189.50 189.50 189.50 189.50 +2.30       Hover/Click
Total Volume and Open Interest 13,536 47,715 -2,363  
Bitcoin RR(CME) Weekly Monthly
Feb23 230213 21820 21930 21380 21710 -65 6,154 12,138 -312 Hover/Click
Mar23 230213 21900 22005 21450 21780 -60 680 2,880 -179 Hover/Click
Apr23 230213 21755 22000 21490 21795 -55 22 258 -8 Hover/Click
May23 230213 21685 22035 21515 21805 -65 7 170 -1 Hover/Click
Jun23 230213 21660 22070 21565 21825 -65 2 125 +1 Hover/Click
Total Volume and Open Interest 6,865 15,581 -499  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230213 126~300 127~210 126~230 127~120 +0~140 288,797 1,210,233 +888 Hover/Click
Jun23 230213 128~060 128~300 128~020 128~230 +0~140 2,569 11,185 +1,997 Hover/Click
Sep23 230213 129~200 129~200 129~200 129~200 +0~140 0 4 +0 Hover/Click
Total Volume and Open Interest 291,366 1,221,422 +2,885  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230213 112~205 112~285 112~170 112~250 +0~030 1,579,627 4,168,132 +1,015 Hover/Click
Jun23 230213 113~045 113~140 113~025 113~105 +0~030 8,971 51,124 +2,595 Hover/Click
Sep23 230213 114~005 114~005 114~005 114~005 +0~030 1 26 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230213 107~274 107~302 107~236 107~272 -0~016 988,718 4,146,747 -23,906 Hover/Click
Jun23 230213 108~086 108~130 108~064 108~100 -0~016 42,816 109,919 +23,003 Hover/Click
Sep23 230213 108~180 108~180 108~180 108~180 -0~016       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230213 102~063 102~075 102~041 102~056 -0~013 577,117 2,598,150 +5,530 Hover/Click
Jun23 230213 102~172 102~186 102~150 102~165 -0~016 3,701 27,501 +1,026 Hover/Click
Sep23 230213 103~000 103~000 103~000 103~000 -0~003 1 6 +0 Hover/Click
Total Volume and Open Interest 580,819 2,625,657 +6,556  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230213 95.765 95.775 95.755 95.770 -0.005 52,424 188,585 +9,507  
Jun23 230213 95.555 95.555 95.520 95.535 -0.025 68,707 227,920 -2,461  
Sep23 230213 95.570 95.570 95.525 95.545 -0.035 58,593 123,203 -6,025  
Dec23 230213 95.725 95.725 95.655 95.695 -0.035 73,103 119,438 -7,826  
Mar24 230213 95.940 95.945 95.875 95.920 -0.025 46,508 90,760 +1,768  
Jun24 230213 96.140 96.170 96.090 96.145 -0.015 62,936 98,092 -2,699  
Sep24 230213 96.295 96.320 96.240 96.295 -0.015 31,754 98,754 -160  
Dec24 230213 96.385 96.405 96.330 96.375 -0.020 35,293 104,469 +156  
Mar25 230213 96.435 96.455 96.385 96.425 -0.025 25,489 47,431 -4,452  
Jun25 230213 96.465 96.490 96.425 96.465 -0.020 13,927 45,627 +463  
Sep25 230213 96.495 96.525 96.455 96.500 -0.015 10,797 30,987 +436  
Dec25 230213 96.515 96.555 96.490 96.530 -0.010 9,799 41,845 +828  
Mar26 230213 96.535 96.575 96.510 96.555 unch 5,934 22,842 +502  
Jun26 230213 96.555 96.605 96.535 96.580 +0.005 5,060 13,282 +291  
Sep26 230213 96.580 96.630 96.560 96.605 +0.005 3,959 11,527 +16  
Dec26 230213 96.595 96.650 96.580 96.630 +0.005 3,183 17,198 -151  
Mar27 230213 96.625 96.675 96.605 96.655 +0.005 2,654 10,891 +250  
Jun27 230213 96.630 96.700 96.630 96.675 +0.005 1,835 9,230 +68  
Total Volume and Open Interest 305,477 1,514,408 -9,232  
Ultra T-Bond(CBOT)
Mar23 230213 138~03 139~14 137~26 139~00 +1~01 174,767 1,440,314 -3,295  
Jun23 230213 138~26 139~31 138~13 139~18 +1~01 5,628 24,725 +4,542  
Sep23 230213 139~18 139~18 139~18 139~18 +1~01        
Total Volume and Open Interest 180,395 1,465,039 +1,247  
Ultra 10-Yr T-Note(CBOT)
Mar23 230213 118~295 119~100 118~255 119~050 +0~070 340,850 1,450,402 -361  
Jun23 230213 118~260 119~085 118~250 119~040 +0~070 3,119 6,722 +1,848  
Sep23 230213 119~040 119~040 119~040 119~040 +0~070        
Total Volume and Open Interest 343,969 1,457,124 +1,487  
30 Day Federal Funds(CBOT)
Feb23 230213 95.433 95.433 95.427 95.430 unch 221,801 507,204 +11,295  
Mar23 230213 95.340 95.345 95.340 95.345 unch 21,611 133,086 +6,378  
Apr23 230213 95.155 95.160 95.155 95.160 unch 55,554 245,416 -6,711  
May23 230213 94.975 94.980 94.970 94.975 unch 28,786 172,124 -3,575  
Jun23 230213 94.890 94.900 94.885 94.890 -0.005 12,268 75,276 +22  
Jul23 230213 94.835 94.850 94.820 94.825 -0.015 55,789 161,826 -404  
Total Volume and Open Interest 535,250 1,651,122 +18,954  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230213 146.37 146.62 146.25 146.62 +0.37 1,524 16,457 -176 Hover/Click
Jun23 230213 145.22 145.22 145.22 145.22 +0.37 1 10 +0 Hover/Click
Sep23 230213 145.22 145.22 145.22 145.22 +0.37       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230213 141.64 142.44 140.58 141.58 +0.14 53,191 219,875 -4,101  
Jun23 230213 141.28 141.28 141.00 141.16 +0.16 1,084 4,473 +771  
Sep23 230213 140.00 140.00 140.00 140.00 +0.14        
Total Volume and Open Interest 54,275 224,348 -3,330  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230213 135.99 136.30 135.59 135.84 -0.07 663,538 1,389,146 -41,648 Hover/Click
Jun23 230213 135.00 135.20 134.64 134.83 -0.07 3,088 14,397 +2,265 Hover/Click
Sep23 230213 134.24 134.24 134.24 134.24 -0.07 2 6 +1 Hover/Click
Total Volume and Open Interest 666,628 1,403,549 -39,382  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230213 116.80 116.97 116.65 116.71 -0.11 533,248 1,728,549 -21,016 Hover/Click
Jun23 230213 117.41 117.41 117.32 117.32 -0.12 2,040 9,170 +1,626 Hover/Click
Sep23 230213 117.71 117.71 117.71 117.71 -0.11       Hover/Click
Total Volume and Open Interest 535,288 1,737,719 -19,390  
Euro-Schatz(EUREX)
Mar23 230213 105.55 105.58 105.50 105.50 -0.05 481,158 1,852,792 -43,107  
Jun23 230213 105.44 105.44 105.44 105.44 -0.06 3,832 53,718 +2,801  
Sep23 230213 106.25 106.25 106.25 106.25 -0.05        
Total Volume and Open Interest 484,990 1,906,510 -40,306  
3-Mth Euribor(EUREX)
Mar23 230213 97.040 97.040 97.040 97.040 +0.010 0 407 +0  
Jun23 230213 96.465 96.465 96.465 96.465 -0.005 0 50 +0  
Sep23 230213 96.365 96.365 96.365 96.365 -0.015 0 267 +0  
Total Volume and Open Interest 0 1,006 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230213 103~26 104~00 103~17 103~25 -0~06 162,006 397,774 +577 Hover/Click
Jun23 230213 102~28 102~28 102~28 102~28 -0~06 5 9 +5 Hover/Click
Total Volume and Open Interest 154,601 397,783 +582  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230213 97.025 97.045 97.020 97.035 +0.010 152,025 505,708 -59,081  
Jun23 230213 96.475 96.495 96.450 96.460 -0.005 221,423 659,635 -687  
Sep23 230213 96.385 96.400 96.355 96.365 -0.015 176,858 567,485 +1,798  
Total Volume and Open Interest 1,105,875 4,272,518 -32,854  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230213 96.26 96.27 96.23 96.27 unch 21,463 248,525 +2,756  
Jun23 230213 95.83 95.83 95.73 95.82 -0.01 37,097 212,524 -703  
Sep23 230213 95.75 95.76 95.62 95.71 -0.04 29,296 176,508 +1,596  
Dec23 230213 95.79 95.79 95.64 95.73 -0.07 28,400 214,826 +3,811  
Mar24 230213 95.92 95.93 95.76 95.84 -0.08 18,130 124,642 +3,532  
Jun24 230213 96.09 96.09 95.93 96.01 -0.09 13,847 100,868 -531  
Sep24 230213 96.22 96.22 96.07 96.15 -0.08 15,210 65,404 +3,649  
Dec24 230213 96.33 96.33 96.16 96.25 -0.08 10,526 37,845 +4,415  
Mar25 230213 96.25 96.30 96.25 96.30 -0.07 51 489 -2  
Jun25 230213 96.30 96.30 96.30 96.30 -0.07 0 228 +0  
Total Volume and Open Interest 174,040 1,182,327 +18,503  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230213 96.29 96.30 96.16 96.24 -0.05 113,666 1,012,075 +11,264  
Jun23 230213 96.24 96.24 96.24 96.24 -0.05        
Total Volume and Open Interest 113,666 1,012,075 +11,264  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230213 96.57 96.57 96.44 96.52 -0.05 203,054 801,423 +2,846  
Jun23 230213 96.52 96.52 96.52 96.52 -0.05 0 62 +0  
Total Volume and Open Interest 203,054 801,485 +2,846  
Gold(CMX) Weekly Monthly
Feb23 230213 1859.0 1861.0 1850.0 1851.9 -10.9 27 924 -79 Hover/Click
Apr23 230213 1876.7 1877.2 1860.8 1863.5 -11.0 155,270 349,432 -6,583 Hover/Click
Jun23 230213 1892.5 1893.0 1877.6 1880.1 -11.1 6,501 42,040 +662 Hover/Click
Aug23 230213 1908.5 1910.6 1895.0 1897.6 -11.2 1,801 13,842 +107 Hover/Click
Oct23 230213 1916.4 1926.6 1913.6 1914.9 -11.1 113 4,712 -24 Hover/Click
Dec23 230213 1944.0 1945.1 1930.1 1932.2 -10.9 152 14,564 +2 Hover/Click
Feb24 230213 1949.6 1951.7 1948.8 1948.8 -10.9 17 1,350 -34 Hover/Click
Apr24 230213 1964.0 1964.0 1964.0 1964.0 -10.9 0 432 +0 Hover/Click
Jun24 230213 1980.2 1980.2 1980.2 1980.2 -10.9 0 315 +0 Hover/Click
Aug24 230213 1994.9 1994.9 1994.9 1994.9 -10.9 0 1 +0 Hover/Click
Oct24 230213 2013.0 2013.0 2013.0 2013.0 -10.9 1 1 +1 Hover/Click
Dec24 230213 2022.2 2023.0 2022.2 2023.0 -10.9 0 326 +0 Hover/Click
Total Volume and Open Interest 164,656 430,056 -5,937  
Silver(CMX) Weekly Monthly
Mar23 230213 2203.0 2208.5 2178.5 2185.2 -22.3 68,256 69,083 -6,363 Hover/Click
May23 230213 2219.0 2227.0 2198.0 2204.2 -22.3 12,945 50,347 +4,671 Hover/Click
Jul23 230213 2235.0 2240.5 2218.5 2223.9 -22.6 1,087 6,710 +8 Hover/Click
Sep23 230213 2249.5 2257.5 2238.0 2244.4 -21.5 385 1,980 -103 Hover/Click
Dec23 230213 2284.0 2290.0 2272.0 2278.4 -21.8 286 2,704 +75 Hover/Click
Mar24 230213 2312.0 2314.5 2312.0 2312.1 -20.8 43 174 +26 Hover/Click
May24 230213 2330.2 2330.2 2330.2 2330.2 -20.8 0 31 +0 Hover/Click
Total Volume and Open Interest 83,078 131,282 -1,678  
Platinum(NYMEX) Weekly Monthly
Apr23 230213 950.5 963.1 938.1 959.4 +7.6 20,216 60,497 -1,385 Hover/Click
Jul23 230213 955.0 966.0 944.5 963.0 +6.1 492 3,946 +89 Hover/Click
Oct23 230213 960.0 972.4 954.0 970.4 +7.6 31 290 +12 Hover/Click
Jan24 230213 977.2 977.2 977.2 977.2 +7.6 5 49 +2 Hover/Click
Total Volume and Open Interest 20,750 64,784 -1,282  
Palladium(NYMEX) Weekly Monthly
Mar23 230213 1526.50 1564.00 1515.00 1536.50 +11.60 4,416 8,130 +325 Hover/Click
Jun23 230213 1544.50 1578.50 1532.50 1554.50 +11.90 828 4,527 +360 Hover/Click
Sep23 230213 1572.00 1572.00 1572.00 1572.00 +12.30 1 18 +1 Hover/Click
Total Volume and Open Interest 5,247 12,681 +687  
Copper(CMX) Weekly Monthly
Mar23 230213 401.85 406.85 399.35 405.75 +4.10 86,478 88,341 -10,278 Hover/Click
May23 230213 403.60 408.20 400.90 407.25 +4.15 33,241 74,499 +3,995 Hover/Click
Jul23 230213 403.75 408.75 401.75 407.95 +4.20 3,870 24,803 +445 Hover/Click
Sep23 230213 403.05 409.05 403.00 408.35 +4.25 2,192 12,276 +551 Hover/Click
Dec23 230213 403.50 409.15 403.50 408.40 +4.40 656 11,128 +180 Hover/Click
Total Volume and Open Interest 127,178 219,994 -5,126  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230213 33905 34289 33759 34268 +373 186,965 83,888 -510 Hover/Click
Jun23 230213 34129 34550 34025 34535 +378 255 1,105 +56 Hover/Click
Sep23 230213 34735 34761 34341 34735 +385 0 28 +0 Hover/Click
Dec23 230213 34903 34903 34903 34903 +379       Hover/Click
Total Volume and Open Interest 187,220 85,021 -454  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230213 33915 34288 33759 34268 +373 118,263 23,100 +1,103 Hover/Click
Jun23 230213 34150 34555 34029 34535 +378 804 1,062 +22 Hover/Click
Sep23 230213 34250 34735 34250 34735 +385 0 57 +0 Hover/Click
Dec23 230213 34903 34903 34903 34903 +379 0 3 +0 Hover/Click
Total Volume and Open Interest 119,067 24,222 +1,125  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230213 4105.00 4150.75 4078.75 4147.25 +47.50 1,744,956 2,012,007 -14,018 Hover/Click
Jun23 230213 4140.50 4188.00 4116.00 4185.00 +48.25 2,769 24,673 +597 Hover/Click
Sep23 230213 4158.00 4228.00 4157.50 4224.75 +49.00 50 1,275 +2 Hover/Click
Dec23 230213 4213.50 4265.75 4206.50 4265.75 +50.00 0 2,592 +0 Hover/Click
Total Volume and Open Interest 1,747,775 2,042,704 -13,419  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230213 4105.00 4150.75 4078.75 4147.25 +47.50 1,150,173 176,329 -6,853 Hover/Click
Jun23 230213 4140.25 4189.00 4116.00 4185.00 +48.25 2,561 4,321 +83 Hover/Click
Sep23 230213 4179.25 4230.25 4164.75 4224.75 +49.00 24 314 -2 Hover/Click
Dec23 230213 4240.75 4265.75 4215.50 4265.75 +50.00 3 173 +0 Hover/Click
Total Volume and Open Interest 1,152,762 181,211 -6,771  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230213 12357.50 12567.00 12265.25 12540.50 +194.25 600,244 270,084 -1,520 Hover/Click
Jun23 230213 12490.00 12701.50 12403.50 12676.25 +196.75 654 4,482 +260 Hover/Click
Sep23 230213 12678.00 12834.75 12564.50 12813.00 +195.75 152 144 +30 Hover/Click
Total Volume and Open Interest 601,050 274,997 -1,230  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230213 12353.25 12567.75 12265.00 12540.50 +194.25 1,161,148 149,799 +3,835 Hover/Click
Jun23 230213 12485.00 12702.75 12400.25 12676.25 +196.75 2,507 3,088 +71 Hover/Click
Sep23 230213 12693.50 12824.75 12566.00 12813.00 +195.75 8 68 +0 Hover/Click
Total Volume and Open Interest 1,163,668 153,016 +3,907  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230213 2644.00 2678.60 2634.00 2677.20 +30.90 8,709 44,897 -245 Hover/Click
Jun23 230213 2695.80 2695.80 2695.80 2695.80 +32.70       Hover/Click
Sep23 230213 2715.80 2715.80 2715.80 2715.80 +33.00       Hover/Click
Total Volume and Open Interest 8,709 44,897 -245  
Volatility Index(CBOE)
Feb23 230213 20.75 21.25 19.80 19.91 -1.02 77,115 50,881 -9,611  
Mar23 230213 21.95 22.26 21.10 21.25 -0.80 84,113 152,466 +8,895  
Apr23 230213 22.70 22.95 21.80 21.95 -0.80 28,269 53,178 +2,708  
May23 230213 23.00 23.25 22.15 22.24 -0.80 12,827 24,046 +1,651  
Total Volume and Open Interest 215,646 334,047 +7,122  
S & P 600(CME)
Mar23 230213 1284.60 1284.60 1284.60 1284.60 +15.60        
Jun23 230213 1294.20 1294.20 1294.20 1294.20 +15.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230213 1925.50 1949.80 1913.70 1947.10 +22.70 188,112 437,372 -3,852 Hover/Click
Jun23 230213 1938.00 1966.70 1931.50 1964.50 +22.70 49 1,322 +2 Hover/Click
Sep23 230213 1974.60 1979.70 1952.20 1974.60 +21.80 0 9 +0 Hover/Click
Total Volume and Open Interest 188,161 438,703 -3,850  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230213 1925.60 1949.80 1913.70 1947.10 +22.70 78,317 22,063 +757 Hover/Click
Jun23 230213 1935.50 1967.90 1932.00 1964.50 +22.70 198 473 -5 Hover/Click
Sep23 230213 1974.60 1974.60 1974.60 1974.60 +21.80 1 7 +1 Hover/Click
Total Volume and Open Interest 78,516 22,545 +753  
Nikkei 225(CME)
Mar23 230213 27605 27735 27260 27715 +110 4,917 13,015 +110  
Jun23 230213 27290 27565 27090 27550 +120 14 18 +10  
Total Volume and Open Interest 4,931 13,033 +120  
Nikkei 225(SGX) Weekly Monthly
Mar23 230213 27640 27685 27235 27450 -185 54,515 104,959 +4,200  
Jun23 230213 27270 27300 27020 27195 -185 41 3,545 +16  
Sep23 230213 27155 27155 27155 27155 -185 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230213 27525 27685 27240 27440 -210 739,284 486,981 +22,724  
Jun23 230213 27260 27420 26975 27180 -210 32,942 24,307 +2,345  
Sep23 230213 27230 27350 26930 27120 -210 667 2,908 +92  
Total Volume and Open Interest 781,970 687,921 +25,660  
Nikkei 225(JPX)
Mar23 230213 27530 27690 27240 27440 -210 55,597 237,336 +5,435  
Jun23 230213 27270 27420 26990 27180 -210 1,077 34,276 +2,489  
Sep23 230213 27290 27300 26990 27120 -210 35 4,717 -2  
Total Volume and Open Interest 56,713 336,864 +8,471  
Nikkei 225(CME) Yen
Mar23 230213 27590 27720 27240 27700 +115 38,588 39,692 +72  
Jun23 230213 27450 27455 27000 27440 +115 3 69 +0  
Sep23 230213 27400 27400 27400 27400 +120        
Total Volume and Open Interest 38,591 39,761 +72  
Nikkei 225(CME) e-Mini Yen
Mar23 230213 27700 27700 27700 27700 +110        
Jun23 230213 27440 27440 27440 27440 +110        
Sep23 230213 27400 27400 27400 27400 +120        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb23 230213 7130.5 7235.0 7127.0 7211.5 +78.5 64,703 238,937 -1,864  
Mar23 230213 7143.5 7248.0 7140.5 7224.0 +79.0 1,576 1,846 +496  
Apr23 230213 7232.0 7232.0 7232.0 7232.0 +78.5        
Jun23 230213 7114.0 7114.0 7114.0 7114.0 +77.0 0 40 +0  
Sep23 230213 7159.0 7159.0 7159.0 7159.0 +78.5        
Dec23 230213 7196.5 7196.5 7196.5 7196.5 +78.5        
Total Volume and Open Interest 66,279 240,824 -1,368  
Hang Seng Index(HKFE) Weekly Monthly
Feb23 230213 21222 21253 20814 21176 -56 121,342 112,055 +470  
Mar23 230213 21204 21221 20817 21164 -57 1,591 13,733 +280  
Apr23 230213 21000 21237 21000 21235 -68 0 8 +0  
Total Volume and Open Interest 123,562 136,194 +942  
DAX(EUREX) Weekly Monthly
Mar23 230213 15327.0 15468.0 15279.0 15441.0 +110.0 84,766 95,323 +473  
Jun23 230213 15457.0 15615.0 15457.0 15605.0 +108.0 75 238 +15  
Sep23 230213 15741.0 15741.0 15741.0 15741.0 +115.0 1 14 +1  
Total Volume and Open Interest 84,842 95,575 +489  
Mini-DAX(EUREX)
Mar23 230213 15330.0 15465.0 15279.0 15441.0 +110.0 68,167 16,758 +698  
Jun23 230213 15540.0 15620.0 15540.0 15605.0 +108.0 44 152 +10  
Sep23 230213 15741.0 15741.0 15741.0 15741.0 +115.0        
Total Volume and Open Interest 68,211 16,910 +708  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230213 4202 4263 4191 4251 +48 1,073,574 3,794,213 -12,947  
Jun23 230213 4159 4196 4155 4192 +48 27 151,489 +12  
Sep23 230213 4216 4216 4216 4216 +47 0 4 +0  
Total Volume and Open Interest 1,073,602 3,967,719 -12,934  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230213 11041 11138 11030 11112 +84 35,988 173,872 +3,925  
Jun23 230213 10988 10988 10985 10985 +84 79 6,385 +78  
Sep23 230213 11019 11019 11019 11019 +84 1 3 +1  
Total Volume and Open Interest 36,068 180,260 +4,004  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230213 7839.00 7929.00 7831.00 7907.00 +68.00 98,696 649,299 +1,196  
Jun23 230213 7882.00 7914.50 7882.00 7905.00 +68.50 43 2,574 -17  
Sep23 230213 7912.00 7912.00 7912.00 7912.00 +69.00 32 54 +32  
Total Volume and Open Interest 102,338 651,930 +1,211  
SPI 200(SFE) Weekly Monthly
Mar23 230213 7364.0 7377.0 7328.0 7350.0 -7.0 41,535 298,518 +1,033  
Jun23 230213 7381.0 7381.0 7381.0 7381.0 -8.0 2 1,152 +0  
Sep23 230213 7314.0 7314.0 7314.0 7314.0 -8.0        
Total Volume and Open Interest 41,537 299,820 +1,033  
FTSE MIB(ISE)
Mar23 230213 27340.00 27585.00 27325.00 27499.00 +182.00 16,773 87,666 +853  
Jun23 230213 27020.00 27060.00 26930.00 27034.00 +169.00 57 1,341 +18  
Sep23 230213 27099.00 27099.00 27099.00 27099.00 +164.00 0 12 +0  
Total Volume and Open Interest 16,830 89,019 +871  
KOSPI 200(KFE)
Mar23 230213 322.65 323.10 319.75 322.60 -1.15 260,479 299,935 +4,506  
Jun23 230213 324.95 325.00 321.70 324.05 -1.70 527 36,705 +23  
Sep23 230213 324.10 324.10 324.10 324.10 -3.90 0 7,152 +304  
Total Volume and Open Interest 261,006 375,747 +4,911  
GSCI(CME) Weekly Monthly
Feb23 230213 594.60 599.85 592.55 598.25 +1.65 187 615 -21  
Mar23 230213 599.25 600.80 594.05 599.25 +1.85 197 742 +175  
Apr23 230213 601.75 601.75 601.75 601.75 +6.85        
Total Volume and Open Interest 384 1,357 +154  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

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!