Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu February 01, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240201 1221.25 1221.75 1199.50 1203.25 -19.00 131,031 301,792 -5,952 Hover/Click
May24 240201 1231.75 1232.00 1210.75 1213.75 -19.00 62,166 180,657 -2,005 Hover/Click
Jul24 240201 1240.50 1240.75 1221.00 1223.75 -18.00 39,415 124,450 -558 Hover/Click
Aug24 240201 1229.25 1229.25 1211.00 1214.00 -16.00 3,882 13,534 +394 Hover/Click
Sep24 240201 1201.75 1204.00 1187.75 1190.75 -14.50 1,697 11,747 +61 Hover/Click
Nov24 240201 1198.00 1199.00 1183.00 1185.50 -14.25 16,136 94,030 +577 Hover/Click
Jan25 240201 1207.00 1208.25 1192.75 1195.50 -14.00 717 6,983 +175 Hover/Click
Mar25 240201 1202.75 1205.50 1191.25 1193.50 -14.00 445 6,881 +175 Hover/Click
May25 240201 1204.50 1204.50 1194.00 1196.25 -13.50 123 4,119 -3 Hover/Click
Jul25 240201 1204.00 1204.00 1199.50 1202.00 -13.00 68 1,686 +11 Hover/Click
Aug25 240201 1192.50 1192.50 1192.50 1192.50 -13.00 0 2 +0 Hover/Click
Sep25 240201 1169.00 1169.00 1169.00 1169.00 -13.00 0 6 +0 Hover/Click
Nov25 240201 1161.00 1162.25 1155.75 1158.00 -11.50 58 2,052 +5 Hover/Click
Jan26 240201 1162.25 1162.25 1162.25 1162.25 -12.00 0 3 +0 Hover/Click
Total Volume and Open Interest 255,738 747,973 -7,120  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240201 368.30 370.40 358.80 361.70 -6.60 76,464 182,771 -4,863 Hover/Click
May24 240201 364.00 365.20 355.50 357.20 -6.90 49,503 129,892 -1,354 Hover/Click
Jul24 240201 366.60 367.30 359.20 360.30 -6.30 29,792 82,338 +1,839 Hover/Click
Aug24 240201 366.50 367.10 359.70 360.70 -5.80 6,341 18,182 +90 Hover/Click
Sep24 240201 363.90 365.40 358.70 359.70 -5.10 3,266 13,635 +100 Hover/Click
Oct24 240201 361.00 362.20 356.00 357.10 -4.60 2,394 10,740 +250 Hover/Click
Dec24 240201 361.90 363.20 357.30 358.50 -4.10 8,459 34,665 -98 Hover/Click
Jan25 240201 362.10 363.10 357.60 358.80 -3.90 226 3,353 -76 Hover/Click
Mar25 240201 361.50 361.60 356.60 358.10 -3.30 42 1,711 +13 Hover/Click
May25 240201 358.50 361.50 356.70 358.30 -3.10 9 729 -4 Hover/Click
Total Volume and Open Interest 176,508 479,104 -4,108  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240201 46.02 46.38 45.32 45.60 -0.42 63,673 196,919 -3,935 Hover/Click
May24 240201 46.50 46.88 45.85 46.08 -0.46 35,410 140,591 +1,117 Hover/Click
Jul24 240201 46.80 47.11 46.12 46.33 -0.48 17,926 117,009 +1,147 Hover/Click
Aug24 240201 46.47 46.84 45.90 46.11 -0.47 2,436 21,325 +92 Hover/Click
Sep24 240201 46.16 46.50 45.57 45.80 -0.47 1,581 17,875 +206 Hover/Click
Oct24 240201 45.74 46.10 45.19 45.41 -0.47 1,735 10,973 -218 Hover/Click
Dec24 240201 45.67 46.03 45.11 45.32 -0.49 5,965 62,445 +390 Hover/Click
Jan25 240201 45.55 46.03 45.13 45.34 -0.48 195 3,761 +2 Hover/Click
Mar25 240201 45.65 46.00 45.12 45.32 -0.48 44 3,448 -19 Hover/Click
May25 240201 45.50 46.02 45.17 45.37 -0.49 51 1,353 -5 Hover/Click
Total Volume and Open Interest 129,146 577,508 -1,189  
Canola(WCE) Weekly Monthly
Mar24 240201 610.1 610.5 600.5 601.2 -9.2 24,698 135,612 -115 Hover/Click
May24 240201 617.7 617.9 608.1 608.4 -9.6 20,134 96,782 +1,590 Hover/Click
Jul24 240201 622.2 622.2 612.3 612.7 -9.6 10,813 35,464 +1,863 Hover/Click
Nov24 240201 620.0 622.7 612.0 612.5 -10.2 4,740 28,105 +1,134 Hover/Click
Jan25 240201 625.3 625.3 617.0 617.0 -10.2 58 917 -4 Hover/Click
Mar25 240201 615.9 615.9 615.9 615.9 -10.2 5 71 +4 Hover/Click
Total Volume and Open Interest 60,448 296,967 +4,472  
Corn(CBOT) Weekly Monthly
Mar24 240201 448.00 448.00 443.50 447.25 -1.00 135,485 652,302 +4,433 Hover/Click
May24 240201 458.50 458.75 454.25 458.25 -0.25 55,424 294,132 +3,082 Hover/Click
Jul24 240201 466.50 466.75 462.25 466.00 -0.50 30,907 263,788 +1,550 Hover/Click
Sep24 240201 471.50 471.50 467.25 471.00 -0.50 11,136 133,815 -306 Hover/Click
Dec24 240201 479.75 479.75 475.75 479.00 -1.00 14,955 234,531 +2,728 Hover/Click
Mar25 240201 490.75 490.75 487.00 490.00 -1.50 739 15,083 +71 Hover/Click
May25 240201 495.00 495.75 492.75 495.25 -1.75 97 3,185 +21 Hover/Click
Jul25 240201 496.75 497.50 493.75 497.25 -1.75 128 5,179 -15 Hover/Click
Sep25 240201 486.00 486.00 484.75 486.00 -1.25 15 314 +2 Hover/Click
Dec25 240201 487.25 488.25 485.00 487.00 -1.25 246 10,414 +118 Hover/Click
Total Volume and Open Interest 249,144 1,613,696 +11,691  
Wheat(CBOT) Weekly Monthly
Mar24 240201 595.25 603.00 587.00 601.50 +6.25 43,147 191,316 +1,074 Hover/Click
May24 240201 605.00 611.50 597.25 609.50 +4.25 19,981 84,986 +1,521 Hover/Click
Jul24 240201 609.75 615.00 602.25 613.75 +3.50 10,819 85,540 +861 Hover/Click
Sep24 240201 620.25 624.75 612.75 623.50 +2.50 2,696 20,912 +67 Hover/Click
Dec24 240201 635.75 638.75 627.50 637.25 +1.25 2,381 26,566 +235 Hover/Click
Mar25 240201 647.00 652.00 641.25 650.25 +0.50 126 2,983 +0 Hover/Click
Total Volume and Open Interest 79,227 413,750 +3,768  
Wheat(KCBT) Weekly Monthly
Mar24 240201 621.75 624.50 613.00 620.75 -1.25 28,755 108,740 -334 Hover/Click
May24 240201 621.25 622.75 612.25 619.75 -0.50 17,696 50,435 +528 Hover/Click
Jul24 240201 615.25 617.00 606.75 614.25 -1.25 11,759 47,726 +1,350 Hover/Click
Sep24 240201 625.75 627.00 617.00 624.50 -1.50 2,333 14,330 +234 Hover/Click
Dec24 240201 642.75 643.75 633.50 640.75 -2.00 1,221 17,203 +162 Hover/Click
Mar25 240201 648.50 655.75 646.75 652.50 -3.00 79 900 +27 Hover/Click
May25 240201 658.00 658.00 653.00 658.00 -3.50 62 311 +22 Hover/Click
Total Volume and Open Interest 61,926 239,771 +1,995  
Wheat(MGE) Weekly Monthly
Mar24 240201 692.25 700.50 688.00 696.00 +3.75 4,432 39,646 +291 Hover/Click
May24 240201 698.00 704.75 694.00 701.25 +3.25 2,552 16,788 +695 Hover/Click
Jul24 240201 704.00 710.50 701.00 707.50 +3.00 634 7,533 +167 Hover/Click
Sep24 240201 711.75 717.50 709.50 716.25 +3.25 195 5,086 +58 Hover/Click
Dec24 240201 729.50 730.00 722.00 729.75 +3.00 35 1,642 +21 Hover/Click
Mar25 240201 735.50 737.00 735.50 737.00 +2.75 0 107 +0 Hover/Click
Total Volume and Open Interest 7,848 70,806 +1,232  
Oats(CBOT) Weekly Monthly
Mar24 240201 380.00 385.00 372.75 384.25 +1.75 733 2,614 -58 Hover/Click
May24 240201 374.00 375.50 367.50 375.50 unch 326 688 +50 Hover/Click
Jul24 240201 373.50 373.50 373.50 373.50 unch 1 79 +0 Hover/Click
Sep24 240201 377.75 377.75 377.75 377.75 unch 0 9 +0 Hover/Click
Total Volume and Open Interest 1,060 3,445 -8  
Rough Rice(CBOT) Weekly Monthly
Mar24 240201 18.03 18.19 17.89 18.10 +0.24 997 9,463 -95 Hover/Click
May24 240201 18.34 18.35 18.32 18.34 +0.23 180 572 +82 Hover/Click
Jul24 240201 18.40 18.41 18.40 18.41 +0.22 14 215 +7 Hover/Click
Sep24 240201 15.38 15.43 15.35 15.43 +0.06 20 1,358 +10 Hover/Click
Total Volume and Open Interest 1,211 11,611 +4  
Live Cattle(CME) Weekly Monthly
Feb24 240201 177.735 179.985 177.580 179.750 +2.400 8,530 30,364 -1,543 Hover/Click
Apr24 240201 181.035 183.380 180.800 183.185 +2.485 22,448 113,456 +1,139 Hover/Click
Jun24 240201 179.130 181.330 179.100 181.130 +2.250 12,807 60,913 +719 Hover/Click
Aug24 240201 179.250 181.500 179.200 181.200 +2.265 6,782 32,555 +1,130 Hover/Click
Oct24 240201 183.080 185.500 183.080 185.150 +2.270 2,665 20,406 +556 Hover/Click
Dec24 240201 187.400 189.235 187.250 188.880 +1.930 1,167 13,303 +313 Hover/Click
Total Volume and Open Interest 54,813 280,338 +2,463  
Feeder Cattle(CME) Weekly Monthly
Mar24 240201 240.950 245.600 240.850 244.880 +4.730 5,696 19,878 -388 Hover/Click
Apr24 240201 246.830 251.080 246.830 250.535 +4.385 2,626 7,727 +32 Hover/Click
May24 240201 252.300 256.300 252.300 255.700 +3.900 1,596 7,169 -76 Hover/Click
Aug24 240201 266.900 270.935 266.900 270.585 +3.835 1,107 7,039 +83 Hover/Click
Sep24 240201 269.000 273.050 269.000 272.850 +3.800 298 2,062 +15 Hover/Click
Oct24 240201 270.350 274.285 270.350 274.085 +3.735 422 2,901 +152 Hover/Click
Nov24 240201 270.025 273.850 270.025 273.785 +3.735 135 1,281 +28 Hover/Click
Total Volume and Open Interest 11,934 48,275 -142  
Lean Hogs(CME) Weekly Monthly
Feb24 240201 76.150 76.680 75.700 75.800 -0.550       Hover/Click
Apr24 240201 84.500 85.280 82.830 83.750 -1.080       Hover/Click
May24 240201 89.100 89.300 87.600 88.280 -0.900        
Jun24 240201 97.550 97.980 96.330 97.200 -0.700       Hover/Click
Jul24 240201 98.000 98.480 97.200 98.000 -0.400       Hover/Click
Aug24 240201 96.850 97.330 96.200 96.850 -0.350       Hover/Click
Oct24 240201 83.300 83.830 83.300 83.730 +0.080       Hover/Click
Dec24 240201 75.580 75.780 75.430 75.730 +0.150       Hover/Click
Total Volume and Open Interest        
Class III Milk(CME) Weekly Monthly
Feb24 240201 16.04 16.34 16.04 16.32 +0.22 606 4,768 +29 Hover/Click
Mar24 240201 16.92 17.61 16.78 17.52 +0.61 757 6,728 -89 Hover/Click
Apr24 240201 17.12 17.84 17.12 17.76 +0.56 425 2,694 +53 Hover/Click
May24 240201 17.75 18.10 17.62 18.05 +0.42 102 1,918 +63 Hover/Click
Jun24 240201 17.91 18.30 17.89 18.27 +0.36 23 1,650 +0 Hover/Click
Jul24 240201 18.09 18.42 18.09 18.37 +0.29 14 1,127 -8 Hover/Click
Aug24 240201 18.28 18.50 18.28 18.49 +0.24 22 1,062 -2 Hover/Click
Sep24 240201 18.53 18.60 18.45 18.55 +0.20 32 1,001 +16 Hover/Click
Oct24 240201 18.53 18.54 18.50 18.50 +0.18 20 730 +11 Hover/Click
Nov24 240201 18.47 18.50 18.46 18.47 +0.16 3 764 -3 Hover/Click
Dec24 240201 18.10 18.25 18.10 18.25 +0.25 14 693 +0 Hover/Click
Jan25 240201 18.02 18.02 18.02 18.02 +0.03 0 45 +0 Hover/Click
Feb25 240201 18.00 18.00 18.00 18.00 +0.20 0 23 +0 Hover/Click
Total Volume and Open Interest 2,018 23,286 +70  
Cocoa(ICE) Weekly Monthly
Mar24 240201 4832 4981 4828 4956 +134 25,256 107,608 -4,355 Hover/Click
May24 240201 4761 4892 4759 4871 +117 17,765 85,016 -3 Hover/Click
Jul24 240201 4702 4828 4697 4807 +116 8,297 58,364 +1,024 Hover/Click
Sep24 240201 4615 4735 4608 4715 +110 4,763 34,456 +1,140 Hover/Click
Dec24 240201 4498 4612 4492 4593 +100 1,407 26,619 +326 Hover/Click
Mar25 240201 4384 4488 4371 4471 +96 899 11,425 +147 Hover/Click
May25 240201 4301 4410 4294 4394 +93 92 1,158 +23 Hover/Click
Total Volume and Open Interest 58,502 325,517 -1,698  
Coffee "C"(ICE) Weekly Monthly
Mar24 240201 193.40 195.30 191.15 194.20 +0.15 19,761 80,620 -3,867 Hover/Click
May24 240201 190.25 192.00 187.90 190.95 unch 17,028 73,670 +4,317 Hover/Click
Jul24 240201 188.90 190.85 186.85 189.85 -0.05 5,299 38,054 +842 Hover/Click
Sep24 240201 188.45 190.45 186.50 189.55 +0.10 4,249 11,312 +1,128 Hover/Click
Dec24 240201 188.40 190.60 186.80 189.90 +0.55 2,356 16,438 +421 Hover/Click
Mar25 240201 188.30 190.90 187.25 190.30 +0.60 502 6,234 +252 Hover/Click
Total Volume and Open Interest 49,397 228,618 +3,109  
Orange Juice(ICE) Weekly Monthly
Mar24 240201 356.45 366.80 355.30 366.80 +10.00 957 5,137 -91 Hover/Click
May24 240201 350.05 360.00 348.25 359.25 +8.20 256 2,140 +48 Hover/Click
Jul24 240201 344.00 352.75 344.00 352.50 +6.85 32 807 +12 Hover/Click
Sep24 240201 340.45 344.50 340.45 344.50 +5.10 3 132 -2 Hover/Click
Nov24 240201 337.50 337.50 337.50 337.50 +5.10 0 9 +0 Hover/Click
Jan25 240201 329.55 329.55 329.55 329.55 +5.10 0 22 +0 Hover/Click
Total Volume and Open Interest 1,248 8,248 -33  
Sugar #11(ICE) Weekly Monthly
Mar24 240201 24.13 24.24 23.45 23.56 -0.57 52,645 266,952 -5,019 Hover/Click
May24 240201 23.28 23.33 22.67 22.76 -0.49 25,720 200,149 +2,943 Hover/Click
Jul24 240201 22.80 22.83 22.39 22.43 -0.34 14,385 125,360 -435 Hover/Click
Oct24 240201 22.65 22.71 22.37 22.42 -0.25 9,698 102,840 -299 Hover/Click
Mar25 240201 22.85 22.89 22.59 22.64 -0.20 5,576 67,655 +739 Hover/Click
May25 240201 21.57 21.58 21.37 21.41 -0.13 1,436 31,109 +487 Hover/Click
Jul25 240201 20.83 20.83 20.66 20.72 -0.09 661 19,272 +133 Hover/Click
Oct25 240201 20.58 20.61 20.47 20.55 -0.03 600 19,301 +341 Hover/Click
Total Volume and Open Interest 111,314 850,139 -945  
London Cocoa(LCE) Weekly Monthly
Mar24 240201 3885 3992 3885 3975 +92 11,832 98,083 -7 Hover/Click
May24 240201 3813 3922 3813 3904 +90 12,602 60,990 +2,589 Hover/Click
Jul24 240201 3729 3822 3729 3805 +80 5,855 44,754 +262 Hover/Click
Sep24 240201 3647 3719 3643 3703 +74 4,442 44,951 +539 Hover/Click
Dec24 240201 3504 3571 3500 3555 +68 2,608 44,290 +69 Hover/Click
Mar25 240201 3422 3490 3420 3476 +68 932 39,087 -263 Hover/Click
May25 240201 3348 3406 3348 3394 +65 112 3,322 +49 Hover/Click
Total Volume and Open Interest 38,418 337,098 +3,249  
London Sugar(LCE) Weekly Monthly
Mar24 240201 668.90 671.00 651.20 652.20 -14.10 7,113 23,065 -1,611 Hover/Click
May24 240201 654.70 657.10 641.10 642.10 -10.10 5,157 29,682 +645 Hover/Click
Aug24 240201 638.40 640.40 629.20 630.30 -6.00 2,502 12,249 +57 Hover/Click
Oct24 240201 626.10 628.30 619.40 620.60 -4.70 772 7,241 +253 Hover/Click
Dec24 240201 618.90 620.30 612.70 613.80 -4.40 191 4,672 +73 Hover/Click
Total Volume and Open Interest 15,894 84,478 -438  
Cotton(ICE) Weekly Monthly
Mar24 240201 85.10 86.90 84.80 86.49 +1.32 20,541 84,533 -1,814 Hover/Click
May24 240201 86.39 88.05 86.00 87.64 +1.23 12,779 72,297 +2,219 Hover/Click
Jul24 240201 87.08 88.58 86.70 88.25 +1.12 6,610 55,869 +1,149 Hover/Click
Oct24 240201 83.21 83.43 83.01 83.43 +0.45 4 56 -4 Hover/Click
Dec24 240201 81.32 81.97 81.16 81.86 +0.36 3,944 35,510 +410 Hover/Click
Mar25 240201 81.82 82.19 81.70 82.14 +0.42 148 3,851 +55 Hover/Click
Total Volume and Open Interest 44,091 253,543 +2,045  
Crude Oil(NYM) Weekly Monthly
Mar24 240201 75.96 76.95 73.70 73.82 -2.03 344,493 384,252 -3,014 Hover/Click
Apr24 240201 75.54 76.75 73.68 73.79 -1.92 104,936 193,594 +9,570 Hover/Click
May24 240201 75.67 76.56 73.60 73.70 -1.86 61,567 149,493 +221 Hover/Click
Jun24 240201 75.44 76.30 73.45 73.54 -1.81 54,818 161,620 +3,980 Hover/Click
Jul24 240201 75.11 75.94 73.20 73.28 -1.76 15,996 79,131 +932 Hover/Click
Aug24 240201 74.62 75.47 72.85 72.91 -1.73 7,583 56,121 +405 Hover/Click
Sep24 240201 74.36 74.97 72.42 72.48 -1.72 14,035 73,790 -314 Hover/Click
Oct24 240201 74.04 74.44 71.98 72.06 -1.67 2,970 51,239 +309 Hover/Click
Nov24 240201 73.50 73.91 71.57 71.66 -1.66 2,429 40,240 -502 Hover/Click
Dec24 240201 73.05 73.54 71.11 71.25 -1.64 43,787 173,993 +2,664 Hover/Click
Jan25 240201 72.77 73.04 70.77 70.83 -1.62 1,512 34,652 -39 Hover/Click
Feb25 240201 72.19 72.30 70.41 70.43 -1.60 1,207 22,015 +191 Hover/Click
Mar25 240201 71.84 72.10 70.08 70.08 -1.57 2,874 29,784 +177 Hover/Click
Apr25 240201 69.75 71.35 69.75 69.75 -1.54 398 12,069 -166 Hover/Click
May25 240201 69.44 71.02 69.44 69.44 -1.53 310 10,383 +15 Hover/Click
Jun25 240201 70.66 71.20 68.98 69.14 -1.51 8,612 66,475 -756 Hover/Click
Total Volume and Open Interest 693,858 1,766,979 +19,319  
e-miNY Crude Oil(NYM)
Mar24 240201 75.925 76.950 73.725 73.825 -2.025 11,117 2,234 +62  
Apr24 240201 75.775 76.750 73.725 73.800 -1.900 524 379 -6  
May24 240201 75.775 76.525 73.700 73.700 -1.850 59 77 +24  
Jun24 240201 75.425 76.275 73.500 73.550 -1.800 40 86 +3  
Jul24 240201 75.625 75.900 73.275 73.275 -1.775 11 32 -2  
Aug24 240201 75.250 75.450 72.900 72.900 -1.750 10 60 -1  
Sep24 240201 74.200 74.850 72.500 72.500 -1.700 2 62 +0  
Oct24 240201 74.175 74.350 72.050 72.050 -1.700 3 7 +1  
Nov24 240201 72.200 73.875 71.650 71.650 -1.675 0 3 +0  
Dec24 240201 73.050 73.500 71.150 71.250 -1.650 38 231 +22  
Total Volume and Open Interest 11,805 3,206 +104  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240201 279.44 281.83 268.46 271.29 -7.23 68,222 112,532 +2,859 Hover/Click
Apr24 240201 273.16 275.31 263.19 265.58 -6.45 46,123 58,312 +502 Hover/Click
May24 240201 265.66 268.00 257.18 259.19 -5.59 31,314 44,104 -1,633 Hover/Click
Jun24 240201 261.15 262.16 252.44 254.09 -5.20 28,414 40,820 -1,167 Hover/Click
Jul24 240201 258.44 259.49 250.43 251.88 -4.94 8,059 16,970 +244 Hover/Click
Aug24 240201 256.74 257.92 249.22 250.63 -4.75 5,375 15,225 +158 Hover/Click
Sep24 240201 256.49 257.34 249.18 250.45 -4.55 4,749 12,267 +59 Hover/Click
Oct24 240201 255.23 257.08 249.45 250.60 -4.37 1,801 6,487 +242 Hover/Click
Nov24 240201 254.91 256.10 248.75 250.00 -4.23 1,589 7,220 +262 Hover/Click
Dec24 240201 254.30 255.17 247.33 248.59 -4.12 4,387 18,282 +239 Hover/Click
Jan25 240201 251.75 253.77 246.23 247.33 -4.02 703 4,727 +23 Hover/Click
Feb25 240201 250.05 250.05 245.83 245.83 -3.95 265 1,399 +0 Hover/Click
Mar25 240201 248.05 248.05 243.77 243.77 -3.92 167 1,457 +48 Hover/Click
Apr25 240201 245.50 245.50 241.23 241.23 -3.92 113 749 +41 Hover/Click
Total Volume and Open Interest 201,582 348,377 -1,344  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240201 222.73 226.07 215.60 219.48 -3.64 59,277 106,630 -296 Hover/Click
Apr24 240201 246.01 249.06 239.58 242.56 -3.75 49,689 58,321 +2,110 Hover/Click
May24 240201 246.11 249.11 239.87 242.44 -4.05 25,427 48,057 -102 Hover/Click
Jun24 240201 244.00 246.43 237.69 239.97 -4.22 22,578 41,785 +2,484 Hover/Click
Jul24 240201 239.77 242.76 234.32 236.46 -4.07 7,337 25,880 +734 Hover/Click
Aug24 240201 236.73 238.28 230.59 232.72 -3.95 6,127 20,908 +949 Hover/Click
Sep24 240201 233.30 233.87 225.95 227.99 -4.00 5,659 25,015 +1,082 Hover/Click
Oct24 240201 215.23 216.12 208.98 210.53 -4.14 2,321 8,961 +228 Hover/Click
Nov24 240201 210.34 210.69 204.83 205.51 -3.98 1,281 6,373 +409 Hover/Click
Dec24 240201 207.25 207.39 200.76 201.81 -3.85 3,100 19,951 +803 Hover/Click
Total Volume and Open Interest 183,474 370,863 +5,189  
e-miNY RBOB Gasoline(NYM)
Mar24 240201 219.48 219.48 219.48 219.48 -3.64        
Apr24 240201 242.56 242.56 242.56 242.56 -3.75        
May24 240201 242.44 242.44 242.44 242.44 -4.05        
Jun24 240201 239.97 239.97 239.97 239.97 -4.22        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Mar24 240201 2.134 2.168 2.033 2.050 -0.050 142,856 396,465 -7,779 Hover/Click
Apr24 240201 2.151 2.177 2.047 2.064 -0.057 63,899 148,922 +3,036 Hover/Click
May24 240201 2.239 2.262 2.139 2.156 -0.053 39,961 142,194 +2,281 Hover/Click
Jun24 240201 2.393 2.418 2.305 2.322 -0.047 25,027 56,195 -356 Hover/Click
Jul24 240201 2.556 2.583 2.479 2.497 -0.039 24,055 82,272 +1,804 Hover/Click
Aug24 240201 2.619 2.642 2.541 2.559 -0.039 9,804 32,236 +591 Hover/Click
Sep24 240201 2.613 2.624 2.525 2.542 -0.037 10,726 61,614 -58 Hover/Click
Oct24 240201 2.679 2.704 2.607 2.624 -0.037 17,947 102,821 +2,095 Hover/Click
Nov24 240201 3.079 3.093 3.005 3.022 -0.028 3,608 35,045 +273 Hover/Click
Dec24 240201 3.577 3.578 3.500 3.515 -0.022 2,796 47,677 +39 Hover/Click
Jan25 240201 3.849 3.851 3.774 3.789 -0.021 11,049 63,617 +931 Hover/Click
Feb25 240201 3.657 3.673 3.602 3.618 -0.013 5,561 34,119 +568 Hover/Click
Mar25 240201 3.250 3.266 3.211 3.223 -0.012 5,610 56,801 +315 Hover/Click
Apr25 240201 3.021 3.021 2.968 2.985 -0.005 4,589 47,832 -459 Hover/Click
May25 240201 3.022 3.041 2.998 3.015 -0.004 969 21,284 +109 Hover/Click
Jun25 240201 3.183 3.203 3.155 3.173 -0.006 626 7,886 -83 Hover/Click
Total Volume and Open Interest 375,883 1,476,547 +4,740  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240201 80.57 81.55 78.57 78.70 -1.85       Hover/Click
May24 240201 80.33 81.21 78.30 78.41 -1.86       Hover/Click
Jun24 240201 79.90 80.85 77.99 78.11 -1.84       Hover/Click
Jul24 240201 79.56 80.44 77.68 77.78 -1.80       Hover/Click
Aug24 240201 79.20 80.00 77.33 77.43 -1.76       Hover/Click
Sep24 240201 78.77 79.54 76.92 77.04 -1.73       Hover/Click
Oct24 240201 78.35 79.07 76.50 76.63 -1.71       Hover/Click
Nov24 240201 78.01 78.56 76.08 76.23 -1.69       Hover/Click
Dec24 240201 77.51 78.15 75.65 75.82 -1.68       Hover/Click
Jan25 240201 77.41 77.66 75.28 75.43 -1.65       Hover/Click
Feb25 240201 76.97 77.30 74.91 75.06 -1.64       Hover/Click
Mar25 240201 76.22 76.74 74.76 74.76 -1.62       Hover/Click
Apr25 240201 76.38 76.38 73.98 74.48 -1.59       Hover/Click
May25 240201 74.20 74.20 74.20 74.20 -1.57       Hover/Click
Total Volume and Open Interest        
Gas Oil(ICE) Weekly Monthly
Feb24 240201 854.75 863.00 819.50 854.50 -0.50       Hover/Click
Mar24 240201 836.50 845.25 803.75 837.00 unch       Hover/Click
Apr24 240201 815.00 822.50 785.50 815.50 +0.75       Hover/Click
May24 240201 797.50 803.75 771.00 797.75 +2.25       Hover/Click
Jun24 240201 782.50 788.50 758.25 783.75 +3.25       Hover/Click
Jul24 240201 775.75 780.25 752.50 775.75 +2.75       Hover/Click
Aug24 240201 772.00 775.00 748.75 771.25 +2.50       Hover/Click
Sep24 240201 768.75 771.25 745.50 767.75 +1.75       Hover/Click
Oct24 240201 766.50 768.25 744.50 765.25 +1.25       Hover/Click
Nov24 240201 760.25 761.50 739.00 758.50 +0.50       Hover/Click
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar24 240201 75.86 76.93 73.69 73.82 -2.03 41,584 77,178 -3,457 Hover/Click
Apr24 240201 75.69 76.75 73.68 73.79 -1.92 68,305 78,793 +1,593 Hover/Click
May24 240201 75.71 76.50 73.70 73.70 -1.86 46,949 50,845 +1,770 Hover/Click
Jun24 240201 75.50 76.28 73.54 73.54 -1.81 36,475 89,220 -577 Hover/Click
Jul24 240201 75.42 75.89 73.28 73.28 -1.76 14,676 19,250 -1,635 Hover/Click
Aug24 240201 75.26 75.27 72.91 72.91 -1.73 5,392 17,621 +246 Hover/Click
Sep24 240201 74.20 74.84 72.49 72.49 -1.71 6,287 41,031 +203 Hover/Click
Oct24 240201 72.68 72.68 72.06 72.06 -1.68 644 12,383 -111 Hover/Click
Nov24 240201 73.56 73.73 71.66 71.66 -1.66 227 12,396 +19 Hover/Click
Dec24 240201 73.10 73.27 71.25 71.25 -1.64 10,237 84,204 +28 Hover/Click
Jan25 240201 70.83 70.83 70.83 70.83 -1.62 162 8,312 -8 Hover/Click
Feb25 240201 70.43 70.43 70.43 70.43 -1.60 58 3,611 -6 Hover/Click
Mar25 240201 70.08 70.08 70.08 70.08 -1.57 102 4,029 +53 Hover/Click
Apr25 240201 69.75 69.75 69.75 69.75 -1.54 51 3,104 +19 Hover/Click
May25 240201 69.44 69.44 69.44 69.44 -1.53 58 3,672 +0 Hover/Click
Jun25 240201 69.44 69.44 69.14 69.14 -1.51 2,144 20,125 +43 Hover/Click
Total Volume and Open Interest 235,423 601,463 -1,610  
US Dollar Index(ICE) Weekly Monthly
Mar24 240201 103.380 103.655 102.840 102.872 -0.217 25,377 25,003 -280 Hover/Click
Jun24 240201 103.065 103.255 102.535 102.552 -0.223 36 451 +6 Hover/Click
Sep24 240201 102.550 102.550 102.257 102.257 -0.223 0 11 +0 Hover/Click
Total Volume and Open Interest 25,413 25,465 -274  
Australian Dollar(CME) Weekly Monthly
Mar24 240201 65.74 65.88 65.18 65.82 -0.23 178,084 165,557 +1,693 Hover/Click
Jun24 240201 65.88 66.04 65.34 65.98 -0.23 283 1,215 +147 Hover/Click
Sep24 240201 65.63 66.07 65.45 66.07 -0.24 1 115 +0 Hover/Click
Total Volume and Open Interest 178,945 167,442 +1,911  
British Pound(CME) Weekly Monthly
Mar24 240201 126.91 127.60 126.29 127.51 +0.36 160,566 177,999 -1,076 Hover/Click
Jun24 240201 127.01 127.55 126.34 127.53 +0.35 851 10,066 +105 Hover/Click
Sep24 240201 127.48 127.51 126.35 127.51 +0.34 4 576 +2 Hover/Click
Total Volume and Open Interest 162,364 191,080 -1,149  
Canadian Dollar(CME) Weekly Monthly
Mar24 240201 74.46 74.85 74.31 74.75 +0.08 106,219 153,296 -861 Hover/Click
Jun24 240201 74.55 74.91 74.39 74.82 +0.09 407 3,088 -17 Hover/Click
Sep24 240201 74.66 74.93 74.43 74.84 +0.08 7 955 +5 Hover/Click
Dec24 240201 74.95 74.95 74.45 74.86 +0.07 11 537 +11 Hover/Click
Total Volume and Open Interest 106,854 158,568 -808  
Japanese Yen(CME) Weekly Monthly
Mar24 240201 68.57 69.03 68.45 68.85 +0.02 318,301 241,792 +3,383 Hover/Click
Jun24 240201 69.52 69.97 69.40 69.80 +0.03 725 1,970 -2 Hover/Click
Sep24 240201 70.43 70.72 70.27 70.66 +0.03 57 380 +49 Hover/Click
Total Volume and Open Interest 319,765 245,377 +3,348  
Swiss Franc(CME) Weekly Monthly
Mar24 240201 116.60 117.22 116.16 117.15 +0.31 38,623 47,845 +814 Hover/Click
Jun24 240201 117.70 118.31 117.31 118.26 +0.33 24 437 +4 Hover/Click
Sep24 240201 119.30 119.33 118.39 119.30 +0.34 0 99 +0 Hover/Click
Total Volume and Open Interest 38,648 48,600 +817  
EuroFX(CME) Weekly Monthly
Mar24 240201 108.36 108.96 107.99 108.92 +0.31 344,623 716,052 +1,250 Hover/Click
Jun24 240201 108.72 109.36 108.41 109.33 +0.31 1,993 4,767 +91 Hover/Click
Sep24 240201 108.93 109.74 108.85 109.74 +0.30 81 1,803 +5 Hover/Click
Total Volume and Open Interest 348,572 728,724 +1,514  
Mexican Peso(CME) Weekly Monthly
Mar24 240201 576.63 581.75 574.38 581.13 +2.63 87,845 246,939 -2,579 Hover/Click
Jun24 240201 566.00 572.75 565.88 572.38 +2.63 12 429 +5 Hover/Click
Total Volume and Open Interest 87,957 247,492 -2,583  
Brazilian Real(CME) Weekly Monthly
Mar24 240201 202.10 203.15 200.75 202.85 +0.75 16,947 60,106 +1,031 Hover/Click
Apr24 240201 200.95 202.40 200.20 202.20 +0.80 41 71 +33  
May24 240201 200.05 201.55 200.05 201.55 +0.90        
Jun24 240201 200.90 200.90 200.90 200.90 +0.95       Hover/Click
Total Volume and Open Interest 16,988 60,177 -17,218  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240201 123~010 124~240 122~150 124~010 +1~220 811,288 1,425,414 +3,621 Hover/Click
Jun24 240201 123~000 124~240 122~150 124~010 +1~220 734 5,202 +437 Hover/Click
Sep24 240201 124~060 124~060 124~060 124~060 +1~220 0 2 +0 Hover/Click
Total Volume and Open Interest 812,022 1,430,618 +4,058  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240201 112~185 113~065 112~095 112~285 +0~180 3,568,859 4,774,317 +55,070 Hover/Click
Jun24 240201 113~065 113~290 112~315 113~185 +0~195 13,081 19,211 +5,536 Hover/Click
Sep24 240201 113~255 114~055 113~255 114~055 +0~195 0 80 +0 Hover/Click
Total Volume and Open Interest 3,581,940 4,793,608 +60,606  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240201 108~176 108~300 108~112 108~224 +0~100       Hover/Click
Jun24 240201 108~290 109~126 108~262 109~056 +0~110       Hover/Click
Sep24 240201 109~182 109~182 109~182 109~182 +0~110       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240201 102~274 103~001 102~244 102~282 +0~016 1,524,982 3,946,545 +25,302 Hover/Click
Jun24 240201 103~130 103~193 103~113 103~152 +0~023 2,325 4,982 +2,070 Hover/Click
Sep24 240201 103~316 103~316 103~316 103~316 +0~023       Hover/Click
Total Volume and Open Interest 1,527,307 3,951,527 +27,372  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240201 94.865 94.880 94.840 94.875 -0.025 107,225 202,822 -1,565  
Jun24 240201 95.225 95.260 95.170 95.230 -0.040 117,937 185,240 -2,994  
Sep24 240201 95.625 95.675 95.575 95.650 -0.015 69,120 210,605 -3,158  
Dec24 240201 95.965 96.040 95.940 96.030 +0.020 109,007 257,075 -6,572  
Mar25 240201 96.240 96.335 96.225 96.325 +0.050 56,563 168,904 -3,037  
Jun25 240201 96.435 96.545 96.420 96.540 +0.075 48,730 132,159 +916  
Sep25 240201 96.560 96.675 96.545 96.670 +0.090 35,807 93,267 -3,537  
Dec25 240201 96.630 96.750 96.615 96.745 +0.095 47,593 115,353 +4,084  
Mar26 240201 96.650 96.785 96.645 96.775 +0.095 23,111 79,652 -2,321  
Jun26 240201 96.670 96.805 96.665 96.795 +0.095 13,417 55,955 -53  
Sep26 240201 96.680 96.810 96.680 96.800 +0.090 8,523 39,950 -225  
Dec26 240201 96.680 96.810 96.680 96.800 +0.090 11,131 46,720 +540  
Mar27 240201 96.700 96.810 96.690 96.800 +0.085 4,847 36,268 -217  
Jun27 240201 96.695 96.805 96.685 96.795 +0.085 6,222 23,332 -410  
Sep27 240201 96.685 96.795 96.675 96.780 +0.080 6,774 14,330 +331  
Dec27 240201 96.670 96.765 96.660 96.760 +0.080 5,003 11,501 +564  
Mar28 240201 96.645 96.745 96.640 96.740 +0.080 1,940 7,532 -19  
Jun28 240201 96.630 96.720 96.620 96.715 +0.080 860 1,995 +73  
Total Volume and Open Interest 707,060 1,876,984 -20,045  
Ultra T-Bond(CBOT)
Mar24 240201 130~05 132~19 129~16 131~22 +2~15 600,491 1,649,154 +2,659  
Jun24 240201 131~23 134~14 131~23 133~22 +2~18 35 632 -1  
Sep24 240201 134~28 134~28 134~28 134~28 +2~18        
Total Volume and Open Interest 600,526 1,649,786 +2,658  
Ultra 10-Yr T-Note(CBOT)
Mar24 240201 117~110 118~085 116~305 117~265 +0~305 1,160,639 2,168,986 +63,303  
Jun24 240201 118~000 118~130 118~000 118~000 +1~020 0 3 +0  
Sep24 240201 117~235 117~235 117~235 117~235 +1~020        
Total Volume and Open Interest 1,160,639 2,168,989 +63,303  
30 Day Federal Funds(CBOT)
Feb24 240201 94.680 94.690 94.677 94.680 +0.003 403,415 527,194 -3,531  
Mar24 240201 94.715 94.735 94.710 94.715 -0.010 95,562 117,365 +2,289  
Apr24 240201 94.775 94.810 94.760 94.775 -0.035 635,163 413,151 +6,156  
May24 240201 95.005 95.055 94.985 95.010 -0.025 198,033 175,786 +5,925  
Jun24 240201 95.175 95.235 95.150 95.185 -0.025 26,331 50,326 +1,654  
Jul24 240201 95.295 95.355 95.255 95.300 -0.020 109,212 136,065 -1,794  
Total Volume and Open Interest 1,592,417 1,653,695 -371,554  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240201 146.29 146.72 146.20 146.67 +0.37 3,469 11,661 -451 Hover/Click
Jun24 240201 146.31 146.31 146.31 146.31 +0.37       Hover/Click
Sep24 240201 146.31 146.31 146.31 146.31 +0.37       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240201 137.30 138.88 135.74 138.82 +1.26 171,972 242,749 +2,962  
Jun24 240201 136.48 138.86 136.12 138.86 +1.34 276 2,378 -555  
Sep24 240201 139.90 139.90 139.90 139.90 +1.32        
Total Volume and Open Interest 172,248 245,127 +2,407  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240201 135.75 136.29 135.20 136.25 +0.40 1,574,839 1,521,307 +139,579 Hover/Click
Jun24 240201 135.37 135.83 134.86 135.83 +0.39 2,210 8,321 +2,084 Hover/Click
Sep24 240201 136.41 136.41 136.41 136.41 +0.12 0 3 +0 Hover/Click
Total Volume and Open Interest 1,577,049 1,529,631 +141,663  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240201 118.41 118.66 118.13 118.63 +0.10 1,270,001 1,519,843 +122,171 Hover/Click
Jun24 240201 120.28 120.28 120.28 120.28 +0.12 1,703 3,480 +1,073 Hover/Click
Sep24 240201 119.62 119.62 119.62 119.62 -0.08       Hover/Click
Total Volume and Open Interest 1,271,704 1,523,323 +123,244  
Euro-Schatz(EUREX)
Mar24 240201 106.15 106.18 106.02 106.18 -0.01 1,198,514 2,237,324 +248,282  
Jun24 240201 106.72 106.82 106.72 106.82 +0.00 1,180 1,157 +1,013  
Sep24 240201 108.25 108.25 108.25 108.25 -0.04        
Total Volume and Open Interest 1,199,694 2,238,481 +249,295  
3-Mth Euribor(EUREX)
Mar24 240201 96.210 96.230 96.205 96.225 -0.040 1,545 1,231 -126  
Jun24 240201 96.680 96.720 96.675 96.720 -0.035 7,557 1,183 -68  
Sep24 240201 97.155 97.200 97.145 97.200 -0.025 533 1,521 +20  
Total Volume and Open Interest 10,970 9,822 -81  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240201 99~29 100~20 99~17 100~16 +0~17 319,931 543,937 +2,369 Hover/Click
Jun24 240201 100~20 100~20 100~20 100~20 +0~19 5 22 +4 Hover/Click
Total Volume and Open Interest 319,936 543,959 +2,373  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240201 96.210 96.235 96.200 96.220 -0.035 561,317 834,156 +22,447  
Jun24 240201 96.690 96.725 96.660 96.710 -0.040 401,733 699,223 -26,558  
Sep24 240201 97.160 97.205 97.125 97.190 -0.030 351,869 495,747 +2,473  
Total Volume and Open Interest 2,916,412 4,785,575 -39,496  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240201 95.74 95.79 95.72 95.73 -0.01 66,761 275,140 +286  
Jun24 240201 95.87 95.96 95.84 95.86 -0.01 75,982 293,443 +17,279  
Sep24 240201 96.02 96.11 95.99 96.03 unch 62,298 202,398 +6,215  
Dec24 240201 96.18 96.25 96.14 96.19 +0.01 50,375 204,826 +6,071  
Mar25 240201 96.30 96.37 96.26 96.31 +0.01 27,564 121,926 +3,338  
Jun25 240201 96.39 96.47 96.35 96.41 +0.01 17,373 106,945 +1,107  
Sep25 240201 96.45 96.52 96.42 96.47 +0.01 7,559 62,772 +1,472  
Dec25 240201 96.49 96.57 96.47 96.51 +0.01 10,606 59,246 +1,518  
Mar26 240201 96.48 96.57 96.47 96.51 +0.01 423 5,304 +362  
Jun26 240201 96.46 96.48 96.46 96.48 +0.01 0 913 +0  
Total Volume and Open Interest 318,942 1,333,919 +37,649  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240201 95.97 96.05 95.92 95.98 unch 195,071 1,121,298 +4,497  
Jun24 240201 95.98 95.98 95.98 95.98 unch        
Total Volume and Open Interest 195,071 1,121,298 +4,497  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240201 96.46 96.53 96.40 96.46 unch 330,782 743,252 +9,738  
Jun24 240201 96.46 96.46 96.46 96.46 unch        
Total Volume and Open Interest 330,782 743,252 +9,738  
Gold(CMX) Weekly Monthly
Feb24 240201 2040.2 2064.5 2029.0 2053.0 +4.6 2,007 12,326 -3,654 Hover/Click
Apr24 240201 2057.9 2083.2 2046.4 2071.1 +3.7 238,373 347,413 +5,006 Hover/Click
Jun24 240201 2076.9 2102.5 2066.0 2090.6 +3.6 6,846 31,947 +351 Hover/Click
Aug24 240201 2095.0 2119.7 2083.6 2107.8 +3.7 3,426 18,784 +697 Hover/Click
Oct24 240201 2110.3 2134.9 2099.5 2123.7 +3.9 708 5,085 -9 Hover/Click
Dec24 240201 2125.1 2151.1 2115.5 2139.5 +4.0 1,095 11,851 -103 Hover/Click
Feb25 240201 2139.5 2165.0 2139.5 2154.7 +4.2 228 1,098 +104 Hover/Click
Apr25 240201 2167.9 2167.9 2167.9 2167.9 +4.0 7 90 -5 Hover/Click
Jun25 240201 2181.6 2181.6 2181.6 2181.6 +3.7 8 1,302 +0 Hover/Click
Aug25 240201 2194.9 2194.9 2194.9 2194.9 +3.7 11 16 +2 Hover/Click
Oct25 240201 2208.2 2208.2 2208.2 2208.2 +3.7 4 2 +1 Hover/Click
Dec25 240201 2221.2 2221.2 2221.2 2221.2 +3.7 2 802 +1 Hover/Click
Total Volume and Open Interest 254,145 432,793 +2,465  
Silver(CMX) Weekly Monthly
Mar24 240201 2305.5 2336.5 2260.5 2323.6 +6.7 66,906 96,487 -788 Hover/Click
May24 240201 2331.5 2358.5 2283.0 2345.7 +6.5 4,101 26,062 +860 Hover/Click
Jul24 240201 2355.5 2375.5 2306.5 2366.2 +6.5 817 6,872 +55 Hover/Click
Sep24 240201 2373.0 2397.0 2327.0 2385.5 +6.0 366 3,548 +65 Hover/Click
Dec24 240201 2372.0 2421.5 2352.0 2411.2 +6.9 378 3,203 +190 Hover/Click
Mar25 240201 2436.8 2436.8 2436.8 2436.8 +6.9 10 36 +5 Hover/Click
May25 240201 2454.1 2454.1 2454.1 2454.1 +6.9 0 2 +0 Hover/Click
Total Volume and Open Interest 72,581 136,386 -158  
Platinum(NYMEX) Weekly Monthly
Apr24 240201 928.4 932.3 910.2 922.3 -10.3 21,706 64,344 -1,373 Hover/Click
Jul24 240201 936.5 938.0 919.1 930.9 -9.5 669 5,144 +0 Hover/Click
Oct24 240201 944.5 946.2 927.9 939.1 -8.9 557 2,376 -229 Hover/Click
Jan25 240201 951.5 951.6 936.4 946.5 -8.5 59 556 -18 Hover/Click
Total Volume and Open Interest 22,999 72,619 -1,702  
Palladium(NYMEX) Weekly Monthly
Mar24 240201 983.00 988.50 951.50 971.60 -25.20 3,406 19,705 -129 Hover/Click
Jun24 240201 983.50 987.00 961.50 977.50 -25.50 175 3,867 +71 Hover/Click
Sep24 240201 968.50 990.00 968.50 985.60 -23.80 13 27 +2 Hover/Click
Total Volume and Open Interest 3,596 23,610 -57  
Copper(CMX) Weekly Monthly
Mar24 240201 389.65 389.75 384.50 385.35 -5.25 127,759 116,865 -5,296 Hover/Click
May24 240201 391.85 392.15 387.20 387.95 -5.15 23,298 58,201 +2,161 Hover/Click
Jul24 240201 393.75 393.75 389.60 390.20 -4.90 6,366 23,496 -516 Hover/Click
Sep24 240201 394.00 394.00 391.35 391.80 -4.70 3,003 15,017 -247 Hover/Click
Dec24 240201 395.15 395.15 392.30 393.15 -4.45 611 5,804 +34 Hover/Click
Total Volume and Open Interest 162,696 225,894 -3,805  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240201 38288 38661 38212 38625 +345 183,773 104,072 -3,369 Hover/Click
Jun24 240201 38689 39031 38607 39010 +347 175 480 +32 Hover/Click
Sep24 240201 39089 39089 39089 39089 +349 0 6 +0 Hover/Click
Dec24 240201 39314 39314 39314 39314 +352 0 1 +0 Hover/Click
Total Volume and Open Interest 183,948 104,559 -3,337  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240201 4874.50 4963.75 4872.50 4928.50 +58.00 2,285,993 2,246,699 -26,884 Hover/Click
Jun24 240201 4931.25 5019.50 4929.00 4983.50 +58.25 9,122 30,160 +1,121 Hover/Click
Sep24 240201 4982.75 5064.75 4975.50 5029.00 +58.25 220 2,909 +44 Hover/Click
Dec24 240201 5068.75 5097.75 5068.75 5068.75 +58.25 34 2,729 +1 Hover/Click
Total Volume and Open Interest 2,295,369 2,283,237 -25,718  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240201 17273.25 17646.75 17262.75 17436.75 +194.50 816,119 286,028 -6,550 Hover/Click
Jun24 240201 17492.50 17867.50 17485.75 17659.00 +195.25 1,321 1,836 +87 Hover/Click
Sep24 240201 17769.00 18053.00 17769.00 17852.75 +191.75 9 52 +0 Hover/Click
Total Volume and Open Interest 817,450 288,047 -6,463  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240201 2747.30 2782.00 2726.50 2777.60 +34.30 19,927 39,431 -1,746 Hover/Click
Jun24 240201 2799.10 2799.10 2759.10 2799.10 +33.10 0 1 +0 Hover/Click
Sep24 240201 2819.80 2819.80 2819.80 2819.80 +33.40       Hover/Click
Total Volume and Open Interest 19,927 39,432 -1,746  
Volatility Index(CBOE)
Feb24 240201 14.85 15.01 14.35 14.70 -0.17 144,442 128,233 -11,444  
Mar24 240201 15.69 15.82 15.27 15.55 -0.12 89,734 104,107 +6,292  
Apr24 240201 16.35 16.52 16.03 16.27 -0.16 21,289 44,877 +539  
May24 240201 16.65 16.81 16.36 16.57 -0.13 11,724 25,750 +293  
Total Volume and Open Interest 279,816 344,549 -3,248  
S & P 600(CME)
Mar24 240201 1285.50 1285.50 1259.90 1285.50 +13.10 0 718 +0  
Jun24 240201 1300.80 1300.80 1300.80 1300.80 +13.80        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240201 1959.80 1985.90 1941.10 1982.60 +26.70 314,780 495,272 -13,943 Hover/Click
Jun24 240201 1981.50 2005.40 1962.60 2003.10 +25.90 467 1,094 +63 Hover/Click
Sep24 240201 2024.00 2024.00 2024.00 2024.00 +29.80 0 1 +0 Hover/Click
Total Volume and Open Interest 315,247 496,367 -13,880  
Nikkei 225(CME)
Mar24 240201 35965 36315 35745 36150 +245 10,032 16,489 -298  
Jun24 240201 35870 36105 35575 35975 +240 8 17 +4  
Total Volume and Open Interest 10,040 16,506 -294  
Nikkei 225(SGX) Weekly Monthly
Mar24 240201 36290 36360 35790 35900 -430 33,146 106,953 +445  
Jun24 240201 35970 35970 35650 35650 -430 4 2,800 +3  
Sep24 240201 35600 35600 35600 35600 -430 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240201 36340 36365 35785 35920 -450 766,805 359,038 +9,933  
Jun24 240201 36075 36095 35530 35660 -450 19,067 12,775 +271  
Sep24 240201 36025 36025 35500 35600 -450 435 1,930 -74  
Total Volume and Open Interest 827,217 423,849 +10,965  
Nikkei 225(JPX)
Mar24 240201 36350 36370 35790 35920 -450 54,655 207,791 +1,042  
Jun24 240201 36090 36090 35530 35660 -450 1,122 25,356 +791  
Sep24 240201 35900 35900 35600 35600 -450 3 1,840 +0  
Total Volume and Open Interest 55,791 287,949 +2,426  
Nikkei 225(CME) Yen
Mar24 240201 35985 36290 35720 36120 +245 39,560 48,642 +32  
Jun24 240201 35860 35975 35480 35860 +245 6 56 +0  
Sep24 240201 36205 36205 36205 36205 +270 0 1 +0  
Total Volume and Open Interest 39,566 48,702 +32  
Nikkei 225(CME) e-Mini Yen
Mar24 240201 36120 36120 36120 36120 +245 0 1 +0  
Jun24 240201 35860 35860 35860 35860 +245        
Sep24 240201 36205 36205 36205 36205 +270        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb24 240201 7621.0 7644.0 7582.0 7601.0 -72.0 65,360 171,814 +570  
Mar24 240201 7646.0 7661.0 7608.0 7624.0 -72.0 38 671 +11  
Apr24 240201 7642.5 7642.5 7642.5 7642.5 -72.0        
Jun24 240201 7520.5 7520.5 7520.5 7520.5 -72.0        
Sep24 240201 7578.5 7578.5 7578.5 7578.5 -74.0        
Dec24 240201 7611.0 7611.0 7611.0 7611.0 -75.5        
Total Volume and Open Interest 65,398 172,486 +581  
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240201 15533 15859 15461 15600 +75 137,032 133,481 +237  
Mar24 240201 15493 15831 15450 15583 +95 1,177 12,288 +415  
Apr24 240201 15634 15634 15634 15634 +75 0 3 +0  
Total Volume and Open Interest 138,709 156,477 -22,535  
DAX(EUREX) Weekly Monthly
Mar24 240201 16922.0 17038.0 16878.0 16924.0 -69.0 58,692 70,466 +3,852  
Jun24 240201 17145.0 17280.0 17145.0 17177.0 -70.0 17 110 +3  
Sep24 240201 17321.0 17321.0 17321.0 17321.0 -66.0        
Total Volume and Open Interest 58,709 70,697 +3,855  
Mini-DAX(EUREX)
Mar24 240201 16912.0 17036.0 16878.0 16924.0 -69.0 45,946 11,630 +987  
Jun24 240201 17152.0 17274.0 17128.0 17177.0 -70.0 8 87 -4  
Sep24 240201 17321.0 17321.0 17321.0 17321.0 -66.0        
Total Volume and Open Interest 45,954 11,717 +983  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240201 4658 4679 4630 4649 -16 899,445 2,814,262 +73,462  
Jun24 240201 4605 4617 4590 4596 -16 5,023 49,960 +4,623  
Sep24 240201 4625 4625 4625 4625 -15 0 2,760 +0  
Total Volume and Open Interest 904,468 2,877,582 +78,085  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240201 11194 11225 11125 11134 -155 42,070 161,056 +7,721  
Jun24 240201 11050 11090 11011 11020 -154 5 7,102 +0  
Sep24 240201 11048 11048 11048 11048 -153        
Total Volume and Open Interest 42,075 168,321 +7,721  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240201 7599.50 7655.00 7582.50 7594.50 -34.50 112,843 543,888 -1,969  
Jun24 240201 7619.00 7619.00 7611.00 7611.00 -34.00 52 1,287 +50  
Sep24 240201 7658.00 7658.00 7624.50 7624.50 -33.50 0 91 +0  
Total Volume and Open Interest 112,895 545,831 -1,919  
SPI 200(SFE) Weekly Monthly
Mar24 240201 7641.0 7646.0 7539.0 7547.0 -96.0 55,880 263,723 +7,269  
Jun24 240201 7581.0 7581.0 7581.0 7581.0 -96.0 0 126 +0  
Sep24 240201 7514.0 7514.0 7514.0 7514.0 -96.0        
Total Volume and Open Interest 55,880 263,951 +7,269  
FTSE MIB(ISE)
Mar24 240201 30735.00 31015.00 30670.00 30826.00 -100.00 20,612 106,251 +2,923  
Jun24 240201 30320.00 30400.00 30110.00 30246.00 -100.00 27 363 +16  
Sep24 240201 30066.00 30066.00 30066.00 30066.00 -100.00 0 1 +0  
Total Volume and Open Interest 20,639 106,615 +2,939  
KOSPI 200(KFE)
Mar24 240201 335.80 342.95 335.00 342.15 +5.15 234,883 248,889 -5,752  
Jun24 240201 336.50 343.45 335.50 342.70 +5.45 224 41,255 -242  
Sep24 240201 340.50 340.50 340.50 340.50 +1.85 3 6,415 -201  
Total Volume and Open Interest 235,112 313,711 -6,443  
GSCI(CME) Weekly Monthly
Feb24 240201 555.75 558.00 547.05 549.30 -5.30 30 626 -3  
Mar24 240201 551.80 557.95 551.80 551.80 -5.30        
Apr24 240201 549.30 549.30 549.30 549.30 -10.30        
Total Volume and Open Interest 30 626 -3  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!