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 02, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240202 1203.25 1208.25 1186.75 1188.50 -14.75 117,651 301,774 -18 Hover/Click
May24 240202 1213.75 1218.25 1197.00 1198.25 -15.50 58,113 187,093 +6,436 Hover/Click
Jul24 240202 1223.50 1228.50 1207.25 1208.25 -15.50 31,357 125,197 +747 Hover/Click
Aug24 240202 1213.75 1218.00 1198.25 1198.75 -15.25 4,031 13,805 +271 Hover/Click
Sep24 240202 1190.50 1194.25 1175.50 1176.00 -14.75 2,099 11,851 +104 Hover/Click
Nov24 240202 1184.75 1189.00 1170.25 1171.00 -14.50 12,958 96,292 +2,262 Hover/Click
Jan25 240202 1194.50 1198.75 1180.25 1181.00 -14.50 839 6,990 +7 Hover/Click
Mar25 240202 1193.00 1197.25 1178.25 1178.75 -14.75 922 7,016 +135 Hover/Click
May25 240202 1195.00 1199.00 1180.25 1181.00 -15.25 325 4,120 +1 Hover/Click
Jul25 240202 1200.50 1204.50 1186.00 1187.00 -15.00 187 1,762 +76 Hover/Click
Aug25 240202 1177.50 1177.50 1177.50 1177.50 -15.00 0 2 +0 Hover/Click
Sep25 240202 1154.00 1154.00 1154.00 1154.00 -15.00 0 6 +0 Hover/Click
Nov25 240202 1157.00 1160.00 1144.50 1145.00 -13.00 137 2,125 +73 Hover/Click
Jan26 240202 1150.75 1150.75 1150.75 1150.75 -11.50 0 3 +0 Hover/Click
Total Volume and Open Interest 228,619 758,067 +10,094  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240202 361.70 365.50 356.10 356.80 -4.90 87,733 176,407 -6,364 Hover/Click
May24 240202 357.30 360.80 352.70 353.00 -4.20 60,786 129,603 -289 Hover/Click
Jul24 240202 360.50 363.60 356.10 356.30 -4.00 32,177 82,351 +13 Hover/Click
Aug24 240202 361.10 363.70 356.60 356.80 -3.90 6,617 17,870 -312 Hover/Click
Sep24 240202 359.70 362.60 355.50 355.80 -3.90 4,056 13,661 +26 Hover/Click
Oct24 240202 358.50 359.90 352.90 353.30 -3.80 3,644 11,122 +382 Hover/Click
Dec24 240202 358.40 361.20 354.20 354.60 -3.90 6,544 34,738 +73 Hover/Click
Jan25 240202 359.80 361.40 355.00 355.20 -3.60 395 3,336 -17 Hover/Click
Mar25 240202 360.10 360.50 354.40 354.60 -3.50 214 1,736 +25 Hover/Click
May25 240202 360.00 360.60 354.80 355.00 -3.30 82 759 +30 Hover/Click
Total Volume and Open Interest 202,260 472,672 -6,432  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240202 45.73 45.75 44.58 44.73 -0.87 73,563 189,393 -7,526 Hover/Click
May24 240202 46.21 46.24 45.12 45.22 -0.86 41,459 143,835 +3,244 Hover/Click
Jul24 240202 46.48 46.48 45.39 45.50 -0.83 21,440 116,143 -866 Hover/Click
Aug24 240202 46.30 46.30 45.20 45.32 -0.79 4,253 21,355 +30 Hover/Click
Sep24 240202 45.97 45.97 44.91 45.05 -0.75 2,078 17,751 -124 Hover/Click
Oct24 240202 45.60 45.60 44.54 44.68 -0.73 2,210 10,898 -75 Hover/Click
Dec24 240202 45.51 45.51 44.45 44.64 -0.68 8,065 64,060 +1,615 Hover/Click
Jan25 240202 45.16 45.42 44.49 44.68 -0.66 469 3,833 +72 Hover/Click
Mar25 240202 45.13 45.40 44.50 44.71 -0.61 110 3,437 -11 Hover/Click
May25 240202 45.25 45.44 44.58 44.80 -0.57 50 1,345 -8 Hover/Click
Total Volume and Open Interest 153,926 573,963 -3,545  
Canola(WCE) Weekly Monthly
Mar24 240202 601.2 603.1 590.3 592.1 -9.1 19,442 133,280 -2,332 Hover/Click
May24 240202 609.0 610.2 596.9 598.6 -9.8 16,570 100,001 +3,219 Hover/Click
Jul24 240202 613.3 614.7 601.0 602.6 -10.1 6,668 37,221 +1,757 Hover/Click
Nov24 240202 612.1 613.5 601.4 602.5 -10.0 1,074 28,301 +196 Hover/Click
Jan25 240202 607.0 607.0 607.0 607.0 -10.0 8 917 +0 Hover/Click
Mar25 240202 607.0 607.0 607.0 607.0 -8.9 0 71 +0 Hover/Click
Total Volume and Open Interest 43,762 299,807 +2,840  
Corn(CBOT) Weekly Monthly
Mar24 240202 446.50 448.75 442.00 442.75 -4.50 153,724 639,995 -12,307 Hover/Click
May24 240202 457.25 459.50 452.75 453.50 -4.75 88,273 295,245 +1,113 Hover/Click
Jul24 240202 465.00 467.00 461.25 462.50 -3.50 51,536 267,404 +3,616 Hover/Click
Sep24 240202 470.00 471.50 467.00 468.50 -2.50 13,563 137,062 +3,247 Hover/Click
Dec24 240202 478.00 479.25 475.25 476.75 -2.25 23,344 241,915 +7,384 Hover/Click
Mar25 240202 488.75 490.00 485.75 487.25 -2.75 2,461 15,756 +673 Hover/Click
May25 240202 493.75 495.00 491.50 493.25 -2.00 575 3,259 +74 Hover/Click
Jul25 240202 495.75 496.75 494.00 495.50 -1.75 422 5,335 +156 Hover/Click
Sep25 240202 483.75 485.25 483.00 485.25 -0.75 39 327 +13 Hover/Click
Dec25 240202 486.00 486.50 483.25 485.50 -1.50 374 10,560 +146 Hover/Click
Total Volume and Open Interest 334,337 1,617,820 +4,124  
Wheat(CBOT) Weekly Monthly
Mar24 240202 601.50 611.50 595.75 599.75 -1.75 62,577 189,271 -2,045 Hover/Click
May24 240202 609.00 618.50 604.50 608.00 -1.50 31,098 88,135 +3,149 Hover/Click
Jul24 240202 613.75 622.25 608.75 613.00 -0.75 17,000 86,566 +1,026 Hover/Click
Sep24 240202 623.50 631.25 619.50 624.00 +0.50 4,117 20,927 +15 Hover/Click
Dec24 240202 637.00 644.25 633.50 638.25 +1.00 3,772 26,890 +324 Hover/Click
Mar25 240202 652.00 656.50 646.75 651.50 +1.25 225 3,014 +31 Hover/Click
Total Volume and Open Interest 118,826 416,253 +2,503  
Wheat(KCBT) Weekly Monthly
Mar24 240202 620.00 634.50 618.50 625.00 +4.25 24,358 107,410 -1,330 Hover/Click
May24 240202 618.50 633.00 617.00 622.75 +3.00 15,563 53,221 +2,786 Hover/Click
Jul24 240202 614.00 625.50 611.75 616.50 +2.25 8,551 48,628 +902 Hover/Click
Sep24 240202 622.75 635.00 622.00 626.75 +2.25 1,744 14,421 +91 Hover/Click
Dec24 240202 639.00 651.50 638.00 643.75 +3.00 1,664 17,180 -23 Hover/Click
Mar25 240202 659.50 663.00 651.00 656.00 +3.50 32 886 -14 Hover/Click
May25 240202 659.50 667.75 657.00 661.25 +3.25 16 307 -4 Hover/Click
Total Volume and Open Interest 51,940 242,182 +2,411  
Wheat(MGE) Weekly Monthly
Mar24 240202 694.00 706.75 691.75 699.75 +3.75 6,216 39,177 -469 Hover/Click
May24 240202 699.00 710.75 696.00 701.75 +0.50 3,673 17,559 +771 Hover/Click
Jul24 240202 705.50 717.00 702.00 706.75 -0.75 563 7,652 +119 Hover/Click
Sep24 240202 714.75 726.00 711.25 714.75 -1.50 116 5,151 +65 Hover/Click
Dec24 240202 729.50 738.00 723.25 726.75 -3.00 17 1,643 +1 Hover/Click
Mar25 240202 740.00 740.00 740.00 740.00 +3.00 1 108 +1 Hover/Click
Total Volume and Open Interest 10,586 71,294 +488  
Oats(CBOT) Weekly Monthly
Mar24 240202 384.00 384.00 369.00 371.75 -12.50 536 2,623 +9 Hover/Click
May24 240202 372.00 374.00 360.75 365.50 -10.00 211 753 +65 Hover/Click
Jul24 240202 363.75 363.75 363.75 363.75 -9.75 0 79 +0 Hover/Click
Sep24 240202 368.00 368.00 368.00 368.00 -9.75 0 9 +0 Hover/Click
Total Volume and Open Interest 753 3,519 +74  
Rough Rice(CBOT) Weekly Monthly
Mar24 240202 18.08 18.48 18.08 18.43 +0.33 885 9,344 -119 Hover/Click
May24 240202 18.49 18.69 18.49 18.68 +0.34 126 610 +38 Hover/Click
Jul24 240202 18.60 18.72 18.60 18.72 +0.31 7 214 -1 Hover/Click
Sep24 240202 15.39 15.45 15.27 15.35 -0.07 26 1,376 +18 Hover/Click
Total Volume and Open Interest 1,044 11,547 -64  
Live Cattle(CME) Weekly Monthly
Feb24 240202 179.750 181.035 179.700 180.550 +0.800 17,191 26,613 -3,751 Hover/Click
Apr24 240202 183.185 184.300 182.850 183.750 +0.565 29,951 115,465 +2,009 Hover/Click
Jun24 240202 181.050 182.200 180.935 181.785 +0.655 14,605 61,172 +259 Hover/Click
Aug24 240202 181.185 182.080 180.880 181.685 +0.485 10,564 33,760 +1,205 Hover/Click
Oct24 240202 185.000 185.935 184.830 185.400 +0.250 4,860 21,293 +887 Hover/Click
Dec24 240202 188.550 189.630 188.550 188.985 +0.105 2,239 13,792 +489 Hover/Click
Total Volume and Open Interest 81,233 282,157 +1,819  
Feeder Cattle(CME) Weekly Monthly
Mar24 240202 245.000 246.130 244.000 244.800 -0.080 8,914 19,531 -347 Hover/Click
Apr24 240202 250.435 251.685 249.450 250.200 -0.335 3,451 7,796 +69 Hover/Click
May24 240202 255.550 256.800 254.630 255.285 -0.415 2,704 7,372 +203 Hover/Click
Aug24 240202 270.185 271.800 269.500 270.085 -0.500 2,547 7,481 +442 Hover/Click
Sep24 240202 272.850 273.835 271.800 272.350 -0.500 885 2,326 +264 Hover/Click
Oct24 240202 274.000 275.085 273.025 273.585 -0.500 948 3,118 +217 Hover/Click
Nov24 240202 272.980 274.730 272.750 273.300 -0.485 487 1,348 +67 Hover/Click
Total Volume and Open Interest 20,153 49,265 +990  
Lean Hogs(CME) Weekly Monthly
Feb24 240202 75.880 76.080 75.330 75.450 -0.350 9,606 26,562 -1,068 Hover/Click
Apr24 240202 83.750 84.430 83.250 83.830 +0.080 27,687 95,620 -1,485 Hover/Click
May24 240202 88.580 88.980 88.150 88.530 +0.250 350 3,163 +96  
Jun24 240202 97.200 97.830 97.100 97.500 +0.300 10,890 35,385 -840 Hover/Click
Jul24 240202 98.000 98.500 97.930 98.380 +0.380 6,235 16,916 +548 Hover/Click
Aug24 240202 96.850 97.580 96.800 97.480 +0.630 6,037 19,496 +597 Hover/Click
Oct24 240202 83.700 84.230 83.630 84.130 +0.400 3,206 16,931 +794 Hover/Click
Dec24 240202 75.650 76.050 75.550 75.930 +0.200 1,234 7,524 +295 Hover/Click
Total Volume and Open Interest 65,708 223,331 -702  
Class III Milk(CME) Weekly Monthly
Feb24 240202 16.30 16.45 16.18 16.27 -0.05 368 4,625 -143 Hover/Click
Mar24 240202 17.52 17.78 17.18 17.38 -0.14 1,103 6,623 -105 Hover/Click
Apr24 240202 17.83 18.00 17.40 17.70 -0.06 259 2,670 -24 Hover/Click
May24 240202 18.13 18.26 17.76 17.93 -0.12 185 1,940 +22 Hover/Click
Jun24 240202 18.35 18.38 18.14 18.19 -0.08 44 1,651 +1 Hover/Click
Jul24 240202 18.45 18.45 18.39 18.40 +0.03 62 1,155 +28 Hover/Click
Aug24 240202 18.53 18.54 18.50 18.50 +0.01 32 1,068 +6 Hover/Click
Sep24 240202 18.61 18.63 18.60 18.60 +0.05 41 1,018 +17 Hover/Click
Oct24 240202 18.59 18.64 18.59 18.60 +0.10 4 730 +0 Hover/Click
Nov24 240202 18.55 18.55 18.51 18.51 +0.04 12 765 +1 Hover/Click
Dec24 240202 18.25 18.25 18.20 18.20 -0.05 14 693 +0 Hover/Click
Jan25 240202 18.10 18.10 18.10 18.10 +0.08 1 46 +1 Hover/Click
Feb25 240202 18.00 18.00 18.00 18.00 unch 0 23 +0 Hover/Click
Total Volume and Open Interest 2,125 23,090 -196  
Cocoa(ICE) Weekly Monthly
Mar24 240202 4990 5032 4939 5009 +53 36,184 104,607 -3,001 Hover/Click
May24 240202 4900 4942 4854 4925 +54 31,370 86,945 +1,929 Hover/Click
Jul24 240202 4835 4871 4789 4858 +51 12,093 59,835 +1,471 Hover/Click
Sep24 240202 4744 4770 4693 4755 +40 5,328 34,907 +451 Hover/Click
Dec24 240202 4622 4639 4571 4623 +30 2,391 27,137 +518 Hover/Click
Mar25 240202 4499 4517 4448 4499 +28 1,335 11,901 +476 Hover/Click
May25 240202 4380 4439 4380 4428 +34 219 1,175 +17 Hover/Click
Total Volume and Open Interest 89,063 327,478 +1,961  
Coffee "C"(ICE) Weekly Monthly
Mar24 240202 194.20 195.05 190.50 191.95 -2.25 25,789 77,274 -3,346 Hover/Click
May24 240202 191.00 191.70 187.65 189.00 -1.95 25,865 79,753 +6,083 Hover/Click
Jul24 240202 189.35 190.50 186.70 188.10 -1.75 6,371 37,813 -241 Hover/Click
Sep24 240202 189.75 190.30 186.65 188.10 -1.45 3,991 12,163 +851 Hover/Click
Dec24 240202 189.80 190.50 186.95 188.50 -1.40 2,080 16,835 +397 Hover/Click
Mar25 240202 189.60 190.15 187.50 189.15 -1.15 360 6,295 +61 Hover/Click
Total Volume and Open Interest 64,771 232,472 +3,854  
Orange Juice(ICE) Weekly Monthly
Mar24 240202 366.00 386.80 365.75 381.55 +14.75 833 5,086 -51 Hover/Click
May24 240202 359.50 376.00 359.30 371.05 +11.80 306 2,213 +73 Hover/Click
Jul24 240202 354.50 366.45 354.50 363.55 +11.05 46 805 -2 Hover/Click
Sep24 240202 349.50 356.40 349.50 352.60 +8.10 9 131 -1 Hover/Click
Nov24 240202 345.55 345.55 345.55 345.55 +8.05 0 9 +0 Hover/Click
Jan25 240202 337.55 337.55 337.55 337.55 +8.00 0 22 +0 Hover/Click
Total Volume and Open Interest 1,194 8,267 +19  
Sugar #11(ICE) Weekly Monthly
Mar24 240202 23.44 24.02 23.31 23.89 +0.33 46,643 264,116 -2,836 Hover/Click
May24 240202 22.65 23.13 22.56 23.03 +0.27 38,894 202,967 +2,818 Hover/Click
Jul24 240202 22.38 22.72 22.28 22.68 +0.25 26,841 127,255 +1,895 Hover/Click
Oct24 240202 22.38 22.66 22.29 22.63 +0.21 11,499 104,828 +1,988 Hover/Click
Mar25 240202 22.61 22.83 22.51 22.80 +0.16 5,022 67,234 -421 Hover/Click
May25 240202 21.31 21.55 21.30 21.51 +0.10 1,432 31,359 +250 Hover/Click
Jul25 240202 20.61 20.84 20.61 20.83 +0.11 943 19,249 -23 Hover/Click
Oct25 240202 20.43 20.67 20.43 20.65 +0.10 991 19,805 +504 Hover/Click
Mar26 240202 20.49 20.66 20.45 20.66 +0.08 270 8,478 +30 Hover/Click
Total Volume and Open Interest 132,662 854,362 +4,223  
London Cocoa(LCE) Weekly Monthly
Mar24 240202 3980 4048 3961 4040 +65 14,709 99,190 +1,107 Hover/Click
May24 240202 3913 3980 3893 3973 +69 20,475 63,270 +2,280 Hover/Click
Jul24 240202 3820 3877 3781 3868 +63 12,044 45,238 +484 Hover/Click
Sep24 240202 3720 3758 3677 3750 +47 6,152 44,276 -675 Hover/Click
Dec24 240202 3574 3592 3525 3584 +29 4,604 44,834 +544 Hover/Click
Mar25 240202 3509 3519 3450 3511 +35 2,318 39,583 +496 Hover/Click
May25 240202 3425 3437 3376 3431 +37 220 3,324 +2 Hover/Click
Total Volume and Open Interest 60,594 341,388 +4,290  
London Sugar(LCE) Weekly Monthly
Mar24 240202 652.00 666.20 649.70 660.70 +8.50 6,909 22,039 -1,026 Hover/Click
May24 240202 642.80 651.90 638.90 646.90 +4.80 5,752 29,301 -381 Hover/Click
Aug24 240202 631.30 636.90 627.30 634.10 +3.80 1,525 12,375 +126 Hover/Click
Oct24 240202 621.10 625.70 618.10 624.30 +3.70 687 7,371 +130 Hover/Click
Dec24 240202 614.30 618.00 611.50 617.20 +3.40 179 4,713 +41 Hover/Click
Total Volume and Open Interest 15,219 83,421 -1,057  
Cotton(ICE) Weekly Monthly
Mar24 240202 86.42 87.32 85.80 87.11 +0.62 35,547 81,923 -2,610 Hover/Click
May24 240202 87.48 88.22 86.81 88.15 +0.51 21,571 75,693 +3,396 Hover/Click
Jul24 240202 88.24 88.75 87.39 88.70 +0.45 11,803 57,793 +1,924 Hover/Click
Oct24 240202 83.01 83.39 82.77 83.39 -0.04 20 57 +1 Hover/Click
Dec24 240202 81.71 81.93 80.92 81.92 +0.06 5,681 36,120 +610 Hover/Click
Mar25 240202 81.51 82.24 81.17 82.24 +0.10 506 3,739 -112 Hover/Click
Total Volume and Open Interest 75,493 256,857 +3,314  
Crude Oil(NYM) Weekly Monthly
Mar24 240202 73.91 74.52 71.79 72.28 -1.54 577,936 360,655 -23,597 Hover/Click
Apr24 240202 73.90 74.46 71.84 72.30 -1.49 238,838 211,220 +17,626 Hover/Click
May24 240202 73.82 74.37 71.82 72.28 -1.42 145,130 150,695 +1,202 Hover/Click
Jun24 240202 73.67 74.20 71.73 72.18 -1.36 126,585 168,145 +6,525 Hover/Click
Jul24 240202 73.64 73.91 71.55 71.97 -1.31 31,590 80,722 +1,591 Hover/Click
Aug24 240202 73.36 73.51 71.25 71.66 -1.25 10,375 56,346 +225 Hover/Click
Sep24 240202 72.76 73.14 70.89 71.28 -1.20 23,024 72,923 -867 Hover/Click
Oct24 240202 72.33 72.59 70.65 70.89 -1.17 8,922 51,593 +354 Hover/Click
Nov24 240202 72.07 72.13 70.34 70.53 -1.13 4,493 40,925 +685 Hover/Click
Dec24 240202 71.52 71.84 69.73 70.15 -1.10 62,849 175,058 +1,065 Hover/Click
Jan25 240202 71.23 71.23 69.60 69.77 -1.06 3,096 34,677 +25 Hover/Click
Feb25 240202 70.62 70.70 69.27 69.42 -1.01 1,300 22,138 +123 Hover/Click
Mar25 240202 70.30 70.41 68.90 69.09 -0.99 3,197 29,409 -375 Hover/Click
Apr25 240202 69.04 69.79 68.78 68.78 -0.97 677 12,211 +142 Hover/Click
May25 240202 68.50 69.48 68.50 68.50 -0.94 406 10,440 +57 Hover/Click
Jun25 240202 69.60 69.68 67.86 68.23 -0.91 14,049 68,073 +1,598 Hover/Click
Total Volume and Open Interest 1,289,790 1,776,101 +9,122  
e-miNY Crude Oil(NYM)
Mar24 240202 73.850 74.525 71.800 72.275 -1.550 16,899 2,200 -34  
Apr24 240202 73.925 74.450 71.825 72.300 -1.500 856 407 +28  
May24 240202 74.275 74.375 71.900 72.275 -1.425 121 126 +49  
Jun24 240202 73.900 74.175 71.800 72.175 -1.375 70 101 +15  
Jul24 240202 72.550 73.900 71.650 71.975 -1.300 25 26 -6  
Aug24 240202 73.400 73.525 71.350 71.650 -1.250 26 60 +0  
Sep24 240202 72.100 73.100 70.975 71.275 -1.225 6 62 +0  
Oct24 240202 72.325 72.625 70.575 70.900 -1.150 14 8 +1  
Nov24 240202 70.525 72.225 70.225 70.525 -1.125 1 2 -1  
Dec24 240202 71.800 71.825 69.750 70.150 -1.100 143 281 +50  
Total Volume and Open Interest 18,163 3,309 +103  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240202 272.42 273.79 263.51 266.00 -5.29 91,058 113,318 +786 Hover/Click
Apr24 240202 266.06 267.76 258.47 260.37 -5.21 74,229 59,076 +764 Hover/Click
May24 240202 260.40 261.07 252.45 254.11 -5.08 49,735 46,246 +2,142 Hover/Click
Jun24 240202 255.85 255.85 247.80 249.40 -4.69 32,215 42,632 +1,812 Hover/Click
Jul24 240202 252.56 253.45 246.07 247.56 -4.32 8,414 17,393 +423 Hover/Click
Aug24 240202 251.23 251.32 245.67 246.70 -3.93 5,065 15,645 +420 Hover/Click
Sep24 240202 249.90 251.71 245.18 246.83 -3.62 5,612 12,211 -56 Hover/Click
Oct24 240202 249.07 251.32 245.75 247.08 -3.52 1,827 6,392 -95 Hover/Click
Nov24 240202 249.86 250.93 244.88 246.53 -3.47 2,033 7,474 +254 Hover/Click
Dec24 240202 248.51 249.52 243.61 245.12 -3.47 6,872 18,108 -174 Hover/Click
Jan25 240202 246.74 247.92 242.85 243.90 -3.43 1,164 4,778 +51 Hover/Click
Feb25 240202 244.01 244.01 242.25 242.39 -3.44 251 1,450 +51 Hover/Click
Mar25 240202 240.50 241.47 240.33 240.33 -3.44 154 1,485 +28 Hover/Click
Apr25 240202 238.00 239.00 237.79 237.79 -3.44 48 758 +9 Hover/Click
Total Volume and Open Interest 279,040 355,016 +6,639  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240202 219.49 221.40 212.12 214.75 -4.73 72,009 102,247 -4,383 Hover/Click
Apr24 240202 242.60 244.36 235.88 238.03 -4.53 54,725 58,658 +337 Hover/Click
May24 240202 242.62 244.21 235.93 238.05 -4.39 26,463 49,796 +1,739 Hover/Click
Jun24 240202 239.76 241.59 233.69 235.58 -4.39 20,061 41,323 -462 Hover/Click
Jul24 240202 236.34 237.75 230.34 232.13 -4.33 9,276 25,645 -235 Hover/Click
Aug24 240202 233.50 233.50 226.67 228.36 -4.36 6,475 21,936 +1,028 Hover/Click
Sep24 240202 227.47 229.02 222.04 223.61 -4.38 7,680 26,098 +1,083 Hover/Click
Oct24 240202 212.00 212.00 205.10 206.49 -4.04 2,503 9,213 +252 Hover/Click
Nov24 240202 204.00 205.52 200.26 201.73 -3.78 2,239 6,922 +549 Hover/Click
Dec24 240202 202.00 202.55 196.87 198.28 -3.53 3,473 20,119 +168 Hover/Click
Total Volume and Open Interest 206,365 371,475 +612  
e-miNY RBOB Gasoline(NYM)
Mar24 240202 219.50 219.50 214.75 214.75 -4.73        
Apr24 240202 238.03 238.03 238.03 238.03 -4.53        
May24 240202 238.05 238.05 238.05 238.05 -4.39        
Jun24 240202 235.58 235.58 235.58 235.58 -4.39        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Mar24 240202 2.054 2.100 2.021 2.079 +0.029 161,340 398,031 +1,566 Hover/Click
Apr24 240202 2.067 2.106 2.034 2.086 +0.022 90,382 153,535 +4,613 Hover/Click
May24 240202 2.158 2.191 2.125 2.171 +0.015 56,401 142,859 +665 Hover/Click
Jun24 240202 2.325 2.351 2.294 2.331 +0.009 23,790 56,117 -78 Hover/Click
Jul24 240202 2.502 2.527 2.471 2.509 +0.012 23,916 84,393 +2,121 Hover/Click
Aug24 240202 2.565 2.588 2.533 2.572 +0.013 13,952 31,323 -913 Hover/Click
Sep24 240202 2.552 2.573 2.518 2.560 +0.018 12,436 63,027 +1,413 Hover/Click
Oct24 240202 2.632 2.656 2.602 2.639 +0.015 25,327 100,400 -2,421 Hover/Click
Nov24 240202 3.026 3.053 2.999 3.041 +0.019 5,888 35,333 +288 Hover/Click
Dec24 240202 3.519 3.547 3.491 3.533 +0.018 2,440 47,657 -20 Hover/Click
Jan25 240202 3.790 3.819 3.765 3.805 +0.016 7,563 64,072 +455 Hover/Click
Feb25 240202 3.625 3.657 3.597 3.638 +0.020 3,384 33,912 -207 Hover/Click
Mar25 240202 3.223 3.271 3.209 3.248 +0.025 6,398 56,420 -381 Hover/Click
Apr25 240202 2.994 3.031 2.971 2.999 +0.014 6,757 46,785 -1,047 Hover/Click
May25 240202 3.012 3.055 3.002 3.020 +0.005 1,558 21,188 -96 Hover/Click
Jun25 240202 3.167 3.205 3.161 3.172 -0.001 922 7,877 -9 Hover/Click
Total Volume and Open Interest 450,537 1,485,227 +8,680  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240202 79.15 79.44 76.85 77.33 -1.37 525,769 590,281 -6,292 Hover/Click
May24 240202 78.89 79.12 76.60 77.07 -1.34 274,637 340,649 +22,298 Hover/Click
Jun24 240202 78.22 78.81 76.33 76.80 -1.31 221,939 232,627 +12,248 Hover/Click
Jul24 240202 78.25 78.43 76.03 76.50 -1.28 91,547 117,998 +14,196 Hover/Click
Aug24 240202 77.93 78.02 75.72 76.19 -1.24 54,411 109,115 +7,409 Hover/Click
Sep24 240202 77.52 77.68 75.37 75.83 -1.21 51,016 97,684 +3,398 Hover/Click
Oct24 240202 77.12 77.25 75.01 75.45 -1.18 19,720 56,437 +189 Hover/Click
Nov24 240202 76.69 76.82 74.65 75.09 -1.14 13,420 52,906 -365 Hover/Click
Dec24 240202 76.25 76.41 74.28 74.72 -1.10 106,561 192,955 -3,222 Hover/Click
Jan25 240202 75.87 75.87 73.96 74.36 -1.07 9,777 45,640 +3,224 Hover/Click
Feb25 240202 75.50 75.55 73.62 74.03 -1.03 6,673 47,026 +2,963 Hover/Click
Mar25 240202 75.15 75.18 73.36 73.76 -1.00 4,136 26,914 +570 Hover/Click
Apr25 240202 73.16 73.51 73.16 73.51 -0.97 660 15,027 +190 Hover/Click
May25 240202 73.26 73.26 73.26 73.26 -0.94 448 11,650 +20 Hover/Click
Total Volume and Open Interest 1,432,417 2,244,928 +57,369  
Gas Oil(ICE) Weekly Monthly
Feb24 240202 834.00 839.00 809.50 813.50 -41.00 45,615 73,924 -3,763 Hover/Click
Mar24 240202 819.00 821.50 792.50 796.50 -40.50 153,376 184,956 +3,989 Hover/Click
Apr24 240202 798.00 800.00 774.00 778.00 -37.50 120,752 99,085 +1,360 Hover/Click
May24 240202 782.75 782.75 758.75 762.75 -35.00 70,061 69,597 -581 Hover/Click
Jun24 240202 768.00 769.00 746.50 750.75 -33.00 80,762 74,124 -968 Hover/Click
Jul24 240202 761.00 761.25 740.00 744.25 -31.50 21,602 35,195 -637 Hover/Click
Aug24 240202 756.00 757.25 737.50 741.00 -30.25 11,434 33,456 +1,283 Hover/Click
Sep24 240202 752.25 754.25 734.00 738.50 -29.25 17,518 44,882 +451 Hover/Click
Oct24 240202 751.00 752.00 732.75 736.75 -28.50 7,416 30,319 -1,119 Hover/Click
Nov24 240202 743.25 746.00 727.25 731.00 -27.50 4,457 18,407 -49 Hover/Click
Total Volume and Open Interest 567,893 799,209 +1,639  
WTI Crude Oil(ICE) Weekly Monthly
Mar24 240202 74.40 74.50 71.81 72.28 -1.54 69,632 76,353 -825 Hover/Click
Apr24 240202 74.32 74.43 71.84 72.30 -1.49 117,690 80,689 +1,896 Hover/Click
May24 240202 74.31 74.32 71.87 72.28 -1.42 84,842 54,209 +3,364 Hover/Click
Jun24 240202 74.10 74.14 71.80 72.18 -1.36 66,486 89,945 +725 Hover/Click
Jul24 240202 73.48 73.77 71.78 71.97 -1.31 20,794 19,260 +10 Hover/Click
Aug24 240202 72.60 72.63 71.42 71.66 -1.25 10,090 18,307 +686 Hover/Click
Sep24 240202 72.94 72.94 71.10 71.28 -1.21 6,702 41,104 +73 Hover/Click
Oct24 240202 70.81 71.02 70.70 70.89 -1.17 892 12,539 +156 Hover/Click
Nov24 240202 70.44 70.66 70.42 70.53 -1.13 699 12,494 +98 Hover/Click
Dec24 240202 71.67 71.67 69.97 70.15 -1.10 17,405 86,051 +1,847 Hover/Click
Jan25 240202 69.77 69.77 69.77 69.77 -1.06 201 8,309 -3 Hover/Click
Feb25 240202 69.42 69.42 69.42 69.42 -1.01 120 3,619 +8 Hover/Click
Mar25 240202 69.09 69.09 69.09 69.09 -0.99 103 4,021 -8 Hover/Click
Apr25 240202 68.78 68.78 68.78 68.78 -0.97 18 3,097 -7 Hover/Click
May25 240202 68.50 68.50 68.50 68.50 -0.94 60 3,685 +13 Hover/Click
Jun25 240202 68.19 68.40 68.16 68.23 -0.91 2,775 19,963 -162 Hover/Click
Total Volume and Open Interest 402,340 609,447 +7,984  
US Dollar Index(ICE) Weekly Monthly
Mar24 240202 102.895 103.895 102.735 103.780 +0.908 23,798 24,906 -97 Hover/Click
Jun24 240202 102.500 103.540 102.390 103.435 +0.882 73 484 +33 Hover/Click
Sep24 240202 102.500 103.245 102.500 103.140 +0.882 2 13 +2 Hover/Click
Total Volume and Open Interest 23,873 25,403 -62  
Australian Dollar(CME) Weekly Monthly
Mar24 240202 65.80 66.20 65.11 65.26 -0.56 150,668 167,790 +2,233 Hover/Click
Jun24 240202 66.09 66.34 65.29 65.43 -0.55 484 1,347 +132 Hover/Click
Sep24 240202 66.11 66.43 65.54 65.54 -0.53 1 116 +1 Hover/Click
Total Volume and Open Interest 151,665 169,832 +2,390  
British Pound(CME) Weekly Monthly
Mar24 240202 127.48 127.76 126.17 126.42 -1.09 158,559 179,164 +1,165 Hover/Click
Jun24 240202 127.61 127.78 126.29 126.46 -1.07 229 9,998 -68 Hover/Click
Sep24 240202 127.12 127.75 126.47 126.47 -1.04 3 576 +0 Hover/Click
Total Volume and Open Interest 159,304 192,187 +1,107  
Canadian Dollar(CME) Weekly Monthly
Mar24 240202 74.76 74.86 74.25 74.33 -0.42 81,296 154,396 +1,100 Hover/Click
Jun24 240202 74.86 74.92 74.33 74.41 -0.41 904 3,379 +291 Hover/Click
Sep24 240202 74.45 74.95 74.44 74.45 -0.39 7 960 +5 Hover/Click
Dec24 240202 74.67 74.97 74.44 74.49 -0.37 3 540 +3 Hover/Click
Total Volume and Open Interest 82,313 159,942 +1,374  
Japanese Yen(CME) Weekly Monthly
Mar24 240202 68.76 68.85 67.76 67.87 -0.98 201,153 237,131 -4,661 Hover/Click
Jun24 240202 69.72 69.79 68.71 68.82 -0.98 441 2,107 +137 Hover/Click
Sep24 240202 70.60 70.64 69.47 69.69 -0.97 20 388 +8 Hover/Click
Total Volume and Open Interest 202,034 240,874 -4,503  
Swiss Franc(CME) Weekly Monthly
Mar24 240202 117.17 117.44 115.72 115.92 -1.23 20,671 47,193 -652 Hover/Click
Jun24 240202 118.36 118.55 116.88 117.04 -1.22 5 438 +1 Hover/Click
Sep24 240202 119.30 119.59 117.98 118.10 -1.20 0 99 +0 Hover/Click
Total Volume and Open Interest 20,680 47,949 -651  
EuroFX(CME) Weekly Monthly
Mar24 240202 108.93 109.17 107.99 108.11 -0.81 267,165 711,711 -4,341 Hover/Click
Jun24 240202 109.37 109.58 108.42 108.53 -0.80 1,045 4,810 +43 Hover/Click
Sep24 240202 109.75 109.98 108.85 108.96 -0.78 25 1,805 +2 Hover/Click
Total Volume and Open Interest 269,068 724,323 -4,401  
Mexican Peso(CME) Weekly Monthly
Mar24 240202 581.25 582.75 577.88 579.25 -1.88 70,191 253,509 +6,570 Hover/Click
Jun24 240202 571.13 573.88 569.38 570.63 -1.75 7 430 +1 Hover/Click
Total Volume and Open Interest 70,198 254,063 +6,571  
New Zealand Dollar(CME) Weekly Monthly
Mar24 240202 61.4500 61.6100 60.5900 60.7200 -0.6500 40,915 36,222 -91 Hover/Click
Jun24 240202 61.5100 61.5700 60.6200 60.7000 -0.6400 0 20 +0 Hover/Click
Total Volume and Open Interest 40,915 36,244 -91  
Brazilian Real(CME) Weekly Monthly
Mar24 240202 202.85 203.50 200.50 200.90 -1.95 11,502 60,566 +460 Hover/Click
Apr24 240202 202.70 202.75 199.90 200.30 -1.90 61 127 +56  
May24 240202 199.60 199.60 199.60 199.60 -1.95 1 1 +1  
Jun24 240202 198.95 198.95 198.95 198.95 -1.95       Hover/Click
Total Volume and Open Interest 11,564 60,694 +517  
Bitcoin RR(CME) Weekly Monthly
Feb24 240202 43215 43785 42810 43185 -90 6,568 13,368 -73 Hover/Click
Mar24 240202 43635 44180 43230 43605 -70 674 6,161 +106 Hover/Click
Apr24 240202 43880 44480 43550 43905 -80 65 444 +19 Hover/Click
May24 240202 44180 44760 43860 44180 -80 0 72 +0 Hover/Click
Jun24 240202 44585 44975 44155 44395 -75 0 473 +0 Hover/Click
Total Volume and Open Interest 7,307 20,571 +52  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240202 123~230 124~000 121~190 121~290 -2~040 737,368 1,438,845 +13,431 Hover/Click
Jun24 240202 123~250 124~000 121~200 121~300 -2~030 1,218 5,346 +144 Hover/Click
Sep24 240202 122~030 122~030 122~030 122~030 -2~030 0 2 +0 Hover/Click
Total Volume and Open Interest 738,586 1,444,193 +13,575  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240202 112~250 112~275 111~160 111~210 -1~075 2,793,826 4,785,636 +11,319 Hover/Click
Jun24 240202 113~155 113~170 112~045 112~095 -1~090 18,456 26,351 +7,140 Hover/Click
Sep24 240202 113~155 113~155 112~230 112~285 -1~090 21 99 +19 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240202 108~202 108~214 107~230 107~272 -0~272 1,767,873 5,940,748 -9,522 Hover/Click
Jun24 240202 109~040 109~044 108~054 108~094 -0~282 1,767 9,101 +1,094 Hover/Click
Sep24 240202 108~220 108~220 108~220 108~220 -0~282       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240202 102~274 102~277 102~147 102~171 -0~111 944,935 3,914,910 -31,635 Hover/Click
Jun24 240202 103~144 103~144 103~005 103~032 -0~120 1,245 5,358 +376 Hover/Click
Sep24 240202 103~196 103~196 103~196 103~196 -0~120       Hover/Click
Total Volume and Open Interest 946,180 3,920,268 -31,259  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240202 94.865 94.865 94.835 94.845 -0.030 144,921 205,758 -952,176  
Jun24 240202 95.200 95.205 95.100 95.115 -0.115 181,752 185,110 -911,238  
Sep24 240202 95.615 95.615 95.435 95.460 -0.190 112,793 205,882 -747,383  
Dec24 240202 95.975 95.985 95.770 95.790 -0.240 144,464 263,034 -793,905  
Mar25 240202 96.275 96.280 96.040 96.065 -0.260 60,376 167,778 -392,302  
Jun25 240202 96.485 96.490 96.250 96.280 -0.260 69,113 133,456 -520,745  
Sep25 240202 96.615 96.625 96.390 96.420 -0.250 42,876 94,193 -500,798  
Dec25 240202 96.690 96.705 96.480 96.505 -0.240 51,137 112,626 -547,462  
Mar26 240202 96.720 96.735 96.515 96.540 -0.235 21,704 79,391 -334,566  
Jun26 240202 96.750 96.760 96.545 96.565 -0.230 20,649 57,840 -356,233  
Sep26 240202 96.755 96.765 96.560 96.575 -0.225 10,944 40,910 -256,900  
Dec26 240202 96.760 96.770 96.565 96.580 -0.220 15,291 45,776 -220,343  
Mar27 240202 96.755 96.755 96.570 96.585 -0.215 6,860 35,959 -100,737  
Jun27 240202 96.755 96.755 96.570 96.585 -0.210 5,641 23,065 -132,986  
Sep27 240202 96.745 96.745 96.565 96.575 -0.205 4,202 14,271 -132,270  
Dec27 240202 96.740 96.740 96.550 96.560 -0.200 3,835 12,347 -137,273  
Mar28 240202 96.720 96.720 96.535 96.540 -0.200 2,703 8,019 -88,981  
Jun28 240202 96.675 96.675 96.520 96.520 -0.195 584 1,759 -93,686  
Total Volume and Open Interest 917,765 1,876,840 -144  
Ultra T-Bond(CBOT)
Mar24 240202 131~10 131~24 128~17 128~31 -2~23 419,171 1,647,369 -1,785  
Jun24 240202 133~15 133~15 130~18 130~30 -2~24 82 645 +13  
Sep24 240202 132~04 132~04 132~04 132~04 -2~24        
Total Volume and Open Interest 419,253 1,648,014 -1,772  
Ultra 10-Yr T-Note(CBOT)
Mar24 240202 117~205 117~240 116~010 116~075 -1~190 812,028 2,167,219 -1,767  
Jun24 240202 116~085 116~135 116~085 116~135 -1~185 37 39 +36  
Sep24 240202 116~050 116~050 116~050 116~050 -1~185        
Total Volume and Open Interest 812,065 2,167,258 -1,731  
30 Day Federal Funds(CBOT)
Feb24 240202 94.683 94.683 94.677 94.680 unch 246,109 564,373 +37,179  
Mar24 240202 94.720 94.720 94.695 94.700 -0.015 42,930 119,641 +2,276  
Apr24 240202 94.775 94.780 94.720 94.730 -0.045 279,524 424,535 +11,384  
May24 240202 95.010 95.015 94.875 94.900 -0.110 141,842 183,093 +7,307  
Jun24 240202 95.185 95.190 95.010 95.040 -0.145 13,993 50,267 -59  
Jul24 240202 95.300 95.305 95.090 95.130 -0.170 59,582 133,069 -2,996  
Total Volume and Open Interest 859,650 1,715,110 +61,415  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240202 146.69 146.98 146.61 146.88 +0.21 2,373 11,736 +75 Hover/Click
Jun24 240202 146.52 146.52 146.52 146.52 +0.21       Hover/Click
Sep24 240202 146.52 146.52 146.52 146.52 +0.21       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240202 137.64 138.50 136.08 136.22 -2.60 144,639 236,430 -6,319  
Jun24 240202 137.26 137.90 136.22 136.22 -2.64 1,109 2,768 +390  
Sep24 240202 137.68 137.68 137.68 137.68 -2.22        
Total Volume and Open Interest 145,748 239,198 -5,929  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240202 135.78 135.88 134.82 134.93 -1.32 1,204,091 1,397,767 -123,540 Hover/Click
Jun24 240202 135.35 135.44 134.43 134.52 -1.31 1,225 8,551 +230 Hover/Click
Sep24 240202 135.31 135.31 135.31 135.31 -1.10 0 3 +0 Hover/Click
Total Volume and Open Interest 1,205,316 1,406,321 -123,310  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240202 118.37 118.37 117.78 117.86 -0.77 914,458 1,407,989 -111,854 Hover/Click
Jun24 240202 119.47 119.47 119.47 119.47 -0.81 300 3,730 +250 Hover/Click
Sep24 240202 118.98 118.98 118.98 118.98 -0.64       Hover/Click
Total Volume and Open Interest 914,758 1,411,719 -111,604  
Euro-Schatz(EUREX)
Mar24 240202 106.07 106.07 105.85 105.89 -0.29 846,424 2,164,551 -72,773  
Jun24 240202 106.55 106.55 106.50 106.50 -0.32 102 1,131 -26  
Sep24 240202 107.89 107.89 107.89 107.89 -0.36        
Total Volume and Open Interest 846,526 2,165,682 -72,799  
3-Mth Euribor(EUREX)
Mar24 240202 96.200 96.200 96.155 96.165 -0.060 4,043 1,140 -91  
Jun24 240202 96.660 96.660 96.560 96.570 -0.150 6,870 1,284 +101  
Sep24 240202 97.125 97.125 97.015 97.015 -0.185 14,441 1,294 -227  
Total Volume and Open Interest 257,191 9,844 +22  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240202 100~01 100~06 98~25 98~29 -1~19 298,462 544,628 +691 Hover/Click
Jun24 240202 99~01 99~01 99~01 99~01 -1~19 1 22 +0 Hover/Click
Total Volume and Open Interest 298,463 544,650 +691  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240202 96.210 96.210 96.150 96.160 -0.060 284,225 820,904 -13,252  
Jun24 240202 96.675 96.675 96.550 96.570 -0.140 243,316 698,953 -270  
Sep24 240202 97.140 97.150 96.990 97.020 -0.170 183,258 496,965 +1,218  
Total Volume and Open Interest 1,655,739 4,769,261 -16,314  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240202 95.73 95.75 95.71 95.72 -0.01 69,500 281,321 +6,181  
Jun24 240202 95.86 95.90 95.85 95.86 unch 88,215 303,735 +10,292  
Sep24 240202 96.03 96.08 96.03 96.05 +0.02 48,467 205,648 +3,250  
Dec24 240202 96.19 96.24 96.19 96.21 +0.02 43,410 202,340 -2,486  
Mar25 240202 96.31 96.38 96.31 96.33 +0.02 23,201 119,531 -2,395  
Jun25 240202 96.40 96.48 96.40 96.43 +0.02 21,220 113,783 +6,838  
Sep25 240202 96.46 96.54 96.46 96.49 +0.02 9,114 62,155 -617  
Dec25 240202 96.50 96.59 96.50 96.54 +0.03 18,399 62,664 +3,418  
Mar26 240202 96.54 96.54 96.54 96.54 +0.03 905 5,751 +447  
Jun26 240202 96.50 96.50 96.50 96.50 +0.02 10 923 +10  
Total Volume and Open Interest 322,441 1,358,857 +24,938  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240202 95.98 96.07 95.96 96.01 +0.03 227,238 1,136,878 +15,580  
Jun24 240202 96.01 96.01 96.01 96.01 +0.03        
Total Volume and Open Interest 227,238 1,136,878 +15,580  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240202 96.46 96.54 96.44 96.48 +0.02 265,769 761,558 +18,306  
Jun24 240202 96.48 96.48 96.48 96.48 +0.02        
Total Volume and Open Interest 265,769 761,558 +18,306  
Gold(CMX) Weekly Monthly
Feb24 240202 2054.8 2055.9 2027.7 2036.1 -16.9 947 946 -11,380 Hover/Click
Apr24 240202 2072.0 2074.7 2044.2 2053.7 -17.4 260,921 354,545 +7,132 Hover/Click
Jun24 240202 2091.8 2094.1 2064.0 2073.4 -17.2 9,168 33,347 +1,400 Hover/Click
Aug24 240202 2108.1 2111.4 2081.7 2090.9 -16.9 2,234 18,610 -174 Hover/Click
Oct24 240202 2123.5 2127.0 2098.6 2107.5 -16.2 645 5,187 +102 Hover/Click
Dec24 240202 2140.9 2142.5 2115.0 2124.2 -15.3 784 12,068 +217 Hover/Click
Feb25 240202 2155.6 2155.6 2130.1 2139.6 -15.1 47 1,097 -1 Hover/Click
Apr25 240202 2153.1 2153.1 2153.1 2153.1 -14.8 0 90 +0 Hover/Click
Jun25 240202 2166.6 2167.8 2166.6 2167.8 -13.8 2 1,300 -2 Hover/Click
Aug25 240202 2174.8 2181.1 2174.8 2181.1 -13.8 0 16 +0 Hover/Click
Oct25 240202 2194.4 2194.4 2194.4 2194.4 -13.8 0 2 +0 Hover/Click
Dec25 240202 2206.0 2207.4 2206.0 2207.4 -13.8 0 802 +0 Hover/Click
Total Volume and Open Interest 276,094 430,036 -2,757  
Silver(CMX) Weekly Monthly
Mar24 240202 2328.5 2335.5 2248.5 2279.6 -44.0 85,163 95,637 -850 Hover/Click
May24 240202 2349.0 2357.5 2271.0 2301.6 -44.1 4,540 27,433 +1,371 Hover/Click
Jul24 240202 2369.5 2378.0 2292.0 2322.6 -43.6 1,014 6,937 +65 Hover/Click
Sep24 240202 2393.5 2396.0 2315.5 2342.7 -42.8 366 3,604 +56 Hover/Click
Dec24 240202 2418.5 2421.0 2350.5 2368.8 -42.4 400 3,377 +174 Hover/Click
Mar25 240202 2394.4 2394.4 2394.4 2394.4 -42.4 1 36 +0 Hover/Click
May25 240202 2411.7 2411.7 2411.7 2411.7 -42.4 0 2 +0 Hover/Click
Total Volume and Open Interest 91,506 137,141 +755  
Platinum(NYMEX) Weekly Monthly
Apr24 240202 922.2 933.8 899.2 901.6 -20.7 24,983 65,807 +1,463 Hover/Click
Jul24 240202 930.8 941.0 908.9 910.5 -20.4 747 5,395 +251 Hover/Click
Oct24 240202 940.1 949.1 918.0 919.4 -19.7 417 2,494 +118 Hover/Click
Jan25 240202 945.8 955.0 926.5 927.0 -19.5 72 523 -33 Hover/Click
Total Volume and Open Interest 26,248 74,362 +1,743  
Palladium(NYMEX) Weekly Monthly
Mar24 240202 969.00 987.00 932.00 949.00 -22.60 3,844 19,976 +271 Hover/Click
Jun24 240202 983.00 983.00 938.50 954.30 -23.20 339 3,982 +115 Hover/Click
Sep24 240202 962.00 962.00 962.00 962.00 -23.60 20 41 +14 Hover/Click
Total Volume and Open Interest 4,205 24,012 +402  
Copper(CMX) Weekly Monthly
Mar24 240202 385.45 386.25 381.65 382.15 -3.20 96,085 114,595 -2,270 Hover/Click
May24 240202 388.20 388.85 384.45 384.90 -3.05 18,693 57,689 -512 Hover/Click
Jul24 240202 390.25 390.45 386.85 387.25 -2.95 4,003 24,044 +548 Hover/Click
Sep24 240202 391.15 392.20 388.65 389.05 -2.75 1,692 15,085 +68 Hover/Click
Dec24 240202 393.00 393.70 390.10 390.65 -2.50 943 6,032 +228 Hover/Click
Total Volume and Open Interest 122,940 223,925 -1,969  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240202 38598 38892 38433 38765 +140 151,960 105,743 +1,671 Hover/Click
Jun24 240202 39021 39270 38835 39155 +145 112 497 +17 Hover/Click
Sep24 240202 39110 39500 39110 39231 +142 0 6 +0 Hover/Click
Dec24 240202 39457 39457 39457 39457 +143 0 1 +0 Hover/Click
Total Volume and Open Interest 152,072 106,247 +1,688  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240202 38617 38892 38434 38765 +140 96,686 25,677 +1,891 Hover/Click
Jun24 240202 38987 39272 38828 39155 +145 289 812 +43 Hover/Click
Sep24 240202 39089 39231 39089 39231 +142 0 4 +0 Hover/Click
Dec24 240202 39457 39457 39457 39457 +143 0 2 +0 Hover/Click
Total Volume and Open Interest 96,975 26,495 +1,934  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240202 4952.75 4997.75 4925.75 4980.25 +51.75 1,835,510 2,261,966 +15,267 Hover/Click
Jun24 240202 5007.75 5054.50 4982.75 5037.25 +53.75 9,020 32,504 +2,344 Hover/Click
Sep24 240202 5058.50 5102.50 5030.75 5086.25 +57.25 193 2,770 -139 Hover/Click
Dec24 240202 5130.00 5138.75 5129.75 5129.75 +61.00 31 2,750 +21 Hover/Click
Total Volume and Open Interest 1,844,794 2,300,732 +17,495  
e-Micro S&P 500(CME) Weekly Monthly
Mar24 240202 4953.75 4997.75 4925.75 4980.25 +51.75 911,777 164,066 +5,479 Hover/Click
Jun24 240202 5010.00 5054.75 4981.50 5037.25 +53.75 1,825 2,765 -67 Hover/Click
Sep24 240202 5055.25 5102.75 5031.50 5086.25 +57.25 45 246 -7 Hover/Click
Dec24 240202 5129.75 5136.75 5129.75 5129.75 +61.00 1 71 +1 Hover/Click
Total Volume and Open Interest 913,648 167,153 +5,406  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240202 17588.00 17775.50 17465.50 17732.75 +296.00 705,238 284,607 -1,421 Hover/Click
Jun24 240202 17812.25 18001.75 17692.75 17960.25 +301.25 1,167 1,883 +47 Hover/Click
Sep24 240202 18000.00 18192.00 17894.00 18154.00 +301.25 4 53 +1 Hover/Click
Total Volume and Open Interest 706,409 286,674 -1,373  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar24 240202 17592.00 17775.50 17465.75 17732.75 +296.00 1,254,476 147,777 +6,337 Hover/Click
Jun24 240202 17830.00 18003.25 17692.75 17960.25 +301.25 3,098 3,775 +118 Hover/Click
Sep24 240202 18019.00 18192.00 17894.00 18154.00 +301.25 44 410 +8 Hover/Click
Total Volume and Open Interest 1,257,628 152,001 +6,465  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240202 2782.40 2789.90 2741.30 2777.90 +0.30 14,626 38,977 -454 Hover/Click
Jun24 240202 2799.60 2808.00 2775.40 2799.60 +0.50 0 1 +0 Hover/Click
Sep24 240202 2820.30 2820.30 2820.30 2820.30 +0.50       Hover/Click
Total Volume and Open Interest 14,626 38,978 -454  
Volatility Index(CBOE)
Feb24 240202 14.39 14.75 14.24 14.55 -0.15 96,718 131,029 +2,796  
Mar24 240202 15.35 15.70 15.20 15.55 unch 62,607 111,723 +7,616  
Apr24 240202 16.10 16.38 15.95 16.30 +0.03 18,136 46,769 +1,892  
May24 240202 16.43 16.67 16.32 16.65 +0.08 8,021 26,265 +515  
Total Volume and Open Interest 194,529 357,801 +13,252  
S & P 600(CME)
Mar24 240202 1280.20 1280.20 1267.90 1280.20 -5.30 0 718 +0  
Jun24 240202 1295.00 1295.00 1295.00 1295.00 -5.80        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240202 1982.80 1988.30 1949.40 1970.60 -12.00 284,422 482,974 -12,298 Hover/Click
Jun24 240202 2006.00 2008.40 1971.30 1991.90 -11.20 178 1,113 +19 Hover/Click
Sep24 240202 2013.30 2013.30 2013.30 2013.30 -10.70 0 1 +0 Hover/Click
Total Volume and Open Interest 284,600 484,088 -12,279  
e-Micro Russell 2000(CME) Weekly Monthly
Mar24 240202 1980.80 1988.30 1949.60 1970.60 -12.00 132,240 26,708 -1,532 Hover/Click
Jun24 240202 2006.50 2009.20 1970.50 1991.90 -11.20 381 826 -3 Hover/Click
Sep24 240202 2013.30 2013.30 2013.30 2013.30 -10.70       Hover/Click
Total Volume and Open Interest 132,622 27,543 -1,534  
Nikkei 225(CME)
Mar24 240202 36270 36455 36045 36440 +290 7,336 16,459 -30  
Jun24 240202 36000 36275 35870 36275 +300 5 21 +4  
Total Volume and Open Interest 7,341 16,480 -26  
Nikkei 225(SGX) Weekly Monthly
Mar24 240202 35890 36435 35720 36095 +195 42,674 100,900 -6,053  
Jun24 240202 36005 36005 35845 35845 +195 5 2,797 -3  
Sep24 240202 35795 35795 35795 35795 +195 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240202 35880 36430 35715 36120 +200 1,026,975 347,545 -11,493  
Jun24 240202 35615 36160 35450 35840 +180 24,193 13,140 +365  
Sep24 240202 35555 36110 35400 35800 +200 601 2,047 +117  
Total Volume and Open Interest 1,105,068 420,241 -3,608  
Nikkei 225(JPX)
Mar24 240202 35880 36430 35710 36120 +200 63,942 205,905 -1,886  
Jun24 240202 35620 36160 35460 35840 +180 823 25,576 +220  
Sep24 240202 35690 36020 35490 35800 +200 4 1,742 -98  
Total Volume and Open Interest 64,778 287,439 -510  
Nikkei 225(CME) Yen
Mar24 240202 36215 36430 36020 36410 +290 32,145 47,044 -1,598  
Jun24 240202 35865 36150 35765 36150 +290 0 56 +0  
Sep24 240202 36440 36440 36440 36440 +235 0 1 +0  
Total Volume and Open Interest 32,145 47,104 -1,598  
Nikkei 225(CME) e-Mini Yen
Mar24 240202 36410 36410 36410 36410 +290 0 1 +0  
Jun24 240202 36150 36150 36150 36150 +290        
Sep24 240202 36440 36440 36440 36440 +235        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb24 240202 7635.0 7656.0 7597.0 7604.0 +3.0 57,258 176,046 +4,232  
Mar24 240202 7652.0 7661.0 7627.0 7627.0 +3.0 1,342 662 -9  
Apr24 240202 7645.5 7645.5 7645.5 7645.5 +3.0        
Jun24 240202 7523.5 7523.5 7523.5 7523.5 +3.0        
Sep24 240202 7581.5 7581.5 7581.5 7581.5 +3.0        
Dec24 240202 7615.5 7615.5 7615.5 7615.5 +4.5        
Total Volume and Open Interest 58,600 176,709 +4,223  
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240202 15612 15965 15475 15553 -47 157,102 134,545 +1,064  
Mar24 240202 15608 15938 15455 15528 -55 754 12,195 -93  
Apr24 240202 15587 15587 15587 15587 -47 0 3 +0  
Total Volume and Open Interest 158,566 157,725 +1,248  
DAX(EUREX) Weekly Monthly
Mar24 240202 17052.0 17094.0 16978.0 16994.0 +70.0 60,588 71,660 +1,194  
Jun24 240202 17325.0 17325.0 17249.0 17249.0 +72.0 63 148 +38  
Sep24 240202 17400.0 17400.0 17400.0 17400.0 +79.0        
Total Volume and Open Interest 60,651 71,929 +1,232  
Mini-DAX(EUREX)
Mar24 240202 17054.0 17094.0 16978.0 16994.0 +70.0 44,309 12,099 +469  
Jun24 240202 17291.0 17325.0 17233.0 17249.0 +72.0 14 89 +2  
Sep24 240202 17400.0 17400.0 17400.0 17400.0 +79.0        
Total Volume and Open Interest 44,323 12,188 +471  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240202 4683 4697 4665 4669 +20 801,257 2,808,040 -6,222  
Jun24 240202 4637 4638 4617 4617 +21 5,040 54,961 +5,001  
Sep24 240202 4648 4648 4648 4648 +23 0 2,760 +0  
Total Volume and Open Interest 806,297 2,876,361 -1,221  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240202 11207 11229 11159 11181 +47 37,197 157,385 -3,671  
Jun24 240202 11104 11111 11069 11069 +49 406 7,107 +5  
Sep24 240202 11099 11099 11099 11099 +51        
Total Volume and Open Interest 37,603 164,655 -3,666  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240202 7642.00 7665.00 7587.50 7592.50 -2.00 105,011 541,802 -2,086  
Jun24 240202 7608.50 7608.50 7608.50 7608.50 -2.50 1 1,287 +0  
Sep24 240202 7658.00 7658.00 7622.50 7622.50 -2.00 1 92 +1  
Total Volume and Open Interest 105,013 543,746 -2,085  
SPI 200(SFE) Weekly Monthly
Mar24 240202 7548.0 7665.0 7523.0 7662.0 +115.0 55,387 268,919 +5,196  
Jun24 240202 7696.0 7696.0 7696.0 7696.0 +115.0 0 126 +0  
Sep24 240202 7629.0 7629.0 7629.0 7629.0 +115.0        
Total Volume and Open Interest 55,391 269,151 +5,200  
FTSE MIB(ISE)
Mar24 240202 31035.00 31085.00 30830.00 30868.00 +42.00 14,832 107,727 +1,476  
Jun24 240202 30390.00 30400.00 30275.00 30296.00 +50.00 36 378 +15  
Sep24 240202 30101.00 30101.00 30101.00 30101.00 +35.00 0 1 +0  
Total Volume and Open Interest 14,868 108,106 +1,491  
KOSPI 200(KFE)
Mar24 240202 344.60 354.35 344.60 354.05 +11.90 302,538 252,986 +4,097  
Jun24 240202 345.30 354.90 345.30 354.85 +12.15 484 41,211 -44  
Sep24 240202 345.10 355.90 345.10 355.05 +14.55 0 6,417 +2  
Total Volume and Open Interest 303,022 318,767 +5,056  
GSCI(CME) Weekly Monthly
Feb24 240202 539.00 540.80 539.00 540.80 -8.50 5 628 +2  
Mar24 240202 543.30 543.30 541.50 543.30 -8.50        
Apr24 240202 545.80 545.80 545.80 545.80 -3.50        
Total Volume and Open Interest 5 628 +2  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?