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 -14.75 131,031 301,792 +0 Hover/Click
May24 240202 1213.75 1218.25 1197.00 1198.25 -15.50 62,166 180,657 +0 Hover/Click
Jul24 240202 1223.50 1228.50 1207.25 1208.25 -15.50 39,415 124,450 +0 Hover/Click
Aug24 240202 1213.75 1218.00 1198.25 1198.75 -15.25 3,882 13,534 +0 Hover/Click
Sep24 240202 1190.50 1194.25 1175.50 1176.00 -14.75 1,697 11,747 +0 Hover/Click
Nov24 240202 1184.75 1189.00 1170.25 1171.00 -14.50 16,136 94,030 +0 Hover/Click
Jan25 240202 1194.50 1198.75 1180.25 1181.00 -14.50 717 6,983 +0 Hover/Click
Mar25 240202 1193.00 1197.25 1178.25 1178.75 -14.75 445 6,881 +0 Hover/Click
May25 240202 1195.00 1199.00 1180.25 1181.00 -15.25 123 4,119 +0 Hover/Click
Jul25 240202 1200.50 1204.50 1186.00 1187.00 -15.00 68 1,686 +0 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 58 2,052 +0 Hover/Click
Jan26 240202 1150.75 1150.75 1150.75 1150.75 -11.50 0 3 +0 Hover/Click
Total Volume and Open Interest 255,738 747,973 +0  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240202 361.70 365.50 356.10 356.80 -4.90 76,464 182,771 +0 Hover/Click
May24 240202 357.30 360.80 352.70 353.00 -4.20 49,503 129,892 +0 Hover/Click
Jul24 240202 360.50 363.60 356.10 356.30 -4.00 29,792 82,338 +0 Hover/Click
Aug24 240202 361.10 363.70 356.60 356.80 -3.90 6,341 18,182 +0 Hover/Click
Sep24 240202 359.70 362.60 355.50 355.80 -3.90 3,266 13,635 +0 Hover/Click
Oct24 240202 358.50 359.90 352.90 353.30 -3.80 2,394 10,740 +0 Hover/Click
Dec24 240202 358.40 361.20 354.20 354.60 -3.90 8,459 34,665 +0 Hover/Click
Jan25 240202 359.80 361.40 355.00 355.20 -3.60 226 3,353 +0 Hover/Click
Mar25 240202 360.10 360.50 354.40 354.60 -3.50 42 1,711 +0 Hover/Click
May25 240202 360.00 360.60 354.80 355.00 -3.30 9 729 +0 Hover/Click
Total Volume and Open Interest 176,508 479,104 +0  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240202 45.73 45.75 44.58 44.73 -0.87 63,673 196,919 +0 Hover/Click
May24 240202 46.21 46.24 45.12 45.22 -0.86 35,410 140,591 +0 Hover/Click
Jul24 240202 46.48 46.48 45.39 45.50 -0.83 17,926 117,009 +0 Hover/Click
Aug24 240202 46.30 46.30 45.20 45.32 -0.79 2,436 21,325 +0 Hover/Click
Sep24 240202 45.97 45.97 44.91 45.05 -0.75 1,581 17,875 +0 Hover/Click
Oct24 240202 45.60 45.60 44.54 44.68 -0.73 1,735 10,973 +0 Hover/Click
Dec24 240202 45.51 45.51 44.45 44.64 -0.68 5,965 62,445 +0 Hover/Click
Jan25 240202 45.16 45.42 44.49 44.68 -0.66 195 3,761 +0 Hover/Click
Mar25 240202 45.13 45.40 44.50 44.71 -0.61 44 3,448 +0 Hover/Click
May25 240202 45.25 45.44 44.58 44.80 -0.57 51 1,353 +0 Hover/Click
Total Volume and Open Interest 129,146 577,508 +0  
Canola(WCE) Weekly Monthly
Mar24 240202 601.2 603.1 590.3 592.1 -9.1 24,698 135,612 +0 Hover/Click
May24 240202 609.0 610.2 596.9 598.6 -9.8 20,134 96,782 +0 Hover/Click
Jul24 240202 613.3 614.7 601.0 602.6 -10.1 10,813 35,464 +0 Hover/Click
Nov24 240202 612.1 613.5 601.4 602.5 -10.0 4,740 28,105 +0 Hover/Click
Jan25 240202 607.0 607.0 607.0 607.0 -10.0 58 917 +0 Hover/Click
Mar25 240202 607.0 607.0 607.0 607.0 -8.9 5 71 +0 Hover/Click
Total Volume and Open Interest 60,448 296,967 +0  
Corn(CBOT) Weekly Monthly
Mar24 240202 446.50 448.75 442.00 442.75 -4.50 135,485 652,302 +0 Hover/Click
May24 240202 457.25 459.50 452.75 453.50 -4.75 55,424 294,132 +0 Hover/Click
Jul24 240202 465.00 467.00 461.25 462.50 -3.50 30,907 263,788 +0 Hover/Click
Sep24 240202 470.00 471.50 467.00 468.50 -2.50 11,136 133,815 +0 Hover/Click
Dec24 240202 478.00 479.25 475.25 476.75 -2.25 14,955 234,531 +0 Hover/Click
Mar25 240202 488.75 490.00 485.75 487.25 -2.75 739 15,083 +0 Hover/Click
May25 240202 493.75 495.00 491.50 493.25 -2.00 97 3,185 +0 Hover/Click
Jul25 240202 495.75 496.75 494.00 495.50 -1.75 128 5,179 +0 Hover/Click
Sep25 240202 483.75 485.25 483.00 485.25 -0.75 15 314 +0 Hover/Click
Dec25 240202 486.00 486.50 483.25 485.50 -1.50 246 10,414 +0 Hover/Click
Total Volume and Open Interest 249,144 1,613,696 +0  
Wheat(CBOT) Weekly Monthly
Mar24 240202 601.50 611.50 595.75 599.75 -1.75 43,147 191,316 +0 Hover/Click
May24 240202 609.00 618.50 604.50 608.00 -1.50 19,981 84,986 +0 Hover/Click
Jul24 240202 613.75 622.25 608.75 613.00 -0.75 10,819 85,540 +0 Hover/Click
Sep24 240202 623.50 631.25 619.50 624.00 +0.50 2,696 20,912 +0 Hover/Click
Dec24 240202 637.00 644.25 633.50 638.25 +1.00 2,381 26,566 +0 Hover/Click
Mar25 240202 652.00 656.50 646.75 651.50 +1.25 126 2,983 +0 Hover/Click
Total Volume and Open Interest 79,227 413,750 +0  
Wheat(KCBT) Weekly Monthly
Mar24 240202 620.00 634.50 618.50 625.00 +4.25 28,755 108,740 +0 Hover/Click
May24 240202 618.50 633.00 617.00 622.75 +3.00 17,696 50,435 +0 Hover/Click
Jul24 240202 614.00 625.50 611.75 616.50 +2.25 11,759 47,726 +0 Hover/Click
Sep24 240202 622.75 635.00 622.00 626.75 +2.25 2,333 14,330 +0 Hover/Click
Dec24 240202 639.00 651.50 638.00 643.75 +3.00 1,221 17,203 +0 Hover/Click
Mar25 240202 659.50 663.00 651.00 656.00 +3.50 79 900 +0 Hover/Click
May25 240202 659.50 667.75 657.00 661.25 +3.25 62 311 +0 Hover/Click
Total Volume and Open Interest 61,926 239,771 +0  
Wheat(MGE) Weekly Monthly
Mar24 240202 694.00 706.75 691.75 699.75 +3.75 4,432 39,646 +0 Hover/Click
May24 240202 699.00 710.75 696.00 701.75 +0.50 2,552 16,788 +0 Hover/Click
Jul24 240202 705.50 717.00 702.00 706.75 -0.75 634 7,533 +0 Hover/Click
Sep24 240202 714.75 726.00 711.25 714.75 -1.50 195 5,086 +0 Hover/Click
Dec24 240202 729.50 738.00 723.25 726.75 -3.00 35 1,642 +0 Hover/Click
Mar25 240202 740.00 740.00 740.00 740.00 +3.00 0 107 +0 Hover/Click
Total Volume and Open Interest 7,848 70,806 +0  
Oats(CBOT) Weekly Monthly
Mar24 240202 384.00 384.00 369.00 371.75 -12.50 733 2,614 +0 Hover/Click
May24 240202 372.00 374.00 360.75 365.50 -10.00 326 688 +0 Hover/Click
Jul24 240202 363.75 363.75 363.75 363.75 -9.75 1 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 1,060 3,445 +0  
Rough Rice(CBOT) Weekly Monthly
Mar24 240202 18.08 18.48 18.08 18.43 +0.33 997 9,463 +0 Hover/Click
May24 240202 18.49 18.69 18.49 18.68 +0.34 180 572 +0 Hover/Click
Jul24 240202 18.60 18.72 18.60 18.72 +0.31 14 215 +0 Hover/Click
Sep24 240202 15.39 15.45 15.27 15.35 -0.07 20 1,358 +0 Hover/Click
Total Volume and Open Interest 1,211 11,611 +0  
Live Cattle(CME) Weekly Monthly
Feb24 240202 179.750 181.035 179.700 180.550 +0.800 8,530 30,364 +0 Hover/Click
Apr24 240202 183.185 184.300 182.850 183.750 +0.565 22,448 113,456 +0 Hover/Click
Jun24 240202 181.050 182.200 180.935 181.785 +0.655 12,807 60,913 +0 Hover/Click
Aug24 240202 181.185 182.080 180.880 181.685 +0.485 6,782 32,555 +0 Hover/Click
Oct24 240202 185.000 185.935 184.830 185.400 +0.250 2,665 20,406 +0 Hover/Click
Dec24 240202 188.550 189.630 188.550 188.985 +0.105 1,167 13,303 +0 Hover/Click
Total Volume and Open Interest 54,813 280,338 +0  
Feeder Cattle(CME) Weekly Monthly
Mar24 240202 245.000 246.130 244.000 244.800 -0.080 5,696 19,878 +0 Hover/Click
Apr24 240202 250.435 251.685 249.450 250.200 -0.335 2,626 7,727 +0 Hover/Click
May24 240202 255.550 256.800 254.630 255.285 -0.415 1,596 7,169 +0 Hover/Click
Aug24 240202 270.185 271.800 269.500 270.085 -0.500 1,107 7,039 +0 Hover/Click
Sep24 240202 272.850 273.835 271.800 272.350 -0.500 298 2,062 +0 Hover/Click
Oct24 240202 274.000 275.085 273.025 273.585 -0.500 422 2,901 +0 Hover/Click
Nov24 240202 272.980 274.730 272.750 273.300 -0.485 135 1,281 +0 Hover/Click
Total Volume and Open Interest 11,934 48,275 +0  
Lean Hogs(CME) Weekly Monthly
Feb24 240202 75.880 76.080 75.330 75.450 -0.350 6,765 27,630 +27,630 Hover/Click
Apr24 240202 83.750 84.430 83.250 83.830 +0.080 21,607 97,105 +97,105 Hover/Click
May24 240202 88.580 88.980 88.150 88.530 +0.250 223 3,067 +3,067  
Jun24 240202 97.200 97.830 97.100 97.500 +0.300 9,487 36,225 +36,225 Hover/Click
Jul24 240202 98.000 98.500 97.930 98.380 +0.380 4,934 16,368 +16,368 Hover/Click
Aug24 240202 96.850 97.580 96.800 97.480 +0.630 3,495 18,899 +18,899 Hover/Click
Oct24 240202 83.700 84.230 83.630 84.130 +0.400 2,964 16,137 +16,137 Hover/Click
Dec24 240202 75.650 76.050 75.550 75.930 +0.200 770 7,229 +7,229 Hover/Click
Total Volume and Open Interest 50,412 224,033 +224,033  
Class III Milk(CME) Weekly Monthly
Feb24 240202 16.30 16.45 16.18 16.27 -0.05 606 4,768 +0 Hover/Click
Mar24 240202 17.52 17.78 17.18 17.38 -0.14 757 6,728 +0 Hover/Click
Apr24 240202 17.83 18.00 17.40 17.70 -0.06 425 2,694 +0 Hover/Click
May24 240202 18.13 18.26 17.76 17.93 -0.12 102 1,918 +0 Hover/Click
Jun24 240202 18.35 18.38 18.14 18.19 -0.08 23 1,650 +0 Hover/Click
Jul24 240202 18.45 18.45 18.39 18.40 +0.03 14 1,127 +0 Hover/Click
Aug24 240202 18.53 18.54 18.50 18.50 +0.01 22 1,062 +0 Hover/Click
Sep24 240202 18.61 18.63 18.60 18.60 +0.05 32 1,001 +0 Hover/Click
Oct24 240202 18.59 18.64 18.59 18.60 +0.10 20 730 +0 Hover/Click
Nov24 240202 18.55 18.55 18.51 18.51 +0.04 3 764 +0 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 0 45 +0 Hover/Click
Feb25 240202 18.00 18.00 18.00 18.00 unch 0 23 +0 Hover/Click
Total Volume and Open Interest 2,018 23,286 +0  
Cocoa(ICE) Weekly Monthly
Mar24 240202 4990 5032 4939 5009 +53 25,256 107,608 +0 Hover/Click
May24 240202 4900 4942 4854 4925 +54 17,765 85,016 +0 Hover/Click
Jul24 240202 4835 4871 4789 4858 +51 8,297 58,364 +0 Hover/Click
Sep24 240202 4744 4770 4693 4755 +40 4,763 34,456 +0 Hover/Click
Dec24 240202 4622 4639 4571 4623 +30 1,407 26,619 +0 Hover/Click
Mar25 240202 4499 4517 4448 4499 +28 899 11,425 +0 Hover/Click
May25 240202 4380 4439 4380 4428 +34 92 1,158 +0 Hover/Click
Total Volume and Open Interest 58,502 325,517 +0  
Coffee "C"(ICE) Weekly Monthly
Mar24 240202 194.20 195.05 190.50 191.95 -2.25 19,761 80,620 +0 Hover/Click
May24 240202 191.00 191.70 187.65 189.00 -1.95 17,028 73,670 +0 Hover/Click
Jul24 240202 189.35 190.50 186.70 188.10 -1.75 5,299 38,054 +0 Hover/Click
Sep24 240202 189.75 190.30 186.65 188.10 -1.45 4,249 11,312 +0 Hover/Click
Dec24 240202 189.80 190.50 186.95 188.50 -1.40 2,356 16,438 +0 Hover/Click
Mar25 240202 189.60 190.15 187.50 189.15 -1.15 502 6,234 +0 Hover/Click
Total Volume and Open Interest 49,397 228,618 +0  
Orange Juice(ICE) Weekly Monthly
Mar24 240202 366.00 386.80 365.75 381.55 +14.75 957 5,137 +0 Hover/Click
May24 240202 359.50 376.00 359.30 371.05 +11.80 256 2,140 +0 Hover/Click
Jul24 240202 354.50 366.45 354.50 363.55 +11.05 32 807 +0 Hover/Click
Sep24 240202 349.50 356.40 349.50 352.60 +8.10 3 132 +0 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 1,248 8,248 +0  
Sugar #11(ICE) Weekly Monthly
Mar24 240202 23.44 24.02 23.31 23.89 +0.33 52,645 266,952 +0 Hover/Click
May24 240202 22.65 23.13 22.56 23.03 +0.27 25,720 200,149 +0 Hover/Click
Jul24 240202 22.38 22.72 22.28 22.68 +0.25 14,385 125,360 +0 Hover/Click
Oct24 240202 22.38 22.66 22.29 22.63 +0.21 9,698 102,840 +0 Hover/Click
Mar25 240202 22.61 22.83 22.51 22.80 +0.16 5,576 67,655 +0 Hover/Click
May25 240202 21.31 21.55 21.30 21.51 +0.10 1,436 31,109 +0 Hover/Click
Jul25 240202 20.61 20.84 20.61 20.83 +0.11 661 19,272 +0 Hover/Click
Oct25 240202 20.43 20.67 20.43 20.65 +0.10 600 19,301 +0 Hover/Click
Total Volume and Open Interest 111,314 850,139 +0  
London Cocoa(LCE) Weekly Monthly
Mar24 240202 3980 4048 3961 4040 +65 11,832 98,083 +0 Hover/Click
May24 240202 3913 3980 3893 3973 +69 12,602 60,990 +0 Hover/Click
Jul24 240202 3820 3877 3781 3868 +63 5,855 44,754 +0 Hover/Click
Sep24 240202 3720 3758 3677 3750 +47 4,442 44,951 +0 Hover/Click
Dec24 240202 3574 3592 3525 3584 +29 2,608 44,290 +0 Hover/Click
Mar25 240202 3509 3519 3450 3511 +35 932 39,087 +0 Hover/Click
May25 240202 3425 3437 3376 3431 +37 112 3,322 +0 Hover/Click
Total Volume and Open Interest 38,418 337,098 +0  
London Sugar(LCE) Weekly Monthly
Mar24 240202 652.00 666.20 649.70 660.70 +8.50 7,113 23,065 +0 Hover/Click
May24 240202 642.80 651.90 638.90 646.90 +4.80 5,157 29,682 +0 Hover/Click
Aug24 240202 631.30 636.90 627.30 634.10 +3.80 2,502 12,249 +0 Hover/Click
Oct24 240202 621.10 625.70 618.10 624.30 +3.70 772 7,241 +0 Hover/Click
Dec24 240202 614.30 618.00 611.50 617.20 +3.40 191 4,672 +0 Hover/Click
Total Volume and Open Interest 15,894 84,478 +0  
Cotton(ICE) Weekly Monthly
Mar24 240202 86.42 87.32 85.80 87.11 +0.62 20,541 84,533 +0 Hover/Click
May24 240202 87.48 88.22 86.81 88.15 +0.51 12,779 72,297 +0 Hover/Click
Jul24 240202 88.24 88.75 87.39 88.70 +0.45 6,610 55,869 +0 Hover/Click
Oct24 240202 83.01 83.39 82.77 83.39 -0.04 4 56 +0 Hover/Click
Dec24 240202 81.71 81.93 80.92 81.92 +0.06 3,944 35,510 +0 Hover/Click
Mar25 240202 81.51 82.24 81.17 82.24 +0.10 148 3,851 +0 Hover/Click
Total Volume and Open Interest 44,091 253,543 +0  
Crude Oil(NYM) Weekly Monthly
Mar24 240202 73.91 74.52 71.79 72.28 -1.54 344,493 384,252 +0 Hover/Click
Apr24 240202 73.90 74.46 71.84 72.30 -1.49 104,936 193,594 +0 Hover/Click
May24 240202 73.82 74.37 71.82 72.28 -1.42 61,567 149,493 +0 Hover/Click
Jun24 240202 73.67 74.20 71.73 72.18 -1.36 54,818 161,620 +0 Hover/Click
Jul24 240202 73.64 73.91 71.55 71.97 -1.31 15,996 79,131 +0 Hover/Click
Aug24 240202 73.36 73.51 71.25 71.66 -1.25 7,583 56,121 +0 Hover/Click
Sep24 240202 72.76 73.14 70.89 71.28 -1.20 14,035 73,790 +0 Hover/Click
Oct24 240202 72.33 72.59 70.65 70.89 -1.17 2,970 51,239 +0 Hover/Click
Nov24 240202 72.07 72.13 70.34 70.53 -1.13 2,429 40,240 +0 Hover/Click
Dec24 240202 71.52 71.84 69.73 70.15 -1.10 43,787 173,993 +0 Hover/Click
Jan25 240202 71.23 71.23 69.60 69.77 -1.06 1,512 34,652 +0 Hover/Click
Feb25 240202 70.62 70.70 69.27 69.42 -1.01 1,207 22,015 +0 Hover/Click
Mar25 240202 70.30 70.41 68.90 69.09 -0.99 2,874 29,784 +0 Hover/Click
Apr25 240202 69.04 69.79 68.78 68.78 -0.97 398 12,069 +0 Hover/Click
May25 240202 68.50 69.48 68.50 68.50 -0.94 310 10,383 +0 Hover/Click
Jun25 240202 69.60 69.68 67.86 68.23 -0.91 8,612 66,475 +0 Hover/Click
Total Volume and Open Interest 693,858 1,766,979 +0  
e-miNY Crude Oil(NYM)
Mar24 240202 73.850 74.525 71.800 72.275 -1.550 11,117 2,234 +0  
Apr24 240202 73.925 74.450 71.825 72.300 -1.500 524 379 +0  
May24 240202 74.275 74.375 71.900 72.275 -1.425 59 77 +0  
Jun24 240202 73.900 74.175 71.800 72.175 -1.375 40 86 +0  
Jul24 240202 72.550 73.900 71.650 71.975 -1.300 11 32 +0  
Aug24 240202 73.400 73.525 71.350 71.650 -1.250 10 60 +0  
Sep24 240202 72.100 73.100 70.975 71.275 -1.225 2 62 +0  
Oct24 240202 72.325 72.625 70.575 70.900 -1.150 3 7 +0  
Nov24 240202 70.525 72.225 70.225 70.525 -1.125 0 3 +0  
Dec24 240202 71.800 71.825 69.750 70.150 -1.100 38 231 +0  
Total Volume and Open Interest 11,805 3,206 +0  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240202 272.42 273.79 263.51 266.00 -5.29 68,222 112,532 +0 Hover/Click
Apr24 240202 266.06 267.76 258.47 260.37 -5.21 46,123 58,312 +0 Hover/Click
May24 240202 260.40 261.07 252.45 254.11 -5.08 31,314 44,104 +0 Hover/Click
Jun24 240202 255.85 255.85 247.80 249.40 -4.69 28,414 40,820 +0 Hover/Click
Jul24 240202 252.56 253.45 246.07 247.56 -4.32 8,059 16,970 +0 Hover/Click
Aug24 240202 251.23 251.32 245.67 246.70 -3.93 5,375 15,225 +0 Hover/Click
Sep24 240202 249.90 251.71 245.18 246.83 -3.62 4,749 12,267 +0 Hover/Click
Oct24 240202 249.07 251.32 245.75 247.08 -3.52 1,801 6,487 +0 Hover/Click
Nov24 240202 249.86 250.93 244.88 246.53 -3.47 1,589 7,220 +0 Hover/Click
Dec24 240202 248.51 249.52 243.61 245.12 -3.47 4,387 18,282 +0 Hover/Click
Jan25 240202 246.74 247.92 242.85 243.90 -3.43 703 4,727 +0 Hover/Click
Feb25 240202 244.01 244.01 242.25 242.39 -3.44 265 1,399 +0 Hover/Click
Mar25 240202 240.50 241.47 240.33 240.33 -3.44 167 1,457 +0 Hover/Click
Apr25 240202 238.00 239.00 237.79 237.79 -3.44 113 749 +0 Hover/Click
Total Volume and Open Interest 201,582 348,377 +0  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240202 219.49 221.40 212.12 214.75 -4.73 59,277 106,630 +0 Hover/Click
Apr24 240202 242.60 244.36 235.88 238.03 -4.53 49,689 58,321 +0 Hover/Click
May24 240202 242.62 244.21 235.93 238.05 -4.39 25,427 48,057 +0 Hover/Click
Jun24 240202 239.76 241.59 233.69 235.58 -4.39 22,578 41,785 +0 Hover/Click
Jul24 240202 236.34 237.75 230.34 232.13 -4.33 7,337 25,880 +0 Hover/Click
Aug24 240202 233.50 233.50 226.67 228.36 -4.36 6,127 20,908 +0 Hover/Click
Sep24 240202 227.47 229.02 222.04 223.61 -4.38 5,659 25,015 +0 Hover/Click
Oct24 240202 212.00 212.00 205.10 206.49 -4.04 2,321 8,961 +0 Hover/Click
Nov24 240202 204.00 205.52 200.26 201.73 -3.78 1,281 6,373 +0 Hover/Click
Dec24 240202 202.00 202.55 196.87 198.28 -3.53 3,100 19,951 +0 Hover/Click
Total Volume and Open Interest 183,474 370,863 +0  
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 +0.029 142,856 396,465 +0 Hover/Click
Apr24 240202 2.067 2.106 2.034 2.086 +0.022 63,899 148,922 +0 Hover/Click
May24 240202 2.158 2.191 2.125 2.171 +0.015 39,961 142,194 +0 Hover/Click
Jun24 240202 2.325 2.351 2.294 2.331 +0.009 25,027 56,195 +0 Hover/Click
Jul24 240202 2.502 2.527 2.471 2.509 +0.012 24,055 82,272 +0 Hover/Click
Aug24 240202 2.565 2.588 2.533 2.572 +0.013 9,804 32,236 +0 Hover/Click
Sep24 240202 2.552 2.573 2.518 2.560 +0.018 10,726 61,614 +0 Hover/Click
Oct24 240202 2.632 2.656 2.602 2.639 +0.015 17,947 102,821 +0 Hover/Click
Nov24 240202 3.026 3.053 2.999 3.041 +0.019 3,608 35,045 +0 Hover/Click
Dec24 240202 3.519 3.547 3.491 3.533 +0.018 2,796 47,677 +0 Hover/Click
Jan25 240202 3.790 3.819 3.765 3.805 +0.016 11,049 63,617 +0 Hover/Click
Feb25 240202 3.625 3.657 3.597 3.638 +0.020 5,561 34,119 +0 Hover/Click
Mar25 240202 3.223 3.271 3.209 3.248 +0.025 5,610 56,801 +0 Hover/Click
Apr25 240202 2.994 3.031 2.971 2.999 +0.014 4,589 47,832 +0 Hover/Click
May25 240202 3.012 3.055 3.002 3.020 +0.005 969 21,284 +0 Hover/Click
Jun25 240202 3.167 3.205 3.161 3.172 -0.001 626 7,886 +0 Hover/Click
Total Volume and Open Interest 375,883 1,476,547 +0  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240202 79.15 79.44 76.85 77.33 -1.37 392,367 596,573 +596,573 Hover/Click
May24 240202 78.89 79.12 76.60 77.07 -1.34 187,730 318,351 +318,351 Hover/Click
Jun24 240202 78.22 78.81 76.33 76.80 -1.31 135,958 220,379 +220,379 Hover/Click
Jul24 240202 78.25 78.43 76.03 76.50 -1.28 47,035 103,802 +103,802 Hover/Click
Aug24 240202 77.93 78.02 75.72 76.19 -1.24 22,068 101,706 +101,706 Hover/Click
Sep24 240202 77.52 77.68 75.37 75.83 -1.21 27,842 94,286 +94,286 Hover/Click
Oct24 240202 77.12 77.25 75.01 75.45 -1.18 10,978 56,248 +56,248 Hover/Click
Nov24 240202 76.69 76.82 74.65 75.09 -1.14 7,026 53,271 +53,271 Hover/Click
Dec24 240202 76.25 76.41 74.28 74.72 -1.10 64,912 196,177 +196,177 Hover/Click
Jan25 240202 75.87 75.87 73.96 74.36 -1.07 4,185 42,416 +42,416 Hover/Click
Feb25 240202 75.50 75.55 73.62 74.03 -1.03 2,403 44,063 +44,063 Hover/Click
Mar25 240202 75.15 75.18 73.36 73.76 -1.00 3,560 26,344 +26,344 Hover/Click
Apr25 240202 73.16 73.51 73.16 73.51 -0.97 441 14,837 +14,837 Hover/Click
May25 240202 73.26 73.26 73.26 73.26 -0.94 584 11,630 +11,630 Hover/Click
Total Volume and Open Interest 938,443 2,187,559 +2,187,559  
Gas Oil(ICE) Weekly Monthly
Feb24 240202 834.00 839.00 809.50 813.50 -41.00 63,231 77,687 +77,687 Hover/Click
Mar24 240202 819.00 821.50 792.50 796.50 -40.50 144,320 180,967 +180,967 Hover/Click
Apr24 240202 798.00 800.00 774.00 778.00 -37.50 97,164 97,725 +97,725 Hover/Click
May24 240202 782.75 782.75 758.75 762.75 -35.00 53,245 70,178 +70,178 Hover/Click
Jun24 240202 768.00 769.00 746.50 750.75 -33.00 63,674 75,092 +75,092 Hover/Click
Jul24 240202 761.00 761.25 740.00 744.25 -31.50 16,342 35,832 +35,832 Hover/Click
Aug24 240202 756.00 757.25 737.50 741.00 -30.25 8,732 32,173 +32,173 Hover/Click
Sep24 240202 752.25 754.25 734.00 738.50 -29.25 11,630 44,431 +44,431 Hover/Click
Oct24 240202 751.00 752.00 732.75 736.75 -28.50 4,371 31,438 +31,438 Hover/Click
Nov24 240202 743.25 746.00 727.25 731.00 -27.50 2,562 18,456 +18,456 Hover/Click
Total Volume and Open Interest 490,837 797,570 +797,570  
WTI Crude Oil(ICE) Weekly Monthly
Mar24 240202 74.40 74.50 71.81 72.28 -1.54 41,584 77,178 +0 Hover/Click
Apr24 240202 74.32 74.43 71.84 72.30 -1.49 68,305 78,793 +0 Hover/Click
May24 240202 74.31 74.32 71.87 72.28 -1.42 46,949 50,845 +0 Hover/Click
Jun24 240202 74.10 74.14 71.80 72.18 -1.36 36,475 89,220 +0 Hover/Click
Jul24 240202 73.48 73.77 71.78 71.97 -1.31 14,676 19,250 +0 Hover/Click
Aug24 240202 72.60 72.63 71.42 71.66 -1.25 5,392 17,621 +0 Hover/Click
Sep24 240202 72.94 72.94 71.10 71.28 -1.21 6,287 41,031 +0 Hover/Click
Oct24 240202 70.81 71.02 70.70 70.89 -1.17 644 12,383 +0 Hover/Click
Nov24 240202 70.44 70.66 70.42 70.53 -1.13 227 12,396 +0 Hover/Click
Dec24 240202 71.67 71.67 69.97 70.15 -1.10 10,237 84,204 +0 Hover/Click
Jan25 240202 69.77 69.77 69.77 69.77 -1.06 162 8,312 +0 Hover/Click
Feb25 240202 69.42 69.42 69.42 69.42 -1.01 58 3,611 +0 Hover/Click
Mar25 240202 69.09 69.09 69.09 69.09 -0.99 102 4,029 +0 Hover/Click
Apr25 240202 68.78 68.78 68.78 68.78 -0.97 51 3,104 +0 Hover/Click
May25 240202 68.50 68.50 68.50 68.50 -0.94 58 3,672 +0 Hover/Click
Jun25 240202 68.19 68.40 68.16 68.23 -0.91 2,144 20,125 +0 Hover/Click
Total Volume and Open Interest 235,423 601,463 +0  
US Dollar Index(ICE) Weekly Monthly
Mar24 240202 102.895 103.895 102.735 103.780 +0.908 25,377 25,003 +0 Hover/Click
Jun24 240202 102.500 103.540 102.390 103.435 +0.882 36 451 +0 Hover/Click
Sep24 240202 102.500 103.245 102.500 103.140 +0.882 0 11 +0 Hover/Click
Total Volume and Open Interest 25,413 25,465 +0  
Australian Dollar(CME) Weekly Monthly
Mar24 240202 65.80 66.20 65.11 65.26 -0.56 178,084 165,557 +0 Hover/Click
Jun24 240202 66.09 66.34 65.29 65.43 -0.55 283 1,215 +0 Hover/Click
Sep24 240202 66.11 66.43 65.54 65.54 -0.53 1 115 +0 Hover/Click
Total Volume and Open Interest 178,945 167,442 +0  
British Pound(CME) Weekly Monthly
Mar24 240202 127.48 127.76 126.17 126.42 -1.09 160,566 177,999 +0 Hover/Click
Jun24 240202 127.61 127.78 126.29 126.46 -1.07 851 10,066 +0 Hover/Click
Sep24 240202 127.12 127.75 126.47 126.47 -1.04 4 576 +0 Hover/Click
Total Volume and Open Interest 162,364 191,080 +0  
Canadian Dollar(CME) Weekly Monthly
Mar24 240202 74.76 74.86 74.25 74.33 -0.42 106,219 153,296 +0 Hover/Click
Jun24 240202 74.86 74.92 74.33 74.41 -0.41 407 3,088 +0 Hover/Click
Sep24 240202 74.45 74.95 74.44 74.45 -0.39 7 955 +0 Hover/Click
Dec24 240202 74.67 74.97 74.44 74.49 -0.37 11 537 +0 Hover/Click
Total Volume and Open Interest 106,854 158,568 +0  
Japanese Yen(CME) Weekly Monthly
Mar24 240202 68.76 68.85 67.76 67.87 -0.98 318,301 241,792 +0 Hover/Click
Jun24 240202 69.72 69.79 68.71 68.82 -0.98 725 1,970 +0 Hover/Click
Sep24 240202 70.60 70.64 69.47 69.69 -0.97 57 380 +0 Hover/Click
Total Volume and Open Interest 319,765 245,377 +0  
Swiss Franc(CME) Weekly Monthly
Mar24 240202 117.17 117.44 115.72 115.92 -1.23 38,623 47,845 +0 Hover/Click
Jun24 240202 118.36 118.55 116.88 117.04 -1.22 24 437 +0 Hover/Click
Sep24 240202 119.30 119.59 117.98 118.10 -1.20 0 99 +0 Hover/Click
Total Volume and Open Interest 38,648 48,600 +0  
EuroFX(CME) Weekly Monthly
Mar24 240202 108.93 109.17 107.99 108.11 -0.81 344,623 716,052 +0 Hover/Click
Jun24 240202 109.37 109.58 108.42 108.53 -0.80 1,993 4,767 +0 Hover/Click
Sep24 240202 109.75 109.98 108.85 108.96 -0.78 81 1,803 +0 Hover/Click
Total Volume and Open Interest 348,572 728,724 +0  
Mexican Peso(CME) Weekly Monthly
Mar24 240202 581.25 582.75 577.88 579.25 -1.88 87,845 246,939 +0 Hover/Click
Jun24 240202 571.13 573.88 569.38 570.63 -1.75 12 429 +0 Hover/Click
Total Volume and Open Interest 87,957 247,492 +0  
Brazilian Real(CME) Weekly Monthly
Mar24 240202 202.85 203.50 200.50 200.90 -1.95 16,947 60,106 +0 Hover/Click
Apr24 240202 202.70 202.75 199.90 200.30 -1.90 41 71 +0  
May24 240202 199.60 199.60 199.60 199.60 -1.95        
Jun24 240202 198.95 198.95 198.95 198.95 -1.95       Hover/Click
Total Volume and Open Interest 16,988 60,177 +0  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240202 123~230 124~000 121~190 121~290 -2~040 811,288 1,425,414 +0 Hover/Click
Jun24 240202 123~250 124~000 121~200 121~300 -2~030 734 5,202 +0 Hover/Click
Sep24 240202 122~030 122~030 122~030 122~030 -2~030 0 2 +0 Hover/Click
Total Volume and Open Interest 812,022 1,430,618 +0  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240202 112~250 112~275 111~160 111~210 -1~075 3,568,859 4,774,317 +0 Hover/Click
Jun24 240202 113~155 113~170 112~045 112~095 -1~090 13,081 19,211 +0 Hover/Click
Sep24 240202 113~155 113~155 112~230 112~285 -1~090 0 80 +0 Hover/Click
Total Volume and Open Interest 3,581,940 4,793,608 +0  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240202 108~202 108~214 107~230 107~272 -0~272 2,822,130 5,950,270 +5,950,270 Hover/Click
Jun24 240202 109~040 109~044 108~054 108~094 -0~282 3,272 8,007 +8,007 Hover/Click
Sep24 240202 108~220 108~220 108~220 108~220 -0~282       Hover/Click
Total Volume and Open Interest 2,825,402 5,958,277 +5,958,277  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240202 102~274 102~277 102~147 102~171 -0~111 1,524,982 3,946,545 +0 Hover/Click
Jun24 240202 103~144 103~144 103~005 103~032 -0~120 2,325 4,982 +0 Hover/Click
Sep24 240202 103~196 103~196 103~196 103~196 -0~120       Hover/Click
Total Volume and Open Interest 1,527,307 3,951,527 +0  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240202 94.865 94.865 94.835 94.845 -0.030 107,225 202,822 +0  
Jun24 240202 95.200 95.205 95.100 95.115 -0.115 117,937 185,240 +0  
Sep24 240202 95.615 95.615 95.435 95.460 -0.190 69,120 210,605 +0  
Dec24 240202 95.975 95.985 95.770 95.790 -0.240 109,007 257,075 +0  
Mar25 240202 96.275 96.280 96.040 96.065 -0.260 56,563 168,904 +0  
Jun25 240202 96.485 96.490 96.250 96.280 -0.260 48,730 132,159 +0  
Sep25 240202 96.615 96.625 96.390 96.420 -0.250 35,807 93,267 +0  
Dec25 240202 96.690 96.705 96.480 96.505 -0.240 47,593 115,353 +0  
Mar26 240202 96.720 96.735 96.515 96.540 -0.235 23,111 79,652 +0  
Jun26 240202 96.750 96.760 96.545 96.565 -0.230 13,417 55,955 +0  
Sep26 240202 96.755 96.765 96.560 96.575 -0.225 8,523 39,950 +0  
Dec26 240202 96.760 96.770 96.565 96.580 -0.220 11,131 46,720 +0  
Mar27 240202 96.755 96.755 96.570 96.585 -0.215 4,847 36,268 +0  
Jun27 240202 96.755 96.755 96.570 96.585 -0.210 6,222 23,332 +0  
Sep27 240202 96.745 96.745 96.565 96.575 -0.205 6,774 14,330 +0  
Dec27 240202 96.740 96.740 96.550 96.560 -0.200 5,003 11,501 +0  
Mar28 240202 96.720 96.720 96.535 96.540 -0.200 1,940 7,532 +0  
Jun28 240202 96.675 96.675 96.520 96.520 -0.195 860 1,995 +0  
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Mar24 240202 131~10 131~24 128~17 128~31 -2~23 600,491 1,649,154 +0  
Jun24 240202 133~15 133~15 130~18 130~30 -2~24 35 632 +0  
Sep24 240202 132~04 132~04 132~04 132~04 -2~24        
Total Volume and Open Interest 600,526 1,649,786 +0  
Ultra 10-Yr T-Note(CBOT)
Mar24 240202 117~205 117~240 116~010 116~075 -1~190 1,160,639 2,168,986 +0  
Jun24 240202 116~085 116~135 116~085 116~135 -1~185 0 3 +0  
Sep24 240202 116~050 116~050 116~050 116~050 -1~185        
Total Volume and Open Interest 1,160,639 2,168,989 +0  
30 Day Federal Funds(CBOT)
Feb24 240202 94.683 94.683 94.677 94.680 unch 403,415 527,194 +0  
Mar24 240202 94.720 94.720 94.695 94.700 -0.015 95,562 117,365 +0  
Apr24 240202 94.775 94.780 94.720 94.730 -0.045 635,163 413,151 +0  
May24 240202 95.010 95.015 94.875 94.900 -0.110 198,033 175,786 +0  
Jun24 240202 95.185 95.190 95.010 95.040 -0.145 26,331 50,326 +0  
Jul24 240202 95.300 95.305 95.090 95.130 -0.170 109,212 136,065 +0  
Total Volume and Open Interest 1,592,417 1,653,695 +0  
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 240202 137.64 138.50 136.08 136.22 -2.60 171,972 242,749 +0  
Jun24 240202 137.26 137.90 136.22 136.22 -2.64 276 2,378 +0  
Sep24 240202 137.68 137.68 137.68 137.68 -2.22        
Total Volume and Open Interest        
Euro-Bund(EUREX) Weekly Monthly
Mar24 240202 135.78 135.88 134.82 134.93 -1.32 1,574,839 1,521,307 +0 Hover/Click
Jun24 240202 135.35 135.44 134.43 134.52 -1.31 2,210 8,321 +0 Hover/Click
Sep24 240202 135.31 135.31 135.31 135.31 -1.10 0 3 +0 Hover/Click
Total Volume and Open Interest        
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240202 118.37 118.37 117.78 117.86 -0.77 1,270,001 1,519,843 +0 Hover/Click
Jun24 240202 119.47 119.47 119.47 119.47 -0.81 1,703 3,480 +0 Hover/Click
Sep24 240202 118.98 118.98 118.98 118.98 -0.64       Hover/Click
Total Volume and Open Interest        
Euro-Schatz(EUREX)
Mar24 240202 106.07 106.07 105.85 105.89 -0.29 1,198,514 2,237,324 +0  
Jun24 240202 106.55 106.55 106.50 106.50 -0.32 1,180 1,157 +0  
Sep24 240202 107.89 107.89 107.89 107.89 -0.36        
Total Volume and Open Interest        
3-Mth Euribor(EUREX)
Mar24 240202 96.200 96.200 96.155 96.165 -0.060 1,545 1,231 +0  
Jun24 240202 96.660 96.660 96.560 96.570 -0.150 7,557 1,183 +0  
Sep24 240202 97.125 97.125 97.015 97.015 -0.185 533 1,521 +0  
Total Volume and Open Interest        
Long Gilt(LIFFE) Weekly Monthly
Mar24 240202 100~01 100~06 98~25 98~29 -1~19 319,931 543,937 +0 Hover/Click
Jun24 240202 99~01 99~01 99~01 99~01 -1~19 5 22 +0 Hover/Click
Total Volume and Open Interest 319,936 543,959 +0  
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 240202 96.210 96.210 96.150 96.160 -0.060 561,317 834,156 +0  
Jun24 240202 96.675 96.675 96.550 96.570 -0.140 401,733 699,223 +0  
Sep24 240202 97.140 97.150 96.990 97.020 -0.170 351,869 495,747 +0  
Total Volume and Open Interest 2,916,412 4,785,575 +0  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240202 95.73 95.75 95.71 95.72 -0.01 66,761 275,140 +0  
Jun24 240202 95.86 95.90 95.85 95.86 unch 75,982 293,443 +0  
Sep24 240202 96.03 96.08 96.03 96.05 +0.02 62,298 202,398 +0  
Dec24 240202 96.19 96.24 96.19 96.21 +0.02 50,375 204,826 +0  
Mar25 240202 96.31 96.38 96.31 96.33 +0.02 27,564 121,926 +0  
Jun25 240202 96.40 96.48 96.40 96.43 +0.02 17,373 106,945 +0  
Sep25 240202 96.46 96.54 96.46 96.49 +0.02 7,559 62,772 +0  
Dec25 240202 96.50 96.59 96.50 96.54 +0.03 10,606 59,246 +0  
Mar26 240202 96.54 96.54 96.54 96.54 +0.03 423 5,304 +0  
Jun26 240202 96.50 96.50 96.50 96.50 +0.02 0 913 +0  
Total Volume and Open Interest 318,942 1,333,919 +0  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240202 95.98 96.07 95.96 96.01 +0.03 195,071 1,121,298 +0  
Jun24 240202 96.01 96.01 96.01 96.01 +0.03        
Total Volume and Open Interest 195,071 1,121,298 +0  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240202 96.46 96.54 96.44 96.48 +0.02 330,782 743,252 +0  
Jun24 240202 96.48 96.48 96.48 96.48 +0.02        
Total Volume and Open Interest 330,782 743,252 +0  
Gold(CMX) Weekly Monthly
Feb24 240202 2054.8 2055.9 2027.7 2036.1 -16.9 2,007 12,326 +0 Hover/Click
Apr24 240202 2072.0 2074.7 2044.2 2053.7 -17.4 238,373 347,413 +0 Hover/Click
Jun24 240202 2091.8 2094.1 2064.0 2073.4 -17.2 6,846 31,947 +0 Hover/Click
Aug24 240202 2108.1 2111.4 2081.7 2090.9 -16.9 3,426 18,784 +0 Hover/Click
Oct24 240202 2123.5 2127.0 2098.6 2107.5 -16.2 708 5,085 +0 Hover/Click
Dec24 240202 2140.9 2142.5 2115.0 2124.2 -15.3 1,095 11,851 +0 Hover/Click
Feb25 240202 2155.6 2155.6 2130.1 2139.6 -15.1 228 1,098 +0 Hover/Click
Apr25 240202 2153.1 2153.1 2153.1 2153.1 -14.8 7 90 +0 Hover/Click
Jun25 240202 2166.6 2167.8 2166.6 2167.8 -13.8 8 1,302 +0 Hover/Click
Aug25 240202 2174.8 2181.1 2174.8 2181.1 -13.8 11 16 +0 Hover/Click
Oct25 240202 2194.4 2194.4 2194.4 2194.4 -13.8 4 2 +0 Hover/Click
Dec25 240202 2206.0 2207.4 2206.0 2207.4 -13.8 2 802 +0 Hover/Click
Total Volume and Open Interest 254,145 432,793 +0  
Silver(CMX) Weekly Monthly
Mar24 240202 2328.5 2335.5 2248.5 2279.6 -44.0 66,906 96,487 +0 Hover/Click
May24 240202 2349.0 2357.5 2271.0 2301.6 -44.1 4,101 26,062 +0 Hover/Click
Jul24 240202 2369.5 2378.0 2292.0 2322.6 -43.6 817 6,872 +0 Hover/Click
Sep24 240202 2393.5 2396.0 2315.5 2342.7 -42.8 366 3,548 +0 Hover/Click
Dec24 240202 2418.5 2421.0 2350.5 2368.8 -42.4 378 3,203 +0 Hover/Click
Mar25 240202 2394.4 2394.4 2394.4 2394.4 -42.4 10 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 72,581 136,386 +0  
Platinum(NYMEX) Weekly Monthly
Apr24 240202 922.2 933.8 899.2 901.6 -20.7 21,706 64,344 +0 Hover/Click
Jul24 240202 930.8 941.0 908.9 910.5 -20.4 669 5,144 +0 Hover/Click
Oct24 240202 940.1 949.1 918.0 919.4 -19.7 557 2,376 +0 Hover/Click
Jan25 240202 945.8 955.0 926.5 927.0 -19.5 59 556 +0 Hover/Click
Total Volume and Open Interest 22,999 72,619 +0  
Palladium(NYMEX) Weekly Monthly
Mar24 240202 969.00 987.00 932.00 949.00 -22.60 3,406 19,705 +0 Hover/Click
Jun24 240202 983.00 983.00 938.50 954.30 -23.20 175 3,867 +0 Hover/Click
Sep24 240202 962.00 962.00 962.00 962.00 -23.60 13 27 +0 Hover/Click
Total Volume and Open Interest 3,596 23,610 +0  
Copper(CMX) Weekly Monthly
Mar24 240202 385.45 386.25 381.65 382.15 -3.20 127,759 116,865 +0 Hover/Click
May24 240202 388.20 388.85 384.45 384.90 -3.05 23,298 58,201 +0 Hover/Click
Jul24 240202 390.25 390.45 386.85 387.25 -2.95 6,366 23,496 +0 Hover/Click
Sep24 240202 391.15 392.20 388.65 389.05 -2.75 3,003 15,017 +0 Hover/Click
Dec24 240202 393.00 393.70 390.10 390.65 -2.50 611 5,804 +0 Hover/Click
Total Volume and Open Interest 162,696 225,894 +0  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240202 38598 38892 38433 38765 +140 183,773 104,072 +0 Hover/Click
Jun24 240202 39021 39270 38835 39155 +145 175 480 +0 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 183,948 104,559 +0  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240202 4952.75 4997.75 4925.75 4980.25 +51.75 2,285,993 2,246,699 +0 Hover/Click
Jun24 240202 5007.75 5054.50 4982.75 5037.25 +53.75 9,122 30,160 +0 Hover/Click
Sep24 240202 5058.50 5102.50 5030.75 5086.25 +57.25 220 2,909 +0 Hover/Click
Dec24 240202 5130.00 5138.75 5129.75 5129.75 +61.00 34 2,729 +0 Hover/Click
Total Volume and Open Interest 2,295,369 2,283,237 +0  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240202 17588.00 17775.50 17465.50 17732.75 +296.00 816,119 286,028 +0 Hover/Click
Jun24 240202 17812.25 18001.75 17692.75 17960.25 +301.25 1,321 1,836 +0 Hover/Click
Sep24 240202 18000.00 18192.00 17894.00 18154.00 +301.25 9 52 +0 Hover/Click
Total Volume and Open Interest 817,450 288,047 +0  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240202 2782.40 2789.90 2741.30 2777.90 +0.30 19,927 39,431 +0 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 19,927 39,432 +0  
Volatility Index(CBOE)
Feb24 240202 14.39 14.75 14.24 14.55 -0.15 144,442 128,233 +0  
Mar24 240202 15.35 15.70 15.20 15.55 unch 89,734 104,107 +0  
Apr24 240202 16.10 16.38 15.95 16.30 +0.03 21,289 44,877 +0  
May24 240202 16.43 16.67 16.32 16.65 +0.08 11,724 25,750 +0  
Total Volume and Open Interest 279,816 344,549 +0  
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 -12.00 314,780 495,272 +0 Hover/Click
Jun24 240202 2006.00 2008.40 1971.30 1991.90 -11.20 467 1,094 +0 Hover/Click
Sep24 240202 2013.30 2013.30 2013.30 2013.30 -10.70 0 1 +0 Hover/Click
Total Volume and Open Interest 315,247 496,367 +0  
Nikkei 225(CME)
Mar24 240202 36270 36455 36045 36440 +290 10,032 16,489 +0  
Jun24 240202 36000 36275 35870 36275 +300 8 17 +0  
Total Volume and Open Interest 10,040 16,506 +0  
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 240202 36180 36430 36055 36120 +200 766,805 359,038 +0  
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 240202 36180 36430 36060 36120 +200 54,655 207,791 +0  
Jun24 240202 35910 36160 35800 35840 +180 1,122 25,356 +0  
Sep24 240202 36000 36020 35800 35800 +200 3 1,840 +0  
Total Volume and Open Interest 55,791 287,949 +0  
Nikkei 225(CME) Yen
Mar24 240202 36215 36430 36020 36410 +290 39,560 48,642 +0  
Jun24 240202 35865 36150 35765 36150 +290 6 56 +0  
Sep24 240202 36440 36440 36440 36440 +235 0 1 +0  
Total Volume and Open Interest 39,566 48,702 +0  
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 65,360 171,814 +0  
Mar24 240202 7652.0 7661.0 7627.0 7627.0 +3.0 38 671 +0  
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        
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240202 15612 15965 15475 15553 -47 137,032 133,481 +0  
Mar24 240202 15608 15938 15455 15528 -55 1,177 12,288 +0  
Apr24 240202 15587 15587 15587 15587 -47 0 3 +0  
Total Volume and Open Interest 138,709 156,477 +0  
DAX(EUREX) Weekly Monthly
Mar24 240202 17052.0 17094.0 16978.0 16994.0 +70.0 58,692 70,466 +0  
Jun24 240202 17325.0 17325.0 17249.0 17249.0 +72.0 17 110 +0  
Sep24 240202 17400.0 17400.0 17400.0 17400.0 +79.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240202 17054.0 17094.0 16978.0 16994.0 +70.0 45,946 11,630 +0  
Jun24 240202 17291.0 17325.0 17233.0 17249.0 +72.0 8 87 +0  
Sep24 240202 17400.0 17400.0 17400.0 17400.0 +79.0        
Total Volume and Open Interest        
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240202 4683 4697 4665 4669 +20 899,445 2,814,262 +0  
Jun24 240202 4637 4638 4617 4617 +21 5,023 49,960 +0  
Sep24 240202 4648 4648 4648 4648 +23 0 2,760 +0  
Total Volume and Open Interest 904,468 2,877,582 +0  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240202 11207 11229 11159 11181 +47 42,070 161,056 +0  
Jun24 240202 11104 11111 11069 11069 +49 5 7,102 +0  
Sep24 240202 11099 11099 11099 11099 +51        
Total Volume and Open Interest        
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240202 7642.00 7665.00 7587.50 7592.50 -2.00 112,843 543,888 +0  
Jun24 240202 7608.50 7608.50 7608.50 7608.50 -2.50 52 1,287 +0  
Sep24 240202 7658.00 7658.00 7622.50 7622.50 -2.00 0 91 +0  
Total Volume and Open Interest 112,895 545,831 +0  
SPI 200(SFE) Weekly Monthly
Mar24 240202 7548.0 7665.0 7523.0 7662.0 +115.0 55,880 263,723 +0  
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 55,880 263,951 +0  
FTSE MIB(ISE)
Mar24 240202 31035.00 31085.00 30830.00 30868.00 +42.00 20,612 106,251 +0  
Jun24 240202 30390.00 30400.00 30275.00 30296.00 +50.00 27 363 +0  
Sep24 240202 30101.00 30101.00 30101.00 30101.00 +35.00 0 1 +0  
Total Volume and Open Interest 20,639 106,615 +0  
KOSPI 200(KFE)
Mar24 240202 344.60 354.35 344.60 354.05 +11.90 234,883 248,889 +0  
Jun24 240202 345.30 354.90 345.30 354.85 +12.15 224 41,255 +0  
Sep24 240202 345.10 355.90 345.10 355.05 +14.55 3 6,415 +0  
Total Volume and Open Interest        
GSCI(CME) Weekly Monthly
Feb24 240202 539.00 540.80 539.00 540.80 -8.50 30 626 +0  
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 30 626 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy