Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon February 05, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240205 1190.00 1198.50 1179.50 1196.25 +7.75 117,651 301,774 -18 Hover/Click
May24 240205 1199.75 1207.00 1190.00 1204.75 +6.50 58,113 187,093 +6,436 Hover/Click
Jul24 240205 1209.00 1216.00 1200.25 1214.25 +6.00 31,357 125,197 +747 Hover/Click
Aug24 240205 1198.00 1206.00 1191.50 1204.50 +5.75 4,031 13,805 +271 Hover/Click
Sep24 240205 1174.75 1182.25 1169.75 1181.50 +5.50 2,099 11,851 +104 Hover/Click
Nov24 240205 1171.75 1177.50 1165.25 1176.75 +5.75 12,958 96,292 +2,262 Hover/Click
Jan25 240205 1180.00 1187.00 1175.00 1186.50 +5.50 839 6,990 +7 Hover/Click
Mar25 240205 1176.00 1184.50 1173.50 1184.00 +5.25 922 7,016 +135 Hover/Click
May25 240205 1183.00 1186.25 1176.00 1185.75 +4.75 325 4,120 +1 Hover/Click
Jul25 240205 1184.50 1192.25 1183.00 1191.25 +4.25 187 1,762 +76 Hover/Click
Aug25 240205 1181.50 1181.50 1181.50 1181.50 +4.00 0 2 +0 Hover/Click
Sep25 240205 1158.00 1158.00 1158.00 1158.00 +4.00 0 6 +0 Hover/Click
Nov25 240205 1144.50 1151.25 1141.00 1149.00 +4.00 137 2,125 +73 Hover/Click
Jan26 240205 1153.00 1153.00 1153.00 1153.00 +2.25 0 3 +0 Hover/Click
Total Volume and Open Interest 228,619 758,067 +10,094  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240205 356.80 361.50 353.20 361.10 +4.30 87,733 176,407 -6,364 Hover/Click
May24 240205 353.00 356.30 348.80 355.80 +2.80 60,786 129,603 -289 Hover/Click
Jul24 240205 356.40 359.30 352.50 358.70 +2.40 32,177 82,351 +13 Hover/Click
Aug24 240205 357.00 359.20 353.30 358.80 +2.00 6,617 17,870 -312 Hover/Click
Sep24 240205 356.00 357.80 352.60 357.30 +1.50 4,056 13,661 +26 Hover/Click
Oct24 240205 353.10 354.90 350.60 354.40 +1.10 3,644 11,122 +382 Hover/Click
Dec24 240205 354.50 356.10 351.50 355.60 +1.00 6,544 34,738 +73 Hover/Click
Jan25 240205 355.20 356.60 352.30 356.10 +0.90 395 3,336 -17 Hover/Click
Mar25 240205 354.00 355.60 350.90 355.30 +0.70 214 1,736 +25 Hover/Click
May25 240205 351.00 355.70 351.00 355.40 +0.40 82 759 +30 Hover/Click
Total Volume and Open Interest 202,260 472,672 -6,432  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240205 44.73 45.45 44.51 45.33 +0.60 73,563 189,393 -7,526 Hover/Click
May24 240205 45.23 45.90 45.02 45.78 +0.56 41,459 143,835 +3,244 Hover/Click
Jul24 240205 45.50 46.09 45.31 45.96 +0.46 21,440 116,143 -866 Hover/Click
Aug24 240205 45.40 45.83 45.15 45.73 +0.41 4,253 21,355 +30 Hover/Click
Sep24 240205 45.21 45.53 44.91 45.43 +0.38 2,078 17,751 -124 Hover/Click
Oct24 240205 44.78 45.17 44.57 45.07 +0.39 2,210 10,898 -75 Hover/Click
Dec24 240205 44.80 45.11 44.51 45.00 +0.36 8,065 64,060 +1,615 Hover/Click
Jan25 240205 44.75 45.12 44.55 45.03 +0.35 469 3,833 +72 Hover/Click
Mar25 240205 44.77 45.11 44.56 45.02 +0.31 110 3,437 -11 Hover/Click
May25 240205 44.75 45.17 44.65 45.09 +0.29 50 1,345 -8 Hover/Click
Total Volume and Open Interest 153,926 573,963 -3,545  
Canola(WCE) Weekly Monthly
Mar24 240205 590.4 599.5 588.7 598.3 +6.2 19,442 133,280 -2,332 Hover/Click
May24 240205 596.0 605.5 594.9 604.2 +5.6 16,570 100,001 +3,219 Hover/Click
Jul24 240205 601.0 609.8 599.4 608.7 +6.1 6,668 37,221 +1,757 Hover/Click
Nov24 240205 600.7 609.9 599.3 608.8 +6.3 1,074 28,301 +196 Hover/Click
Jan25 240205 612.5 614.0 611.4 613.8 +6.8 8 917 +0 Hover/Click
Mar25 240205 614.6 614.6 614.6 614.6 +7.6 0 71 +0 Hover/Click
Total Volume and Open Interest 43,762 299,807 +2,840  
Corn(CBOT) Weekly Monthly
Mar24 240205 442.75 445.00 439.50 442.75 unch 153,724 639,995 -12,307 Hover/Click
May24 240205 453.50 455.50 450.75 453.25 -0.25 88,273 295,245 +1,113 Hover/Click
Jul24 240205 462.00 464.25 460.00 462.00 -0.50 51,536 267,404 +3,616 Hover/Click
Sep24 240205 468.25 470.50 466.50 468.50 unch 13,563 137,062 +3,247 Hover/Click
Dec24 240205 476.50 479.25 475.25 477.75 +1.00 23,344 241,915 +7,384 Hover/Click
Mar25 240205 486.75 489.75 486.00 488.50 +1.25 2,461 15,756 +673 Hover/Click
May25 240205 492.50 495.00 492.00 494.25 +1.00 575 3,259 +74 Hover/Click
Jul25 240205 494.50 497.25 494.00 496.25 +0.75 422 5,335 +156 Hover/Click
Sep25 240205 484.75 485.25 482.25 485.25 unch 39 327 +13 Hover/Click
Dec25 240205 485.00 487.25 483.50 486.75 +1.25 374 10,560 +146 Hover/Click
Total Volume and Open Interest 334,337 1,617,820 +4,124  
Wheat(CBOT) Weekly Monthly
Mar24 240205 600.00 601.75 586.75 590.25 -9.50 62,577 189,271 -2,045 Hover/Click
May24 240205 607.50 608.75 596.00 599.00 -9.00 31,098 88,135 +3,149 Hover/Click
Jul24 240205 613.00 613.00 601.00 603.25 -9.75 17,000 86,566 +1,026 Hover/Click
Sep24 240205 624.00 624.00 612.50 614.25 -9.75 4,117 20,927 +15 Hover/Click
Dec24 240205 636.50 637.25 627.25 628.75 -9.50 3,772 26,890 +324 Hover/Click
Mar25 240205 646.25 647.50 641.25 642.50 -9.00 225 3,014 +31 Hover/Click
Total Volume and Open Interest 118,826 416,253 +2,503  
Wheat(KCBT) Weekly Monthly
Mar24 240205 626.00 626.00 610.75 614.00 -11.00 24,358 107,410 -1,330 Hover/Click
May24 240205 624.25 624.25 609.50 612.75 -10.00 15,563 53,221 +2,786 Hover/Click
Jul24 240205 617.00 617.00 604.00 608.00 -8.50 8,551 48,628 +902 Hover/Click
Sep24 240205 622.25 623.00 613.75 618.00 -8.75 1,744 14,421 +91 Hover/Click
Dec24 240205 639.00 639.75 630.75 634.25 -9.50 1,664 17,180 -23 Hover/Click
Mar25 240205 646.75 646.75 643.25 646.75 -9.25 32 886 -14 Hover/Click
May25 240205 653.25 655.75 649.50 652.25 -9.00 16 307 -4 Hover/Click
Total Volume and Open Interest 51,940 242,182 +2,411  
Wheat(MGE) Weekly Monthly
Mar24 240205 695.75 696.25 689.00 691.00 -8.75 6,216 39,177 -469 Hover/Click
May24 240205 696.75 699.25 691.75 693.50 -8.25 3,673 17,559 +771 Hover/Click
Jul24 240205 705.25 705.25 697.25 699.00 -7.75 563 7,652 +119 Hover/Click
Sep24 240205 710.00 710.75 704.75 706.50 -8.25 116 5,151 +65 Hover/Click
Dec24 240205 723.50 723.50 716.00 718.75 -8.00 17 1,643 +1 Hover/Click
Mar25 240205 727.25 727.25 727.25 727.25 -12.75 1 108 +1 Hover/Click
Total Volume and Open Interest 10,586 71,294 +488  
Oats(CBOT) Weekly Monthly
Mar24 240205 371.50 374.00 365.00 367.50 -4.25 536 2,623 +9 Hover/Click
May24 240205 363.50 366.50 359.00 361.25 -4.25 211 753 +65 Hover/Click
Jul24 240205 359.75 359.75 359.75 359.75 -4.00 0 79 +0 Hover/Click
Sep24 240205 364.00 364.00 364.00 364.00 -4.00 0 9 +0 Hover/Click
Total Volume and Open Interest 753 3,519 +74  
Rough Rice(CBOT) Weekly Monthly
Mar24 240205 18.40 18.45 18.26 18.31 -0.13 885 9,344 -119 Hover/Click
May24 240205 18.65 18.70 18.55 18.56 -0.13 126 610 +38 Hover/Click
Jul24 240205 18.67 18.67 18.63 18.63 -0.09 7 214 -1 Hover/Click
Sep24 240205 15.35 15.49 15.35 15.35 -0.00 26 1,376 +18 Hover/Click
Total Volume and Open Interest 1,044 11,547 -64  
Live Cattle(CME) Weekly Monthly
Feb24 240205 180.750 181.700 179.650 179.735 -0.815 17,191 26,613 -3,751 Hover/Click
Apr24 240205 183.850 184.485 182.250 182.350 -1.400 29,951 115,465 +2,009 Hover/Click
Jun24 240205 181.800 182.300 180.250 180.485 -1.300 14,605 61,172 +259 Hover/Click
Aug24 240205 181.600 182.035 180.200 180.450 -1.235 10,564 33,760 +1,205 Hover/Click
Oct24 240205 185.500 185.630 183.935 184.130 -1.270 4,860 21,293 +887 Hover/Click
Dec24 240205 188.950 189.130 187.535 187.700 -1.285 2,239 13,792 +489 Hover/Click
Total Volume and Open Interest 81,233 282,157 +1,819  
Feeder Cattle(CME) Weekly Monthly
Mar24 240205 245.000 245.800 242.350 242.750 -2.050 8,914 19,531 -347 Hover/Click
Apr24 240205 250.050 250.985 247.750 248.250 -1.950 3,451 7,796 +69 Hover/Click
May24 240205 255.630 255.880 252.800 253.330 -1.955 2,704 7,372 +203 Hover/Click
Aug24 240205 270.500 270.685 267.835 268.230 -1.855 2,547 7,481 +442 Hover/Click
Sep24 240205 272.700 273.000 270.185 270.480 -1.870 885 2,326 +264 Hover/Click
Oct24 240205 273.950 274.250 271.400 271.630 -1.955 948 3,118 +217 Hover/Click
Nov24 240205 273.800 273.800 271.150 271.380 -1.920 487 1,348 +67 Hover/Click
Total Volume and Open Interest 20,153 49,265 +990  
Lean Hogs(CME) Weekly Monthly
Feb24 240205 75.300 75.300 74.280 74.400 -1.050 9,606 26,562 -1,068 Hover/Click
Apr24 240205 83.250 83.430 82.080 82.200 -1.630 27,687 95,620 -1,485 Hover/Click
May24 240205 88.180 88.180 86.780 87.130 -1.400 350 3,163 +96  
Jun24 240205 97.130 97.130 95.800 96.050 -1.450 10,890 35,385 -840 Hover/Click
Jul24 240205 98.130 98.130 97.050 97.350 -1.030 6,235 16,916 +548 Hover/Click
Aug24 240205 97.130 97.180 96.380 96.800 -0.680 6,037 19,496 +597 Hover/Click
Oct24 240205 83.780 84.050 83.330 84.000 -0.130 3,206 16,931 +794 Hover/Click
Dec24 240205 75.600 76.080 75.300 76.000 +0.070 1,234 7,524 +295 Hover/Click
Total Volume and Open Interest 65,708 223,331 -702  
Class III Milk(CME) Weekly Monthly
Feb24 240205 16.23 16.36 16.22 16.35 +0.08 368 4,625 -143 Hover/Click
Mar24 240205 17.38 17.80 17.22 17.77 +0.39 1,103 6,623 -105 Hover/Click
Apr24 240205 17.66 18.03 17.53 18.01 +0.31 259 2,670 -24 Hover/Click
May24 240205 17.82 18.18 17.82 18.15 +0.22 185 1,940 +22 Hover/Click
Jun24 240205 18.19 18.40 18.19 18.35 +0.16 44 1,651 +1 Hover/Click
Jul24 240205 18.38 18.48 18.31 18.48 +0.08 62 1,155 +28 Hover/Click
Aug24 240205 18.48 18.55 18.46 18.50 unch 32 1,068 +6 Hover/Click
Sep24 240205 18.55 18.66 18.55 18.65 +0.05 41 1,018 +17 Hover/Click
Oct24 240205 18.60 18.65 18.60 18.60 unch 4 730 +0 Hover/Click
Nov24 240205 18.52 18.60 18.52 18.58 +0.07 12 765 +1 Hover/Click
Dec24 240205 18.20 18.28 18.20 18.28 +0.08 14 693 +0 Hover/Click
Jan25 240205 18.10 18.10 18.10 18.10 unch 1 46 +1 Hover/Click
Feb25 240205 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 240205 5035 5249 5010 5189 +180 36,184 104,607 -3,001 Hover/Click
May24 240205 4947 5106 4922 5074 +149 31,370 86,945 +1,929 Hover/Click
Jul24 240205 4873 5028 4856 4999 +141 12,093 59,835 +1,471 Hover/Click
Sep24 240205 4779 4915 4753 4894 +139 5,328 34,907 +451 Hover/Click
Dec24 240205 4642 4764 4616 4744 +121 2,391 27,137 +518 Hover/Click
Mar25 240205 4518 4650 4490 4627 +128 1,335 11,901 +476 Hover/Click
May25 240205 4438 4584 4429 4564 +136 219 1,175 +17 Hover/Click
Total Volume and Open Interest 89,063 327,478 +1,961  
Coffee "C"(ICE) Weekly Monthly
Mar24 240205 190.75 192.30 188.50 189.50 -2.45 25,789 77,274 -3,346 Hover/Click
May24 240205 187.50 189.35 185.70 186.70 -2.30 25,865 79,753 +6,083 Hover/Click
Jul24 240205 187.00 188.25 184.85 185.80 -2.30 6,371 37,813 -241 Hover/Click
Sep24 240205 186.75 188.20 184.90 185.80 -2.30 3,991 12,163 +851 Hover/Click
Dec24 240205 186.90 188.35 185.40 186.30 -2.20 2,080 16,835 +397 Hover/Click
Mar25 240205 188.20 188.45 186.40 187.10 -2.05 360 6,295 +61 Hover/Click
Total Volume and Open Interest 64,771 232,472 +3,854  
Orange Juice(ICE) Weekly Monthly
Mar24 240205 378.25 378.30 371.55 374.40 -7.15 833 5,086 -51 Hover/Click
May24 240205 365.00 365.95 361.05 362.20 -8.85 306 2,213 +73 Hover/Click
Jul24 240205 353.55 355.20 353.55 355.20 -8.35 46 805 -2 Hover/Click
Sep24 240205 344.30 344.30 344.30 344.30 -8.30 9 131 -1 Hover/Click
Nov24 240205 337.20 337.20 337.20 337.20 -8.35 0 9 +0 Hover/Click
Jan25 240205 329.20 329.20 329.20 329.20 -8.35 0 22 +0 Hover/Click
Total Volume and Open Interest 1,194 8,267 +19  
Sugar #11(ICE) Weekly Monthly
Mar24 240205 23.94 23.99 23.43 23.53 -0.36 46,643 264,116 -2,836 Hover/Click
May24 240205 23.10 23.12 22.67 22.77 -0.26 38,894 202,967 +2,818 Hover/Click
Jul24 240205 22.72 22.74 22.40 22.50 -0.18 26,841 127,255 +1,895 Hover/Click
Oct24 240205 22.67 22.71 22.41 22.52 -0.11 11,499 104,828 +1,988 Hover/Click
Mar25 240205 22.82 22.89 22.60 22.72 -0.08 5,022 67,234 -421 Hover/Click
May25 240205 21.50 21.60 21.28 21.42 -0.09 1,432 31,359 +250 Hover/Click
Jul25 240205 20.83 20.93 20.56 20.71 -0.12 943 19,249 -23 Hover/Click
Oct25 240205 20.66 20.75 20.36 20.50 -0.15 991 19,805 +504 Hover/Click
Total Volume and Open Interest 132,662 854,362 +4,223  
London Cocoa(LCE) Weekly Monthly
Mar24 240205 4036 4200 4030 4183 +143 14,709 99,190 +1,107 Hover/Click
May24 240205 3968 4144 3963 4130 +157 20,475 63,270 +2,280 Hover/Click
Jul24 240205 3863 4018 3858 4008 +140 12,044 45,238 +484 Hover/Click
Sep24 240205 3749 3891 3737 3879 +129 6,152 44,276 -675 Hover/Click
Dec24 240205 3584 3722 3571 3711 +127 4,604 44,834 +544 Hover/Click
Mar25 240205 3520 3650 3500 3638 +127 2,318 39,583 +496 Hover/Click
May25 240205 3444 3569 3421 3563 +132 220 3,324 +2 Hover/Click
Total Volume and Open Interest 60,594 341,388 +4,290  
London Sugar(LCE) Weekly Monthly
Mar24 240205 660.80 662.20 645.90 646.70 -14.00 6,909 22,039 -1,026 Hover/Click
May24 240205 646.90 649.70 636.40 637.30 -9.60 5,752 29,301 -381 Hover/Click
Aug24 240205 634.10 636.60 626.00 626.80 -7.30 1,525 12,375 +126 Hover/Click
Oct24 240205 622.70 626.10 617.50 618.50 -5.80 687 7,371 +130 Hover/Click
Dec24 240205 615.80 618.90 611.20 612.50 -4.70 179 4,713 +41 Hover/Click
Total Volume and Open Interest 15,219 83,421 -1,057  
Cotton(ICE) Weekly Monthly
Mar24 240205 86.93 87.45 86.51 87.04 -0.07 35,547 81,923 -2,610 Hover/Click
May24 240205 87.95 88.40 87.57 88.03 -0.12 21,571 75,693 +3,396 Hover/Click
Jul24 240205 88.43 88.82 88.10 88.52 -0.18 11,803 57,793 +1,924 Hover/Click
Oct24 240205 83.68 83.68 83.68 83.68 +0.29 20 57 +1 Hover/Click
Dec24 240205 81.65 82.19 81.32 82.13 +0.21 5,681 36,120 +610 Hover/Click
Mar25 240205 82.17 82.60 81.90 82.58 +0.34 506 3,739 -112 Hover/Click
Total Volume and Open Interest 75,493 256,857 +3,314  
Crude Oil(NYM) Weekly Monthly
Mar24 240205 72.75 73.28 71.41 72.78 +0.50 577,936 360,655 -23,597 Hover/Click
Apr24 240205 72.70 73.30 71.48 72.85 +0.55 238,838 211,220 +17,626 Hover/Click
May24 240205 72.68 73.28 71.52 72.87 +0.59 145,130 150,695 +1,202 Hover/Click
Jun24 240205 72.65 73.17 71.47 72.79 +0.61 126,585 168,145 +6,525 Hover/Click
Jul24 240205 72.45 72.92 71.33 72.60 +0.63 31,590 80,722 +1,591 Hover/Click
Aug24 240205 72.30 72.61 71.05 72.30 +0.64 10,375 56,346 +225 Hover/Click
Sep24 240205 71.75 72.23 70.73 71.94 +0.66 23,024 72,923 -867 Hover/Click
Oct24 240205 71.08 71.72 70.43 71.56 +0.67 8,922 51,593 +354 Hover/Click
Nov24 240205 71.10 71.34 70.11 71.21 +0.68 4,493 40,925 +685 Hover/Click
Dec24 240205 70.46 71.08 69.71 70.84 +0.69 62,849 175,058 +1,065 Hover/Click
Jan25 240205 69.89 70.65 69.43 70.46 +0.69 3,096 34,677 +25 Hover/Click
Feb25 240205 69.81 70.20 69.33 70.09 +0.67 1,300 22,138 +123 Hover/Click
Mar25 240205 69.50 69.76 68.98 69.76 +0.67 3,197 29,409 -375 Hover/Click
Apr25 240205 69.45 69.45 69.45 69.45 +0.67 677 12,211 +142 Hover/Click
May25 240205 69.16 69.16 69.16 69.16 +0.66 406 10,440 +57 Hover/Click
Jun25 240205 68.45 69.03 67.92 68.88 +0.65 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 240205 72.725 73.275 71.400 72.775 +0.500 16,899 2,200 -34  
Apr24 240205 72.950 73.300 71.475 72.850 +0.550 856 407 +28  
May24 240205 72.825 73.250 71.550 72.875 +0.600 121 126 +49  
Jun24 240205 72.800 73.125 71.500 72.800 +0.625 70 101 +15  
Jul24 240205 72.575 72.900 71.350 72.600 +0.625 25 26 -6  
Aug24 240205 71.950 72.500 71.100 72.300 +0.650 26 60 +0  
Sep24 240205 71.850 72.200 70.750 71.950 +0.675 6 62 +0  
Oct24 240205 71.525 71.700 70.400 71.550 +0.650 14 8 +1  
Nov24 240205 71.200 71.325 70.075 71.200 +0.675 1 2 -1  
Dec24 240205 70.725 71.050 69.725 70.850 +0.700 143 281 +50  
Total Volume and Open Interest 18,163 3,309 +103  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240205 267.90 273.18 266.11 272.48 +6.48 91,058 113,318 +786 Hover/Click
Apr24 240205 262.37 266.67 260.24 265.99 +5.62 74,229 59,076 +764 Hover/Click
May24 240205 256.95 259.58 253.76 258.99 +4.88 49,735 46,246 +2,142 Hover/Click
Jun24 240205 251.40 254.18 248.82 253.69 +4.29 32,215 42,632 +1,812 Hover/Click
Jul24 240205 250.18 251.89 246.88 251.51 +3.95 8,414 17,393 +423 Hover/Click
Aug24 240205 248.70 250.71 245.96 250.41 +3.71 5,065 15,645 +420 Hover/Click
Sep24 240205 248.83 250.63 246.03 250.41 +3.58 5,612 12,211 -56 Hover/Click
Oct24 240205 249.35 250.79 246.79 250.61 +3.53 1,827 6,392 -95 Hover/Click
Nov24 240205 248.53 250.10 245.67 250.09 +3.56 2,033 7,474 +254 Hover/Click
Dec24 240205 245.52 248.91 244.25 248.72 +3.60 6,872 18,108 -174 Hover/Click
Jan25 240205 244.38 247.67 243.07 247.50 +3.60 1,164 4,778 +51 Hover/Click
Feb25 240205 245.70 245.98 242.28 245.98 +3.59 251 1,450 +51 Hover/Click
Mar25 240205 243.89 243.89 243.89 243.89 +3.56 154 1,485 +28 Hover/Click
Apr25 240205 241.35 241.35 241.35 241.35 +3.56 48 758 +9 Hover/Click
Total Volume and Open Interest 279,040 355,016 +6,639  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240205 215.06 221.16 213.65 220.92 +6.17 72,009 102,247 -4,383 Hover/Click
Apr24 240205 237.76 243.08 236.94 242.85 +4.82 54,725 58,658 +337 Hover/Click
May24 240205 239.27 242.88 236.95 242.66 +4.61 26,463 49,796 +1,739 Hover/Click
Jun24 240205 237.00 240.10 234.59 239.88 +4.30 20,061 41,323 -462 Hover/Click
Jul24 240205 232.65 236.39 231.36 236.16 +4.03 9,276 25,645 -235 Hover/Click
Aug24 240205 228.07 232.34 227.64 232.12 +3.76 6,475 21,936 +1,028 Hover/Click
Sep24 240205 223.20 227.40 222.77 227.19 +3.58 7,680 26,098 +1,083 Hover/Click
Oct24 240205 206.06 209.94 205.57 209.84 +3.35 2,503 9,213 +252 Hover/Click
Nov24 240205 201.66 204.71 200.75 204.63 +2.90 2,239 6,922 +549 Hover/Click
Dec24 240205 198.21 200.88 197.08 200.73 +2.45 3,473 20,119 +168 Hover/Click
Total Volume and Open Interest 206,365 371,475 +612  
e-miNY RBOB Gasoline(NYM)
Mar24 240205 220.92 220.92 220.92 220.92 +6.17        
Apr24 240205 242.85 242.85 242.85 242.85 +4.82        
May24 240205 242.66 242.66 242.66 242.66 +4.61        
Jun24 240205 239.88 239.88 239.88 239.88 +4.30        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Mar24 240205 2.110 2.127 2.041 2.082 +0.003 161,340 398,031 +1,566 Hover/Click
Apr24 240205 2.114 2.130 2.045 2.074 -0.012 90,382 153,535 +4,613 Hover/Click
May24 240205 2.200 2.211 2.127 2.154 -0.017 56,401 142,859 +665 Hover/Click
Jun24 240205 2.347 2.368 2.287 2.315 -0.016 23,790 56,117 -78 Hover/Click
Jul24 240205 2.533 2.541 2.462 2.491 -0.018 23,916 84,393 +2,121 Hover/Click
Aug24 240205 2.595 2.603 2.521 2.550 -0.022 13,952 31,323 -913 Hover/Click
Sep24 240205 2.575 2.589 2.509 2.538 -0.022 12,436 63,027 +1,413 Hover/Click
Oct24 240205 2.645 2.667 2.586 2.616 -0.023 25,327 100,400 -2,421 Hover/Click
Nov24 240205 3.034 3.063 2.984 3.019 -0.022 5,888 35,333 +288 Hover/Click
Dec24 240205 3.551 3.554 3.476 3.509 -0.024 2,440 47,657 -20 Hover/Click
Jan25 240205 3.809 3.829 3.748 3.781 -0.024 7,563 64,072 +455 Hover/Click
Feb25 240205 3.632 3.648 3.581 3.615 -0.023 3,384 33,912 -207 Hover/Click
Mar25 240205 3.238 3.259 3.201 3.231 -0.017 6,398 56,420 -381 Hover/Click
Apr25 240205 2.991 3.021 2.965 2.992 -0.007 6,757 46,785 -1,047 Hover/Click
May25 240205 3.014 3.040 2.992 3.018 -0.002 1,558 21,188 -96 Hover/Click
Jun25 240205 3.164 3.189 3.142 3.172 unch 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 240205 77.90 78.33 76.62 77.99 +0.66 525,769 590,281 -6,292 Hover/Click
May24 240205 77.60 78.06 76.41 77.73 +0.66 274,637 340,649 +22,298 Hover/Click
Jun24 240205 77.40 77.79 76.18 77.48 +0.68 221,939 232,627 +12,248 Hover/Click
Jul24 240205 77.00 77.48 75.91 77.20 +0.70 91,547 117,998 +14,196 Hover/Click
Aug24 240205 76.68 77.15 75.63 76.90 +0.71 54,411 109,115 +7,409 Hover/Click
Sep24 240205 76.31 76.78 75.31 76.56 +0.73 51,016 97,684 +3,398 Hover/Click
Oct24 240205 75.93 76.40 74.96 76.19 +0.74 19,720 56,437 +189 Hover/Click
Nov24 240205 75.56 76.02 74.64 75.83 +0.74 13,420 52,906 -365 Hover/Click
Dec24 240205 75.19 75.64 74.30 75.47 +0.75 106,561 192,955 -3,222 Hover/Click
Jan25 240205 74.62 75.27 74.01 75.11 +0.75 9,777 45,640 +3,224 Hover/Click
Feb25 240205 74.29 74.90 73.71 74.77 +0.74 6,673 47,026 +2,963 Hover/Click
Mar25 240205 74.50 74.65 73.46 74.50 +0.74 4,136 26,914 +570 Hover/Click
Apr25 240205 74.06 74.24 73.24 74.24 +0.73 660 15,027 +190 Hover/Click
May25 240205 73.98 73.98 73.98 73.98 +0.72 448 11,650 +20 Hover/Click
Total Volume and Open Interest 1,432,417 2,244,928 +57,369  
Gas Oil(ICE) Weekly Monthly
Feb24 240205 824.00 835.00 815.50 818.00 +4.50 45,615 73,924 -3,763 Hover/Click
Mar24 240205 806.00 818.75 799.25 801.75 +5.25 153,376 184,956 +3,989 Hover/Click
Apr24 240205 786.25 797.00 779.00 781.50 +3.50 120,752 99,085 +1,360 Hover/Click
May24 240205 770.25 779.75 762.75 765.75 +3.00 70,061 69,597 -581 Hover/Click
Jun24 240205 757.50 766.25 750.25 753.00 +2.25 80,762 74,124 -968 Hover/Click
Jul24 240205 751.00 758.50 743.75 746.25 +2.00 21,602 35,195 -637 Hover/Click
Aug24 240205 750.50 754.25 741.00 742.75 +1.75 11,434 33,456 +1,283 Hover/Click
Sep24 240205 748.25 751.00 737.75 740.50 +2.00 17,518 44,882 +451 Hover/Click
Oct24 240205 742.00 749.50 736.25 739.25 +2.50 7,416 30,319 -1,119 Hover/Click
Nov24 240205 736.00 743.75 731.50 733.75 +2.75 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 240205 72.85 73.29 71.42 72.78 +0.50 69,632 76,353 -825 Hover/Click
Apr24 240205 72.95 73.31 71.51 72.85 +0.55 117,690 80,689 +1,896 Hover/Click
May24 240205 72.83 73.26 71.55 72.87 +0.59 84,842 54,209 +3,364 Hover/Click
Jun24 240205 72.86 73.13 71.54 72.79 +0.61 66,486 89,945 +725 Hover/Click
Jul24 240205 72.55 72.87 71.41 72.60 +0.63 20,794 19,260 +10 Hover/Click
Aug24 240205 72.12 72.41 71.17 72.30 +0.64 10,090 18,307 +686 Hover/Click
Sep24 240205 71.75 72.19 70.92 71.94 +0.66 6,702 41,104 +73 Hover/Click
Oct24 240205 71.56 71.56 71.56 71.56 +0.67 892 12,539 +156 Hover/Click
Nov24 240205 70.89 71.21 70.89 71.21 +0.68 699 12,494 +98 Hover/Click
Dec24 240205 70.54 71.05 70.54 70.84 +0.69 17,405 86,051 +1,847 Hover/Click
Jan25 240205 70.46 70.46 70.46 70.46 +0.69 201 8,309 -3 Hover/Click
Feb25 240205 70.09 70.09 70.09 70.09 +0.67 120 3,619 +8 Hover/Click
Mar25 240205 69.76 69.76 69.76 69.76 +0.67 103 4,021 -8 Hover/Click
Apr25 240205 69.45 69.45 69.45 69.45 +0.67 18 3,097 -7 Hover/Click
May25 240205 69.16 69.16 69.16 69.16 +0.66 60 3,685 +13 Hover/Click
Jun25 240205 68.62 68.88 68.62 68.88 +0.65 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 240205 103.910 104.465 103.840 104.320 +0.540 23,798 24,906 -97 Hover/Click
Jun24 240205 103.635 104.115 103.510 103.975 +0.540 73 484 +33 Hover/Click
Sep24 240205 103.680 103.680 103.680 103.680 +0.540 2 13 +2 Hover/Click
Total Volume and Open Interest 23,873 25,403 -62  
Australian Dollar(CME) Weekly Monthly
Mar24 240205 65.18 65.29 64.78 64.91 -0.35 150,668 167,790 +2,233 Hover/Click
Jun24 240205 65.21 65.45 64.95 65.08 -0.35 484 1,347 +132 Hover/Click
Sep24 240205 65.30 65.55 65.11 65.19 -0.35 1 116 +1 Hover/Click
Total Volume and Open Interest 151,665 169,832 +2,390  
British Pound(CME) Weekly Monthly
Mar24 240205 126.36 126.40 125.21 125.37 -1.05 158,559 179,164 +1,165 Hover/Click
Jun24 240205 126.20 126.35 125.33 125.42 -1.04 229 9,998 -68 Hover/Click
Sep24 240205 125.53 125.53 125.43 125.43 -1.04 3 576 +0 Hover/Click
Total Volume and Open Interest 159,304 192,187 +1,107  
Canadian Dollar(CME) Weekly Monthly
Mar24 240205 74.30 74.31 73.87 73.92 -0.41 81,296 154,396 +1,100 Hover/Click
Jun24 240205 74.33 74.38 73.96 74.00 -0.41 904 3,379 +291 Hover/Click
Sep24 240205 74.22 74.22 74.05 74.05 -0.40 7 960 +5 Hover/Click
Dec24 240205 74.11 74.17 74.06 74.08 -0.41 3 540 +3 Hover/Click
Total Volume and Open Interest 82,313 159,942 +1,374  
Japanese Yen(CME) Weekly Monthly
Mar24 240205 67.82 67.88 67.61 67.69 -0.18 201,153 237,131 -4,661 Hover/Click
Jun24 240205 68.79 68.83 68.55 68.64 -0.18 441 2,107 +137 Hover/Click
Sep24 240205 69.68 69.71 69.49 69.51 -0.18 20 388 +8 Hover/Click
Total Volume and Open Interest 202,034 240,874 -4,503  
Swiss Franc(CME) Weekly Monthly
Mar24 240205 115.84 115.88 115.20 115.38 -0.54 20,671 47,193 -652 Hover/Click
Jun24 240205 116.87 117.01 116.36 116.48 -0.56 5 438 +1 Hover/Click
Sep24 240205 117.90 117.90 117.40 117.54 -0.56 0 99 +0 Hover/Click
Total Volume and Open Interest 20,680 47,949 -651  
EuroFX(CME) Weekly Monthly
Mar24 240205 108.00 108.05 107.41 107.61 -0.50 267,165 711,711 -4,341 Hover/Click
Jun24 240205 108.40 108.46 107.83 108.02 -0.51 1,045 4,810 +43 Hover/Click
Sep24 240205 108.60 108.60 108.31 108.46 -0.50 25 1,805 +2 Hover/Click
Total Volume and Open Interest 269,068 724,323 -4,401  
Mexican Peso(CME) Weekly Monthly
Mar24 240205 578.38 581.25 574.63 580.75 +1.50 70,191 253,509 +6,570 Hover/Click
Jun24 240205 566.50 572.25 566.25 572.00 +1.38 7 430 +1 Hover/Click
Total Volume and Open Interest 70,198 254,063 +6,571  
Brazilian Real(CME) Weekly Monthly
Mar24 240205 200.50 200.75 198.90 200.00 -0.90 11,502 60,566 +460 Hover/Click
Apr24 240205 199.55 200.05 198.30 199.40 -0.90 61 127 +56  
May24 240205 199.20 199.20 198.50 198.80 -0.80 1 1 +1  
Jun24 240205 198.15 198.15 198.15 198.15 -0.80       Hover/Click
Total Volume and Open Interest 11,564 60,694 +517  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240205 121~300 121~310 119~300 120~040 -1~250 737,368 1,438,845 +13,431 Hover/Click
Jun24 240205 121~230 121~230 120~000 120~050 -1~250 1,218 5,346 +144 Hover/Click
Sep24 240205 120~110 120~110 120~110 120~110 -1~240 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 240205 111~210 111~215 110~225 110~250 -0~280 2,793,826 4,785,636 +11,319 Hover/Click
Jun24 240205 112~085 112~085 111~095 111~120 -0~295 18,456 26,351 +7,140 Hover/Click
Sep24 240205 112~160 112~190 111~295 111~310 -0~295 21 99 +19 Hover/Click
Total Volume and Open Interest 2,812,303 4,812,086 +18,478  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240205 107~262 107~266 107~080 107~100 -0~172 1,767,873 5,940,748 -9,522 Hover/Click
Jun24 240205 108~020 108~022 107~220 107~234 -0~180 1,767 9,101 +1,094 Hover/Click
Sep24 240205 108~040 108~040 108~040 108~040 -0~180       Hover/Click
Total Volume and Open Interest 1,769,640 5,949,849 -8,428  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240205 102~165 102~166 102~102 102~111 -0~060 944,935 3,914,910 -31,635 Hover/Click
Jun24 240205 103~016 103~016 102~273 102~281 -0~071 1,245 5,358 +376 Hover/Click
Sep24 240205 103~125 103~125 103~125 103~125 -0~071       Hover/Click
Total Volume and Open Interest 946,180 3,920,268 -31,259  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240205 94.835 94.840 94.820 94.825 -0.020 144,921 205,758 +2,936  
Jun24 240205 95.100 95.100 95.045 95.050 -0.065 181,752 185,110 -130  
Sep24 240205 95.430 95.430 95.350 95.360 -0.100 112,793 205,882 -4,723  
Dec24 240205 95.765 95.765 95.670 95.680 -0.110 144,464 263,034 +5,959  
Mar25 240205 96.045 96.045 95.930 95.940 -0.125 60,376 167,778 -1,126  
Jun25 240205 96.265 96.265 96.125 96.135 -0.145 69,113 133,456 +1,297  
Sep25 240205 96.395 96.395 96.255 96.270 -0.150 42,876 94,193 +926  
Dec25 240205 96.480 96.480 96.340 96.355 -0.150 51,137 112,626 -2,727  
Mar26 240205 96.495 96.515 96.385 96.395 -0.145 21,704 79,391 -261  
Jun26 240205 96.520 96.540 96.410 96.420 -0.145 20,649 57,840 +1,885  
Sep26 240205 96.535 96.555 96.425 96.435 -0.140 10,944 40,910 +960  
Dec26 240205 96.545 96.565 96.435 96.445 -0.135 15,291 45,776 -944  
Mar27 240205 96.550 96.570 96.445 96.455 -0.130 6,860 35,959 -309  
Jun27 240205 96.550 96.570 96.445 96.455 -0.130 5,641 23,065 -267  
Sep27 240205 96.545 96.565 96.440 96.450 -0.125 4,202 14,271 -59  
Dec27 240205 96.525 96.555 96.430 96.435 -0.125 3,835 12,347 +846  
Mar28 240205 96.505 96.540 96.415 96.420 -0.120 2,703 8,019 +487  
Jun28 240205 96.505 96.515 96.400 96.400 -0.120 584 1,759 -236  
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Mar24 240205 128~30 128~31 126~08 126~13 -2~18 419,171 1,647,369 -1,785  
Jun24 240205 130~09 130~09 128~06 128~12 -2~18 82 645 +13  
Sep24 240205 129~18 129~18 129~18 129~18 -2~18        
Total Volume and Open Interest 419,253 1,648,014 -1,772  
Ultra 10-Yr T-Note(CBOT)
Mar24 240205 116~070 116~080 114~285 115~000 -1~075 812,028 2,167,219 -1,767  
Jun24 240205 116~050 116~050 115~035 115~060 -1~075 37 39 +36  
Sep24 240205 114~295 114~295 114~295 114~295 -1~075        
Total Volume and Open Interest 812,065 2,167,258 -1,731  
30 Day Federal Funds(CBOT)
Feb24 240205 94.680 94.680 94.675 94.677 -0.003 246,109 564,373 +37,179  
Mar24 240205 94.700 94.700 94.690 94.695 -0.005 42,930 119,641 +2,276  
Apr24 240205 94.730 94.730 94.710 94.715 -0.015 279,524 424,535 +11,384  
May24 240205 94.895 94.895 94.850 94.860 -0.040 141,842 183,093 +7,307  
Jun24 240205 95.030 95.030 94.975 94.990 -0.050 13,993 50,267 -59  
Jul24 240205 95.125 95.125 95.055 95.075 -0.055 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 240205 146.89 146.93 146.26 146.34 -0.33 3,469 11,661 +0 Hover/Click
Jun24 240205 145.98 145.98 145.98 145.98 -0.33       Hover/Click
Sep24 240205 145.98 145.98 145.98 145.98 -0.33       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240205 136.18 136.40 133.72 133.86 -2.36 144,639 236,430 -6,319  
Jun24 240205 136.18 136.18 133.84 133.86 -2.36 1,109 2,768 +390  
Sep24 240205 135.32 135.32 135.32 135.32 -2.36        
Total Volume and Open Interest        
Euro-Bund(EUREX) Weekly Monthly
Mar24 240205 134.90 134.98 133.87 133.91 -1.02 1,204,091 1,397,767 -123,540 Hover/Click
Jun24 240205 134.35 134.48 133.48 133.50 -1.02 1,225 8,551 +230 Hover/Click
Sep24 240205 134.29 134.29 134.29 134.29 -1.02 0 3 +0 Hover/Click
Total Volume and Open Interest        
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240205 117.85 117.88 117.37 117.38 -0.48 914,458 1,407,989 -111,854 Hover/Click
Jun24 240205 119.20 119.22 118.93 118.93 -0.54 300 3,730 +250 Hover/Click
Sep24 240205 118.50 118.50 118.50 118.50 -0.48       Hover/Click
Total Volume and Open Interest        
Euro-Schatz(EUREX)
Mar24 240205 105.86 105.89 105.74 105.75 -0.14 846,424 2,164,551 -72,773  
Jun24 240205 106.40 106.40 106.36 106.36 -0.15 102 1,131 -26  
Sep24 240205 107.75 107.75 107.75 107.75 -0.14        
Total Volume and Open Interest        
3-Mth Euribor(EUREX)
Mar24 240205 96.150 96.155 96.150 96.150 -0.015 4,043 1,140 -91  
Jun24 240205 96.530 96.550 96.525 96.530 -0.040 6,870 1,284 +101  
Sep24 240205 96.965 96.985 96.945 96.955 -0.060 14,441 1,294 -227  
Total Volume and Open Interest        
Long Gilt(LIFFE) Weekly Monthly
Mar24 240205 98~16 98~18 97~23 97~24 -1~05 298,462 544,628 +691 Hover/Click
Jun24 240205 97~26 97~27 97~26 97~27 -1~06 1 22 +0 Hover/Click
Total Volume and Open Interest 298,463 544,650 +691  
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 240205 96.160 96.160 96.145 96.145 -0.015 284,225 820,904 -13,252  
Jun24 240205 96.555 96.565 96.510 96.530 -0.040 243,316 698,953 -270  
Sep24 240205 97.005 97.010 96.940 96.955 -0.065 183,258 496,965 +1,218  
Total Volume and Open Interest 1,655,739 4,769,261 -16,314  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240205 95.71 95.72 95.67 95.68 -0.04 69,500 281,321 +6,181  
Jun24 240205 95.85 95.86 95.76 95.77 -0.09 88,215 303,735 +10,292  
Sep24 240205 96.04 96.05 95.90 95.92 -0.13 48,467 205,648 +3,250  
Dec24 240205 96.20 96.21 96.05 96.07 -0.14 43,410 202,340 -2,486  
Mar25 240205 96.32 96.33 96.17 96.19 -0.14 23,201 119,531 -2,395  
Jun25 240205 96.42 96.42 96.27 96.28 -0.15 21,220 113,783 +6,838  
Sep25 240205 96.48 96.48 96.33 96.34 -0.15 9,114 62,155 -617  
Dec25 240205 96.53 96.53 96.38 96.39 -0.15 18,399 62,664 +3,418  
Mar26 240205 96.52 96.52 96.39 96.40 -0.14 905 5,751 +447  
Jun26 240205 96.48 96.48 96.36 96.36 -0.14 10 923 +10  
Total Volume and Open Interest 322,441 1,358,857 +24,938  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240205 96.01 96.01 95.87 95.89 -0.12 227,238 1,136,878 +15,580  
Jun24 240205 95.89 95.89 95.89 95.89 -0.12        
Total Volume and Open Interest 227,238 1,136,878 +15,580  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240205 96.47 96.48 96.33 96.35 -0.13 265,769 761,558 +18,306  
Jun24 240205 96.35 96.35 96.35 96.35 -0.13        
Total Volume and Open Interest 265,769 761,558 +18,306  
Gold(CMX) Weekly Monthly
Feb24 240205 2038.9 2040.8 2013.8 2025.7 -10.4 947 946 -11,380 Hover/Click
Apr24 240205 2057.9 2059.1 2030.8 2042.9 -10.8 260,921 354,545 +7,132 Hover/Click
Jun24 240205 2076.2 2077.6 2050.7 2062.7 -10.7 9,168 33,347 +1,400 Hover/Click
Aug24 240205 2095.0 2095.0 2068.2 2080.3 -10.6 2,234 18,610 -174 Hover/Click
Oct24 240205 2109.8 2110.8 2086.0 2097.3 -10.2 645 5,187 +102 Hover/Click
Dec24 240205 2127.6 2127.6 2102.5 2114.1 -10.1 784 12,068 +217 Hover/Click
Feb25 240205 2128.8 2129.7 2120.0 2129.7 -9.9 47 1,097 -1 Hover/Click
Apr25 240205 2143.2 2143.2 2143.2 2143.2 -9.9 0 90 +0 Hover/Click
Jun25 240205 2157.9 2157.9 2157.9 2157.9 -9.9 2 1,300 -2 Hover/Click
Aug25 240205 2171.2 2171.2 2171.2 2171.2 -9.9 0 16 +0 Hover/Click
Oct25 240205 2179.5 2184.5 2179.5 2184.5 -9.9 0 2 +0 Hover/Click
Dec25 240205 2187.5 2197.5 2187.5 2197.5 -9.9 0 802 +0 Hover/Click
Total Volume and Open Interest 276,094 430,036 -2,757  
Silver(CMX) Weekly Monthly
Mar24 240205 2284.0 2284.0 2232.5 2242.2 -37.4 85,163 95,637 -850 Hover/Click
May24 240205 2303.0 2304.5 2255.0 2264.0 -37.6 4,540 27,433 +1,371 Hover/Click
Jul24 240205 2322.0 2323.0 2276.0 2285.0 -37.6 1,014 6,937 +65 Hover/Click
Sep24 240205 2316.5 2323.5 2299.5 2305.1 -37.6 366 3,604 +56 Hover/Click
Dec24 240205 2367.5 2368.0 2325.0 2331.3 -37.5 400 3,377 +174 Hover/Click
Mar25 240205 2357.0 2357.0 2357.0 2357.0 -37.4 1 36 +0 Hover/Click
May25 240205 2374.3 2374.3 2374.3 2374.3 -37.4 0 2 +0 Hover/Click
Total Volume and Open Interest 91,506 137,141 +755  
Platinum(NYMEX) Weekly Monthly
Apr24 240205 901.6 910.7 897.2 903.5 +1.9 24,983 65,807 +1,463 Hover/Click
Jul24 240205 910.0 919.3 906.3 912.3 +1.8 747 5,395 +251 Hover/Click
Oct24 240205 920.7 927.6 915.5 921.3 +1.9 417 2,494 +118 Hover/Click
Jan25 240205 928.5 934.3 924.1 928.9 +1.9 72 523 -33 Hover/Click
Total Volume and Open Interest 26,248 74,362 +1,743  
Palladium(NYMEX) Weekly Monthly
Mar24 240205 950.00 962.00 925.50 956.10 +7.10 3,844 19,976 +271 Hover/Click
Jun24 240205 950.00 966.50 932.50 962.00 +7.70 339 3,982 +115 Hover/Click
Sep24 240205 969.40 969.40 969.40 969.40 +7.40 20 41 +14 Hover/Click
Total Volume and Open Interest 4,205 24,012 +402  
Copper(CMX) Weekly Monthly
Mar24 240205 381.90 383.30 376.35 377.15 -5.00 96,085 114,595 -2,270 Hover/Click
May24 240205 384.60 385.85 379.35 380.10 -4.80 18,693 57,689 -512 Hover/Click
Jul24 240205 387.00 388.05 381.85 382.65 -4.60 4,003 24,044 +548 Hover/Click
Sep24 240205 388.50 389.80 383.90 384.65 -4.40 1,692 15,085 +68 Hover/Click
Dec24 240205 391.15 391.50 386.10 386.55 -4.10 943 6,032 +228 Hover/Click
Total Volume and Open Interest 122,940 223,925 -1,969  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240205 38753 38797 38310 38466 -299 151,960 105,743 +1,671 Hover/Click
Jun24 240205 39128 39181 38710 38858 -297 112 497 +17 Hover/Click
Sep24 240205 38934 38934 38934 38934 -297 0 6 +0 Hover/Click
Dec24 240205 39158 39158 39158 39158 -299 0 1 +0 Hover/Click
Total Volume and Open Interest 152,072 106,247 +1,688  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240205 4976.00 4980.75 4937.75 4962.00 -18.25 1,835,510 2,261,966 +15,267 Hover/Click
Jun24 240205 5032.00 5037.25 4994.50 5019.00 -18.25 9,020 32,504 +2,344 Hover/Click
Sep24 240205 5081.00 5083.00 5044.00 5068.50 -17.75 193 2,770 -139 Hover/Click
Dec24 240205 5113.25 5113.25 5094.50 5113.25 -16.50 31 2,750 +21 Hover/Click
Total Volume and Open Interest 1,844,794 2,300,732 +17,495  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240205 17696.00 17745.50 17554.25 17700.00 -32.75 705,238 284,607 -1,421 Hover/Click
Jun24 240205 17946.25 17972.00 17783.75 17928.75 -31.50 1,167 1,883 +47 Hover/Click
Sep24 240205 18128.25 18168.25 17989.00 18120.75 -33.25 4 53 +1 Hover/Click
Total Volume and Open Interest 706,409 286,674 -1,373  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240205 2777.00 2779.80 2723.50 2745.90 -32.00 14,626 38,977 -454 Hover/Click
Jun24 240205 2767.50 2767.50 2757.20 2767.50 -32.10 0 1 +0 Hover/Click
Sep24 240205 2788.00 2788.00 2788.00 2788.00 -32.30       Hover/Click
Total Volume and Open Interest 14,626 38,978 -454  
Volatility Index(CBOE)
Feb24 240205 14.65 14.85 13.85 13.96 -0.59 96,718 131,029 +2,796  
Mar24 240205 15.55 15.72 14.95 15.00 -0.55 62,607 111,723 +7,616  
Apr24 240205 16.25 16.50 15.80 15.90 -0.40 18,136 46,769 +1,892  
May24 240205 16.60 16.83 16.26 16.35 -0.30 8,021 26,265 +515  
Total Volume and Open Interest 194,529 357,801 +13,252  
S & P 600(CME)
Mar24 240205 1275.50 1275.50 1249.70 1259.00 -21.20 0 718 +0  
Jun24 240205 1273.50 1273.50 1273.50 1273.50 -21.50        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240205 1968.40 1970.00 1925.40 1943.80 -26.80 284,422 482,974 -12,298 Hover/Click
Jun24 240205 1990.00 1990.00 1947.20 1964.80 -27.10 178 1,113 +19 Hover/Click
Sep24 240205 1986.20 1986.20 1986.20 1986.20 -27.10 0 1 +0 Hover/Click
Total Volume and Open Interest 284,600 484,088 -12,279  
Nikkei 225(CME)
Mar24 240205 36415 36535 36135 36350 -90 7,336 16,459 -30  
Jun24 240205 36035 36320 35960 36185 -90 5 21 +4  
Total Volume and Open Interest 7,341 16,480 -26  
Nikkei 225(SGX) Weekly Monthly
Mar24 240205 36125 36495 36020 36350 +450 33,146 106,953 +0  
Jun24 240205 36065 36150 36050 36095 +445 4 2,800 +0  
Sep24 240205 36050 36050 36050 36050 +450 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240205 36120 36490 36015 36380 +260 1,026,975 347,545 -11,493  
Jun24 240205 35870 36225 35750 36140 +480 19,067 12,775 +0  
Sep24 240205 35770 36170 35700 36060 +460 435 1,930 +0  
Total Volume and Open Interest 827,217 423,849 +0  
Nikkei 225(JPX)
Mar24 240205 36120 36490 36020 36380 +260 63,942 205,905 -1,886  
Jun24 240205 35800 36220 35760 36140 +300 823 25,576 +220  
Sep24 240205 35830 36110 35740 36060 +260 4 1,742 -98  
Total Volume and Open Interest 64,778 287,439 -510  
Nikkei 225(CME) Yen
Mar24 240205 36420 36520 36115 36335 -75 32,145 47,044 -1,598  
Jun24 240205 35975 36210 35880 36075 -75 0 56 +0  
Sep24 240205 36345 36345 36345 36345 -95 0 1 +0  
Total Volume and Open Interest 32,145 47,104 -1,598  
Nikkei 225(CME) e-Mini Yen
Mar24 240205 36335 36570 36335 36335 -75 0 1 +0  
Jun24 240205 36075 36075 36075 36075 -75        
Sep24 240205 36345 36345 36345 36345 -95        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb24 240205 7604.5 7628.5 7568.0 7600.5 -3.5 57,258 176,046 +4,232  
Mar24 240205 7628.5 7639.0 7610.0 7623.5 -3.5 1,342 662 -9  
Apr24 240205 7641.5 7641.5 7641.5 7641.5 -4.0        
Jun24 240205 7502.0 7528.5 7502.0 7520.0 -3.5        
Sep24 240205 7580.5 7580.5 7580.5 7580.5 -1.0        
Dec24 240205 7615.5 7615.5 7615.5 7615.5 unch        
Total Volume and Open Interest        
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240205 15565 15725 15296 15566 +13 157,102 134,545 +1,064  
Mar24 240205 15542 15700 15275 15543 +15 754 12,195 -93  
Apr24 240205 15600 15600 15600 15600 +13 0 3 +0  
Total Volume and Open Interest 158,566 157,725 +1,248  
DAX(EUREX) Weekly Monthly
Mar24 240205 17026.0 17060.0 16942.0 16973.0 -21.0 60,588 71,660 +1,194  
Jun24 240205 17285.0 17285.0 17220.0 17229.0 -20.0 63 148 +38  
Sep24 240205 17383.0 17383.0 17383.0 17383.0 -17.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240205 17024.0 17059.0 16944.0 16973.0 -21.0 44,309 12,099 +469  
Jun24 240205 17207.0 17290.0 17202.0 17229.0 -20.0 14 89 +2  
Sep24 240205 17383.0 17383.0 17383.0 17383.0 -17.0        
Total Volume and Open Interest        
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240205 4682 4691 4654 4666 -3 801,257 2,808,040 -6,222  
Jun24 240205 4620 4639 4604 4614 -3 5,040 54,961 +5,001  
Sep24 240205 4645 4645 4645 4645 -3 0 2,760 +0  
Total Volume and Open Interest 806,297 2,876,361 -1,221  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240205 11172 11226 11156 11182 +1 37,197 157,385 -3,671  
Jun24 240205 11053 11083 11053 11069 unch 406 7,107 +5  
Sep24 240205 11098 11098 11098 11098 -1        
Total Volume and Open Interest        
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240205 7594.50 7647.00 7574.50 7583.50 -9.00 105,011 541,802 -2,086  
Jun24 240205 7637.00 7637.00 7599.50 7599.50 -9.00 1 1,287 +0  
Sep24 240205 7613.50 7613.50 7613.50 7613.50 -9.00 1 92 +1  
Total Volume and Open Interest 105,013 543,746 -2,085  
SPI 200(SFE) Weekly Monthly
Mar24 240205 7660.0 7661.0 7547.0 7587.0 -75.0 55,387 268,919 +5,196  
Jun24 240205 7634.0 7634.0 7634.0 7634.0 -62.0 0 126 +0  
Sep24 240205 7567.0 7567.0 7567.0 7567.0 -62.0        
Total Volume and Open Interest 55,391 269,151 +5,200  
FTSE MIB(ISE)
Mar24 240205 31080.00 31235.00 30980.00 31074.00 +206.00 14,832 107,727 +1,476  
Jun24 240205 30500.00 30625.00 30420.00 30499.00 +203.00 36 378 +15  
Sep24 240205 30705.00 30705.00 30472.00 30472.00 +371.00 0 1 +0  
Total Volume and Open Interest 14,868 108,106 +1,491  
KOSPI 200(KFE)
Mar24 240205 353.70 354.05 344.80 349.25 -4.80 302,538 252,986 +4,097  
Jun24 240205 354.60 354.60 345.50 349.95 -4.90 484 41,211 -44  
Sep24 240205 347.50 352.00 347.50 352.00 -3.05 0 6,417 +2  
Total Volume and Open Interest        
GSCI(CME) Weekly Monthly
Feb24 240205 541.10 541.90 537.45 541.10 +0.30 5 628 +2  
Mar24 240205 543.60 543.60 538.90 543.60 +0.30        
Apr24 240205 541.10 541.10 541.10 541.10 -4.70        
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

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