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 +7.75 101,687 297,694 -4,080 Hover/Click
May24 240205 1199.75 1207.00 1190.00 1204.75 +6.50 51,654 191,493 +4,400 Hover/Click
Jul24 240205 1209.00 1216.00 1200.25 1214.25 +6.00 27,280 126,246 +1,049 Hover/Click
Aug24 240205 1198.00 1206.00 1191.50 1204.50 +5.75 2,714 13,813 +8 Hover/Click
Sep24 240205 1174.75 1182.25 1169.75 1181.50 +5.50 1,856 11,875 +24 Hover/Click
Nov24 240205 1171.75 1177.50 1165.25 1176.75 +5.75 13,765 97,666 +1,374 Hover/Click
Jan25 240205 1180.00 1187.00 1175.00 1186.50 +5.50 1,229 7,099 +109 Hover/Click
Mar25 240205 1176.00 1184.50 1173.50 1184.00 +5.25 723 7,223 +207 Hover/Click
May25 240205 1183.00 1186.25 1176.00 1185.75 +4.75 432 4,327 +207 Hover/Click
Jul25 240205 1184.50 1192.25 1183.00 1191.25 +4.25 179 1,836 +74 Hover/Click
Aug25 240205 1181.50 1181.50 1181.50 1181.50 +4.00 1 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 +4.00 134 2,188 +63 Hover/Click
Jan26 240205 1153.00 1153.00 1153.00 1153.00 +2.25 0 3 +0 Hover/Click
Total Volume and Open Interest 201,654 761,502 +3,435  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240205 356.80 361.50 353.20 361.10 +4.30 60,179 173,560 -2,847 Hover/Click
May24 240205 353.00 356.30 348.80 355.80 +2.80 40,146 133,394 +3,791 Hover/Click
Jul24 240205 356.40 359.30 352.50 358.70 +2.40 21,978 81,704 -647 Hover/Click
Aug24 240205 357.00 359.20 353.30 358.80 +2.00 4,003 17,898 +28 Hover/Click
Sep24 240205 356.00 357.80 352.60 357.30 +1.50 2,195 13,830 +169 Hover/Click
Oct24 240205 353.10 354.90 350.60 354.40 +1.10 1,486 11,360 +238 Hover/Click
Dec24 240205 354.50 356.10 351.50 355.60 +1.00 7,057 36,313 +1,575 Hover/Click
Jan25 240205 355.20 356.60 352.30 356.10 +0.90 545 3,510 +174 Hover/Click
Mar25 240205 354.00 355.60 350.90 355.30 +0.70 342 1,835 +99 Hover/Click
May25 240205 351.00 355.70 351.00 355.40 +0.40 65 752 -7 Hover/Click
Total Volume and Open Interest 138,020 475,237 +2,565  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240205 44.73 45.45 44.51 45.33 +0.60 59,074 187,215 -2,178 Hover/Click
May24 240205 45.23 45.90 45.02 45.78 +0.56 36,444 147,114 +3,279 Hover/Click
Jul24 240205 45.50 46.09 45.31 45.96 +0.46 20,682 116,554 +411 Hover/Click
Aug24 240205 45.40 45.83 45.15 45.73 +0.41 3,590 21,482 +127 Hover/Click
Sep24 240205 45.21 45.53 44.91 45.43 +0.38 1,708 17,531 -220 Hover/Click
Oct24 240205 44.78 45.17 44.57 45.07 +0.39 1,518 10,781 -117 Hover/Click
Dec24 240205 44.80 45.11 44.51 45.00 +0.36 7,447 65,099 +1,039 Hover/Click
Jan25 240205 44.75 45.12 44.55 45.03 +0.35 1,242 4,098 +265 Hover/Click
Mar25 240205 44.77 45.11 44.56 45.02 +0.31 686 3,527 +90 Hover/Click
May25 240205 44.75 45.17 44.65 45.09 +0.29 650 1,596 +251 Hover/Click
Total Volume and Open Interest 133,403 577,073 +3,110  
Canola(WCE) Weekly Monthly
Mar24 240205 590.4 599.5 588.7 598.3 +6.2 23,312 128,119 -5,161 Hover/Click
May24 240205 596.0 605.5 594.9 604.2 +5.6 23,220 105,433 +5,432 Hover/Click
Jul24 240205 601.0 609.8 599.4 608.7 +6.1 7,262 40,575 +3,354 Hover/Click
Nov24 240205 600.7 609.9 599.3 608.8 +6.3 2,245 28,653 +352 Hover/Click
Jan25 240205 612.5 614.0 611.4 613.8 +6.8 0 917 +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 56,039 303,784 +3,977  
Corn(CBOT) Weekly Monthly
Mar24 240205 442.75 445.00 439.50 442.75 unch 129,450 628,058 -11,937 Hover/Click
May24 240205 453.50 455.50 450.75 453.25 -0.25 58,992 302,062 +6,817 Hover/Click
Jul24 240205 462.00 464.25 460.00 462.00 -0.50 34,382 269,852 +2,448 Hover/Click
Sep24 240205 468.25 470.50 466.50 468.50 unch 18,894 141,585 +4,523 Hover/Click
Dec24 240205 476.50 479.25 475.25 477.75 +1.00 26,174 245,887 +3,972 Hover/Click
Mar25 240205 486.75 489.75 486.00 488.50 +1.25 1,535 16,026 +270 Hover/Click
May25 240205 492.50 495.00 492.00 494.25 +1.00 446 3,297 +38 Hover/Click
Jul25 240205 494.50 497.25 494.00 496.25 +0.75 300 5,467 +132 Hover/Click
Sep25 240205 484.75 485.25 482.25 485.25 unch 238 455 +128 Hover/Click
Dec25 240205 485.00 487.25 483.50 486.75 +1.25 1,309 11,091 +531 Hover/Click
Total Volume and Open Interest 271,781 1,624,792 +6,972  
Wheat(CBOT) Weekly Monthly
Mar24 240205 600.00 601.75 586.75 590.25 -9.50 66,721 182,399 -6,872 Hover/Click
May24 240205 607.50 608.75 596.00 599.00 -9.00 30,946 85,884 -2,251 Hover/Click
Jul24 240205 613.00 613.00 601.00 603.25 -9.75 20,922 87,646 +1,080 Hover/Click
Sep24 240205 624.00 624.00 612.50 614.25 -9.75 6,582 21,644 +717 Hover/Click
Dec24 240205 636.50 637.25 627.25 628.75 -9.50 6,461 27,898 +1,008 Hover/Click
Mar25 240205 646.25 647.50 641.25 642.50 -9.00 412 3,106 +92 Hover/Click
Total Volume and Open Interest 132,062 410,025 -6,228  
Wheat(KCBT) Weekly Monthly
Mar24 240205 626.00 626.00 610.75 614.00 -11.00 30,407 104,512 -2,898 Hover/Click
May24 240205 624.25 624.25 609.50 612.75 -10.00 17,804 55,314 +2,093 Hover/Click
Jul24 240205 617.00 617.00 604.00 608.00 -8.50 13,810 50,680 +2,052 Hover/Click
Sep24 240205 622.25 623.00 613.75 618.00 -8.75 2,720 14,832 +411 Hover/Click
Dec24 240205 639.00 639.75 630.75 634.25 -9.50 2,044 17,404 +224 Hover/Click
Mar25 240205 646.75 646.75 643.25 646.75 -9.25 121 942 +56 Hover/Click
May25 240205 653.25 655.75 649.50 652.25 -9.00 11 307 +0 Hover/Click
Total Volume and Open Interest 67,021 244,220 +2,038  
Wheat(MGE) Weekly Monthly
Mar24 240205 695.75 696.25 689.00 691.00 -8.75 8,391 38,261 -916 Hover/Click
May24 240205 696.75 699.25 691.75 693.50 -8.25 5,688 19,102 +1,543 Hover/Click
Jul24 240205 705.25 705.25 697.25 699.00 -7.75 1,638 8,093 +441 Hover/Click
Sep24 240205 710.00 710.75 704.75 706.50 -8.25 106 5,145 -6 Hover/Click
Dec24 240205 723.50 723.50 716.00 718.75 -8.00 57 1,667 +24 Hover/Click
Mar25 240205 727.25 727.25 727.25 727.25 -12.75 1 108 +0 Hover/Click
Total Volume and Open Interest 15,881 72,380 +1,086  
Oats(CBOT) Weekly Monthly
Mar24 240205 371.50 374.00 365.00 367.50 -4.25 385 2,495 -128 Hover/Click
May24 240205 363.50 366.50 359.00 361.25 -4.25 120 773 +20 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 505 3,411 -108  
Rough Rice(CBOT) Weekly Monthly
Mar24 240205 18.40 18.45 18.26 18.31 -0.13 833 9,384 +40 Hover/Click
May24 240205 18.65 18.70 18.55 18.56 -0.13 99 672 +62 Hover/Click
Jul24 240205 18.67 18.67 18.63 18.63 -0.09 23 220 +6 Hover/Click
Sep24 240205 15.35 15.49 15.35 15.35 -0.00 67 1,392 +16 Hover/Click
Total Volume and Open Interest 1,044 11,689 +142  
Live Cattle(CME) Weekly Monthly
Feb24 240205 180.750 181.700 179.650 179.735 -0.815 12,267 19,920 -6,693 Hover/Click
Apr24 240205 183.850 184.485 182.250 182.350 -1.400 27,853 116,555 +1,090 Hover/Click
Jun24 240205 181.800 182.300 180.250 180.485 -1.300 11,455 61,177 +5 Hover/Click
Aug24 240205 181.600 182.035 180.200 180.450 -1.235 7,330 35,211 +1,451 Hover/Click
Oct24 240205 185.500 185.630 183.935 184.130 -1.270 4,288 22,160 +867 Hover/Click
Dec24 240205 188.950 189.130 187.535 187.700 -1.285 1,878 14,042 +250 Hover/Click
Total Volume and Open Interest 65,991 279,249 -2,908  
Feeder Cattle(CME) Weekly Monthly
Mar24 240205 245.000 245.800 242.350 242.750 -2.050 6,823 18,795 -736 Hover/Click
Apr24 240205 250.050 250.985 247.750 248.250 -1.950 2,984 8,154 +358 Hover/Click
May24 240205 255.630 255.880 252.800 253.330 -1.955 2,030 7,478 +106 Hover/Click
Aug24 240205 270.500 270.685 267.835 268.230 -1.855 1,767 7,874 +393 Hover/Click
Sep24 240205 272.700 273.000 270.185 270.480 -1.870 443 2,464 +138 Hover/Click
Oct24 240205 273.950 274.250 271.400 271.630 -1.955 330 3,135 +17 Hover/Click
Nov24 240205 273.800 273.800 271.150 271.380 -1.920 95 1,369 +21 Hover/Click
Total Volume and Open Interest 14,532 49,594 +329  
Lean Hogs(CME) Weekly Monthly
Feb24 240205 75.300 75.300 74.280 74.400 -1.050 7,420 25,019 -1,543 Hover/Click
Apr24 240205 83.250 83.430 82.080 82.200 -1.630 18,262 95,322 -298 Hover/Click
May24 240205 88.180 88.180 86.780 87.130 -1.400 286 3,299 +136  
Jun24 240205 97.130 97.130 95.800 96.050 -1.450 6,666 35,950 +565 Hover/Click
Jul24 240205 98.130 98.130 97.050 97.350 -1.030 2,424 17,087 +171 Hover/Click
Aug24 240205 97.130 97.180 96.380 96.800 -0.680 3,371 20,059 +563 Hover/Click
Oct24 240205 83.780 84.050 83.330 84.000 -0.130 3,747 18,046 +1,115 Hover/Click
Dec24 240205 75.600 76.080 75.300 76.000 +0.070 1,822 8,298 +774 Hover/Click
Total Volume and Open Interest 44,434 225,028 +1,697  
Class III Milk(CME) Weekly Monthly
Feb24 240205 16.23 16.36 16.22 16.35 +0.08 301 4,600 -25 Hover/Click
Mar24 240205 17.38 17.80 17.22 17.77 +0.39 1,168 6,338 -285 Hover/Click
Apr24 240205 17.66 18.03 17.53 18.01 +0.31 247 2,717 +47 Hover/Click
May24 240205 17.82 18.18 17.82 18.15 +0.22 194 1,960 +20 Hover/Click
Jun24 240205 18.19 18.40 18.19 18.35 +0.16 48 1,663 +12 Hover/Click
Jul24 240205 18.38 18.48 18.31 18.48 +0.08 76 1,149 -6 Hover/Click
Aug24 240205 18.48 18.55 18.46 18.50 unch 71 1,063 -5 Hover/Click
Sep24 240205 18.55 18.66 18.55 18.65 +0.05 73 1,017 -1 Hover/Click
Oct24 240205 18.60 18.65 18.60 18.60 unch 48 737 +7 Hover/Click
Nov24 240205 18.52 18.60 18.52 18.58 +0.07 33 775 +10 Hover/Click
Dec24 240205 18.20 18.28 18.20 18.28 +0.08 40 697 +4 Hover/Click
Jan25 240205 18.10 18.10 18.10 18.10 unch 1 47 +1 Hover/Click
Feb25 240205 18.00 18.00 18.00 18.00 unch 0 23 +0 Hover/Click
Total Volume and Open Interest 2,300 22,869 -221  
Cocoa(ICE) Weekly Monthly
Mar24 240205 5035 5249 5010 5189 +180 37,945 91,742 -12,865 Hover/Click
May24 240205 4947 5106 4922 5074 +149 26,831 89,796 +2,851 Hover/Click
Jul24 240205 4873 5028 4856 4999 +141 16,923 62,624 +2,789 Hover/Click
Sep24 240205 4779 4915 4753 4894 +139 7,993 37,024 +2,117 Hover/Click
Dec24 240205 4642 4764 4616 4744 +121 3,740 28,233 +1,096 Hover/Click
Mar25 240205 4518 4650 4490 4627 +128 713 12,069 +168 Hover/Click
May25 240205 4438 4584 4429 4564 +136 118 1,176 +1 Hover/Click
Total Volume and Open Interest 94,389 323,701 -3,777  
Coffee "C"(ICE) Weekly Monthly
Mar24 240205 190.75 192.30 188.50 189.50 -2.45 21,292 73,639 -3,635 Hover/Click
May24 240205 187.50 189.35 185.70 186.70 -2.30 19,231 83,896 +4,143 Hover/Click
Jul24 240205 187.00 188.25 184.85 185.80 -2.30 5,133 37,604 -209 Hover/Click
Sep24 240205 186.75 188.20 184.90 185.80 -2.30 3,060 12,715 +552 Hover/Click
Dec24 240205 186.90 188.35 185.40 186.30 -2.20 1,787 16,894 +59 Hover/Click
Mar25 240205 188.20 188.45 186.40 187.10 -2.05 491 6,331 +36 Hover/Click
Total Volume and Open Interest 51,408 233,500 +1,028  
Orange Juice(ICE) Weekly Monthly
Mar24 240205 378.25 378.30 371.55 374.40 -7.15 1,768 4,930 -156 Hover/Click
May24 240205 365.00 365.95 361.05 362.20 -8.85 587 2,262 +49 Hover/Click
Jul24 240205 353.55 355.20 353.55 355.20 -8.35 69 822 +17 Hover/Click
Sep24 240205 344.30 344.30 344.30 344.30 -8.30 9 112 -19 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 2,433 8,158 -109  
Sugar #11(ICE) Weekly Monthly
Mar24 240205 23.94 23.99 23.43 23.53 -0.36 60,491 261,823 -2,293 Hover/Click
May24 240205 23.10 23.12 22.67 22.77 -0.26 46,964 206,612 +3,645 Hover/Click
Jul24 240205 22.72 22.74 22.40 22.50 -0.18 22,748 128,616 +1,361 Hover/Click
Oct24 240205 22.67 22.71 22.41 22.52 -0.11 15,498 106,434 +1,606 Hover/Click
Mar25 240205 22.82 22.89 22.60 22.72 -0.08 5,108 67,809 +575 Hover/Click
May25 240205 21.50 21.60 21.28 21.42 -0.09 2,404 32,369 +1,010 Hover/Click
Jul25 240205 20.83 20.93 20.56 20.71 -0.12 1,279 19,620 +371 Hover/Click
Oct25 240205 20.66 20.75 20.36 20.50 -0.15 849 20,378 +573 Hover/Click
Mar26 240205 20.67 20.76 20.38 20.48 -0.18 291 8,638 +160 Hover/Click
Total Volume and Open Interest 155,715 861,418 +7,056  
London Cocoa(LCE) Weekly Monthly
Mar24 240205 4036 4200 4030 4183 +143 12,025 98,599 -591 Hover/Click
May24 240205 3968 4144 3963 4130 +157 16,234 65,223 +1,953 Hover/Click
Jul24 240205 3863 4018 3858 4008 +140 9,068 46,384 +1,146 Hover/Click
Sep24 240205 3749 3891 3737 3879 +129 4,843 44,113 -163 Hover/Click
Dec24 240205 3584 3722 3571 3711 +127 5,025 45,613 +779 Hover/Click
Mar25 240205 3520 3650 3500 3638 +127 1,606 40,230 +647 Hover/Click
May25 240205 3444 3569 3421 3563 +132 149 3,367 +43 Hover/Click
Total Volume and Open Interest 48,972 345,216 +3,828  
London Sugar(LCE) Weekly Monthly
Mar24 240205 660.80 662.20 645.90 646.70 -14.00 6,490 20,015 -2,024 Hover/Click
May24 240205 646.90 649.70 636.40 637.30 -9.60 5,434 30,198 +897 Hover/Click
Aug24 240205 634.10 636.60 626.00 626.80 -7.30 1,126 12,390 +15 Hover/Click
Oct24 240205 622.70 626.10 617.50 618.50 -5.80 540 7,343 -28 Hover/Click
Dec24 240205 615.80 618.90 611.20 612.50 -4.70 262 4,783 +70 Hover/Click
Total Volume and Open Interest 14,154 82,592 -829  
Cotton(ICE) Weekly Monthly
Mar24 240205 86.93 87.45 86.51 87.04 -0.07 28,330 80,491 -1,432 Hover/Click
May24 240205 87.95 88.40 87.57 88.03 -0.12 20,082 77,097 +1,404 Hover/Click
Jul24 240205 88.43 88.82 88.10 88.52 -0.18 9,137 59,325 +1,532 Hover/Click
Oct24 240205 83.68 83.68 83.68 83.68 +0.29 20 55 -2 Hover/Click
Dec24 240205 81.65 82.19 81.32 82.13 +0.21 5,523 36,734 +614 Hover/Click
Mar25 240205 82.17 82.60 81.90 82.58 +0.34 537 3,555 -184 Hover/Click
Total Volume and Open Interest 63,689 258,824 +1,967  
Crude Oil(NYM) Weekly Monthly
Mar24 240205 72.75 73.28 71.41 72.78 +0.50 467,768 350,720 -9,935 Hover/Click
Apr24 240205 72.70 73.30 71.48 72.85 +0.55 216,059 231,725 +20,505 Hover/Click
May24 240205 72.68 73.28 71.52 72.87 +0.59 120,947 152,591 +1,896 Hover/Click
Jun24 240205 72.65 73.17 71.47 72.79 +0.61 97,570 161,222 -6,923 Hover/Click
Jul24 240205 72.45 72.92 71.33 72.60 +0.63 28,156 83,541 +2,819 Hover/Click
Aug24 240205 72.30 72.61 71.05 72.30 +0.64 8,514 56,786 +440 Hover/Click
Sep24 240205 71.75 72.23 70.73 71.94 +0.66 17,933 74,965 +2,042 Hover/Click
Oct24 240205 71.08 71.72 70.43 71.56 +0.67 4,467 52,998 +1,405 Hover/Click
Nov24 240205 71.10 71.34 70.11 71.21 +0.68 2,186 40,919 -6 Hover/Click
Dec24 240205 70.46 71.08 69.71 70.84 +0.69 44,547 175,680 +622 Hover/Click
Jan25 240205 69.89 70.65 69.43 70.46 +0.69 1,211 35,102 +425 Hover/Click
Feb25 240205 69.81 70.20 69.33 70.09 +0.67 1,527 22,324 +186 Hover/Click
Mar25 240205 69.50 69.76 68.98 69.76 +0.67 3,017 29,983 +574 Hover/Click
Apr25 240205 69.45 69.45 69.45 69.45 +0.67 472 12,281 +70 Hover/Click
May25 240205 69.16 69.16 69.16 69.16 +0.66 104 10,456 +16 Hover/Click
Jun25 240205 68.45 69.03 67.92 68.88 +0.65 6,770 68,600 +527 Hover/Click
Total Volume and Open Interest 1,044,067 1,791,151 +15,050  
e-miNY Crude Oil(NYM)
Mar24 240205 72.725 73.275 71.400 72.775 +0.500 12,227 2,524 +324  
Apr24 240205 72.950 73.300 71.475 72.850 +0.550 778 435 +28  
May24 240205 72.825 73.250 71.550 72.875 +0.600 83 149 +23  
Jun24 240205 72.800 73.125 71.500 72.800 +0.625 58 121 +20  
Jul24 240205 72.575 72.900 71.350 72.600 +0.625 21 37 +11  
Aug24 240205 71.950 72.500 71.100 72.300 +0.650 8 61 +1  
Sep24 240205 71.850 72.200 70.750 71.950 +0.675 12 64 +2  
Oct24 240205 71.525 71.700 70.400 71.550 +0.650 13 8 +0  
Nov24 240205 71.200 71.325 70.075 71.200 +0.675 0 2 +0  
Dec24 240205 70.725 71.050 69.725 70.850 +0.700 70 316 +35  
Total Volume and Open Interest 13,272 3,755 +446  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240205 267.90 273.18 266.11 272.48 +6.48 70,703 109,485 -3,833 Hover/Click
Apr24 240205 262.37 266.67 260.24 265.99 +5.62 49,969 57,105 -1,971 Hover/Click
May24 240205 256.95 259.58 253.76 258.99 +4.88 29,246 46,844 +598 Hover/Click
Jun24 240205 251.40 254.18 248.82 253.69 +4.29 21,030 40,993 -1,639 Hover/Click
Jul24 240205 250.18 251.89 246.88 251.51 +3.95 6,782 17,180 -213 Hover/Click
Aug24 240205 248.70 250.71 245.96 250.41 +3.71 4,285 15,809 +164 Hover/Click
Sep24 240205 248.83 250.63 246.03 250.41 +3.58 5,946 11,874 -337 Hover/Click
Oct24 240205 249.35 250.79 246.79 250.61 +3.53 2,673 6,940 +548 Hover/Click
Nov24 240205 248.53 250.10 245.67 250.09 +3.56 1,596 7,524 +50 Hover/Click
Dec24 240205 245.52 248.91 244.25 248.72 +3.60 5,069 18,733 +625 Hover/Click
Jan25 240205 244.38 247.67 243.07 247.50 +3.60 606 4,908 +130 Hover/Click
Feb25 240205 245.70 245.98 242.28 245.98 +3.59 243 1,500 +50 Hover/Click
Mar25 240205 243.89 243.89 243.89 243.89 +3.56 111 1,507 +22 Hover/Click
Apr25 240205 241.35 241.35 241.35 241.35 +3.56 48 761 +3 Hover/Click
Total Volume and Open Interest 198,723 349,253 -5,763  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240205 215.06 221.16 213.65 220.92 +6.17 61,805 101,205 -1,042 Hover/Click
Apr24 240205 237.76 243.08 236.94 242.85 +4.82 47,196 59,290 +632 Hover/Click
May24 240205 239.27 242.88 236.95 242.66 +4.61 22,608 50,100 +304 Hover/Click
Jun24 240205 237.00 240.10 234.59 239.88 +4.30 19,000 41,499 +176 Hover/Click
Jul24 240205 232.65 236.39 231.36 236.16 +4.03 5,889 25,942 +297 Hover/Click
Aug24 240205 228.07 232.34 227.64 232.12 +3.76 3,403 22,359 +423 Hover/Click
Sep24 240205 223.20 227.40 222.77 227.19 +3.58 5,742 26,557 +459 Hover/Click
Oct24 240205 206.06 209.94 205.57 209.84 +3.35 2,569 9,293 +80 Hover/Click
Nov24 240205 201.66 204.71 200.75 204.63 +2.90 2,024 7,191 +269 Hover/Click
Dec24 240205 198.21 200.88 197.08 200.73 +2.45 3,265 20,338 +219 Hover/Click
Total Volume and Open Interest 174,225 373,295 +1,820  
e-miNY RBOB Gasoline(NYM)
Mar24 240205 220.92 220.92 220.92 220.92 +6.17 1 1 +1  
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 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Mar24 240205 2.110 2.127 2.041 2.082 +0.003 125,062 396,418 -1,613 Hover/Click
Apr24 240205 2.114 2.130 2.045 2.074 -0.012 61,508 157,001 +3,466 Hover/Click
May24 240205 2.200 2.211 2.127 2.154 -0.017 34,277 142,664 -195 Hover/Click
Jun24 240205 2.347 2.368 2.287 2.315 -0.016 29,721 60,956 +4,839 Hover/Click
Jul24 240205 2.533 2.541 2.462 2.491 -0.018 19,850 86,597 +2,204 Hover/Click
Aug24 240205 2.595 2.603 2.521 2.550 -0.022 8,929 30,647 -676 Hover/Click
Sep24 240205 2.575 2.589 2.509 2.538 -0.022 12,084 65,242 +2,215 Hover/Click
Oct24 240205 2.645 2.667 2.586 2.616 -0.023 19,370 100,825 +425 Hover/Click
Nov24 240205 3.034 3.063 2.984 3.019 -0.022 4,671 35,905 +572 Hover/Click
Dec24 240205 3.551 3.554 3.476 3.509 -0.024 2,717 47,524 -133 Hover/Click
Jan25 240205 3.809 3.829 3.748 3.781 -0.024 9,006 64,846 +774 Hover/Click
Feb25 240205 3.632 3.648 3.581 3.615 -0.023 3,660 33,952 +40 Hover/Click
Mar25 240205 3.238 3.259 3.201 3.231 -0.017 7,562 58,031 +1,611 Hover/Click
Apr25 240205 2.991 3.021 2.965 2.992 -0.007 5,154 48,002 +1,217 Hover/Click
May25 240205 3.014 3.040 2.992 3.018 -0.002 2,748 21,072 -116 Hover/Click
Jun25 240205 3.164 3.189 3.142 3.172 unch 1,036 7,978 +101 Hover/Click
Total Volume and Open Interest 357,789 1,498,352 +13,125  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240205 77.90 78.33 76.62 77.99 +0.66 411,746 556,755 -33,526 Hover/Click
May24 240205 77.60 78.06 76.41 77.73 +0.66 217,725 334,245 -6,404 Hover/Click
Jun24 240205 77.40 77.79 76.18 77.48 +0.68 158,058 225,832 -6,795 Hover/Click
Jul24 240205 77.00 77.48 75.91 77.20 +0.70 50,448 114,022 -3,976 Hover/Click
Aug24 240205 76.68 77.15 75.63 76.90 +0.71 33,370 109,687 +572 Hover/Click
Sep24 240205 76.31 76.78 75.31 76.56 +0.73 46,412 98,476 +792 Hover/Click
Oct24 240205 75.93 76.40 74.96 76.19 +0.74 13,492 58,992 +2,555 Hover/Click
Nov24 240205 75.56 76.02 74.64 75.83 +0.74 8,641 53,376 +470 Hover/Click
Dec24 240205 75.19 75.64 74.30 75.47 +0.75 72,888 194,866 +1,911 Hover/Click
Jan25 240205 74.62 75.27 74.01 75.11 +0.75 5,946 46,435 +795 Hover/Click
Feb25 240205 74.29 74.90 73.71 74.77 +0.74 4,175 46,844 -182 Hover/Click
Mar25 240205 74.50 74.65 73.46 74.50 +0.74 6,138 27,902 +988 Hover/Click
Apr25 240205 74.06 74.24 73.24 74.24 +0.73 1,188 15,547 +520 Hover/Click
May25 240205 73.98 73.98 73.98 73.98 +0.72 908 12,132 +482 Hover/Click
Total Volume and Open Interest 1,067,874 2,206,515 -38,413  
Gas Oil(ICE) Weekly Monthly
Feb24 240205 824.00 835.00 815.50 818.00 +4.50 32,933 68,512 -5,412 Hover/Click
Mar24 240205 806.00 818.75 799.25 801.75 +5.25 115,820 179,140 -5,816 Hover/Click
Apr24 240205 786.25 797.00 779.00 781.50 +3.50 75,784 98,828 -257 Hover/Click
May24 240205 770.25 779.75 762.75 765.75 +3.00 34,772 69,625 +28 Hover/Click
Jun24 240205 757.50 766.25 750.25 753.00 +2.25 46,529 76,851 +2,727 Hover/Click
Jul24 240205 751.00 758.50 743.75 746.25 +2.00 9,374 35,665 +470 Hover/Click
Aug24 240205 750.50 754.25 741.00 742.75 +1.75 5,811 33,555 +99 Hover/Click
Sep24 240205 748.25 751.00 737.75 740.50 +2.00 8,744 44,720 -162 Hover/Click
Oct24 240205 742.00 749.50 736.25 739.25 +2.50 2,481 30,725 +406 Hover/Click
Nov24 240205 736.00 743.75 731.50 733.75 +2.75 1,837 18,993 +586 Hover/Click
Total Volume and Open Interest 354,098 794,313 -4,896  
WTI Crude Oil(ICE) Weekly Monthly
Mar24 240205 72.85 73.29 71.42 72.78 +0.50 58,729 74,140 -2,213 Hover/Click
Apr24 240205 72.95 73.31 71.51 72.85 +0.55 100,291 77,112 -3,577 Hover/Click
May24 240205 72.83 73.26 71.55 72.87 +0.59 75,424 58,070 +3,861 Hover/Click
Jun24 240205 72.86 73.13 71.54 72.79 +0.61 57,634 91,491 +1,546 Hover/Click
Jul24 240205 72.55 72.87 71.41 72.60 +0.63 19,329 18,705 -555 Hover/Click
Aug24 240205 72.12 72.41 71.17 72.30 +0.64 7,667 18,623 +316 Hover/Click
Sep24 240205 71.75 72.19 70.92 71.94 +0.66 4,430 40,862 -242 Hover/Click
Oct24 240205 71.56 71.56 71.56 71.56 +0.67 431 12,547 +8 Hover/Click
Nov24 240205 70.89 71.21 70.89 71.21 +0.68 333 12,494 +0 Hover/Click
Dec24 240205 70.54 71.05 70.54 70.84 +0.69 12,811 87,105 +1,054 Hover/Click
Jan25 240205 70.46 70.46 70.46 70.46 +0.69 64 8,310 +1 Hover/Click
Feb25 240205 70.09 70.09 70.09 70.09 +0.67 30 3,608 -11 Hover/Click
Mar25 240205 69.76 69.76 69.76 69.76 +0.67 106 4,095 +74 Hover/Click
Apr25 240205 69.45 69.45 69.45 69.45 +0.67 10 3,091 -6 Hover/Click
May25 240205 69.16 69.16 69.16 69.16 +0.66 15 3,685 +0 Hover/Click
Jun25 240205 68.62 68.88 68.62 68.88 +0.65 1,636 19,886 -77 Hover/Click
Total Volume and Open Interest 341,440 609,617 +170  
US Dollar Index(ICE) Weekly Monthly
Mar24 240205 103.910 104.465 103.840 104.320 +0.540 31,483 26,765 +1,859 Hover/Click
Jun24 240205 103.635 104.115 103.510 103.975 +0.540 185 548 +64 Hover/Click
Sep24 240205 103.680 103.680 103.680 103.680 +0.540 2 14 +1 Hover/Click
Total Volume and Open Interest 31,670 27,327 +1,924  
Australian Dollar(CME) Weekly Monthly
Mar24 240205 65.18 65.29 64.78 64.91 -0.35 136,929 167,278 -512 Hover/Click
Jun24 240205 65.21 65.45 64.95 65.08 -0.35 201 1,416 +69 Hover/Click
Sep24 240205 65.30 65.55 65.11 65.19 -0.35 10 116 +0 Hover/Click
Total Volume and Open Interest 137,646 169,300 -532  
British Pound(CME) Weekly Monthly
Mar24 240205 126.36 126.40 125.21 125.37 -1.05 150,169 189,271 +10,107 Hover/Click
Jun24 240205 126.20 126.35 125.33 125.42 -1.04 493 10,109 +111 Hover/Click
Sep24 240205 125.53 125.53 125.43 125.43 -1.04 11 582 +6 Hover/Click
Total Volume and Open Interest 151,454 202,582 +10,395  
Canadian Dollar(CME) Weekly Monthly
Mar24 240205 74.30 74.31 73.87 73.92 -0.41 94,778 154,369 -27 Hover/Click
Jun24 240205 74.33 74.38 73.96 74.00 -0.41 365 3,414 +35 Hover/Click
Sep24 240205 74.22 74.22 74.05 74.05 -0.40 66 991 +31 Hover/Click
Dec24 240205 74.11 74.17 74.06 74.08 -0.41 16 536 -4 Hover/Click
Total Volume and Open Interest 95,383 160,007 +65  
Japanese Yen(CME) Weekly Monthly
Mar24 240205 67.82 67.88 67.61 67.69 -0.18 230,939 259,733 +22,602 Hover/Click
Jun24 240205 68.79 68.83 68.55 68.64 -0.18 951 2,359 +252 Hover/Click
Sep24 240205 69.68 69.71 69.49 69.51 -0.18 20 385 -3 Hover/Click
Total Volume and Open Interest 232,503 263,707 +22,833  
Swiss Franc(CME) Weekly Monthly
Mar24 240205 115.84 115.88 115.20 115.38 -0.54 27,313 47,917 +724 Hover/Click
Jun24 240205 116.87 117.01 116.36 116.48 -0.56 102 454 +16 Hover/Click
Sep24 240205 117.90 117.90 117.40 117.54 -0.56 14 90 -9 Hover/Click
Total Volume and Open Interest 27,511 48,674 +725  
EuroFX(CME) Weekly Monthly
Mar24 240205 108.00 108.05 107.41 107.61 -0.50 288,068 719,514 +7,803 Hover/Click
Jun24 240205 108.40 108.46 107.83 108.02 -0.51 1,023 4,775 -35 Hover/Click
Sep24 240205 108.60 108.60 108.31 108.46 -0.50 61 1,802 -3 Hover/Click
Total Volume and Open Interest 289,635 732,029 +7,706  
Mexican Peso(CME) Weekly Monthly
Mar24 240205 578.38 581.25 574.63 580.75 +1.50 71,564 252,969 -540 Hover/Click
Jun24 240205 566.50 572.25 566.25 572.00 +1.38 2 431 +1 Hover/Click
Total Volume and Open Interest 71,566 253,524 -539  
New Zealand Dollar(CME) Weekly Monthly
Mar24 240205 60.6400 60.8200 60.3900 60.5300 -0.1900 36,015 37,135 +913 Hover/Click
Jun24 240205 60.5600 60.7900 60.4000 60.5100 -0.1900 13 23 +3 Hover/Click
Total Volume and Open Interest 36,028 37,160 +916  
Brazilian Real(CME) Weekly Monthly
Mar24 240205 200.50 200.75 198.90 200.00 -0.90 15,022 61,461 +895 Hover/Click
Apr24 240205 199.55 200.05 198.30 199.40 -0.90 86 93 -34  
May24 240205 199.20 199.20 198.50 198.80 -0.80 0 1 +0  
Jun24 240205 198.15 198.15 198.15 198.15 -0.80       Hover/Click
Total Volume and Open Interest 15,108 61,555 +861  
Bitcoin RR(CME) Weekly Monthly
Feb24 240205 42790 43810 42340 42555 -630 4,777 13,242 -126 Hover/Click
Mar24 240205 43225 44200 42770 42970 -635 561 6,256 +95 Hover/Click
Apr24 240205 44090 44490 43160 43275 -630 118 473 +29 Hover/Click
May24 240205 44750 44765 43475 43565 -615 6 78 +6 Hover/Click
Jun24 240205 43835 44975 43765 43775 -620 1 472 -1 Hover/Click
Total Volume and Open Interest 5,463 20,574 +3  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240205 121~300 121~310 119~300 120~040 -1~250 667,930 1,431,482 -7,363 Hover/Click
Jun24 240205 121~230 121~230 120~000 120~050 -1~250 5,584 9,317 +3,971 Hover/Click
Sep24 240205 120~110 120~110 120~110 120~110 -1~240 0 2 +0 Hover/Click
Total Volume and Open Interest 673,514 1,440,801 -3,392  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240205 111~210 111~215 110~225 110~250 -0~280 2,866,659 4,725,058 -60,578 Hover/Click
Jun24 240205 112~085 112~085 111~095 111~120 -0~295 8,599 26,674 +323 Hover/Click
Sep24 240205 112~160 112~190 111~295 111~310 -0~295 19 115 +16 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240205 107~262 107~266 107~080 107~100 -0~172 2,170,284 5,888,298 -52,450 Hover/Click
Jun24 240205 108~020 108~022 107~220 107~234 -0~180 6,915 12,034 +2,933 Hover/Click
Sep24 240205 108~040 108~040 108~040 108~040 -0~180       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240205 102~165 102~166 102~102 102~111 -0~060 1,291,366 3,913,107 -1,803 Hover/Click
Jun24 240205 103~016 103~016 102~273 102~281 -0~071 5,263 6,818 +1,460 Hover/Click
Sep24 240205 103~125 103~125 103~125 103~125 -0~071       Hover/Click
Total Volume and Open Interest 1,296,629 3,919,925 -343  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240205 94.835 94.840 94.820 94.825 -0.020 83,068 204,514 -1,244  
Jun24 240205 95.100 95.100 95.045 95.050 -0.065 126,120 190,167 +5,057  
Sep24 240205 95.430 95.430 95.350 95.360 -0.100 90,383 206,757 +875  
Dec24 240205 95.765 95.765 95.670 95.680 -0.110 131,337 267,723 +4,689  
Mar25 240205 96.045 96.045 95.930 95.940 -0.125 64,929 168,572 +794  
Jun25 240205 96.265 96.265 96.125 96.135 -0.145 78,480 126,786 -6,670  
Sep25 240205 96.395 96.395 96.255 96.270 -0.150 52,774 96,456 +2,263  
Dec25 240205 96.480 96.480 96.340 96.355 -0.150 53,346 111,758 -868  
Mar26 240205 96.495 96.515 96.385 96.395 -0.145 25,300 81,820 +2,429  
Jun26 240205 96.520 96.540 96.410 96.420 -0.145 22,679 58,663 +823  
Sep26 240205 96.535 96.555 96.425 96.435 -0.140 18,394 41,749 +839  
Dec26 240205 96.545 96.565 96.435 96.445 -0.135 20,152 46,000 +224  
Mar27 240205 96.550 96.570 96.445 96.455 -0.130 5,867 36,164 +205  
Jun27 240205 96.550 96.570 96.445 96.455 -0.130 7,182 22,808 -257  
Sep27 240205 96.545 96.565 96.440 96.450 -0.125 5,316 14,717 +446  
Dec27 240205 96.525 96.555 96.430 96.435 -0.125 5,997 13,517 +1,170  
Mar28 240205 96.505 96.540 96.415 96.420 -0.120 1,988 8,228 +209  
Jun28 240205 96.505 96.515 96.400 96.400 -0.120 775 1,626 -133  
Total Volume and Open Interest 802,159 1,886,456 +9,616  
Ultra T-Bond(CBOT)
Mar24 240205 128~30 128~31 126~08 126~13 -2~18 394,561 1,652,668 +5,299  
Jun24 240205 130~09 130~09 128~06 128~12 -2~18 2 647 +2  
Sep24 240205 129~18 129~18 129~18 129~18 -2~18        
Total Volume and Open Interest 394,563 1,653,315 +5,301  
Ultra 10-Yr T-Note(CBOT)
Mar24 240205 116~070 116~080 114~285 115~000 -1~075 814,391 2,175,447 +8,228  
Jun24 240205 116~050 116~050 115~035 115~060 -1~075 27 39 +0  
Sep24 240205 114~295 114~295 114~295 114~295 -1~075        
Total Volume and Open Interest 814,418 2,175,486 +8,228  
30 Day Federal Funds(CBOT)
Feb24 240205 94.680 94.680 94.675 94.677 -0.003 95,220 577,861 +13,488  
Mar24 240205 94.700 94.700 94.690 94.695 -0.005 38,562 125,843 +6,202  
Apr24 240205 94.730 94.730 94.710 94.715 -0.015 268,992 436,126 +11,591  
May24 240205 94.895 94.895 94.850 94.860 -0.040 199,606 171,466 -11,627  
Jun24 240205 95.030 95.030 94.975 94.990 -0.050 23,573 53,367 +3,100  
Jul24 240205 95.125 95.125 95.055 95.075 -0.055 106,321 145,541 +12,472  
Total Volume and Open Interest 841,705 1,751,737 +36,627  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240205 146.89 146.93 146.26 146.34 -0.54 876 11,386 -350 Hover/Click
Jun24 240205 145.98 145.98 145.98 145.98 -0.54       Hover/Click
Sep24 240205 145.98 145.98 145.98 145.98 -0.54       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240205 136.18 136.40 133.72 133.86 -2.36 140,667 237,575 +1,145  
Jun24 240205 136.18 136.18 133.84 133.86 -2.36 1,749 3,823 +1,055  
Sep24 240205 135.32 135.32 135.32 135.32 -2.36        
Total Volume and Open Interest 142,416 241,398 +2,200  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240205 134.90 134.98 133.87 133.91 -1.02 1,166,462 1,404,509 +6,742 Hover/Click
Jun24 240205 134.35 134.48 133.48 133.50 -1.02 3,197 11,011 +2,460 Hover/Click
Sep24 240205 134.29 134.29 134.29 134.29 -1.02 0 3 +0 Hover/Click
Total Volume and Open Interest 1,169,659 1,415,523 +9,202  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240205 117.85 117.88 117.37 117.38 -0.48 880,561 1,397,769 -10,220 Hover/Click
Jun24 240205 119.20 119.22 118.93 118.93 -0.54 100 3,770 +40 Hover/Click
Sep24 240205 118.50 118.50 118.50 118.50 -0.48       Hover/Click
Total Volume and Open Interest 880,661 1,401,539 -10,180  
Euro-Schatz(EUREX)
Mar24 240205 105.86 105.89 105.74 105.75 -0.14 734,946 2,109,492 -55,059  
Jun24 240205 106.40 106.40 106.36 106.36 -0.15 7 1,133 +2  
Sep24 240205 107.75 107.75 107.75 107.75 -0.14        
Total Volume and Open Interest 734,953 2,110,625 -55,057  
3-Mth Euribor(EUREX)
Mar24 240205 96.150 96.155 96.150 96.150 -0.015 2,077 1,065 -75  
Jun24 240205 96.530 96.550 96.525 96.530 -0.040 2,473 1,340 +56  
Sep24 240205 96.965 96.985 96.945 96.955 -0.060 1,948 1,602 +308  
Total Volume and Open Interest 12,245 9,964 +120  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240205 98~16 98~18 97~23 97~24 -1~05 249,464 553,243 +8,615 Hover/Click
Jun24 240205 97~26 97~27 97~26 97~27 -1~06 0 22 +0 Hover/Click
Total Volume and Open Interest 249,464 553,265 +8,615  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240205 96.160 96.160 96.145 96.145 -0.015 314,741 840,209 +19,305  
Jun24 240205 96.555 96.565 96.510 96.530 -0.040 402,088 653,270 -45,683  
Sep24 240205 97.005 97.010 96.940 96.955 -0.065 274,400 453,743 -43,222  
Total Volume and Open Interest 2,350,670 4,710,891 -58,370  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240205 95.71 95.72 95.67 95.68 -0.04 29,545 272,532 -8,789  
Jun24 240205 95.85 95.86 95.76 95.77 -0.09 21,668 293,381 -10,354  
Sep24 240205 96.04 96.05 95.90 95.92 -0.13 16,380 202,844 -2,804  
Dec24 240205 96.20 96.21 96.05 96.07 -0.14 20,440 196,694 -5,646  
Mar25 240205 96.32 96.33 96.17 96.19 -0.14 15,574 117,655 -1,876  
Jun25 240205 96.42 96.42 96.27 96.28 -0.15 7,989 111,651 -2,132  
Sep25 240205 96.48 96.48 96.33 96.34 -0.15 6,883 62,289 +134  
Dec25 240205 96.53 96.53 96.38 96.39 -0.15 7,371 61,650 -1,014  
Mar26 240205 96.52 96.52 96.39 96.40 -0.14 0 5,751 +0  
Jun26 240205 96.48 96.48 96.36 96.36 -0.14 0 923 +0  
Total Volume and Open Interest 125,850 1,326,376 -32,481  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240205 96.01 96.01 95.87 95.89 -0.12 178,063 1,097,160 -39,718  
Jun24 240205 95.89 95.89 95.89 95.89 -0.12        
Total Volume and Open Interest 178,063 1,097,160 -39,718  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240205 96.47 96.48 96.33 96.35 -0.13 202,657 738,928 -22,630  
Jun24 240205 96.35 96.35 96.35 96.35 -0.13        
Total Volume and Open Interest 202,657 738,928 -22,630  
Gold(CMX) Weekly Monthly
Feb24 240205 2038.9 2040.8 2013.8 2025.7 -10.4 888 669 -277 Hover/Click
Apr24 240205 2057.9 2059.1 2030.8 2042.9 -10.8 219,800 345,859 -8,686 Hover/Click
Jun24 240205 2076.2 2077.6 2050.7 2062.7 -10.7 12,906 32,081 -1,266 Hover/Click
Aug24 240205 2095.0 2095.0 2068.2 2080.3 -10.6 4,140 18,552 -58 Hover/Click
Oct24 240205 2109.8 2110.8 2086.0 2097.3 -10.2 837 5,125 -62 Hover/Click
Dec24 240205 2127.6 2127.6 2102.5 2114.1 -10.1 1,738 12,083 +15 Hover/Click
Feb25 240205 2128.8 2129.7 2120.0 2129.7 -9.9 183 1,158 +61 Hover/Click
Apr25 240205 2143.2 2143.2 2143.2 2143.2 -9.9 213 284 +194 Hover/Click
Jun25 240205 2157.9 2157.9 2157.9 2157.9 -9.9 18 1,290 -10 Hover/Click
Aug25 240205 2171.2 2171.2 2171.2 2171.2 -9.9 4 16 +0 Hover/Click
Oct25 240205 2179.5 2184.5 2179.5 2184.5 -9.9 2 2 +0 Hover/Click
Dec25 240205 2187.5 2197.5 2187.5 2197.5 -9.9 2 802 +0 Hover/Click
Total Volume and Open Interest 243,755 419,923 -10,113  
Silver(CMX) Weekly Monthly
Mar24 240205 2284.0 2284.0 2232.5 2242.2 -37.4 90,021 95,668 +31 Hover/Click
May24 240205 2303.0 2304.5 2255.0 2264.0 -37.6 7,305 29,578 +2,145 Hover/Click
Jul24 240205 2322.0 2323.0 2276.0 2285.0 -37.6 636 7,042 +105 Hover/Click
Sep24 240205 2316.5 2323.5 2299.5 2305.1 -37.6 227 3,666 +62 Hover/Click
Dec24 240205 2367.5 2368.0 2325.0 2331.3 -37.5 118 3,435 +58 Hover/Click
Mar25 240205 2357.0 2357.0 2357.0 2357.0 -37.4 0 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 98,341 139,548 +2,407  
Platinum(NYMEX) Weekly Monthly
Apr24 240205 901.6 910.7 897.2 903.5 +1.9 26,264 68,998 +3,191 Hover/Click
Jul24 240205 910.0 919.3 906.3 912.3 +1.8 982 5,625 +230 Hover/Click
Oct24 240205 920.7 927.6 915.5 921.3 +1.9 557 2,564 +70 Hover/Click
Jan25 240205 928.5 934.3 924.1 928.9 +1.9 61 511 -12 Hover/Click
Total Volume and Open Interest 27,895 77,847 +3,485  
Palladium(NYMEX) Weekly Monthly
Mar24 240205 950.00 962.00 925.50 956.10 +7.10 3,796 20,319 +343 Hover/Click
Jun24 240205 950.00 966.50 932.50 962.00 +7.70 634 4,176 +194 Hover/Click
Sep24 240205 969.40 969.40 969.40 969.40 +7.40 3 43 +2 Hover/Click
Total Volume and Open Interest 4,433 24,551 +539  
Copper(CMX) Weekly Monthly
Mar24 240205 381.90 383.30 376.35 377.15 -5.00 98,011 114,786 +191 Hover/Click
May24 240205 384.60 385.85 379.35 380.10 -4.80 21,437 60,110 +2,421 Hover/Click
Jul24 240205 387.00 388.05 381.85 382.65 -4.60 3,561 24,512 +468 Hover/Click
Sep24 240205 388.50 389.80 383.90 384.65 -4.40 1,682 15,050 -35 Hover/Click
Dec24 240205 391.15 391.50 386.10 386.55 -4.10 1,029 6,237 +205 Hover/Click
Total Volume and Open Interest 126,666 227,190 +3,265  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240205 38753 38797 38310 38466 -299 150,153 106,486 +743 Hover/Click
Jun24 240205 39128 39181 38710 38858 -297 152 534 +37 Hover/Click
Sep24 240205 38934 38934 38934 38934 -297 2 8 +2 Hover/Click
Dec24 240205 39158 39158 39158 39158 -299 0 1 +0 Hover/Click
Total Volume and Open Interest 150,307 107,029 +782  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240205 38753 38797 38311 38466 -299 99,549 25,943 +266 Hover/Click
Jun24 240205 39146 39182 38703 38858 -297 404 817 +5 Hover/Click
Sep24 240205 38934 38934 38934 38934 -297 1 5 +1 Hover/Click
Dec24 240205 39158 39158 39158 39158 -299 0 2 +0 Hover/Click
Total Volume and Open Interest 99,954 26,767 +272  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240205 4976.00 4980.75 4937.75 4962.00 -18.25 1,957,796 2,262,296 +330 Hover/Click
Jun24 240205 5032.00 5037.25 4994.50 5019.00 -18.25 6,961 35,315 +2,811 Hover/Click
Sep24 240205 5081.00 5083.00 5044.00 5068.50 -17.75 205 2,723 -47 Hover/Click
Dec24 240205 5113.25 5113.25 5094.50 5113.25 -16.50 27 2,771 +21 Hover/Click
Total Volume and Open Interest 1,964,998 2,303,848 +3,116  
e-Micro S&P 500(CME) Weekly Monthly
Mar24 240205 4975.00 4980.75 4937.50 4962.00 -18.25 894,393 163,405 -661 Hover/Click
Jun24 240205 5029.00 5038.75 4994.75 5019.00 -18.25 2,670 2,817 +52 Hover/Click
Sep24 240205 5073.00 5084.00 5046.50 5068.50 -17.75 224 310 +64 Hover/Click
Dec24 240205 5129.25 5129.25 5104.00 5113.25 -16.50 0 71 +0 Hover/Click
Total Volume and Open Interest 897,287 166,608 -545  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240205 17696.00 17745.50 17554.25 17700.00 -32.75 761,167 284,315 -292 Hover/Click
Jun24 240205 17946.25 17972.00 17783.75 17928.75 -31.50 1,281 1,925 +42 Hover/Click
Sep24 240205 18128.25 18168.25 17989.00 18120.75 -33.25 26 50 -3 Hover/Click
Total Volume and Open Interest 762,474 286,421 -253  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar24 240205 17695.25 17745.00 17553.75 17700.00 -32.75 1,343,148 152,395 +4,618 Hover/Click
Jun24 240205 17919.25 17973.25 17783.75 17928.75 -31.50 3,960 4,034 +259 Hover/Click
Sep24 240205 18135.00 18162.00 17991.75 18120.75 -33.25 260 284 -126 Hover/Click
Total Volume and Open Interest 1,347,373 156,752 +4,751  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240205 2777.00 2779.80 2723.50 2745.90 -32.00 13,674 38,339 -638 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 13,674 38,340 -638  
Volatility Index(CBOE)
Feb24 240205 14.65 14.85 13.85 13.96 -0.59 78,110 116,288 -14,741  
Mar24 240205 15.55 15.72 14.95 15.00 -0.55 59,674 116,599 +4,876  
Apr24 240205 16.25 16.50 15.80 15.90 -0.40 19,389 47,378 +609  
May24 240205 16.60 16.83 16.26 16.35 -0.30 8,517 26,629 +364  
Total Volume and Open Interest 173,877 349,317 -8,484  
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 -26.80 248,525 484,122 +1,148 Hover/Click
Jun24 240205 1990.00 1990.00 1947.20 1964.80 -27.10 179 1,119 +6 Hover/Click
Sep24 240205 1986.20 1986.20 1986.20 1986.20 -27.10 0 1 +0 Hover/Click
Total Volume and Open Interest 248,704 485,242 +1,154  
e-Micro Russell 2000(CME) Weekly Monthly
Mar24 240205 1968.40 1970.10 1925.40 1943.80 -26.80 127,654 28,628 +1,920 Hover/Click
Jun24 240205 1991.50 1991.50 1946.10 1964.80 -27.10 329 838 +12 Hover/Click
Sep24 240205 1987.00 1987.00 1986.20 1986.20 -27.10       Hover/Click
Total Volume and Open Interest 127,983 29,475 +1,932  
Nikkei 225(CME)
Mar24 240205 36415 36535 36135 36350 -90 8,632 16,566 +107  
Jun24 240205 36035 36320 35960 36185 -90 14 31 +10  
Total Volume and Open Interest 8,646 16,597 +117  
Nikkei 225(SGX) Weekly Monthly
Mar24 240205 36125 36495 36020 36350 +255 37,989 103,001 +2,101  
Jun24 240205 36065 36150 36050 36095 +250 6 2,798 +1  
Sep24 240205 36050 36050 36050 36050 +255 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240205 36120 36490 36015 36380 +260 982,622 351,062 +3,517  
Jun24 240205 35870 36225 35750 36140 +300 24,649 13,217 +77  
Sep24 240205 35770 36170 35700 36060 +260 448 2,045 -2  
Total Volume and Open Interest 1,059,018 425,966 +5,725  
Nikkei 225(JPX)
Mar24 240205 36120 36490 36020 36380 +260 56,731 204,711 -1,194  
Jun24 240205 35800 36220 35760 36140 +300 1,035 25,585 +9  
Sep24 240205 35830 36110 35740 36060 +260 5 1,741 -1  
Total Volume and Open Interest 57,788 286,455 -984  
Nikkei 225(CME) Yen
Mar24 240205 36420 36520 36115 36335 -75 33,835 48,649 +1,605  
Jun24 240205 35975 36210 35880 36075 -75 6 59 +3  
Sep24 240205 36345 36345 36345 36345 -95 0 1 +0  
Total Volume and Open Interest 33,841 48,712 +1,608  
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 45,948 187,937 +11,891  
Mar24 240205 7628.5 7639.0 7610.0 7623.5 -3.5 117 1,612 +950  
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 46,065 189,550 +12,841  
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240205 15565 15725 15296 15566 +13 157,102 131,409 -3,136  
Mar24 240205 15542 15700 15275 15543 +15 1,137 12,432 +237  
Apr24 240205 15600 15600 15600 15600 +13 0 3 +0  
Total Volume and Open Interest 158,624 155,163 -2,562  
DAX(EUREX) Weekly Monthly
Mar24 240205 17026.0 17060.0 16942.0 16973.0 -21.0 56,685 69,301 -2,359  
Jun24 240205 17285.0 17285.0 17220.0 17229.0 -20.0 107 240 +92  
Sep24 240205 17383.0 17383.0 17383.0 17383.0 -17.0        
Total Volume and Open Interest 56,792 69,662 -2,267  
Mini-DAX(EUREX)
Mar24 240205 17024.0 17059.0 16944.0 16973.0 -21.0 41,948 11,953 -146  
Jun24 240205 17207.0 17290.0 17202.0 17229.0 -20.0 90 108 +19  
Sep24 240205 17383.0 17383.0 17383.0 17383.0 -17.0        
Total Volume and Open Interest 42,038 12,061 -127  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240205 4682 4691 4654 4666 -3 774,126 2,765,269 -42,771  
Jun24 240205 4620 4639 4604 4614 -3 18 54,964 +3  
Sep24 240205 4645 4645 4645 4645 -3 1 2,761 +1  
Total Volume and Open Interest 774,146 2,833,595 -42,766  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240205 11172 11226 11156 11182 +1 28,035 155,493 -1,892  
Jun24 240205 11053 11083 11053 11069 unch 4 6,931 -176  
Sep24 240205 11098 11098 11098 11098 -1        
Total Volume and Open Interest 28,039 162,587 -2,068  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240205 7594.50 7647.00 7574.50 7583.50 -9.00 80,796 541,017 -785  
Jun24 240205 7637.00 7637.00 7599.50 7599.50 -9.00 0 1,287 +0  
Sep24 240205 7613.50 7613.50 7613.50 7613.50 -9.00 1 91 -1  
Total Volume and Open Interest 80,797 542,960 -786  
SPI 200(SFE) Weekly Monthly
Mar24 240205 7660.0 7661.0 7547.0 7587.0 -75.0 53,788 267,641 -1,278  
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 53,788 267,873 -1,278  
FTSE MIB(ISE)
Mar24 240205 31080.00 31235.00 30980.00 31074.00 +206.00 16,538 104,170 -3,557  
Jun24 240205 30500.00 30625.00 30420.00 30499.00 +203.00 49 388 +10  
Sep24 240205 30705.00 30705.00 30472.00 30472.00 +371.00 1 1 +0  
Total Volume and Open Interest 16,588 104,559 -3,547  
KOSPI 200(KFE)
Mar24 240205 353.70 354.05 344.80 349.25 -4.80 335,277 255,699 +2,713  
Jun24 240205 354.60 354.60 345.50 349.95 -4.90 690 39,984 -1,227  
Sep24 240205 347.50 352.00 347.50 352.00 -3.05 26 6,426 +9  
Total Volume and Open Interest 336,018 320,274 +1,507  
GSCI(CME) Weekly Monthly
Feb24 240205 541.10 541.90 537.45 541.10 +0.30 9 619 -9  
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 9 619 -9  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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

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