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 Tue February 06, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240206 1196.00 1205.50 1193.75 1199.50 +3.25 101,687 297,694 -4,080 Hover/Click
May24 240206 1204.75 1213.75 1202.00 1208.25 +3.50 51,654 191,493 +4,400 Hover/Click
Jul24 240206 1214.00 1223.00 1211.50 1217.75 +3.50 27,280 126,246 +1,049 Hover/Click
Aug24 240206 1204.00 1212.50 1202.00 1207.50 +3.00 2,714 13,813 +8 Hover/Click
Sep24 240206 1181.50 1187.50 1179.00 1183.25 +1.75 1,856 11,875 +24 Hover/Click
Nov24 240206 1175.75 1181.75 1173.75 1177.50 +0.75 13,765 97,666 +1,374 Hover/Click
Jan25 240206 1184.25 1191.25 1183.50 1187.25 +0.75 1,229 7,099 +109 Hover/Click
Mar25 240206 1181.75 1188.50 1181.25 1185.00 +1.00 723 7,223 +207 Hover/Click
May25 240206 1187.00 1190.00 1183.25 1186.75 +1.00 432 4,327 +207 Hover/Click
Jul25 240206 1191.25 1195.25 1189.00 1192.00 +0.75 179 1,836 +74 Hover/Click
Aug25 240206 1182.25 1182.25 1182.25 1182.25 +0.75 1 2 +0 Hover/Click
Sep25 240206 1158.75 1158.75 1158.75 1158.75 +0.75 0 6 +0 Hover/Click
Nov25 240206 1148.00 1152.00 1147.00 1149.00 unch 134 2,188 +63 Hover/Click
Jan26 240206 1153.00 1153.00 1153.00 1153.00 unch 0 3 +0 Hover/Click
Total Volume and Open Interest 201,654 761,502 +3,435  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240206 361.00 362.60 355.90 358.80 -2.30 60,179 173,560 -2,847 Hover/Click
May24 240206 355.10 357.00 352.10 354.40 -1.40 40,146 133,394 +3,791 Hover/Click
Jul24 240206 358.20 359.80 355.20 357.20 -1.50 21,978 81,704 -647 Hover/Click
Aug24 240206 358.00 359.40 355.60 357.10 -1.70 4,003 17,898 +28 Hover/Click
Sep24 240206 356.60 357.80 354.30 355.60 -1.70 2,195 13,830 +169 Hover/Click
Oct24 240206 354.30 354.90 351.50 352.70 -1.70 1,486 11,360 +238 Hover/Click
Dec24 240206 352.40 356.20 352.40 353.80 -1.80 7,057 36,313 +1,575 Hover/Click
Jan25 240206 356.30 356.30 353.20 354.30 -1.80 545 3,510 +174 Hover/Click
Mar25 240206 355.30 355.30 351.50 353.30 -2.00 342 1,835 +99 Hover/Click
May25 240206 353.80 354.10 352.20 353.50 -1.90 65 752 -7 Hover/Click
Total Volume and Open Interest 138,020 475,237 +2,565  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240206 45.35 46.26 45.33 45.94 +0.61 59,074 187,215 -2,178 Hover/Click
May24 240206 45.78 46.70 45.78 46.40 +0.62 36,444 147,114 +3,279 Hover/Click
Jul24 240206 46.00 46.83 46.00 46.55 +0.59 20,682 116,554 +411 Hover/Click
Aug24 240206 45.96 46.53 45.88 46.28 +0.55 3,590 21,482 +127 Hover/Click
Sep24 240206 45.70 46.18 45.70 45.94 +0.51 1,708 17,531 -220 Hover/Click
Oct24 240206 45.33 45.77 45.33 45.55 +0.48 1,518 10,781 -117 Hover/Click
Dec24 240206 45.20 45.69 45.02 45.44 +0.44 7,447 65,099 +1,039 Hover/Click
Jan25 240206 45.13 45.68 45.06 45.46 +0.43 1,242 4,098 +265 Hover/Click
Mar25 240206 45.12 45.65 45.02 45.43 +0.41 686 3,527 +90 Hover/Click
May25 240206 45.48 45.71 45.47 45.49 +0.40 650 1,596 +251 Hover/Click
Total Volume and Open Interest 133,403 577,073 +3,110  
Canola(WCE) Weekly Monthly
Mar24 240206 598.4 604.0 591.9 593.7 -4.6 23,312 128,119 -5,161 Hover/Click
May24 240206 604.0 610.1 599.0 600.5 -3.7 23,220 105,433 +5,432 Hover/Click
Jul24 240206 610.0 614.7 603.4 605.0 -3.7 7,262 40,575 +3,354 Hover/Click
Nov24 240206 609.9 614.2 603.3 604.8 -4.0 2,245 28,653 +352 Hover/Click
Jan25 240206 618.1 618.7 609.8 609.8 -4.0 0 917 +0 Hover/Click
Mar25 240206 611.6 611.6 610.6 610.6 -4.0 0 71 +0 Hover/Click
Total Volume and Open Interest 56,039 303,784 +3,977  
Corn(CBOT) Weekly Monthly
Mar24 240206 442.75 445.50 438.25 438.75 -4.00 129,450 628,058 -11,937 Hover/Click
May24 240206 453.25 456.25 450.00 450.50 -2.75 58,992 302,062 +6,817 Hover/Click
Jul24 240206 462.00 464.75 460.00 460.50 -1.50 34,382 269,852 +2,448 Hover/Click
Sep24 240206 468.50 471.00 467.00 467.75 -0.75 18,894 141,585 +4,523 Hover/Click
Dec24 240206 477.50 480.75 476.75 477.25 -0.50 26,174 245,887 +3,972 Hover/Click
Mar25 240206 488.00 492.00 487.75 488.50 unch 1,535 16,026 +270 Hover/Click
May25 240206 494.00 497.50 493.75 494.50 +0.25 446 3,297 +38 Hover/Click
Jul25 240206 496.25 499.25 496.00 496.75 +0.50 300 5,467 +132 Hover/Click
Sep25 240206 485.75 486.75 485.75 485.75 +0.50 238 455 +128 Hover/Click
Dec25 240206 485.50 488.75 485.50 486.75 unch 1,309 11,091 +531 Hover/Click
Total Volume and Open Interest 271,781 1,624,792 +6,972  
Wheat(CBOT) Weekly Monthly
Mar24 240206 590.50 597.50 588.00 595.00 +4.75 66,721 182,399 -6,872 Hover/Click
May24 240206 599.50 605.25 596.75 602.75 +3.75 30,946 85,884 -2,251 Hover/Click
Jul24 240206 603.25 608.75 601.00 605.75 +2.50 20,922 87,646 +1,080 Hover/Click
Sep24 240206 614.00 619.00 612.25 615.75 +1.50 6,582 21,644 +717 Hover/Click
Dec24 240206 628.50 633.00 626.50 629.50 +0.75 6,461 27,898 +1,008 Hover/Click
Mar25 240206 642.25 646.25 640.75 642.75 +0.25 412 3,106 +92 Hover/Click
Total Volume and Open Interest 132,062 410,025 -6,228  
Wheat(KCBT) Weekly Monthly
Mar24 240206 614.00 622.25 611.75 618.50 +4.50 30,407 104,512 -2,898 Hover/Click
May24 240206 614.00 620.00 610.50 615.75 +3.00 17,804 55,314 +2,093 Hover/Click
Jul24 240206 608.25 613.00 605.25 609.00 +1.00 13,810 50,680 +2,052 Hover/Click
Sep24 240206 618.00 622.50 614.75 618.25 +0.25 2,720 14,832 +411 Hover/Click
Dec24 240206 635.00 638.50 630.75 634.00 -0.25 2,044 17,404 +224 Hover/Click
Mar25 240206 648.00 650.25 644.25 646.50 -0.25 121 942 +56 Hover/Click
May25 240206 653.25 655.50 649.75 652.25 unch 11 307 +0 Hover/Click
Total Volume and Open Interest 67,021 244,220 +2,038  
Wheat(MGE) Weekly Monthly
Mar24 240206 691.25 698.75 690.00 693.25 +2.25 8,391 38,261 -916 Hover/Click
May24 240206 693.75 700.25 691.75 694.25 +0.75 5,688 19,102 +1,543 Hover/Click
Jul24 240206 700.00 705.00 697.00 699.25 +0.25 1,638 8,093 +441 Hover/Click
Sep24 240206 708.00 710.50 703.25 705.00 -1.50 106 5,145 -6 Hover/Click
Dec24 240206 718.50 721.50 715.00 716.50 -2.25 57 1,667 +24 Hover/Click
Mar25 240206 728.00 728.00 726.25 726.25 -1.00 1 108 +0 Hover/Click
Total Volume and Open Interest 15,881 72,380 +1,086  
Oats(CBOT) Weekly Monthly
Mar24 240206 366.75 381.00 366.25 378.00 +10.50 385 2,495 -128 Hover/Click
May24 240206 361.00 371.50 360.50 370.75 +9.50 120 773 +20 Hover/Click
Jul24 240206 369.00 369.00 369.00 369.00 +9.25 0 79 +0 Hover/Click
Sep24 240206 373.25 373.25 373.25 373.25 +9.25 0 9 +0 Hover/Click
Total Volume and Open Interest 505 3,411 -108  
Rough Rice(CBOT) Weekly Monthly
Mar24 240206 18.34 18.58 18.34 18.58 +0.27 833 9,384 +40 Hover/Click
May24 240206 18.67 18.83 18.67 18.83 +0.28 99 672 +62 Hover/Click
Jul24 240206 18.78 18.89 18.78 18.89 +0.26 23 220 +6 Hover/Click
Sep24 240206 15.35 15.45 15.31 15.39 +0.04 67 1,392 +16 Hover/Click
Total Volume and Open Interest 1,044 11,689 +142  
Live Cattle(CME) Weekly Monthly
Feb24 240206 179.750 183.330 179.735 183.000 +3.265 12,267 19,920 -6,693 Hover/Click
Apr24 240206 182.285 186.580 182.285 186.080 +3.730 27,853 116,555 +1,090 Hover/Click
Jun24 240206 180.350 183.735 180.350 183.130 +2.645 11,455 61,177 +5 Hover/Click
Aug24 240206 180.380 182.785 180.300 182.400 +1.950 7,330 35,211 +1,451 Hover/Click
Oct24 240206 184.035 185.950 183.985 185.685 +1.555 4,288 22,160 +867 Hover/Click
Dec24 240206 187.785 189.450 187.535 189.080 +1.380 1,878 14,042 +250 Hover/Click
Total Volume and Open Interest 65,991 279,249 -2,908  
Feeder Cattle(CME) Weekly Monthly
Mar24 240206 242.435 247.100 242.130 246.685 +3.935 6,823 18,795 -736 Hover/Click
Apr24 240206 247.880 252.100 247.685 251.700 +3.450 2,984 8,154 +358 Hover/Click
May24 240206 252.880 256.800 252.785 256.335 +3.005 2,030 7,478 +106 Hover/Click
Aug24 240206 268.050 271.450 267.550 270.950 +2.720 1,767 7,874 +393 Hover/Click
Sep24 240206 270.435 273.585 270.185 273.000 +2.520 443 2,464 +138 Hover/Click
Oct24 240206 271.630 274.650 271.250 274.085 +2.455 330 3,135 +17 Hover/Click
Nov24 240206 271.000 274.335 271.000 273.585 +2.205 95 1,369 +21 Hover/Click
Total Volume and Open Interest 14,532 49,594 +329  
Lean Hogs(CME) Weekly Monthly
Feb24 240206 74.150 74.250 73.230 73.480 -0.920 7,420 25,019 -1,543 Hover/Click
Apr24 240206 81.830 82.150 81.000 81.250 -0.950 18,262 95,322 -298 Hover/Click
May24 240206 86.780 86.800 85.980 86.280 -0.850 286 3,299 +136  
Jun24 240206 95.750 95.930 94.880 95.200 -0.850 6,666 35,950 +565 Hover/Click
Jul24 240206 97.000 97.200 96.430 96.880 -0.470 2,424 17,087 +171 Hover/Click
Aug24 240206 96.450 96.750 96.150 96.730 -0.070 3,371 20,059 +563 Hover/Click
Oct24 240206 83.650 84.050 83.350 83.980 -0.020 3,747 18,046 +1,115 Hover/Click
Dec24 240206 75.650 76.180 75.550 76.080 +0.080 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 240206 16.30 16.37 16.20 16.26 -0.09 301 4,600 -25 Hover/Click
Mar24 240206 17.73 18.07 17.21 17.45 -0.32 1,168 6,338 -285 Hover/Click
Apr24 240206 17.99 18.22 17.44 17.73 -0.28 247 2,717 +47 Hover/Click
May24 240206 18.15 18.31 17.75 17.95 -0.20 194 1,960 +20 Hover/Click
Jun24 240206 18.35 18.40 18.14 18.24 -0.11 48 1,663 +12 Hover/Click
Jul24 240206 18.48 18.53 18.32 18.40 -0.08 76 1,149 -6 Hover/Click
Aug24 240206 18.58 18.60 18.49 18.50 unch 71 1,063 -5 Hover/Click
Sep24 240206 18.70 18.73 18.65 18.65 unch 73 1,017 -1 Hover/Click
Oct24 240206 18.65 18.72 18.65 18.72 +0.12 48 737 +7 Hover/Click
Nov24 240206 18.65 18.70 18.65 18.65 +0.07 33 775 +10 Hover/Click
Dec24 240206 18.28 18.28 18.28 18.28 unch 40 697 +4 Hover/Click
Jan25 240206 18.10 18.14 18.10 18.10 unch 1 47 +1 Hover/Click
Feb25 240206 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 240206 5244 5288 5133 5220 +31 37,945 91,742 -12,865 Hover/Click
May24 240206 5106 5174 5030 5107 +33 26,831 89,796 +2,851 Hover/Click
Jul24 240206 5023 5097 4957 5037 +38 16,923 62,624 +2,789 Hover/Click
Sep24 240206 4920 4989 4854 4940 +46 7,993 37,024 +2,117 Hover/Click
Dec24 240206 4770 4842 4708 4802 +58 3,740 28,233 +1,096 Hover/Click
Mar25 240206 4637 4726 4597 4690 +63 713 12,069 +168 Hover/Click
May25 240206 4554 4650 4554 4626 +62 118 1,176 +1 Hover/Click
Total Volume and Open Interest 94,389 323,701 -3,777  
Coffee "C"(ICE) Weekly Monthly
Mar24 240206 188.85 189.20 186.00 188.20 -1.30 21,292 73,639 -3,635 Hover/Click
May24 240206 186.10 186.35 183.15 185.10 -1.60 19,231 83,896 +4,143 Hover/Click
Jul24 240206 185.45 185.45 182.40 184.35 -1.45 5,133 37,604 -209 Hover/Click
Sep24 240206 185.35 185.45 182.50 184.40 -1.40 3,060 12,715 +552 Hover/Click
Dec24 240206 185.35 185.75 183.20 184.85 -1.45 1,787 16,894 +59 Hover/Click
Mar25 240206 186.05 186.05 183.70 185.50 -1.60 491 6,331 +36 Hover/Click
Total Volume and Open Interest 51,408 233,500 +1,028  
Orange Juice(ICE) Weekly Monthly
Mar24 240206 375.00 382.05 373.15 380.95 +6.55 1,768 4,930 -156 Hover/Click
May24 240206 361.50 369.00 361.00 368.35 +6.15 587 2,262 +49 Hover/Click
Jul24 240206 354.15 361.90 354.15 360.50 +5.30 69 822 +17 Hover/Click
Sep24 240206 349.05 353.15 348.35 353.15 +8.85 9 112 -19 Hover/Click
Nov24 240206 346.05 346.05 346.05 346.05 +8.85 0 9 +0 Hover/Click
Jan25 240206 338.05 338.05 338.05 338.05 +8.85 0 22 +0 Hover/Click
Total Volume and Open Interest 2,433 8,158 -109  
Sugar #11(ICE) Weekly Monthly
Mar24 240206 23.52 23.92 23.02 23.56 +0.03 60,491 261,823 -2,293 Hover/Click
May24 240206 22.77 23.12 22.44 22.86 +0.09 46,964 206,612 +3,645 Hover/Click
Jul24 240206 22.49 22.80 22.23 22.52 +0.02 22,748 128,616 +1,361 Hover/Click
Oct24 240206 22.50 22.75 22.29 22.49 -0.03 15,498 106,434 +1,606 Hover/Click
Mar25 240206 22.70 22.90 22.49 22.68 -0.04 5,108 67,809 +575 Hover/Click
May25 240206 21.43 21.57 21.23 21.40 -0.02 2,404 32,369 +1,010 Hover/Click
Jul25 240206 20.71 20.83 20.55 20.71 unch 1,279 19,620 +371 Hover/Click
Oct25 240206 20.47 20.58 20.36 20.50 unch 849 20,378 +573 Hover/Click
Total Volume and Open Interest 155,715 861,418 +7,056  
London Cocoa(LCE) Weekly Monthly
Mar24 240206 4222 4303 4181 4242 +59 12,025 98,599 -591 Hover/Click
May24 240206 4173 4248 4125 4186 +56 16,234 65,223 +1,953 Hover/Click
Jul24 240206 4046 4104 4000 4055 +47 9,068 46,384 +1,146 Hover/Click
Sep24 240206 3908 3967 3867 3922 +43 4,843 44,113 -163 Hover/Click
Dec24 240206 3739 3789 3700 3753 +42 5,025 45,613 +779 Hover/Click
Mar25 240206 3654 3710 3628 3677 +39 1,606 40,230 +647 Hover/Click
May25 240206 3586 3635 3580 3598 +35 149 3,367 +43 Hover/Click
Total Volume and Open Interest 48,972 345,216 +3,828  
London Sugar(LCE) Weekly Monthly
Mar24 240206 648.50 661.20 642.80 651.70 +5.00 6,490 20,015 -2,024 Hover/Click
May24 240206 641.10 649.60 632.40 641.50 +4.20 5,434 30,198 +897 Hover/Click
Aug24 240206 629.30 635.50 621.50 628.80 +2.00 1,126 12,390 +15 Hover/Click
Oct24 240206 620.70 625.70 613.70 620.10 +1.60 540 7,343 -28 Hover/Click
Dec24 240206 614.70 619.30 608.10 613.50 +1.00 262 4,783 +70 Hover/Click
Total Volume and Open Interest 14,154 82,592 -829  
Cotton(ICE) Weekly Monthly
Mar24 240206 87.00 87.83 86.95 87.54 +0.50 28,330 80,491 -1,432 Hover/Click
May24 240206 87.88 88.65 87.88 88.40 +0.37 20,082 77,097 +1,404 Hover/Click
Jul24 240206 88.46 89.08 88.39 88.87 +0.35 9,137 59,325 +1,532 Hover/Click
Oct24 240206 83.93 83.93 83.93 83.93 +0.25 20 55 -2 Hover/Click
Dec24 240206 82.00 82.49 81.93 82.27 +0.14 5,523 36,734 +614 Hover/Click
Mar25 240206 82.61 82.88 82.47 82.69 +0.11 537 3,555 -184 Hover/Click
Total Volume and Open Interest 63,689 258,824 +1,967  
Crude Oil(NYM) Weekly Monthly
Mar24 240206 72.76 73.82 72.38 73.31 +0.53 467,768 350,720 -9,935 Hover/Click
Apr24 240206 72.81 73.88 72.48 73.37 +0.52 216,059 231,725 +20,505 Hover/Click
May24 240206 72.87 73.87 72.50 73.35 +0.48 120,947 152,591 +1,896 Hover/Click
Jun24 240206 72.73 73.76 72.44 73.23 +0.44 97,570 161,222 -6,923 Hover/Click
Jul24 240206 72.58 73.54 72.27 73.01 +0.41 28,156 83,541 +2,819 Hover/Click
Aug24 240206 72.25 73.11 71.98 72.68 +0.38 8,514 56,786 +440 Hover/Click
Sep24 240206 71.88 72.80 71.60 72.30 +0.36 17,933 74,965 +2,042 Hover/Click
Oct24 240206 71.70 72.29 71.53 71.90 +0.34 4,467 52,998 +1,405 Hover/Click
Nov24 240206 71.41 72.00 70.98 71.53 +0.32 2,186 40,919 -6 Hover/Click
Dec24 240206 70.87 71.61 70.52 71.15 +0.31 44,547 175,680 +622 Hover/Click
Jan25 240206 70.69 71.18 70.34 70.75 +0.29 1,211 35,102 +425 Hover/Click
Feb25 240206 70.23 70.73 69.84 70.36 +0.27 1,527 22,324 +186 Hover/Click
Mar25 240206 70.17 70.21 69.69 70.01 +0.25 3,017 29,983 +574 Hover/Click
Apr25 240206 69.67 69.67 69.67 69.67 +0.22 472 12,281 +70 Hover/Click
May25 240206 69.37 69.37 69.37 69.37 +0.21 104 10,456 +16 Hover/Click
Jun25 240206 68.98 69.51 68.58 69.08 +0.20 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 240206 72.825 73.825 72.400 73.300 +0.525 12,227 2,524 +324  
Apr24 240206 72.825 73.875 72.475 73.375 +0.525 778 435 +28  
May24 240206 72.900 73.825 72.525 73.350 +0.475 83 149 +23  
Jun24 240206 72.775 73.750 72.475 73.225 +0.425 58 121 +20  
Jul24 240206 72.925 73.500 72.275 73.000 +0.400 21 37 +11  
Aug24 240206 72.675 73.150 72.000 72.675 +0.375 8 61 +1  
Sep24 240206 72.550 72.775 71.625 72.300 +0.350 12 64 +2  
Oct24 240206 71.725 72.350 71.250 71.900 +0.350 13 8 +0  
Nov24 240206 71.525 71.950 70.900 71.525 +0.325 0 2 +0  
Dec24 240206 70.850 71.575 70.550 71.150 +0.300 70 316 +35  
Total Volume and Open Interest 13,272 3,755 +446  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240206 273.01 276.36 271.11 274.27 +1.79 70,703 109,485 -3,833 Hover/Click
Apr24 240206 266.48 269.77 265.05 267.94 +1.95 49,969 57,105 -1,971 Hover/Click
May24 240206 259.48 262.56 258.30 260.95 +1.96 29,246 46,844 +598 Hover/Click
Jun24 240206 254.40 256.88 253.20 255.52 +1.83 21,030 40,993 -1,639 Hover/Click
Jul24 240206 252.29 254.35 251.07 253.15 +1.64 6,782 17,180 -213 Hover/Click
Aug24 240206 250.30 252.95 249.91 251.84 +1.43 4,285 15,809 +164 Hover/Click
Sep24 240206 250.89 252.74 249.93 251.71 +1.30 5,946 11,874 -337 Hover/Click
Oct24 240206 250.90 252.68 250.20 251.81 +1.20 2,673 6,940 +548 Hover/Click
Nov24 240206 249.69 252.04 249.56 251.19 +1.10 1,596 7,524 +50 Hover/Click
Dec24 240206 249.44 250.64 248.17 249.73 +1.01 5,069 18,733 +625 Hover/Click
Jan25 240206 247.05 249.22 246.98 248.42 +0.92 606 4,908 +130 Hover/Click
Feb25 240206 246.17 247.60 245.49 246.82 +0.84 243 1,500 +50 Hover/Click
Mar25 240206 243.88 245.50 243.88 244.65 +0.76 111 1,507 +22 Hover/Click
Apr25 240206 243.36 243.36 241.92 241.92 +0.57 48 761 +3 Hover/Click
Total Volume and Open Interest 198,723 349,253 -5,763  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240206 220.61 222.83 219.80 221.73 +0.81 61,805 101,205 -1,042 Hover/Click
Apr24 240206 243.03 245.57 242.13 244.53 +1.68 47,196 59,290 +632 Hover/Click
May24 240206 242.82 245.49 242.03 244.45 +1.79 22,608 50,100 +304 Hover/Click
Jun24 240206 240.37 242.71 239.31 241.78 +1.90 19,000 41,499 +176 Hover/Click
Jul24 240206 236.67 239.03 235.71 238.05 +1.89 5,889 25,942 +297 Hover/Click
Aug24 240206 232.79 234.84 231.47 233.82 +1.70 3,403 22,359 +423 Hover/Click
Sep24 240206 227.99 229.75 226.62 228.77 +1.58 5,742 26,557 +459 Hover/Click
Oct24 240206 210.53 211.96 209.22 211.20 +1.36 2,569 9,293 +80 Hover/Click
Nov24 240206 205.13 206.56 204.51 205.79 +1.16 2,024 7,191 +269 Hover/Click
Dec24 240206 200.72 202.74 199.88 201.82 +1.09 3,265 20,338 +219 Hover/Click
Total Volume and Open Interest 174,225 373,295 +1,820  
e-miNY RBOB Gasoline(NYM)
Mar24 240206 221.73 221.73 221.73 221.73 +0.81 1 1 +1  
Apr24 240206 244.53 244.53 244.53 244.53 +1.68        
May24 240206 244.45 244.45 244.45 244.45 +1.79        
Jun24 240206 241.78 241.78 241.78 241.78 +1.90        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Mar24 240206 2.068 2.102 1.997 2.009 -0.073 125,062 396,418 -1,613 Hover/Click
Apr24 240206 2.054 2.072 1.996 2.007 -0.067 61,508 157,001 +3,466 Hover/Click
May24 240206 2.131 2.147 2.080 2.090 -0.064 34,277 142,664 -195 Hover/Click
Jun24 240206 2.292 2.301 2.237 2.250 -0.065 29,721 60,956 +4,839 Hover/Click
Jul24 240206 2.457 2.474 2.415 2.428 -0.063 19,850 86,597 +2,204 Hover/Click
Aug24 240206 2.515 2.530 2.474 2.486 -0.064 8,929 30,647 -676 Hover/Click
Sep24 240206 2.503 2.518 2.461 2.474 -0.064 12,084 65,242 +2,215 Hover/Click
Oct24 240206 2.587 2.596 2.539 2.551 -0.065 19,370 100,825 +425 Hover/Click
Nov24 240206 2.983 2.994 2.945 2.957 -0.062 4,671 35,905 +572 Hover/Click
Dec24 240206 3.474 3.484 3.437 3.444 -0.065 2,717 47,524 -133 Hover/Click
Jan25 240206 3.746 3.759 3.714 3.722 -0.059 9,006 64,846 +774 Hover/Click
Feb25 240206 3.580 3.594 3.551 3.560 -0.055 3,660 33,952 +40 Hover/Click
Mar25 240206 3.207 3.224 3.181 3.195 -0.036 7,562 58,031 +1,611 Hover/Click
Apr25 240206 2.976 2.986 2.946 2.960 -0.032 5,154 48,002 +1,217 Hover/Click
May25 240206 2.993 3.020 2.977 2.994 -0.024 2,748 21,072 -116 Hover/Click
Jun25 240206 3.155 3.164 3.133 3.146 -0.026 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 240206 77.95 79.08 77.63 78.59 +0.60 411,746 556,755 -33,526 Hover/Click
May24 240206 77.69 78.77 77.37 78.27 +0.54 217,725 334,245 -6,404 Hover/Click
Jun24 240206 77.44 78.47 77.11 77.95 +0.47 158,058 225,832 -6,795 Hover/Click
Jul24 240206 77.17 78.12 76.83 77.61 +0.41 50,448 114,022 -3,976 Hover/Click
Aug24 240206 76.88 77.76 76.55 77.26 +0.36 33,370 109,687 +572 Hover/Click
Sep24 240206 76.50 77.37 76.19 76.88 +0.32 46,412 98,476 +792 Hover/Click
Oct24 240206 76.06 76.96 75.83 76.49 +0.30 13,492 58,992 +2,555 Hover/Click
Nov24 240206 75.70 76.55 75.47 76.11 +0.28 8,641 53,376 +470 Hover/Click
Dec24 240206 75.46 76.20 75.11 75.72 +0.25 72,888 194,866 +1,911 Hover/Click
Jan25 240206 75.18 75.78 74.76 75.34 +0.23 5,946 46,435 +795 Hover/Click
Feb25 240206 74.91 75.34 74.43 74.99 +0.22 4,175 46,844 -182 Hover/Click
Mar25 240206 74.55 75.11 74.16 74.70 +0.20 6,138 27,902 +988 Hover/Click
Apr25 240206 74.56 74.74 74.42 74.42 +0.18 1,188 15,547 +520 Hover/Click
May25 240206 74.15 74.15 74.15 74.15 +0.17 908 12,132 +482 Hover/Click
Total Volume and Open Interest 1,067,874 2,206,515 -38,413  
Gas Oil(ICE) Weekly Monthly
Feb24 240206 833.75 848.75 829.75 841.25 +23.25 32,933 68,512 -5,412 Hover/Click
Mar24 240206 818.00 830.75 814.00 823.75 +22.00 115,820 179,140 -5,816 Hover/Click
Apr24 240206 796.50 807.75 792.75 801.25 +19.75 75,784 98,828 -257 Hover/Click
May24 240206 778.75 789.00 775.75 783.25 +17.50 34,772 69,625 +28 Hover/Click
Jun24 240206 765.00 774.25 762.25 769.00 +16.00 46,529 76,851 +2,727 Hover/Click
Jul24 240206 759.00 765.50 754.75 760.75 +14.50 9,374 35,665 +470 Hover/Click
Aug24 240206 755.00 760.75 751.00 756.00 +13.25 5,811 33,555 +99 Hover/Click
Sep24 240206 750.50 757.75 748.00 753.25 +12.75 8,744 44,720 -162 Hover/Click
Oct24 240206 751.75 756.00 747.50 751.50 +12.25 2,481 30,725 +406 Hover/Click
Nov24 240206 746.00 749.75 741.75 745.75 +12.00 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 240206 72.79 73.83 72.41 73.31 +0.53 58,729 74,140 -2,213 Hover/Click
Apr24 240206 72.86 73.88 72.49 73.37 +0.52 100,291 77,112 -3,577 Hover/Click
May24 240206 72.98 73.82 72.65 73.35 +0.48 75,424 58,070 +3,861 Hover/Click
Jun24 240206 72.81 73.72 72.57 73.23 +0.44 57,634 91,491 +1,546 Hover/Click
Jul24 240206 72.82 73.47 72.38 73.01 +0.41 19,329 18,705 -555 Hover/Click
Aug24 240206 72.92 72.99 72.43 72.68 +0.38 7,667 18,623 +316 Hover/Click
Sep24 240206 72.33 72.60 72.01 72.30 +0.36 4,430 40,862 -242 Hover/Click
Oct24 240206 71.68 71.90 71.67 71.90 +0.34 431 12,547 +8 Hover/Click
Nov24 240206 71.98 71.98 71.36 71.53 +0.32 333 12,494 +0 Hover/Click
Dec24 240206 71.17 71.59 70.87 71.15 +0.31 12,811 87,105 +1,054 Hover/Click
Jan25 240206 70.75 70.75 70.75 70.75 +0.29 64 8,310 +1 Hover/Click
Feb25 240206 70.36 70.36 70.36 70.36 +0.27 30 3,608 -11 Hover/Click
Mar25 240206 70.01 70.01 70.01 70.01 +0.25 106 4,095 +74 Hover/Click
Apr25 240206 69.67 69.67 69.67 69.67 +0.22 10 3,091 -6 Hover/Click
May25 240206 69.37 69.37 69.37 69.37 +0.21 15 3,685 +0 Hover/Click
Jun25 240206 69.08 69.08 69.08 69.08 +0.20 1,636 19,886 -77 Hover/Click
Total Volume and Open Interest 341,440 609,617 +170  
US Dollar Index(ICE) Weekly Monthly
Mar24 240206 104.295 104.450 103.995 104.067 -0.253 31,483 26,765 +1,859 Hover/Click
Jun24 240206 103.955 104.080 103.675 103.728 -0.247 185 548 +64 Hover/Click
Sep24 240206 103.770 103.770 103.433 103.433 -0.247 2 14 +1 Hover/Click
Total Volume and Open Interest 31,670 27,327 +1,924  
Australian Dollar(CME) Weekly Monthly
Mar24 240206 64.92 65.34 64.86 65.26 +0.35 136,929 167,278 -512 Hover/Click
Jun24 240206 65.08 65.49 65.04 65.43 +0.35 201 1,416 +69 Hover/Click
Sep24 240206 65.38 65.53 65.18 65.53 +0.34 10 116 +0 Hover/Click
Total Volume and Open Interest 137,646 169,300 -532  
British Pound(CME) Weekly Monthly
Mar24 240206 125.38 126.07 125.35 125.97 +0.60 150,169 189,271 +10,107 Hover/Click
Jun24 240206 125.42 126.09 125.42 126.01 +0.59 493 10,109 +111 Hover/Click
Sep24 240206 126.01 126.01 126.01 126.01 +0.58 11 582 +6 Hover/Click
Total Volume and Open Interest 151,454 202,582 +10,395  
Canadian Dollar(CME) Weekly Monthly
Mar24 240206 73.88 74.25 73.87 74.21 +0.29 94,778 154,369 -27 Hover/Click
Jun24 240206 74.13 74.32 73.96 74.29 +0.29 365 3,414 +35 Hover/Click
Sep24 240206 74.16 74.36 74.02 74.33 +0.28 66 991 +31 Hover/Click
Dec24 240206 74.29 74.40 74.06 74.36 +0.28 16 536 -4 Hover/Click
Total Volume and Open Interest 95,383 160,007 +65  
Japanese Yen(CME) Weekly Monthly
Mar24 240206 67.70 68.09 67.64 68.02 +0.33 230,939 259,733 +22,602 Hover/Click
Jun24 240206 68.69 69.02 68.59 68.97 +0.33 951 2,359 +252 Hover/Click
Sep24 240206 69.60 69.90 69.49 69.85 +0.34 20 385 -3 Hover/Click
Total Volume and Open Interest 232,503 263,707 +22,833  
Swiss Franc(CME) Weekly Monthly
Mar24 240206 115.35 115.56 114.89 115.39 +0.01 27,313 47,917 +724 Hover/Click
Jun24 240206 116.30 116.65 116.04 116.49 +0.01 102 454 +16 Hover/Click
Sep24 240206 117.30 117.70 117.10 117.54 unch 14 90 -9 Hover/Click
Total Volume and Open Interest 27,511 48,674 +725  
EuroFX(CME) Weekly Monthly
Mar24 240206 107.61 107.80 107.40 107.67 +0.06 288,068 719,514 +7,803 Hover/Click
Jun24 240206 108.01 108.21 107.82 108.09 +0.07 1,023 4,775 -35 Hover/Click
Sep24 240206 108.53 108.63 108.25 108.51 +0.05 61 1,802 -3 Hover/Click
Total Volume and Open Interest 289,635 732,029 +7,706  
Mexican Peso(CME) Weekly Monthly
Mar24 240206 580.25 584.00 580.00 582.50 +1.75 71,564 252,969 -540 Hover/Click
Jun24 240206 574.00 575.13 571.38 573.75 +1.75 2 431 +1 Hover/Click
Total Volume and Open Interest 71,566 253,524 -539  
Brazilian Real(CME) Weekly Monthly
Mar24 240206 200.65 201.55 200.35 201.25 +1.25 15,022 61,461 +895 Hover/Click
Apr24 240206 200.15 200.85 199.80 200.65 +1.25 86 93 -34  
May24 240206 199.95 199.95 199.95 199.95 +1.15 0 1 +0  
Jun24 240206 199.30 199.30 199.30 199.30 +1.15       Hover/Click
Total Volume and Open Interest 15,108 61,555 +861  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240206 120~060 121~060 120~000 121~000 +0~280 667,930 1,431,482 -7,363 Hover/Click
Jun24 240206 120~070 121~050 120~010 121~010 +0~280 5,584 9,317 +3,971 Hover/Click
Sep24 240206 120~150 120~250 120~150 120~250 +0~140 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 240206 110~265 111~125 110~235 111~090 +0~160 2,866,659 4,725,058 -60,578 Hover/Click
Jun24 240206 111~150 112~000 111~110 111~285 +0~165 8,599 26,674 +323 Hover/Click
Sep24 240206 112~125 112~155 112~125 112~155 +0~165 19 115 +16 Hover/Click
Total Volume and Open Interest 2,875,277 4,751,847 -60,239  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240206 107~104 107~230 107~090 107~204 +0~104 2,170,284 5,888,298 -52,450 Hover/Click
Jun24 240206 107~242 108~046 107~226 108~024 +0~110 6,915 12,034 +2,933 Hover/Click
Sep24 240206 108~150 108~150 108~150 108~150 +0~110       Hover/Click
Total Volume and Open Interest 2,177,199 5,900,332 -49,517  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240206 102~107 102~163 102~105 102~146 +0~035 1,291,366 3,913,107 -1,803 Hover/Click
Jun24 240206 102~283 103~017 102~274 103~002 +0~041 5,263 6,818 +1,460 Hover/Click
Sep24 240206 103~166 103~166 103~166 103~166 +0~041       Hover/Click
Total Volume and Open Interest 1,296,629 3,919,925 -343  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240206 94.840 94.845 94.825 94.840 +0.015 83,068 204,514 -1,244  
Jun24 240206 95.075 95.095 95.055 95.090 +0.040 126,120 190,167 +5,057  
Sep24 240206 95.395 95.425 95.365 95.420 +0.060 90,383 206,757 +875  
Dec24 240206 95.710 95.760 95.685 95.750 +0.070 131,337 267,723 +4,689  
Mar25 240206 95.975 96.030 95.950 96.015 +0.075 64,929 168,572 +794  
Jun25 240206 96.180 96.225 96.145 96.215 +0.080 78,480 126,786 -6,670  
Sep25 240206 96.320 96.365 96.280 96.350 +0.080 52,774 96,456 +2,263  
Dec25 240206 96.405 96.450 96.365 96.435 +0.080 53,346 111,758 -868  
Mar26 240206 96.450 96.490 96.410 96.475 +0.080 25,300 81,820 +2,429  
Jun26 240206 96.470 96.515 96.440 96.505 +0.085 22,679 58,663 +823  
Sep26 240206 96.490 96.530 96.455 96.520 +0.085 18,394 41,749 +839  
Dec26 240206 96.490 96.540 96.465 96.530 +0.085 20,152 46,000 +224  
Mar27 240206 96.490 96.550 96.475 96.540 +0.085 5,867 36,164 +205  
Jun27 240206 96.500 96.555 96.475 96.545 +0.090 7,182 22,808 -257  
Sep27 240206 96.495 96.550 96.470 96.540 +0.090 5,316 14,717 +446  
Dec27 240206 96.475 96.535 96.455 96.530 +0.095 5,997 13,517 +1,170  
Mar28 240206 96.455 96.525 96.440 96.515 +0.095 1,988 8,228 +209  
Jun28 240206 96.430 96.500 96.420 96.495 +0.095 775 1,626 -133  
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Mar24 240206 126~16 127~23 126~08 127~15 +1~02 394,561 1,652,668 +5,299  
Jun24 240206 129~15 129~21 128~08 129~14 +1~02 2 647 +2  
Sep24 240206 130~20 130~20 130~20 130~20 +1~02        
Total Volume and Open Interest 394,563 1,653,315 +5,301  
Ultra 10-Yr T-Note(CBOT)
Mar24 240206 115~020 115~245 114~300 115~210 +0~210 814,391 2,175,447 +8,228  
Jun24 240206 115~130 115~295 115~050 115~265 +0~205 27 39 +0  
Sep24 240206 115~180 115~180 115~180 115~180 +0~205        
Total Volume and Open Interest 814,418 2,175,486 +8,228  
30 Day Federal Funds(CBOT)
Feb24 240206 94.677 94.680 94.675 94.677 unch 95,220 577,861 +13,488  
Mar24 240206 94.695 94.705 94.690 94.700 +0.005 38,562 125,843 +6,202  
Apr24 240206 94.715 94.735 94.715 94.725 +0.010 268,992 436,126 +11,591  
May24 240206 94.855 94.895 94.850 94.875 +0.015 199,606 171,466 -11,627  
Jun24 240206 94.985 95.040 94.980 95.015 +0.025 23,573 53,367 +3,100  
Jul24 240206 95.070 95.135 95.065 95.105 +0.030 106,321 145,541 +12,472  
Total Volume and Open Interest 841,705 1,751,737 +36,627  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240206 146.26 146.41 146.00 146.30 -0.04 876 11,386 -275 Hover/Click
Jun24 240206 145.94 145.94 145.94 145.94 -0.04       Hover/Click
Sep24 240206 145.94 145.94 145.94 145.94 -0.04       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240206 134.36 134.88 133.20 134.22 +0.36 140,667 237,575 +1,145  
Jun24 240206 134.36 134.90 133.26 134.22 +0.36 1,749 3,823 +1,055  
Sep24 240206 137.68 137.68 137.68 137.68 +2.36        
Total Volume and Open Interest        
Euro-Bund(EUREX) Weekly Monthly
Mar24 240206 134.14 134.55 133.76 134.24 +0.33 1,166,462 1,404,509 +6,742 Hover/Click
Jun24 240206 133.90 134.12 133.39 133.83 +0.33 3,197 11,011 +2,460 Hover/Click
Sep24 240206 135.35 135.38 134.44 134.44 +0.15 0 3 +0 Hover/Click
Total Volume and Open Interest        
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240206 117.50 117.72 117.35 117.53 +0.15 880,561 1,397,769 -10,220 Hover/Click
Jun24 240206 119.09 119.09 119.09 119.09 +0.16 100 3,770 +40 Hover/Click
Sep24 240206 118.98 118.98 118.98 118.98 +0.48       Hover/Click
Total Volume and Open Interest        
Euro-Schatz(EUREX)
Mar24 240206 105.76 105.86 105.74 105.79 +0.04 734,946 2,109,492 -55,059  
Jun24 240206 106.40 106.46 106.39 106.39 +0.03 7 1,133 +2  
Sep24 240206 107.89 107.89 107.89 107.89 +0.14        
Total Volume and Open Interest        
3-Mth Euribor(EUREX)
Mar24 240206 96.155 96.165 96.145 96.160 +0.010 2,077 1,065 -75  
Jun24 240206 96.555 96.570 96.540 96.560 +0.030 2,473 1,340 +56  
Sep24 240206 96.980 96.995 96.965 96.990 +0.035 1,948 1,602 +308  
Total Volume and Open Interest        
Long Gilt(LIFFE) Weekly Monthly
Mar24 240206 98~09 98~25 97~31 98~22 +0~30 249,464 553,243 +8,615 Hover/Click
Jun24 240206 98~17 98~26 98~17 98~26 +0~30 0 22 +0 Hover/Click
Total Volume and Open Interest 249,464 553,265 +8,615  
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 240206 96.160 96.175 96.145 96.155 +0.010 314,741 840,209 +19,305  
Jun24 240206 96.565 96.590 96.535 96.550 +0.020 402,088 653,270 -45,683  
Sep24 240206 96.985 97.020 96.955 96.980 +0.025 274,400 453,743 -43,222  
Total Volume and Open Interest 2,350,670 4,710,891 -58,370  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240206 95.68 95.70 95.63 95.68 unch 29,545 272,532 -8,789  
Jun24 240206 95.77 95.77 95.66 95.75 -0.02 21,668 293,381 -10,354  
Sep24 240206 95.92 95.92 95.80 95.89 -0.03 16,380 202,844 -2,804  
Dec24 240206 96.06 96.06 95.96 96.04 -0.03 20,440 196,694 -5,646  
Mar25 240206 96.18 96.19 96.08 96.16 -0.03 15,574 117,655 -1,876  
Jun25 240206 96.28 96.28 96.17 96.25 -0.03 7,989 111,651 -2,132  
Sep25 240206 96.34 96.34 96.24 96.32 -0.02 6,883 62,289 +134  
Dec25 240206 96.38 96.40 96.29 96.37 -0.02 7,371 61,650 -1,014  
Mar26 240206 96.34 96.37 96.34 96.37 -0.03 0 5,751 +0  
Jun26 240206 96.34 96.34 96.34 96.34 -0.02 0 923 +0  
Total Volume and Open Interest 125,850 1,326,376 -32,481  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240206 95.90 95.90 95.80 95.86 -0.03 178,063 1,097,160 -39,718  
Jun24 240206 95.86 95.86 95.86 95.86 -0.03        
Total Volume and Open Interest 178,063 1,097,160 -39,718  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240206 96.34 96.35 96.27 96.33 -0.02 202,657 738,928 -22,630  
Jun24 240206 96.33 96.33 96.33 96.33 -0.02        
Total Volume and Open Interest 202,657 738,928 -22,630  
Gold(CMX) Weekly Monthly
Feb24 240206 2025.9 2037.3 2025.9 2034.5 +8.8 888 669 -277 Hover/Click
Apr24 240206 2041.4 2055.3 2038.8 2051.4 +8.5 219,800 345,859 -8,686 Hover/Click
Jun24 240206 2061.4 2074.9 2058.7 2071.2 +8.5 12,906 32,081 -1,266 Hover/Click
Aug24 240206 2081.3 2091.8 2076.4 2088.8 +8.5 4,140 18,552 -58 Hover/Click
Oct24 240206 2097.0 2108.8 2095.1 2105.5 +8.2 837 5,125 -62 Hover/Click
Dec24 240206 2114.7 2124.9 2111.1 2122.3 +8.2 1,738 12,083 +15 Hover/Click
Feb25 240206 2132.1 2137.8 2132.1 2137.8 +8.1 183 1,158 +61 Hover/Click
Apr25 240206 2151.3 2151.3 2151.3 2151.3 +8.1 213 284 +194 Hover/Click
Jun25 240206 2166.0 2166.0 2166.0 2166.0 +8.1 18 1,290 -10 Hover/Click
Aug25 240206 2179.2 2179.2 2179.2 2179.2 +8.0 4 16 +0 Hover/Click
Oct25 240206 2192.5 2192.5 2192.5 2192.5 +8.0 2 2 +0 Hover/Click
Dec25 240206 2205.6 2205.6 2205.6 2205.6 +8.1 2 802 +0 Hover/Click
Total Volume and Open Interest 243,755 419,923 -10,113  
Silver(CMX) Weekly Monthly
Mar24 240206 2243.0 2257.5 2234.0 2247.8 +5.6 90,021 95,668 +31 Hover/Click
May24 240206 2264.5 2279.0 2256.0 2269.7 +5.7 7,305 29,578 +2,145 Hover/Click
Jul24 240206 2283.0 2296.5 2277.5 2290.7 +5.7 636 7,042 +105 Hover/Click
Sep24 240206 2307.5 2320.0 2298.0 2310.7 +5.6 227 3,666 +62 Hover/Click
Dec24 240206 2334.0 2342.0 2324.0 2336.3 +5.0 118 3,435 +58 Hover/Click
Mar25 240206 2362.0 2362.0 2362.0 2362.0 +5.0 0 36 +0 Hover/Click
May25 240206 2379.3 2379.3 2379.3 2379.3 +5.0 0 2 +0 Hover/Click
Total Volume and Open Interest 98,341 139,548 +2,407  
Platinum(NYMEX) Weekly Monthly
Apr24 240206 905.6 915.4 899.7 911.0 +7.5 26,264 68,998 +3,191 Hover/Click
Jul24 240206 915.2 923.1 909.2 919.5 +7.2 982 5,625 +230 Hover/Click
Oct24 240206 922.5 930.9 917.6 928.0 +6.7 557 2,564 +70 Hover/Click
Jan25 240206 930.9 935.9 925.8 935.5 +6.6 61 511 -12 Hover/Click
Total Volume and Open Interest 27,895 77,847 +3,485  
Palladium(NYMEX) Weekly Monthly
Mar24 240206 956.50 968.00 936.00 951.40 -4.70 3,796 20,319 +343 Hover/Click
Jun24 240206 959.50 972.00 942.50 956.90 -5.10 634 4,176 +194 Hover/Click
Sep24 240206 964.50 964.50 964.50 964.50 -4.90 3 43 +2 Hover/Click
Total Volume and Open Interest 4,433 24,551 +539  
Copper(CMX) Weekly Monthly
Mar24 240206 377.45 379.75 376.60 378.10 +0.95 98,011 114,786 +191 Hover/Click
May24 240206 380.10 382.55 379.65 380.90 +0.80 21,437 60,110 +2,421 Hover/Click
Jul24 240206 382.50 384.85 382.30 383.35 +0.70 3,561 24,512 +468 Hover/Click
Sep24 240206 384.70 387.20 384.50 385.25 +0.60 1,682 15,050 -35 Hover/Click
Dec24 240206 386.70 388.70 386.40 387.10 +0.55 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 240206 38451 38633 38367 38613 +147 150,153 106,486 +743 Hover/Click
Jun24 240206 38862 39016 38765 39007 +149 152 534 +37 Hover/Click
Sep24 240206 39080 39080 39080 39080 +146 2 8 +2 Hover/Click
Dec24 240206 39305 39305 39305 39305 +147 0 1 +0 Hover/Click
Total Volume and Open Interest 150,307 107,029 +782  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240206 4959.50 4978.25 4954.50 4974.75 +12.75 1,957,796 2,262,296 +330 Hover/Click
Jun24 240206 5016.75 5035.00 5011.50 5031.75 +12.75 6,961 35,315 +2,811 Hover/Click
Sep24 240206 5067.50 5083.50 5061.75 5080.50 +12.00 205 2,723 -47 Hover/Click
Dec24 240206 5124.25 5124.25 5124.25 5124.25 +11.00 27 2,771 +21 Hover/Click
Total Volume and Open Interest 1,964,998 2,303,848 +3,116  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240206 17698.50 17769.00 17560.75 17660.00 -40.00 761,167 284,315 -292 Hover/Click
Jun24 240206 17930.00 17995.25 17789.50 17886.75 -42.00 1,281 1,925 +42 Hover/Click
Sep24 240206 18169.25 18183.50 17996.00 18077.00 -43.75 26 50 -3 Hover/Click
Total Volume and Open Interest 762,474 286,421 -253  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240206 2746.00 2763.20 2735.30 2759.40 +13.50 13,674 38,339 -638 Hover/Click
Jun24 240206 2780.40 2781.10 2780.40 2780.40 +12.90 0 1 +0 Hover/Click
Sep24 240206 2800.60 2800.60 2800.60 2800.60 +12.60       Hover/Click
Total Volume and Open Interest 13,674 38,340 -638  
Volatility Index(CBOE)
Feb24 240206 13.95 14.05 13.50 13.55 -0.41 78,110 116,288 -14,741  
Mar24 240206 15.10 15.11 14.60 14.65 -0.35 59,674 116,599 +4,876  
Apr24 240206 15.94 15.95 15.50 15.55 -0.35 19,389 47,378 +609  
May24 240206 16.40 16.41 16.05 16.08 -0.27 8,517 26,629 +364  
Total Volume and Open Interest 173,877 349,317 -8,484  
S & P 600(CME)
Mar24 240206 1265.70 1266.20 1253.80 1265.70 +6.70 0 718 +0  
Jun24 240206 1280.20 1280.20 1280.20 1280.20 +6.70        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240206 1942.70 1963.40 1934.50 1961.00 +17.20 248,525 484,122 +1,148 Hover/Click
Jun24 240206 1960.80 1983.70 1956.20 1982.20 +17.40 179 1,119 +6 Hover/Click
Sep24 240206 2001.80 2001.80 2001.80 2001.80 +15.60 0 1 +0 Hover/Click
Total Volume and Open Interest 248,704 485,242 +1,154  
Nikkei 225(CME)
Mar24 240206 36370 36385 35835 35995 -355 8,632 16,566 +107  
Jun24 240206 35920 35920 35665 35820 -365 14 31 +10  
Total Volume and Open Interest 8,646 16,597 +117  
Nikkei 225(SGX) Weekly Monthly
Mar24 240206 36360 36405 36050 36075 -275 37,989 103,001 -3,952  
Jun24 240206 35970 35970 35820 35820 -275 6 2,798 -2  
Sep24 240206 35775 35775 35775 35775 -275 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240206 36400 36405 36050 36080 -300 982,622 351,062 +3,517  
Jun24 240206 36135 36135 35785 35810 -330 24,649 13,217 +442  
Sep24 240206 36015 36070 35740 35760 -300 448 2,045 +115  
Total Volume and Open Interest 1,059,018 425,966 +2,117  
Nikkei 225(JPX)
Mar24 240206 36400 36400 36050 36080 -300 56,731 204,711 -1,194  
Jun24 240206 36130 36130 35790 35810 -330 1,035 25,585 +9  
Sep24 240206 35970 35980 35760 35760 -300 5 1,741 -1  
Total Volume and Open Interest 57,788 286,455 -984  
Nikkei 225(CME) Yen
Mar24 240206 36350 36365 35815 35970 -365 33,835 48,649 +1,605  
Jun24 240206 35980 35980 35585 35710 -365 6 59 +3  
Sep24 240206 36030 36030 36030 36030 -315 0 1 +0  
Total Volume and Open Interest 33,841 48,712 +1,608  
Nikkei 225(CME) e-Mini Yen
Mar24 240206 35970 35970 35970 35970 -365 0 1 +0  
Jun24 240206 35710 35710 35710 35710 -365        
Sep24 240206 36030 36030 36030 36030 -315        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb24 240206 7620.5 7661.0 7601.5 7649.0 +48.5 45,948 187,937 +11,891  
Mar24 240206 7655.5 7674.0 7633.0 7671.5 +48.0 117 1,612 +950  
Apr24 240206 7690.0 7690.0 7690.0 7690.0 +48.5        
Jun24 240206 7558.0 7564.0 7558.0 7564.0 +44.0        
Sep24 240206 7629.0 7629.0 7629.0 7629.0 +48.5        
Dec24 240206 7664.0 7664.0 7664.0 7664.0 +48.5        
Total Volume and Open Interest        
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240206 15555 16210 15464 16180 +614 157,102 131,409 -3,136  
Mar24 240206 15510 16189 15450 16152 +609 1,137 12,432 +237  
Apr24 240206 16215 16215 16215 16215 +615 0 3 +0  
Total Volume and Open Interest 158,624 155,163 -2,562  
DAX(EUREX) Weekly Monthly
Mar24 240206 16998.0 17139.0 16956.0 17131.0 +158.0 56,685 69,301 -2,359  
Jun24 240206 17348.0 17388.0 17348.0 17388.0 +159.0 107 240 +92  
Sep24 240206 17542.0 17542.0 17542.0 17542.0 +159.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240206 16999.0 17139.0 16956.0 17131.0 +158.0 41,948 11,953 -146  
Jun24 240206 17299.0 17388.0 17227.0 17388.0 +159.0 90 108 +19  
Sep24 240206 17542.0 17542.0 17542.0 17542.0 +159.0        
Total Volume and Open Interest        
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240206 4678 4716 4676 4707 +41 774,126 2,765,269 -42,771  
Jun24 240206 4627 4660 4625 4655 +41 18 54,964 +3  
Sep24 240206 4692 4692 4687 4687 +42 1 2,761 +1  
Total Volume and Open Interest 774,146 2,833,595 -42,766  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240206 11212 11261 11122 11182 unch 28,035 155,493 -1,892  
Jun24 240206 11140 11140 11022 11068 -1 4 6,931 -176  
Sep24 240206 11098 11098 11098 11098 unch        
Total Volume and Open Interest        
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240206 7605.00 7677.50 7596.50 7664.00 +80.50 80,796 541,017 -785  
Jun24 240206 7675.50 7681.50 7675.50 7681.50 +82.00 0 1,287 +0  
Sep24 240206 7695.50 7695.50 7695.50 7695.50 +82.00 1 91 -1  
Total Volume and Open Interest 80,797 542,960 -786  
SPI 200(SFE) Weekly Monthly
Mar24 240206 7586.0 7594.0 7487.0 7533.0 -54.0 53,788 267,641 -1,278  
Jun24 240206 7626.0 7626.0 7575.0 7580.0 -54.0 0 126 +0  
Sep24 240206 7513.0 7513.0 7513.0 7513.0 -54.0        
Total Volume and Open Interest 53,788 267,873 -1,278  
FTSE MIB(ISE)
Mar24 240206 31170.00 31320.00 31125.00 31251.00 +177.00 16,538 104,170 -3,557  
Jun24 240206 30670.00 30725.00 30585.00 30676.00 +177.00 49 388 +10  
Sep24 240206 30711.00 30711.00 30711.00 30711.00 +239.00 1 1 +0  
Total Volume and Open Interest 16,588 104,559 -3,547  
KOSPI 200(KFE)
Mar24 240206 348.05 350.75 345.65 348.05 -1.20 335,277 255,699 +2,713  
Jun24 240206 349.20 351.50 346.50 348.70 -1.25 690 39,984 -1,227  
Sep24 240206 350.80 351.90 347.60 350.20 -1.80 26 6,426 +9  
Total Volume and Open Interest        
GSCI(CME) Weekly Monthly
Feb24 240206 544.70 545.80 543.70 545.45 +4.35 9 619 -9  
Mar24 240206 547.60 547.60 547.60 547.60 +4.00        
Apr24 240206 550.10 550.10 550.10 550.10 +9.00        
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

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