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 Wed February 07, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240207 1199.00 1202.00 1179.25 1189.00 -10.50 133,159 296,638 -1,056 Hover/Click
May24 240207 1207.50 1211.00 1188.75 1197.50 -10.75 71,101 198,575 +7,082 Hover/Click
Jul24 240207 1217.00 1220.25 1199.00 1207.00 -10.75 39,272 132,200 +5,954 Hover/Click
Aug24 240207 1208.75 1209.75 1190.25 1197.75 -9.75 2,943 13,761 -52 Hover/Click
Sep24 240207 1184.75 1185.50 1167.50 1175.50 -7.75 2,080 11,991 +116 Hover/Click
Nov24 240207 1177.00 1179.75 1162.00 1170.75 -6.75 13,421 98,998 +1,332 Hover/Click
Jan25 240207 1186.75 1189.00 1172.00 1180.50 -6.75 954 7,272 +173 Hover/Click
Mar25 240207 1185.00 1185.50 1169.75 1178.25 -6.75 655 7,394 +171 Hover/Click
May25 240207 1179.50 1185.00 1172.00 1180.50 -6.25 156 4,332 +5 Hover/Click
Jul25 240207 1181.00 1192.25 1178.25 1187.00 -5.00 47 1,843 +7 Hover/Click
Aug25 240207 1177.75 1177.75 1177.75 1177.75 -4.50 2 2 +0 Hover/Click
Sep25 240207 1154.25 1154.25 1154.25 1154.25 -4.50 0 6 +0 Hover/Click
Nov25 240207 1149.50 1151.00 1136.75 1146.50 -2.50 43 2,187 -1 Hover/Click
Jan26 240207 1150.75 1150.75 1150.75 1150.75 -2.25 0 3 +0 Hover/Click
Total Volume and Open Interest 263,834 775,234 +13,732  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240207 358.80 359.80 350.00 351.20 -7.60 71,513 181,487 +7,927 Hover/Click
May24 240207 354.40 355.30 346.20 347.80 -6.60 55,254 139,782 +6,388 Hover/Click
Jul24 240207 357.10 357.80 349.50 351.00 -6.20 26,173 82,058 +354 Hover/Click
Aug24 240207 357.30 357.70 350.00 351.40 -5.70 4,360 18,118 +220 Hover/Click
Sep24 240207 355.50 356.00 349.10 350.30 -5.30 2,169 13,979 +149 Hover/Click
Oct24 240207 352.60 352.90 346.70 347.90 -4.80 1,320 11,304 -56 Hover/Click
Dec24 240207 353.80 354.10 348.10 349.40 -4.40 6,854 37,344 +1,031 Hover/Click
Jan25 240207 351.80 354.60 348.70 349.90 -4.40 614 3,556 +46 Hover/Click
Mar25 240207 351.00 353.40 347.70 348.90 -4.40 364 1,943 +108 Hover/Click
May25 240207 350.10 350.10 348.10 349.10 -4.40 133 772 +20 Hover/Click
Total Volume and Open Interest 168,769 491,422 +16,185  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240207 46.00 46.89 45.33 46.76 +0.82 73,096 182,234 -4,981 Hover/Click
May24 240207 46.50 47.33 45.82 47.19 +0.79 51,023 152,091 +4,977 Hover/Click
Jul24 240207 46.60 47.41 45.96 47.28 +0.73 28,479 117,334 +780 Hover/Click
Aug24 240207 46.35 47.09 45.70 46.95 +0.67 3,294 21,699 +217 Hover/Click
Sep24 240207 46.04 46.71 45.38 46.56 +0.62 1,296 17,666 +135 Hover/Click
Oct24 240207 45.72 46.27 45.00 46.15 +0.60 1,508 11,087 +306 Hover/Click
Dec24 240207 45.49 46.15 44.91 46.02 +0.58 8,150 67,440 +2,341 Hover/Click
Jan25 240207 45.20 46.13 44.94 46.02 +0.56 381 4,201 +103 Hover/Click
Mar25 240207 45.47 46.09 44.94 45.99 +0.56 199 3,518 -9 Hover/Click
May25 240207 45.47 46.13 45.01 46.05 +0.56 187 1,590 -6 Hover/Click
Total Volume and Open Interest 167,691 580,952 +3,879  
Canola(WCE) Weekly Monthly
Mar24 240207 593.1 595.3 577.6 593.5 -0.2 28,424 122,725 -5,394 Hover/Click
May24 240207 600.2 602.1 584.9 599.4 -1.1 18,178 108,661 +3,228 Hover/Click
Jul24 240207 603.7 606.6 590.6 604.2 -0.8 6,351 41,633 +1,058 Hover/Click
Nov24 240207 606.3 606.6 590.6 604.1 -0.7 2,536 29,821 +1,168 Hover/Click
Jan25 240207 600.1 609.8 600.0 609.8 unch 92 1,006 +89 Hover/Click
Mar25 240207 609.3 609.3 609.3 609.3 -1.3 1 71 +0 Hover/Click
Total Volume and Open Interest 55,582 303,933 +149  
Corn(CBOT) Weekly Monthly
Mar24 240207 438.50 439.25 432.75 434.25 -4.50 137,664 621,685 -6,373 Hover/Click
May24 240207 450.25 451.25 445.25 446.50 -4.00 59,867 309,664 +7,602 Hover/Click
Jul24 240207 460.50 460.50 454.75 455.50 -5.00 37,978 271,143 +1,291 Hover/Click
Sep24 240207 467.50 467.75 462.50 463.25 -4.50 16,010 142,874 +1,289 Hover/Click
Dec24 240207 477.00 477.50 472.75 473.75 -3.50 24,441 245,920 +33 Hover/Click
Mar25 240207 488.00 488.75 483.75 485.00 -3.50 676 15,993 -33 Hover/Click
May25 240207 493.75 494.50 489.75 491.00 -3.50 187 3,329 +32 Hover/Click
Jul25 240207 495.75 496.75 491.75 493.00 -3.75 139 5,506 +39 Hover/Click
Sep25 240207 484.25 484.25 482.25 482.50 -3.25 143 454 -1 Hover/Click
Dec25 240207 486.25 486.75 483.00 483.75 -3.00 474 11,366 +275 Hover/Click
Total Volume and Open Interest 277,583 1,628,947 +4,155  
Wheat(CBOT) Weekly Monthly
Mar24 240207 594.75 606.75 590.75 602.00 +7.00 51,236 183,715 +1,316 Hover/Click
May24 240207 602.25 612.50 598.50 608.00 +5.25 24,509 88,456 +2,572 Hover/Click
Jul24 240207 606.00 614.50 601.00 610.50 +4.75 14,938 89,748 +2,102 Hover/Click
Sep24 240207 616.00 623.00 610.25 619.75 +4.00 4,259 22,260 +616 Hover/Click
Dec24 240207 630.50 635.75 623.75 632.75 +3.25 4,034 28,465 +567 Hover/Click
Mar25 240207 641.25 647.75 636.75 645.25 +2.50 251 3,089 -17 Hover/Click
Total Volume and Open Interest 99,317 417,212 +7,187  
Wheat(KCBT) Weekly Monthly
Mar24 240207 617.00 626.00 613.00 618.25 -0.25 26,139 100,945 -3,567 Hover/Click
May24 240207 615.75 622.50 611.25 615.75 unch 16,555 58,687 +3,373 Hover/Click
Jul24 240207 608.75 614.75 605.25 609.50 +0.50 11,077 51,753 +1,073 Hover/Click
Sep24 240207 618.00 624.00 615.00 619.25 +1.00 2,355 15,082 +250 Hover/Click
Dec24 240207 634.00 640.00 631.00 635.25 +1.25 1,661 17,261 -143 Hover/Click
Mar25 240207 650.25 650.75 643.50 647.00 +0.50 4 942 +0 Hover/Click
May25 240207 652.50 655.75 649.25 652.50 +0.25 10 308 +1 Hover/Click
Total Volume and Open Interest 57,813 245,206 +986  
Wheat(MGE) Weekly Monthly
Mar24 240207 691.00 697.50 690.75 696.25 +3.00 4,757 37,555 -706 Hover/Click
May24 240207 693.00 697.75 691.75 695.75 +1.50 3,303 19,816 +714 Hover/Click
Jul24 240207 698.00 703.00 696.50 700.50 +1.25 1,149 8,279 +186 Hover/Click
Sep24 240207 704.50 706.75 701.75 706.50 +1.50 188 5,160 +15 Hover/Click
Dec24 240207 716.00 717.50 711.25 716.25 -0.25 73 1,667 +0 Hover/Click
Mar25 240207 720.00 726.25 720.00 726.25 unch 0 108 +0 Hover/Click
Total Volume and Open Interest 9,470 72,589 +209  
Oats(CBOT) Weekly Monthly
Mar24 240207 377.25 383.50 375.50 382.50 +4.50 370 2,441 -54 Hover/Click
May24 240207 371.00 374.00 368.00 373.25 +2.50 77 791 +18 Hover/Click
Jul24 240207 369.00 370.25 369.00 370.25 +1.25 0 79 +0 Hover/Click
Sep24 240207 374.50 374.50 374.50 374.50 +1.25 0 9 +0 Hover/Click
Total Volume and Open Interest 450 3,375 -36  
Rough Rice(CBOT) Weekly Monthly
Mar24 240207 18.53 18.58 18.36 18.49 -0.09 1,071 9,181 -203 Hover/Click
May24 240207 18.77 18.82 18.61 18.74 -0.10 60 697 +25 Hover/Click
Jul24 240207 18.78 18.82 18.70 18.80 -0.09 8 224 +4 Hover/Click
Sep24 240207 15.40 15.40 15.21 15.23 -0.16 33 1,405 +13 Hover/Click
Total Volume and Open Interest 1,177 11,533 -156  
Live Cattle(CME) Weekly Monthly
Feb24 240207 182.985 183.350 181.830 182.235 -0.765 7,549 16,047 -3,873 Hover/Click
Apr24 240207 186.050 186.200 184.350 184.800 -1.280 27,950 119,717 +3,162 Hover/Click
Jun24 240207 183.100 183.350 181.685 182.200 -0.930 13,255 62,915 +1,738 Hover/Click
Aug24 240207 182.285 182.700 181.200 181.630 -0.770 5,756 35,766 +555 Hover/Click
Oct24 240207 185.650 185.880 184.550 184.800 -0.885 2,792 22,258 +98 Hover/Click
Dec24 240207 188.800 189.250 188.050 188.400 -0.680 1,603 14,012 -30 Hover/Click
Total Volume and Open Interest 59,840 281,048 +1,799  
Feeder Cattle(CME) Weekly Monthly
Mar24 240207 246.985 248.250 245.050 245.550 -1.135 5,952 18,293 -502 Hover/Click
Apr24 240207 251.735 253.200 250.380 251.200 -0.500 2,851 8,139 -15 Hover/Click
May24 240207 256.335 257.550 255.150 255.900 -0.435 1,991 7,490 +12 Hover/Click
Aug24 240207 270.950 271.935 269.630 270.400 -0.550 1,305 8,020 +146 Hover/Click
Sep24 240207 273.085 273.950 271.700 272.600 -0.400 294 2,496 +32 Hover/Click
Oct24 240207 274.200 274.900 272.800 273.785 -0.300 323 3,149 +14 Hover/Click
Nov24 240207 273.480 274.400 272.435 273.400 -0.185 175 1,383 +14 Hover/Click
Total Volume and Open Interest 12,978 49,315 -279  
Lean Hogs(CME) Weekly Monthly
Feb24 240207 73.900 74.500 73.280 73.380 -0.100 9,315 22,024 -2,995 Hover/Click
Apr24 240207 81.700 83.080 81.050 81.100 -0.150 21,842 95,270 -52 Hover/Click
May24 240207 86.280 87.580 86.280 86.350 +0.070 196 3,339 +40  
Jun24 240207 95.480 96.780 95.200 95.580 +0.380 10,333 35,635 -315 Hover/Click
Jul24 240207 97.000 97.980 96.750 97.130 +0.250 3,580 17,079 -8 Hover/Click
Aug24 240207 96.680 97.550 96.530 96.930 +0.200 3,901 20,356 +297 Hover/Click
Oct24 240207 83.950 84.050 83.480 83.600 -0.380 2,507 18,903 +857 Hover/Click
Dec24 240207 75.950 76.080 75.600 75.680 -0.400 1,604 8,675 +377 Hover/Click
Total Volume and Open Interest 53,485 223,348 -1,680  
Class III Milk(CME) Weekly Monthly
Feb24 240207 16.24 16.26 16.13 16.23 -0.03 207 4,573 -27 Hover/Click
Mar24 240207 17.48 17.69 17.25 17.33 -0.12 679 6,329 -9 Hover/Click
Apr24 240207 17.76 17.85 17.52 17.63 -0.10 203 2,694 -23 Hover/Click
May24 240207 18.01 18.08 17.81 17.86 -0.09 71 1,967 +7 Hover/Click
Jun24 240207 18.39 18.39 18.17 18.18 -0.06 45 1,668 +5 Hover/Click
Jul24 240207 18.45 18.45 18.35 18.39 -0.01 48 1,162 +13 Hover/Click
Aug24 240207 18.45 18.51 18.45 18.45 -0.05 17 1,068 +5 Hover/Click
Sep24 240207 18.63 18.63 18.60 18.63 -0.02 18 1,017 +0 Hover/Click
Oct24 240207 18.60 18.60 18.60 18.60 -0.12 30 738 +1 Hover/Click
Nov24 240207 18.56 18.56 18.56 18.56 -0.09 23 785 +10 Hover/Click
Dec24 240207 18.24 18.24 18.24 18.24 -0.04 18 699 +2 Hover/Click
Jan25 240207 18.03 18.06 18.03 18.06 -0.04 54 82 +35 Hover/Click
Feb25 240207 17.94 18.00 17.94 18.00 unch 5 27 +4 Hover/Click
Total Volume and Open Interest 1,423 22,895 +26  
Cocoa(ICE) Weekly Monthly
Mar24 240207 5219 5429 5194 5410 +190 37,591 81,096 -10,646 Hover/Click
May24 240207 5107 5275 5083 5241 +134 39,627 93,933 +4,137 Hover/Click
Jul24 240207 5031 5204 5015 5167 +130 15,487 63,773 +1,149 Hover/Click
Sep24 240207 4932 5100 4915 5053 +113 6,859 37,662 +638 Hover/Click
Dec24 240207 4792 4946 4780 4905 +103 3,807 29,091 +858 Hover/Click
Mar25 240207 4683 4812 4677 4788 +98 1,487 12,639 +570 Hover/Click
May25 240207 4615 4720 4614 4711 +85 508 1,376 +200 Hover/Click
Total Volume and Open Interest 105,732 320,895 -2,806  
Coffee "C"(ICE) Weekly Monthly
Mar24 240207 189.40 191.80 188.70 190.70 +2.50 19,509 70,854 -2,785 Hover/Click
May24 240207 186.30 188.65 185.65 187.85 +2.75 16,319 88,140 +4,244 Hover/Click
Jul24 240207 185.35 187.85 185.00 187.10 +2.75 4,833 37,999 +395 Hover/Click
Sep24 240207 185.20 187.80 185.10 187.10 +2.70 2,492 12,957 +242 Hover/Click
Dec24 240207 185.65 188.15 185.45 187.35 +2.50 992 16,992 +98 Hover/Click
Mar25 240207 187.55 188.35 186.35 187.50 +2.00 177 6,358 +27 Hover/Click
Total Volume and Open Interest 44,496 235,750 +2,250  
Orange Juice(ICE) Weekly Monthly
Mar24 240207 380.85 390.95 379.65 390.95 +10.00 1,054 4,919 -11 Hover/Click
May24 240207 368.00 378.35 368.00 378.35 +10.00 275 2,285 +23 Hover/Click
Jul24 240207 362.00 369.50 362.00 369.50 +9.00 15 826 +4 Hover/Click
Sep24 240207 355.00 361.05 355.00 361.05 +7.90 0 112 +0 Hover/Click
Nov24 240207 350.00 352.65 350.00 352.65 +6.60 0 9 +0 Hover/Click
Jan25 240207 344.65 344.65 344.65 344.65 +6.60 0 22 +0 Hover/Click
Total Volume and Open Interest 1,344 8,174 +16  
Sugar #11(ICE) Weekly Monthly
Mar24 240207 23.70 24.41 23.64 23.88 +0.32 52,431 255,559 -6,264 Hover/Click
May24 240207 22.95 23.62 22.94 23.20 +0.34 39,770 211,218 +4,606 Hover/Click
Jul24 240207 22.59 23.14 22.59 22.87 +0.35 20,516 130,981 +2,365 Hover/Click
Oct24 240207 22.54 23.02 22.54 22.83 +0.34 11,638 108,687 +2,253 Hover/Click
Mar25 240207 22.75 23.14 22.75 23.00 +0.32 5,743 68,506 +697 Hover/Click
May25 240207 21.50 21.83 21.49 21.73 +0.33 2,079 32,438 +69 Hover/Click
Jul25 240207 20.77 21.11 20.77 21.02 +0.31 1,589 19,682 +62 Hover/Click
Oct25 240207 20.61 20.86 20.58 20.75 +0.25 983 20,558 +180 Hover/Click
Total Volume and Open Interest 135,557 865,150 +3,732  
London Cocoa(LCE) Weekly Monthly
Mar24 240207 4241 4354 4223 4344 +102 12,490 95,023 -3,576 Hover/Click
May24 240207 4196 4296 4169 4287 +101 22,034 68,071 +2,848 Hover/Click
Jul24 240207 4065 4163 4036 4150 +95 10,586 47,038 +654 Hover/Click
Sep24 240207 3932 4037 3896 4016 +94 8,222 44,241 +128 Hover/Click
Dec24 240207 3763 3858 3724 3837 +84 5,669 46,091 +478 Hover/Click
Mar25 240207 3680 3761 3656 3760 +83 1,850 40,773 +543 Hover/Click
May25 240207 3580 3674 3570 3674 +76 317 3,481 +114 Hover/Click
Total Volume and Open Interest 61,273 346,446 +1,230  
London Sugar(LCE) Weekly Monthly
Mar24 240207 655.60 665.40 652.60 656.50 +4.80 8,005 18,054 -1,961 Hover/Click
May24 240207 644.00 655.50 642.90 647.00 +5.50 7,047 32,284 +2,086 Hover/Click
Aug24 240207 631.20 642.70 630.80 635.20 +6.40 1,717 12,402 +12 Hover/Click
Oct24 240207 622.50 632.80 622.50 626.80 +6.70 642 7,379 +36 Hover/Click
Dec24 240207 617.00 625.50 617.00 620.50 +7.00 351 4,795 +12 Hover/Click
Total Volume and Open Interest 18,242 83,118 +526  
Cotton(ICE) Weekly Monthly
Mar24 240207 87.59 88.68 87.21 88.47 +0.93 27,689 75,300 -5,191 Hover/Click
May24 240207 88.33 89.54 88.08 89.30 +0.90 22,654 82,945 +5,848 Hover/Click
Jul24 240207 88.80 89.74 88.56 89.59 +0.72 10,387 60,395 +1,070 Hover/Click
Oct24 240207 83.97 84.39 83.97 84.39 +0.46 1 56 +1 Hover/Click
Dec24 240207 82.12 82.83 82.01 82.80 +0.53 6,161 38,773 +2,039 Hover/Click
Mar25 240207 82.57 83.20 82.56 83.18 +0.49 772 3,375 -180 Hover/Click
Total Volume and Open Interest 67,728 262,426 +3,602  
Crude Oil(NYM) Weekly Monthly
Mar24 240207 73.50 74.22 73.23 73.86 +0.55 350,843 331,359 -19,361 Hover/Click
Apr24 240207 73.53 74.25 73.29 73.91 +0.54 151,301 247,163 +15,438 Hover/Click
May24 240207 73.41 74.21 73.27 73.89 +0.54 93,919 159,070 +6,479 Hover/Click
Jun24 240207 73.28 74.07 73.15 73.77 +0.54 88,131 162,625 +1,403 Hover/Click
Jul24 240207 73.10 73.82 72.92 73.54 +0.53 39,993 91,754 +8,213 Hover/Click
Aug24 240207 72.89 73.45 72.58 73.20 +0.52 15,454 54,818 -1,968 Hover/Click
Sep24 240207 72.48 73.02 72.21 72.80 +0.50 19,965 79,341 +4,376 Hover/Click
Oct24 240207 71.91 72.53 71.79 72.38 +0.48 4,761 52,689 -309 Hover/Click
Nov24 240207 71.80 72.16 71.41 71.98 +0.45 4,255 40,814 -105 Hover/Click
Dec24 240207 71.17 71.83 71.04 71.59 +0.44 36,568 176,303 +623 Hover/Click
Jan25 240207 70.71 71.33 70.65 71.18 +0.43 1,199 35,227 +125 Hover/Click
Feb25 240207 70.28 70.93 70.27 70.78 +0.42 610 22,098 -226 Hover/Click
Mar25 240207 70.31 70.59 70.06 70.42 +0.41 2,438 30,223 +240 Hover/Click
Apr25 240207 70.08 70.08 70.08 70.08 +0.41 189 12,373 +92 Hover/Click
May25 240207 69.77 69.77 69.77 69.77 +0.40 281 10,463 +7 Hover/Click
Jun25 240207 69.20 69.67 69.00 69.47 +0.39 6,347 68,803 +203 Hover/Click
Total Volume and Open Interest 831,339 1,806,577 +15,426  
e-miNY Crude Oil(NYM)
Mar24 240207 73.500 74.200 73.250 73.850 +0.550 9,750 2,401 -123  
Apr24 240207 73.475 74.275 73.300 73.900 +0.525 707 467 +32  
May24 240207 73.425 74.200 73.275 73.900 +0.550 35 149 +0  
Jun24 240207 73.500 74.025 73.175 73.775 +0.550 44 122 +1  
Jul24 240207 73.025 73.775 72.950 73.550 +0.550 22 34 -3  
Aug24 240207 73.250 73.400 72.600 73.200 +0.525 3 60 -1  
Sep24 240207 72.825 72.950 72.225 72.800 +0.500 15 64 +0  
Oct24 240207 72.100 72.500 71.825 72.375 +0.475 10 8 +0  
Nov24 240207 72.000 72.175 71.450 72.000 +0.475 0 2 +0  
Dec24 240207 71.325 71.775 71.075 71.600 +0.450 60 312 -4  
Total Volume and Open Interest 10,646 3,657 -98  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240207 275.86 282.70 274.79 281.52 +7.25 55,935 110,431 +946 Hover/Click
Apr24 240207 269.31 275.13 268.34 274.25 +6.31 36,240 57,007 -98 Hover/Click
May24 240207 261.33 266.74 261.19 266.16 +5.21 19,149 48,293 +1,449 Hover/Click
Jun24 240207 256.28 260.20 255.65 259.94 +4.42 11,752 40,957 -36 Hover/Click
Jul24 240207 253.61 257.14 253.61 256.96 +3.81 3,641 17,216 +36 Hover/Click
Aug24 240207 253.46 255.35 251.69 255.23 +3.39 1,817 15,561 -248 Hover/Click
Sep24 240207 252.72 254.94 251.47 254.85 +3.14 2,858 12,382 +508 Hover/Click
Oct24 240207 252.44 254.92 251.93 254.85 +3.04 1,985 7,204 +264 Hover/Click
Nov24 240207 251.63 254.15 251.63 254.12 +2.93 1,193 7,549 +25 Hover/Click
Dec24 240207 249.72 252.62 249.54 252.54 +2.81 3,531 19,237 +504 Hover/Click
Jan25 240207 250.09 251.27 248.32 251.14 +2.72 530 4,915 +7 Hover/Click
Feb25 240207 248.44 249.46 248.28 249.44 +2.62 168 1,490 -10 Hover/Click
Mar25 240207 246.76 247.13 246.76 247.13 +2.48 142 1,504 -3 Hover/Click
Apr25 240207 244.14 244.14 244.14 244.14 +2.22 71 763 +2 Hover/Click
Total Volume and Open Interest 139,412 352,712 +3,459  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240207 221.60 227.29 221.06 226.30 +4.57 55,078 97,077 -4,128 Hover/Click
Apr24 240207 244.38 249.10 243.86 248.26 +3.73 42,300 59,120 -170 Hover/Click
May24 240207 244.94 248.64 243.78 247.84 +3.39 18,483 50,880 +780 Hover/Click
Jun24 240207 242.30 245.62 241.14 244.97 +3.19 13,929 40,817 -682 Hover/Click
Jul24 240207 238.70 241.71 237.50 241.13 +3.08 4,947 26,246 +304 Hover/Click
Aug24 240207 234.53 237.26 233.38 236.75 +2.93 3,355 22,222 -137 Hover/Click
Sep24 240207 228.90 231.86 228.65 231.37 +2.60 3,644 26,540 -17 Hover/Click
Oct24 240207 212.75 214.11 211.57 213.57 +2.37 1,324 9,559 +266 Hover/Click
Nov24 240207 206.69 208.09 205.92 207.56 +1.77 1,092 7,435 +244 Hover/Click
Dec24 240207 202.43 204.00 201.69 203.22 +1.40 2,007 20,495 +157 Hover/Click
Total Volume and Open Interest 147,100 370,187 -3,108  
e-miNY RBOB Gasoline(NYM)
Mar24 240207 226.30 226.30 226.30 226.30 +4.57 0 1 +0  
Apr24 240207 248.26 248.26 248.26 248.26 +3.73        
May24 240207 247.84 247.84 247.84 247.84 +3.39        
Jun24 240207 244.97 244.97 244.97 244.97 +3.19        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Mar24 240207 2.003 2.040 1.956 1.967 -0.042 136,031 395,041 -1,377 Hover/Click
Apr24 240207 2.000 2.035 1.967 1.980 -0.027 72,513 161,758 +4,757 Hover/Click
May24 240207 2.085 2.114 2.053 2.069 -0.021 46,735 145,433 +2,769 Hover/Click
Jun24 240207 2.241 2.268 2.209 2.225 -0.025 25,662 61,851 +895 Hover/Click
Jul24 240207 2.419 2.443 2.385 2.400 -0.028 25,238 88,827 +2,230 Hover/Click
Aug24 240207 2.478 2.497 2.442 2.461 -0.025 10,739 31,527 +880 Hover/Click
Sep24 240207 2.467 2.484 2.429 2.449 -0.025 13,925 66,289 +1,047 Hover/Click
Oct24 240207 2.542 2.562 2.509 2.527 -0.024 20,371 102,028 +1,203 Hover/Click
Nov24 240207 2.947 2.969 2.921 2.939 -0.018 5,331 36,510 +605 Hover/Click
Dec24 240207 3.432 3.457 3.412 3.427 -0.017 3,490 47,585 +61 Hover/Click
Jan25 240207 3.710 3.736 3.688 3.706 -0.016 11,082 63,487 -1,359 Hover/Click
Feb25 240207 3.550 3.574 3.528 3.547 -0.013 4,800 33,428 -524 Hover/Click
Mar25 240207 3.189 3.213 3.167 3.191 -0.004 4,770 57,777 -254 Hover/Click
Apr25 240207 2.956 2.974 2.930 2.953 -0.007 4,386 48,013 +11 Hover/Click
May25 240207 2.985 3.011 2.970 2.990 -0.004 1,178 21,289 +217 Hover/Click
Jun25 240207 3.135 3.164 3.128 3.147 +0.001 654 7,933 -45 Hover/Click
Total Volume and Open Interest 389,887 1,510,264 +11,912  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240207 78.70 79.50 78.49 79.21 +0.62 293,369 540,620 -16,135 Hover/Click
May24 240207 78.39 79.14 78.17 78.89 +0.62 170,070 348,702 +14,457 Hover/Click
Jun24 240207 78.03 78.79 77.85 78.55 +0.60 136,027 236,602 +10,770 Hover/Click
Jul24 240207 77.79 78.41 77.52 78.20 +0.59 48,767 115,082 +1,060 Hover/Click
Aug24 240207 77.33 78.04 77.16 77.83 +0.57 29,624 111,000 +1,313 Hover/Click
Sep24 240207 76.94 77.61 76.80 77.43 +0.55 29,981 101,864 +3,388 Hover/Click
Oct24 240207 76.72 77.21 76.42 77.03 +0.54 11,434 60,453 +1,461 Hover/Click
Nov24 240207 76.32 76.81 76.03 76.64 +0.53 7,844 54,004 +628 Hover/Click
Dec24 240207 75.84 76.43 75.63 76.24 +0.52 62,501 194,120 -746 Hover/Click
Jan25 240207 75.35 75.98 75.34 75.85 +0.51 4,150 46,878 +443 Hover/Click
Feb25 240207 75.00 75.62 74.98 75.49 +0.50 2,255 47,477 +633 Hover/Click
Mar25 240207 74.72 75.35 74.67 75.18 +0.48 3,054 28,017 +115 Hover/Click
Apr25 240207 74.87 74.89 74.70 74.89 +0.47 913 15,835 +288 Hover/Click
May25 240207 74.60 74.60 74.60 74.60 +0.45 453 12,393 +261 Hover/Click
Total Volume and Open Interest 830,994 2,226,123 +19,608  
Gas Oil(ICE) Weekly Monthly
Feb24 240207 846.75 872.50 842.25 861.50 +20.25 39,348 52,445 -16,067 Hover/Click
Mar24 240207 827.25 850.75 824.50 840.75 +17.00 101,536 181,173 +2,033 Hover/Click
Apr24 240207 805.75 823.75 802.00 815.50 +14.25 62,387 100,220 +1,392 Hover/Click
May24 240207 786.75 801.00 784.25 795.50 +12.25 29,280 72,406 +2,781 Hover/Click
Jun24 240207 773.00 784.50 770.00 779.50 +10.50 36,013 77,277 +426 Hover/Click
Jul24 240207 764.50 774.75 762.00 770.50 +9.75 8,047 36,683 +1,018 Hover/Click
Aug24 240207 759.75 769.25 757.75 765.25 +9.25 3,440 33,766 +211 Hover/Click
Sep24 240207 757.25 765.50 754.75 761.75 +8.50 6,506 44,152 -568 Hover/Click
Oct24 240207 755.50 763.50 753.50 759.75 +8.25 2,356 30,774 +49 Hover/Click
Nov24 240207 749.50 756.75 747.50 753.25 +7.50 1,589 19,056 +63 Hover/Click
Total Volume and Open Interest 305,502 787,376 -6,937  
WTI Crude Oil(ICE) Weekly Monthly
Mar24 240207 73.48 74.23 73.25 73.86 +0.55 43,634 71,362 -2,778 Hover/Click
Apr24 240207 73.65 74.28 73.29 73.91 +0.54 69,670 80,036 +2,924 Hover/Click
May24 240207 73.39 74.23 73.29 73.89 +0.54 53,426 59,227 +1,157 Hover/Click
Jun24 240207 73.17 74.00 73.17 73.77 +0.54 47,028 94,333 +2,842 Hover/Click
Jul24 240207 73.13 73.65 73.13 73.54 +0.53 16,922 19,269 +564 Hover/Click
Aug24 240207 73.18 73.26 72.82 73.20 +0.52 6,510 18,549 -74 Hover/Click
Sep24 240207 72.84 72.90 72.41 72.80 +0.50 4,642 41,674 +812 Hover/Click
Oct24 240207 72.38 72.38 72.38 72.38 +0.48 1,001 12,379 -168 Hover/Click
Nov24 240207 71.99 71.99 71.99 71.99 +0.46 585 12,631 +137 Hover/Click
Dec24 240207 71.44 71.76 71.25 71.59 +0.44 11,324 86,626 -479 Hover/Click
Jan25 240207 71.03 71.18 71.03 71.18 +0.43 275 8,322 +12 Hover/Click
Feb25 240207 70.78 70.78 70.78 70.78 +0.42 40 3,599 -9 Hover/Click
Mar25 240207 70.42 70.42 70.42 70.42 +0.41 194 4,033 -62 Hover/Click
Apr25 240207 70.08 70.08 70.08 70.08 +0.41 65 3,076 -15 Hover/Click
May25 240207 69.77 69.77 69.77 69.77 +0.40 34 3,685 +0 Hover/Click
Jun25 240207 69.47 69.47 69.47 69.47 +0.39 1,171 19,987 +101 Hover/Click
Total Volume and Open Interest 257,814 614,581 +4,964  
US Dollar Index(ICE) Weekly Monthly
Mar24 240207 103.995 104.025 103.805 103.918 -0.150 20,759 29,625 +2,860 Hover/Click
Jun24 240207 103.650 103.680 103.485 103.582 -0.145 201 582 +34 Hover/Click
Sep24 240207 103.287 103.287 103.287 103.287 -0.145 0 14 +0 Hover/Click
Total Volume and Open Interest 20,960 30,221 +2,894  
Australian Dollar(CME) Weekly Monthly
Mar24 240207 65.32 65.48 65.24 65.27 +0.01 117,764 170,639 +3,361 Hover/Click
Jun24 240207 65.48 65.64 65.41 65.43 unch 520 1,121 -295 Hover/Click
Sep24 240207 65.65 65.74 65.53 65.53 unch 31 117 +1 Hover/Click
Total Volume and Open Interest 118,691 172,321 +3,021  
British Pound(CME) Weekly Monthly
Mar24 240207 125.99 126.45 125.99 126.32 +0.35 125,432 190,376 +1,105 Hover/Click
Jun24 240207 126.12 126.48 126.05 126.36 +0.35 346 10,285 +176 Hover/Click
Sep24 240207 126.35 126.43 126.35 126.35 +0.34 1 582 +0 Hover/Click
Total Volume and Open Interest 126,362 204,278 +1,696  
Canadian Dollar(CME) Weekly Monthly
Mar24 240207 74.17 74.36 74.16 74.30 +0.09 80,295 155,501 +1,132 Hover/Click
Jun24 240207 74.25 74.43 74.24 74.38 +0.09 694 3,713 +299 Hover/Click
Sep24 240207 74.41 74.47 74.30 74.42 +0.09 16 1,007 +16 Hover/Click
Dec24 240207 74.45 74.51 74.34 74.45 +0.09 41 567 +31 Hover/Click
Total Volume and Open Interest 81,221 161,521 +1,514  
Japanese Yen(CME) Weekly Monthly
Mar24 240207 68.07 68.17 67.88 67.94 -0.08 141,072 257,006 -2,727 Hover/Click
Jun24 240207 69.04 69.11 68.83 68.88 -0.09 694 2,326 -33 Hover/Click
Sep24 240207 69.84 69.94 69.71 69.76 -0.09 59 348 -37 Hover/Click
Total Volume and Open Interest 142,119 260,973 -2,734  
Swiss Franc(CME) Weekly Monthly
Mar24 240207 115.46 115.58 114.73 114.83 -0.56 20,397 48,418 +501 Hover/Click
Jun24 240207 116.57 116.68 115.85 115.94 -0.55 87 463 +9 Hover/Click
Sep24 240207 117.00 117.72 116.95 116.98 -0.56 6 85 -5 Hover/Click
Total Volume and Open Interest 20,514 49,168 +494  
EuroFX(CME) Weekly Monthly
Mar24 240207 107.72 108.02 107.72 107.89 +0.22 221,086 719,286 -228 Hover/Click
Jun24 240207 108.15 108.42 108.14 108.30 +0.21 1,172 4,766 -9 Hover/Click
Sep24 240207 108.66 108.80 108.57 108.71 +0.20 16 1,805 +3 Hover/Click
Total Volume and Open Interest 223,733 731,541 -488  
Mexican Peso(CME) Weekly Monthly
Mar24 240207 583.00 584.13 581.63 582.00 -0.50 64,835 254,429 +1,460 Hover/Click
Jun24 240207 574.50 575.25 573.25 573.38 -0.38 2 432 +1 Hover/Click
Total Volume and Open Interest 64,837 254,985 +1,461  
Brazilian Real(CME) Weekly Monthly
Mar24 240207 200.55 201.60 200.15 200.85 -0.40 10,156 61,811 +350 Hover/Click
Apr24 240207 200.70 200.85 200.05 200.20 -0.45 20 93 +0  
May24 240207 199.55 199.55 199.55 199.55 -0.40 2 3 +2  
Jun24 240207 198.90 198.90 198.90 198.90 -0.40       Hover/Click
Total Volume and Open Interest 10,178 61,907 +352  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240207 120~280 121~100 120~120 120~270 -0~050 502,868 1,428,878 -2,604 Hover/Click
Jun24 240207 121~040 121~100 120~150 120~280 -0~050 2,043 8,966 -351 Hover/Click
Sep24 240207 120~200 120~200 120~200 120~200 -0~050 0 2 +0 Hover/Click
Total Volume and Open Interest 504,911 1,437,846 -2,955  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240207 111~080 111~165 111~010 111~060 -0~030 2,189,485 4,693,222 -31,836 Hover/Click
Jun24 240207 111~280 112~040 111~205 111~255 -0~030 10,402 28,305 +1,631 Hover/Click
Sep24 240207 112~140 112~160 112~125 112~125 -0~030 46 160 +45 Hover/Click
Total Volume and Open Interest 2,199,933 4,721,687 -30,160  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240207 107~204 107~264 107~164 107~180 -0~024 1,498,365 5,863,223 -25,075 Hover/Click
Jun24 240207 108~030 108~082 107~302 107~316 -0~026 3,770 13,471 +1,437 Hover/Click
Sep24 240207 108~122 108~122 108~122 108~122 -0~026       Hover/Click
Total Volume and Open Interest 1,502,135 5,876,694 -23,638  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240207 102~150 102~173 102~131 102~137 -0~007 863,586 3,917,143 +4,036 Hover/Click
Jun24 240207 103~005 103~030 102~307 102~313 -0~007 2,261 7,607 +789 Hover/Click
Sep24 240207 103~157 103~157 103~157 103~157 -0~007       Hover/Click
Total Volume and Open Interest 865,847 3,924,750 +4,825  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240207 94.845 94.845 94.830 94.840 unch 63,447 211,679 +7,165  
Jun24 240207 95.105 95.105 95.070 95.090 unch 106,004 195,669 +5,502  
Sep24 240207 95.435 95.435 95.385 95.415 -0.005 70,801 215,986 +9,229  
Dec24 240207 95.765 95.765 95.705 95.745 -0.005 97,123 271,333 +3,610  
Mar25 240207 96.030 96.030 95.970 96.010 -0.005 44,187 170,034 +1,462  
Jun25 240207 96.225 96.225 96.165 96.210 -0.005 47,784 128,487 +1,701  
Sep25 240207 96.360 96.365 96.295 96.345 -0.005 43,938 99,036 +2,580  
Dec25 240207 96.445 96.450 96.380 96.430 -0.005 47,416 121,156 +9,398  
Mar26 240207 96.480 96.490 96.425 96.470 -0.005 16,683 85,097 +3,277  
Jun26 240207 96.515 96.520 96.450 96.495 -0.010 16,289 58,889 +226  
Sep26 240207 96.525 96.530 96.465 96.505 -0.015 10,768 42,637 +888  
Dec26 240207 96.540 96.540 96.475 96.515 -0.015 11,751 47,795 +1,795  
Mar27 240207 96.550 96.550 96.485 96.525 -0.015 4,203 37,029 +865  
Jun27 240207 96.555 96.555 96.490 96.525 -0.020 4,641 23,646 +838  
Sep27 240207 96.555 96.555 96.490 96.520 -0.020 3,566 15,560 +843  
Dec27 240207 96.545 96.545 96.480 96.510 -0.020 2,540 13,275 -242  
Mar28 240207 96.525 96.525 96.460 96.495 -0.020 4,267 9,094 +866  
Jun28 240207 96.490 96.490 96.445 96.475 -0.020 663 1,748 +122  
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Mar24 240207 127~13 127~26 126~20 127~07 -0~08 318,190 1,650,360 -2,308  
Jun24 240207 129~10 129~24 128~20 129~06 -0~08 30 658 +11  
Sep24 240207 130~12 130~12 130~12 130~12 -0~08        
Total Volume and Open Interest 318,220 1,651,018 -2,297  
Ultra 10-Yr T-Note(CBOT)
Mar24 240207 115~180 115~280 115~080 115~155 -0~055 638,429 2,185,154 +9,707  
Jun24 240207 115~180 116~010 115~145 115~215 -0~050 10 44 +5  
Sep24 240207 115~130 115~130 115~130 115~130 -0~050        
Total Volume and Open Interest 638,439 2,185,198 +9,712  
30 Day Federal Funds(CBOT)
Feb24 240207 94.677 94.680 94.675 94.677 unch 52,868 585,462 +7,601  
Mar24 240207 94.700 94.710 94.695 94.700 unch 20,302 130,131 +4,288  
Apr24 240207 94.730 94.740 94.720 94.725 unch 136,322 448,223 +12,097  
May24 240207 94.880 94.900 94.865 94.875 unch 125,422 183,469 +12,003  
Jun24 240207 95.020 95.045 95.005 95.015 unch 11,769 54,068 +701  
Jul24 240207 95.110 95.145 95.095 95.110 +0.005 45,533 151,807 +6,266  
Total Volume and Open Interest 443,850 1,802,425 +50,688  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240207 146.26 146.52 146.23 146.37 +0.07 1,188 11,501 +115 Hover/Click
Jun24 240207 146.01 146.01 146.01 146.01 +0.07       Hover/Click
Sep24 240207 146.01 146.01 146.01 146.01 +0.07       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240207 134.52 134.98 133.44 134.20 -0.02 113,849 234,295 -3,280  
Jun24 240207 133.92 134.48 133.92 134.20 -0.02 502 3,641 -182  
Sep24 240207 135.10 135.10 135.10 135.10 -2.58        
Total Volume and Open Interest        
Euro-Bund(EUREX) Weekly Monthly
Mar24 240207 134.46 134.60 133.97 134.30 +0.06 984,676 1,339,342 -65,167 Hover/Click
Jun24 240207 134.06 134.18 133.59 133.89 +0.06 898 10,781 -230 Hover/Click
Sep24 240207 134.67 134.67 134.67 134.67 +0.23 0 3 +0 Hover/Click
Total Volume and Open Interest        
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240207 117.68 117.73 117.37 117.55 +0.02 721,591 1,355,038 -42,731 Hover/Click
Jun24 240207 119.11 119.11 119.11 119.11 +0.02 50 3,772 +2 Hover/Click
Sep24 240207 118.67 118.67 118.67 118.67 -0.31       Hover/Click
Total Volume and Open Interest        
Euro-Schatz(EUREX)
Mar24 240207 105.83 105.86 105.71 105.78 -0.01 636,090 2,072,308 -37,184  
Jun24 240207 106.39 106.39 106.39 106.39 -0.00 6 1,134 +1  
Sep24 240207 107.78 107.78 107.78 107.78 -0.12        
Total Volume and Open Interest        
3-Mth Euribor(EUREX)
Mar24 240207 96.160 96.160 96.150 96.155 -0.005 1,562 1,013 -52  
Jun24 240207 96.565 96.570 96.545 96.555 -0.005 4,509 1,484 +144  
Sep24 240207 97.000 97.000 96.965 96.980 -0.010 2,450 1,646 +44  
Total Volume and Open Interest        
Long Gilt(LIFFE) Weekly Monthly
Mar24 240207 98~24 98~24 98~07 98~19 -0~04 234,582 561,342 +8,099 Hover/Click
Jun24 240207 98~22 98~22 98~22 98~22 -0~04 2 22 +0 Hover/Click
Total Volume and Open Interest 234,584 561,364 +8,099  
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 240207 96.165 96.175 96.150 96.150 -0.005 205,715 858,036 +17,827  
Jun24 240207 96.575 96.595 96.530 96.545 -0.005 251,566 652,442 -828  
Sep24 240207 97.005 97.030 96.950 96.970 -0.010 164,001 446,666 -7,077  
Total Volume and Open Interest 1,488,924 4,732,114 +21,223  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240207 95.68 95.69 95.67 95.69 +0.01 37,249 269,802 -2,730  
Jun24 240207 95.75 95.78 95.74 95.76 +0.01 38,277 294,724 +1,343  
Sep24 240207 95.89 95.93 95.88 95.92 +0.03 34,272 201,402 -1,442  
Dec24 240207 96.04 96.08 96.02 96.07 +0.03 25,049 195,642 -1,052  
Mar25 240207 96.16 96.22 96.15 96.19 +0.03 20,179 118,086 +431  
Jun25 240207 96.26 96.31 96.24 96.29 +0.04 19,108 105,171 -6,480  
Sep25 240207 96.32 96.37 96.31 96.36 +0.04 7,418 64,501 +2,212  
Dec25 240207 96.38 96.42 96.36 96.41 +0.04 7,692 62,512 +862  
Mar26 240207 96.41 96.41 96.41 96.41 +0.04 32 5,766 +15  
Jun26 240207 96.38 96.38 96.38 96.38 +0.04 14 937 +14  
Total Volume and Open Interest 189,396 1,319,549 -6,827  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240207 95.86 95.91 95.83 95.90 +0.04 192,160 1,092,437 -4,723  
Jun24 240207 95.90 95.90 95.90 95.90 +0.04        
Total Volume and Open Interest 192,160 1,092,437 -4,723  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240207 96.32 96.38 96.31 96.37 +0.04 222,886 740,410 +1,482  
Jun24 240207 96.37 96.37 96.37 96.37 +0.04        
Total Volume and Open Interest 222,886 740,410 +1,482  
Gold(CMX) Weekly Monthly
Feb24 240207 2032.8 2039.5 2032.7 2035.2 +0.7 412 705 +36 Hover/Click
Apr24 240207 2052.6 2061.3 2046.4 2051.7 +0.3 170,431 343,462 -2,397 Hover/Click
Jun24 240207 2072.0 2080.9 2066.2 2071.5 +0.3 6,966 32,235 +154 Hover/Click
Aug24 240207 2089.3 2098.1 2085.6 2089.0 +0.2 1,844 18,695 +143 Hover/Click
Oct24 240207 2105.4 2114.1 2101.7 2105.6 +0.1 706 5,245 +120 Hover/Click
Dec24 240207 2122.5 2131.1 2118.3 2122.4 +0.1 620 12,039 -44 Hover/Click
Feb25 240207 2134.0 2145.0 2134.0 2138.0 +0.2 48 1,171 +13 Hover/Click
Apr25 240207 2154.5 2154.5 2151.6 2151.6 +0.3 7 284 +0 Hover/Click
Jun25 240207 2166.1 2166.1 2166.1 2166.1 +0.1 19 1,291 +1 Hover/Click
Aug25 240207 2179.3 2179.3 2179.3 2179.3 +0.1 2 15 -1 Hover/Click
Oct25 240207 2192.6 2192.6 2192.6 2192.6 +0.1 5 2 +0 Hover/Click
Dec25 240207 2205.7 2205.7 2205.7 2205.7 +0.1 2 803 +1 Hover/Click
Total Volume and Open Interest 182,059 418,029 -1,894  
Silver(CMX) Weekly Monthly
Mar24 240207 2250.5 2253.5 2227.5 2236.0 -11.8 55,291 98,552 +2,884 Hover/Click
May24 240207 2271.5 2274.5 2249.0 2257.6 -12.1 5,048 30,979 +1,401 Hover/Click
Jul24 240207 2283.0 2294.5 2271.0 2278.7 -12.0 660 7,444 +402 Hover/Click
Sep24 240207 2312.5 2315.0 2292.5 2299.4 -11.3 335 3,836 +170 Hover/Click
Dec24 240207 2327.0 2340.5 2318.0 2325.1 -11.2 93 3,462 +27 Hover/Click
Mar25 240207 2350.8 2350.8 2350.8 2350.8 -11.2 0 36 +0 Hover/Click
May25 240207 2368.1 2368.1 2368.1 2368.1 -11.2 0 2 +0 Hover/Click
Total Volume and Open Interest 61,467 144,442 +4,894  
Platinum(NYMEX) Weekly Monthly
Apr24 240207 912.1 914.8 884.7 886.9 -24.1 22,225 68,871 -127 Hover/Click
Jul24 240207 921.0 922.9 894.1 895.9 -23.6 625 5,812 +187 Hover/Click
Oct24 240207 929.2 931.4 903.9 905.8 -22.2 277 2,627 +63 Hover/Click
Jan25 240207 934.2 938.8 912.4 914.0 -21.5 43 513 +2 Hover/Click
Total Volume and Open Interest 23,200 77,980 +133  
Palladium(NYMEX) Weekly Monthly
Mar24 240207 955.00 957.00 895.50 900.30 -51.10 4,168 19,770 -549 Hover/Click
Jun24 240207 959.00 959.00 901.00 906.40 -50.50 996 4,887 +711 Hover/Click
Sep24 240207 915.50 915.50 914.30 914.30 -50.20 0 43 +0 Hover/Click
Total Volume and Open Interest 5,164 24,713 +162  
Copper(CMX) Weekly Monthly
Mar24 240207 378.40 379.50 373.15 373.55 -4.55 99,465 123,700 +8,914 Hover/Click
May24 240207 381.20 382.30 376.00 376.35 -4.55 32,225 63,647 +3,537 Hover/Click
Jul24 240207 384.50 384.50 378.65 378.90 -4.45 6,278 25,613 +1,101 Hover/Click
Sep24 240207 385.60 386.45 380.80 381.00 -4.25 4,073 15,244 +194 Hover/Click
Dec24 240207 388.40 388.40 382.70 382.95 -4.15 1,357 6,441 +204 Hover/Click
Total Volume and Open Interest 144,542 241,315 +14,125  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240207 38591 38843 38546 38774 +161 145,439 102,635 -3,851 Hover/Click
Jun24 240207 38965 39224 38947 39166 +159 134 527 -7 Hover/Click
Sep24 240207 39242 39242 39242 39242 +162 0 8 +0 Hover/Click
Dec24 240207 39468 39468 39468 39468 +163 0 1 +0 Hover/Click
Total Volume and Open Interest 145,573 103,171 -3,858  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240207 4971.50 5020.00 4970.00 5015.25 +40.50 1,504,676 2,259,300 -2,996 Hover/Click
Jun24 240207 5030.00 5077.25 5027.00 5072.75 +41.00 5,195 36,487 +1,172 Hover/Click
Sep24 240207 5080.75 5125.75 5077.00 5122.00 +41.50 562 3,020 +297 Hover/Click
Dec24 240207 5130.00 5166.50 5124.75 5166.50 +42.25 31 2,747 -24 Hover/Click
Total Volume and Open Interest 1,510,468 2,302,295 -1,553  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240207 17645.75 17875.50 17629.75 17841.75 +181.75 621,645 284,500 +185 Hover/Click
Jun24 240207 17882.00 18102.75 17858.25 18071.25 +184.50 599 1,888 -37 Hover/Click
Sep24 240207 18160.00 18295.00 18065.25 18259.75 +182.75 5 49 -1 Hover/Click
Total Volume and Open Interest 622,249 286,568 +147  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240207 2760.50 2783.40 2749.80 2772.60 +13.20 11,834 38,308 -31 Hover/Click
Jun24 240207 2793.60 2801.40 2793.60 2793.60 +13.20 0 1 +0 Hover/Click
Sep24 240207 2813.90 2813.90 2813.90 2813.90 +13.30       Hover/Click
Total Volume and Open Interest 11,834 38,309 -31  
Volatility Index(CBOE)
Feb24 240207 13.58 13.65 13.25 13.38 -0.17 91,666 108,449 -7,839  
Mar24 240207 14.65 14.75 14.40 14.64 -0.01 83,508 124,384 +7,785  
Apr24 240207 15.55 15.65 15.35 15.55 unch 23,627 51,363 +3,985  
May24 240207 16.08 16.20 15.90 16.05 -0.03 9,850 28,095 +1,466  
Total Volume and Open Interest 220,803 355,704 +6,387  
S & P 600(CME)
Mar24 240207 1260.00 1270.00 1256.20 1262.40 -3.30 5 718 +0  
Jun24 240207 1277.60 1277.60 1277.60 1277.60 -2.60        
Total Volume and Open Interest 5 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240207 1961.10 1971.60 1944.90 1957.50 -3.50 209,771 481,352 -2,770 Hover/Click
Jun24 240207 1989.00 1991.60 1966.50 1978.40 -3.80 171 1,121 +2 Hover/Click
Sep24 240207 1999.00 1999.00 1999.00 1999.00 -2.80 0 1 +0 Hover/Click
Total Volume and Open Interest 209,942 482,474 -2,768  
Nikkei 225(CME)
Mar24 240207 35980 36410 35855 36305 +310 6,544 16,437 -129  
Jun24 240207 35800 36190 35675 36125 +305 30 31 +0  
Total Volume and Open Interest 6,574 16,468 -129  
Nikkei 225(SGX) Weekly Monthly
Mar24 240207 36075 36190 35815 36080 +5 35,520 105,007 +2,006  
Jun24 240207 35750 35925 35625 35825 +5 5 2,796 -2  
Sep24 240207 35775 35775 35775 35775 unch 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240207 36110 36195 35810 36130 +50 912,345 370,736 +19,674  
Jun24 240207 35845 35925 35555 35870 +60 24,376 13,277 +60  
Sep24 240207 35805 35870 35500 35810 +50 377 2,064 +19  
Total Volume and Open Interest 986,583 461,948 +35,982  
Nikkei 225(JPX)
Mar24 240207 36110 36190 35820 36130 +50 52,357 204,685 -26  
Jun24 240207 35900 35910 35570 35870 +60 595 25,615 +30  
Sep24 240207 35770 35810 35540 35810 +50 14 1,747 +6  
Total Volume and Open Interest 52,972 286,720 +265  
Nikkei 225(CME) Yen
Mar24 240207 35970 36385 35825 36280 +310 27,694 49,218 +569  
Jun24 240207 35875 36060 35575 36020 +310 14 67 +8  
Sep24 240207 36305 36305 36305 36305 +275 0 1 +0  
Total Volume and Open Interest 27,708 49,289 +577  
Nikkei 225(CME) e-Mini Yen
Mar24 240207 36280 36280 36280 36280 +310 0 1 +0  
Jun24 240207 36020 36020 36020 36020 +310        
Sep24 240207 36305 36305 36305 36305 +275        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb24 240207 7656.5 7665.5 7618.0 7620.5 -28.5 39,640 178,037 -9,900  
Mar24 240207 7682.5 7682.5 7643.0 7643.0 -28.5 51 1,643 +31  
Apr24 240207 7661.5 7661.5 7661.5 7661.5 -28.5        
Jun24 240207 7537.0 7537.0 7537.0 7537.0 -27.0 10 5 +5  
Sep24 240207 7600.5 7600.5 7600.5 7600.5 -28.5        
Dec24 240207 7635.5 7635.5 7635.5 7635.5 -28.5        
Total Volume and Open Interest        
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240207 16184 16455 16059 16084 -96 165,437 132,807 +1,398  
Mar24 240207 16136 16430 16044 16070 -82 1,713 12,975 +543  
Apr24 240207 16119 16119 16119 16119 -96 200 203 +200  
Total Volume and Open Interest 167,483 157,246 +2,083  
DAX(EUREX) Weekly Monthly
Mar24 240207 17123.0 17152.0 16995.0 16997.0 -134.0 47,586 68,485 -816  
Jun24 240207 17308.0 17308.0 17254.0 17254.0 -134.0 26 250 +10  
Sep24 240207 17404.0 17404.0 17404.0 17404.0 -138.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240207 17125.0 17151.0 16995.0 16997.0 -134.0 33,598 11,098 -855  
Jun24 240207 17365.0 17394.0 17254.0 17254.0 -134.0 23 94 -14  
Sep24 240207 17404.0 17404.0 17404.0 17404.0 -138.0        
Total Volume and Open Interest        
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240207 4715 4721 4692 4694 -13 553,335 2,732,694 -32,575  
Jun24 240207 4656 4658 4642 4642 -13 412 55,032 +68  
Sep24 240207 4674 4674 4674 4674 -13 5 2,766 +5  
Total Volume and Open Interest 553,752 2,801,093 -32,502  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240207 11201 11204 11133 11135 -47 21,650 153,687 -1,806  
Jun24 240207 11044 11050 11021 11021 -47 14 6,936 +5  
Sep24 240207 11051 11051 11051 11051 -47        
Total Volume and Open Interest        
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240207 7674.00 7686.00 7600.00 7602.00 -62.00 103,319 548,195 +7,178  
Jun24 240207 7625.00 7625.00 7619.50 7619.50 -62.00 6 1,284 -3  
Sep24 240207 7633.50 7633.50 7633.50 7633.50 -62.00 0 91 +0  
Total Volume and Open Interest 103,325 550,135 +7,175  
SPI 200(SFE) Weekly Monthly
Mar24 240207 7535.0 7599.0 7529.0 7568.0 +35.0 46,332 266,156 -1,485  
Jun24 240207 7602.0 7612.0 7602.0 7612.0 +32.0 0 126 +0  
Sep24 240207 7545.0 7545.0 7545.0 7545.0 +32.0        
Total Volume and Open Interest 46,332 266,388 -1,485  
FTSE MIB(ISE)
Mar24 240207 31295.00 31355.00 31065.00 31114.00 -137.00 14,089 105,585 +1,415  
Jun24 240207 30590.00 30760.00 30529.00 30529.00 -147.00 25 424 +36  
Sep24 240207 30551.00 30551.00 30551.00 30551.00 -160.00 0 2 +1  
Total Volume and Open Interest 14,114 106,011 +1,452  
KOSPI 200(KFE)
Mar24 240207 349.75 355.50 349.05 352.70 +4.65 413,952 247,039 -8,660  
Jun24 240207 349.55 356.15 349.55 353.20 +4.50 642 39,421 -563  
Sep24 240207 353.10 353.10 353.10 353.10 +2.90 4 6,430 +4  
Total Volume and Open Interest        
GSCI(CME) Weekly Monthly
Feb24 240207 547.50 548.50 546.60 546.60 +1.15 0 619 +0  
Mar24 240207 547.60 549.60 547.60 547.60 unch        
Apr24 240207 545.10 545.10 545.10 545.10 -5.00        
Total Volume and Open Interest 0 619 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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