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 Thu February 08, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240208 1187.00 1204.75 1180.50 1193.50 +4.50 137,235 269,491 -18,982 Hover/Click
May24 240208 1196.00 1211.75 1188.25 1199.75 +2.25 89,086 217,570 +11,364 Hover/Click
Jul24 240208 1206.50 1220.75 1198.25 1209.25 +2.25 36,897 133,066 +834 Hover/Click
Aug24 240208 1199.00 1210.75 1190.75 1201.25 +3.50 3,739 13,835 -73 Hover/Click
Sep24 240208 1176.50 1186.75 1169.25 1178.25 +2.75 2,393 12,150 +113 Hover/Click
Nov24 240208 1170.00 1181.00 1164.50 1172.75 +2.00 18,060 102,759 +1,994 Hover/Click
Jan25 240208 1180.00 1189.75 1174.25 1182.25 +1.75 1,213 7,383 +54 Hover/Click
Mar25 240208 1176.75 1187.50 1172.00 1180.75 +2.50 1,085 8,082 +414 Hover/Click
May25 240208 1178.50 1189.50 1174.50 1183.50 +3.00 462 4,499 +118 Hover/Click
Jul25 240208 1188.00 1196.00 1181.75 1190.25 +3.25 477 2,121 +262 Hover/Click
Aug25 240208 1181.00 1181.00 1181.00 1181.00 +3.25 1 3 +1 Hover/Click
Sep25 240208 1157.50 1157.50 1157.50 1157.50 +3.25 0 6 +0 Hover/Click
Nov25 240208 1149.50 1155.25 1143.75 1152.25 +5.75 466 2,394 +196 Hover/Click
Jan26 240208 1155.75 1155.75 1155.75 1155.75 +5.00 0 3 +0 Hover/Click
Total Volume and Open Interest 291,117 773,395 -3,704  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240208 351.00 354.60 343.50 347.10 -4.10 77,876 163,120 -10,820 Hover/Click
May24 240208 347.90 349.90 339.20 342.70 -5.10 72,411 150,453 +6,237 Hover/Click
Jul24 240208 351.50 352.80 342.70 345.90 -5.10 32,525 84,562 +1,602 Hover/Click
Aug24 240208 351.50 353.00 343.90 346.90 -4.50 4,891 18,778 +453 Hover/Click
Sep24 240208 350.40 352.00 343.80 346.60 -3.70 3,050 14,260 +257 Hover/Click
Oct24 240208 348.00 349.50 342.30 344.80 -3.10 2,804 11,600 +174 Hover/Click
Dec24 240208 349.50 351.00 344.20 346.60 -2.80 10,151 39,626 +775 Hover/Click
Jan25 240208 350.00 351.40 344.90 347.20 -2.70 655 3,509 -142 Hover/Click
Mar25 240208 349.20 350.30 343.90 346.20 -2.70 361 2,092 +128 Hover/Click
May25 240208 350.20 350.40 344.20 346.50 -2.60 69 810 +11 Hover/Click
Total Volume and Open Interest 204,802 489,889 -1,325  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240208 46.76 48.16 46.67 47.94 +1.18 81,816 166,297 -13,469 Hover/Click
May24 240208 47.16 48.52 47.13 48.32 +1.13 63,685 165,466 +8,244 Hover/Click
Jul24 240208 47.28 48.61 47.24 48.42 +1.14 32,452 117,641 +243 Hover/Click
Aug24 240208 46.98 48.25 46.92 48.08 +1.13 5,148 21,640 +219 Hover/Click
Sep24 240208 46.61 47.80 46.54 47.67 +1.11 2,320 18,175 +438 Hover/Click
Oct24 240208 46.11 47.35 46.11 47.23 +1.08 2,258 11,959 +459 Hover/Click
Dec24 240208 46.04 47.21 46.00 47.08 +1.06 8,589 69,397 -350 Hover/Click
Jan25 240208 46.18 47.15 46.03 47.05 +1.03 476 4,352 +18 Hover/Click
Mar25 240208 46.33 47.09 46.33 47.00 +1.01 270 3,709 +134 Hover/Click
May25 240208 47.04 47.11 47.04 47.04 +0.99 73 1,609 -12 Hover/Click
Total Volume and Open Interest 197,288 582,388 -4,031  
Canola(WCE) Weekly Monthly
Mar24 240208 593.4 600.8 590.8 595.7 +2.2 40,699 108,115 -12,722 Hover/Click
May24 240208 598.9 607.5 596.5 604.4 +5.0 37,070 120,705 +11,760 Hover/Click
Jul24 240208 603.0 612.5 601.7 610.3 +6.1 11,288 44,783 +812 Hover/Click
Nov24 240208 602.8 612.1 601.0 610.0 +5.9 3,436 29,847 +138 Hover/Click
Jan25 240208 609.3 615.1 609.3 614.7 +4.9 37 1,294 +35 Hover/Click
Mar25 240208 608.6 614.2 608.6 614.2 +4.9 1 71 +0 Hover/Click
Total Volume and Open Interest 92,532 304,832 +24  
Corn(CBOT) Weekly Monthly
Mar24 240208 434.50 437.00 429.75 433.25 -1.00 245,418 557,750 -36,330 Hover/Click
May24 240208 446.50 448.50 441.25 445.00 -1.50 150,030 338,498 +20,053 Hover/Click
Jul24 240208 455.50 457.00 450.00 454.00 -1.50 92,667 276,448 +8,852 Hover/Click
Sep24 240208 463.25 464.50 458.50 461.75 -1.50 22,809 143,859 -561 Hover/Click
Dec24 240208 473.75 474.75 468.75 472.25 -1.50 47,425 249,769 +2,827 Hover/Click
Mar25 240208 484.00 485.25 480.00 483.50 -1.50 2,472 16,686 +622 Hover/Click
May25 240208 490.25 491.00 487.00 489.50 -1.50 607 3,383 +30 Hover/Click
Jul25 240208 492.25 493.50 489.25 491.25 -1.75 350 5,575 +50 Hover/Click
Sep25 240208 481.50 482.75 480.00 481.25 -1.25 104 483 +29 Hover/Click
Dec25 240208 483.00 484.50 480.50 482.50 -1.25 537 11,640 +158 Hover/Click
Total Volume and Open Interest 562,469 1,605,128 -4,249  
Wheat(CBOT) Weekly Monthly
Mar24 240208 601.25 602.00 583.75 588.50 -13.50 79,577 166,120 -13,367 Hover/Click
May24 240208 608.00 608.00 590.00 594.00 -14.00 47,155 99,346 +5,824 Hover/Click
Jul24 240208 609.50 610.50 593.75 597.25 -13.25 24,216 89,551 -777 Hover/Click
Sep24 240208 618.25 619.50 604.00 606.50 -13.25 8,757 23,052 +383 Hover/Click
Dec24 240208 630.75 632.75 617.75 620.25 -12.50 8,548 29,814 +955 Hover/Click
Mar25 240208 642.25 645.00 631.00 633.00 -12.25 1,249 2,969 -104 Hover/Click
Total Volume and Open Interest 169,755 412,468 -7,078  
Wheat(KCBT) Weekly Monthly
Mar24 240208 617.25 619.00 597.25 601.00 -17.25 34,669 90,658 -9,080 Hover/Click
May24 240208 614.00 615.75 595.50 599.50 -16.25 27,495 67,259 +5,979 Hover/Click
Jul24 240208 608.50 608.75 589.50 593.50 -16.00 12,534 54,871 +1,241 Hover/Click
Sep24 240208 618.00 618.00 600.00 604.00 -15.25 3,829 16,516 -46 Hover/Click
Dec24 240208 632.50 632.50 616.25 620.00 -15.25 3,093 18,853 +742 Hover/Click
Mar25 240208 635.25 638.25 629.25 632.25 -14.75 61 987 +36 Hover/Click
May25 240208 636.50 638.25 635.75 638.25 -14.25 9 361 +6 Hover/Click
Total Volume and Open Interest 81,692 249,737 -1,122  
Wheat(MGE) Weekly Monthly
Mar24 240208 693.50 696.00 680.00 683.75 -12.50 6,149 34,977 -1,966 Hover/Click
May24 240208 696.00 696.00 680.50 683.75 -12.00 5,489 21,146 +790 Hover/Click
Jul24 240208 699.75 699.75 685.75 688.00 -12.50 1,532 8,576 +26 Hover/Click
Sep24 240208 701.75 702.50 692.25 694.00 -12.50 525 5,187 +13 Hover/Click
Dec24 240208 711.25 711.50 703.75 704.00 -12.25 233 1,815 +89 Hover/Click
Mar25 240208 715.25 715.25 711.00 712.00 -14.25 5 126 +1 Hover/Click
Total Volume and Open Interest 13,933 71,840 -1,047  
Oats(CBOT) Weekly Monthly
Mar24 240208 381.00 384.25 372.00 378.75 -3.75 461 2,377 -99 Hover/Click
May24 240208 372.50 374.00 365.00 373.00 -0.25 108 815 +10 Hover/Click
Jul24 240208 369.00 373.00 368.25 370.50 +0.25 30 78 -1 Hover/Click
Sep24 240208 374.75 374.75 374.75 374.75 +0.25 0 9 +0 Hover/Click
Total Volume and Open Interest 604 3,332 -92  
Rough Rice(CBOT) Weekly Monthly
Mar24 240208 18.44 18.69 18.44 18.65 +0.16 564 9,281 +52 Hover/Click
May24 240208 18.74 18.89 18.74 18.83 +0.10 147 904 +109 Hover/Click
Jul24 240208 18.88 18.88 18.88 18.88 +0.08 8 233 +6 Hover/Click
Sep24 240208 15.21 15.25 15.01 15.15 -0.07 22 1,464 +16 Hover/Click
Total Volume and Open Interest 742 11,910 +183  
Live Cattle(CME) Weekly Monthly
Feb24 240208 182.800 184.685 182.735 183.785 +1.550 4,000 14,256 -257 Hover/Click
Apr24 240208 185.285 187.485 185.150 186.580 +1.780 27,822 119,820 -800 Hover/Click
Jun24 240208 182.450 184.550 182.450 183.735 +1.535 11,025 62,149 +722 Hover/Click
Aug24 240208 181.785 183.450 181.785 182.600 +0.970 7,462 36,160 +620 Hover/Click
Oct24 240208 185.000 186.250 185.000 185.330 +0.530 5,066 23,095 +849 Hover/Click
Dec24 240208 188.800 189.700 188.485 188.785 +0.385 2,267 14,036 -27 Hover/Click
Total Volume and Open Interest 58,993 280,458 +1,336  
Feeder Cattle(CME) Weekly Monthly
Mar24 240208 246.750 249.150 246.285 246.850 +1.300 7,773 16,659 -1,308 Hover/Click
Apr24 240208 252.250 254.150 251.450 251.935 +0.735 5,252 9,095 +979 Hover/Click
May24 240208 257.150 258.200 255.880 256.300 +0.400 2,637 7,436 -6 Hover/Click
Aug24 240208 270.950 272.200 270.100 270.600 +0.200 1,854 8,523 +246 Hover/Click
Sep24 240208 273.500 274.185 272.200 272.630 +0.030 611 2,610 +43 Hover/Click
Oct24 240208 274.550 275.185 273.250 273.650 -0.135 731 3,302 +128 Hover/Click
Nov24 240208 274.500 274.700 272.730 272.900 -0.500 448 1,455 +16 Hover/Click
Total Volume and Open Interest 19,575 49,617 +208  
Lean Hogs(CME) Weekly Monthly
Feb24 240208 73.380 73.630 73.080 73.300 -0.080 9,920 16,000 -2,042 Hover/Click
Apr24 240208 80.750 81.030 79.680 80.350 -0.750 26,197 94,146 -555 Hover/Click
May24 240208 86.000 86.300 85.100 85.830 -0.520 237 3,481 +80  
Jun24 240208 95.250 95.550 94.180 94.880 -0.700 9,955 34,849 -614 Hover/Click
Jul24 240208 96.780 97.180 95.750 96.280 -0.850 4,557 17,204 +280 Hover/Click
Aug24 240208 96.600 97.030 95.580 96.000 -0.930 7,350 20,620 -116 Hover/Click
Oct24 240208 83.300 83.500 82.330 82.630 -0.970 5,964 20,101 +904 Hover/Click
Dec24 240208 75.680 75.680 74.730 74.980 -0.700 1,933 9,523 +817 Hover/Click
Total Volume and Open Interest 66,227 218,022 -1,218  
Class III Milk(CME) Weekly Monthly
Feb24 240208 16.13 16.17 16.11 16.12 -0.11 179 4,529 +21 Hover/Click
Mar24 240208 17.33 17.42 17.07 17.19 -0.14 671 5,878 -186 Hover/Click
Apr24 240208 17.58 17.63 17.35 17.49 -0.14 359 3,111 +188 Hover/Click
May24 240208 17.97 17.97 17.81 17.87 +0.01 184 2,064 +117 Hover/Click
Jun24 240208 18.07 18.22 18.07 18.22 +0.04 26 1,694 +15 Hover/Click
Jul24 240208 18.29 18.30 18.29 18.30 -0.09 24 1,203 -3 Hover/Click
Aug24 240208 18.45 18.45 18.45 18.45 unch 13 1,138 +6 Hover/Click
Sep24 240208 18.64 18.64 18.60 18.64 +0.01 10 1,047 +3 Hover/Click
Oct24 240208 18.60 18.60 18.60 18.60 unch 30 781 +5 Hover/Click
Nov24 240208 18.56 18.56 18.53 18.56 unch 28 851 -4 Hover/Click
Dec24 240208 18.24 18.27 18.24 18.27 +0.03 12 727 +5 Hover/Click
Jan25 240208 18.06 18.06 18.06 18.06 unch 1 148 +0 Hover/Click
Feb25 240208 18.05 18.05 18.05 18.05 +0.05 1 142 +0 Hover/Click
Total Volume and Open Interest 1,539 23,514 +167  
Cocoa(ICE) Weekly Monthly
Mar24 240208 5488 5874 5451 5805 +395 42,231 58,832 -13,875 Hover/Click
May24 240208 5303 5619 5278 5535 +294 58,406 107,787 +10,922 Hover/Click
Jul24 240208 5216 5478 5204 5394 +227 19,068 64,473 +600 Hover/Click
Sep24 240208 5116 5332 5088 5242 +189 9,249 39,018 -21 Hover/Click
Dec24 240208 4950 5141 4943 5056 +151 4,087 30,240 +560 Hover/Click
Mar25 240208 4823 4996 4815 4923 +135 3,091 13,199 +415 Hover/Click
May25 240208 4744 4897 4738 4827 +116 329 1,504 +103 Hover/Click
Total Volume and Open Interest 136,620 316,394 -1,289  
Coffee "C"(ICE) Weekly Monthly
Mar24 240208 190.45 190.50 188.35 188.80 -1.90 36,785 57,696 -7,946 Hover/Click
May24 240208 186.65 187.50 185.35 185.85 -2.00 37,141 97,465 +6,867 Hover/Click
Jul24 240208 186.60 186.60 184.70 185.15 -1.95 6,936 39,274 +708 Hover/Click
Sep24 240208 186.30 186.55 184.85 185.25 -1.85 3,466 13,974 +375 Hover/Click
Dec24 240208 186.35 186.55 185.20 185.50 -1.85 2,233 17,483 +336 Hover/Click
Mar25 240208 186.65 186.75 185.65 185.90 -1.60 990 6,399 -13 Hover/Click
Total Volume and Open Interest 87,718 234,774 +342  
Orange Juice(ICE) Weekly Monthly
Mar24 240208 394.70 404.90 376.80 383.65 -7.30 361 4,718 -58 Hover/Click
May24 240208 381.95 388.70 361.15 368.55 -9.80 328 2,540 +133 Hover/Click
Jul24 240208 371.45 377.70 354.30 359.05 -10.45 53 845 +14 Hover/Click
Sep24 240208 368.20 371.50 349.45 353.45 -7.60 1 116 +0 Hover/Click
Nov24 240208 345.80 345.80 345.80 345.80 -6.85 2 7 -2 Hover/Click
Jan25 240208 352.00 352.00 335.80 335.80 -8.85 0 22 +0 Hover/Click
Total Volume and Open Interest 745 8,249 +87  
Sugar #11(ICE) Weekly Monthly
Mar24 240208 23.87 24.05 23.55 23.98 +0.10 99,814 236,596 -14,555 Hover/Click
May24 240208 23.15 23.29 22.87 23.21 +0.01 70,130 233,945 +7,716 Hover/Click
Jul24 240208 22.87 22.95 22.56 22.90 +0.03 31,455 136,473 +2,724 Hover/Click
Oct24 240208 22.81 22.92 22.56 22.88 +0.05 19,358 111,094 +1,584 Hover/Click
Mar25 240208 22.94 23.08 22.78 23.04 +0.04 9,670 71,480 +1,974 Hover/Click
May25 240208 21.68 21.76 21.55 21.75 +0.02 2,443 33,031 +286 Hover/Click
Jul25 240208 20.95 20.99 20.86 20.98 -0.04 2,598 20,837 +1,115 Hover/Click
Oct25 240208 20.65 20.71 20.58 20.68 -0.07 2,027 21,900 +1,115 Hover/Click
Mar26 240208 20.61 20.66 20.50 20.59 -0.11 897 9,089 +349 Hover/Click
Total Volume and Open Interest 238,989 883,510 +2,506  
London Cocoa(LCE) Weekly Monthly
Mar24 240208 4360 4670 4352 4660 +316 9,502 90,889 -1,534 Hover/Click
May24 240208 4304 4575 4297 4531 +244 20,640 65,713 -2,326 Hover/Click
Jul24 240208 4162 4376 4157 4306 +156 11,433 47,351 +968 Hover/Click
Sep24 240208 4021 4223 4021 4150 +134 7,310 43,971 -282 Hover/Click
Dec24 240208 3843 4005 3843 3941 +104 6,822 46,672 +264 Hover/Click
Mar25 240208 3765 3912 3765 3854 +94 17,006 46,458 +5,823 Hover/Click
May25 240208 3706 3812 3701 3761 +87 551 3,658 +42 Hover/Click
Total Volume and Open Interest 73,324 346,453 +2,955  
London Sugar(LCE) Weekly Monthly
Mar24 240208 655.80 666.40 648.70 665.70 +9.20 5,977 14,407 -2,652 Hover/Click
May24 240208 645.00 654.20 639.00 653.60 +6.60 6,760 33,940 +880 Hover/Click
Aug24 240208 632.30 640.10 628.30 639.60 +4.40 1,641 13,006 +417 Hover/Click
Oct24 240208 623.10 630.20 620.50 629.90 +3.10 646 7,444 +64 Hover/Click
Dec24 240208 616.60 623.70 614.50 623.20 +2.70 364 4,900 +105 Hover/Click
Total Volume and Open Interest 15,728 81,993 -1,227  
Cotton(ICE) Weekly Monthly
Mar24 240208 88.47 89.28 88.14 89.10 +0.63 29,945 65,084 -6,292 Hover/Click
May24 240208 89.18 90.00 88.99 89.68 +0.38 26,613 91,096 +4,430 Hover/Click
Jul24 240208 89.56 90.16 89.34 89.92 +0.33 10,278 61,624 +377 Hover/Click
Oct24 240208 84.51 84.69 84.51 84.69 +0.30 4 57 +1 Hover/Click
Dec24 240208 82.78 82.98 82.42 82.94 +0.14 6,142 42,531 +1,941 Hover/Click
Mar25 240208 83.18 83.25 82.94 83.24 +0.06 392 3,472 +81 Hover/Click
Total Volume and Open Interest 73,428 265,444 +535  
Crude Oil(NYM) Weekly Monthly
Mar24 240208 74.08 76.59 73.56 76.22 +2.36 294,955 283,050 -29,481 Hover/Click
Apr24 240208 74.12 76.48 73.65 76.19 +2.28 133,421 267,383 +8,176 Hover/Click
May24 240208 74.04 76.27 73.68 76.04 +2.15 63,906 157,073 -445 Hover/Click
Jun24 240208 73.97 75.98 73.57 75.78 +2.01 44,599 167,579 +1,878 Hover/Click
Jul24 240208 73.67 75.61 73.36 75.45 +1.91 21,489 96,766 +1,459 Hover/Click
Aug24 240208 73.34 75.16 73.04 75.02 +1.82 10,358 54,566 -289 Hover/Click
Sep24 240208 72.92 74.67 72.65 74.54 +1.74 12,559 83,226 +1,986 Hover/Click
Oct24 240208 72.65 74.15 72.52 74.05 +1.67 3,297 52,876 -105 Hover/Click
Nov24 240208 72.14 73.68 72.08 73.60 +1.62 2,428 39,916 -475 Hover/Click
Dec24 240208 71.68 73.26 71.44 73.14 +1.55 27,501 178,631 +2,244 Hover/Click
Jan25 240208 71.43 72.73 71.14 72.69 +1.51 822 35,406 +91 Hover/Click
Feb25 240208 71.03 72.29 70.68 72.25 +1.47 564 21,987 -28 Hover/Click
Mar25 240208 71.20 72.09 71.20 71.85 +1.43 2,271 31,485 +776 Hover/Click
Apr25 240208 71.48 71.48 71.48 71.48 +1.40 1,456 13,422 +703 Hover/Click
May25 240208 71.14 71.14 71.14 71.14 +1.37 722 10,409 -54 Hover/Click
Jun25 240208 69.58 70.90 69.36 70.81 +1.34 4,404 68,753 -147 Hover/Click
Total Volume and Open Interest 642,168 1,795,633 -12,587  
e-miNY Crude Oil(NYM)
Mar24 240208 74.050 76.600 73.575 76.225 +2.375 7,162 2,168 -31  
Apr24 240208 74.050 76.475 73.650 76.200 +2.300 919 603 +79  
May24 240208 74.200 76.250 73.675 76.050 +2.150 40 160 +4  
Jun24 240208 73.975 75.950 73.600 75.775 +2.000 26 119 -1  
Jul24 240208 73.700 75.575 73.375 75.450 +1.900 14 31 -4  
Aug24 240208 74.475 75.125 73.075 75.025 +1.825 2 60 +0  
Sep24 240208 74.200 74.625 72.675 74.550 +1.750 2 62 +0  
Oct24 240208 73.125 74.125 72.250 74.050 +1.675 6 8 +1  
Nov24 240208 73.600 73.650 71.875 73.600 +1.600 2 3 +1  
Dec24 240208 71.750 73.225 71.475 73.150 +1.550 47 291 -13  
Total Volume and Open Interest 8,222 3,542 +34  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240208 282.21 289.79 280.64 289.08 +7.56 72,671 108,162 -2,554 Hover/Click
Apr24 240208 274.96 282.01 273.16 281.47 +7.22 55,754 61,491 +1,673 Hover/Click
May24 240208 266.74 272.91 264.88 272.47 +6.31 36,205 48,339 -508 Hover/Click
Jun24 240208 260.00 265.98 258.39 265.54 +5.60 27,688 42,934 +2,841 Hover/Click
Jul24 240208 257.26 262.51 255.33 262.13 +5.17 10,466 19,118 +831 Hover/Click
Aug24 240208 254.96 260.50 253.63 260.08 +4.85 3,476 16,226 +701 Hover/Click
Sep24 240208 254.56 259.79 253.21 259.45 +4.60 3,741 12,876 +513 Hover/Click
Oct24 240208 255.13 259.59 253.88 259.30 +4.45 1,913 7,135 +110 Hover/Click
Nov24 240208 254.17 258.68 253.08 258.40 +4.28 1,715 7,751 +227 Hover/Click
Dec24 240208 252.55 256.92 250.76 256.62 +4.08 5,369 19,787 +442 Hover/Click
Jan25 240208 251.20 255.13 249.38 254.94 +3.80 534 5,143 +82 Hover/Click
Feb25 240208 250.46 252.94 247.68 252.89 +3.45 253 1,504 +15 Hover/Click
Mar25 240208 248.50 250.22 248.50 250.22 +3.09 371 1,628 +11 Hover/Click
Apr25 240208 246.98 246.98 246.98 246.98 +2.84 412 988 +188 Hover/Click
Total Volume and Open Interest 221,503 361,644 +4,791  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240208 227.42 234.50 226.27 234.20 +7.90 59,985 87,999 -6,834 Hover/Click
Apr24 240208 248.71 256.03 248.26 255.76 +7.50 53,538 70,148 +5,821 Hover/Click
May24 240208 248.18 255.41 247.80 255.17 +7.33 28,449 54,874 +1,678 Hover/Click
Jun24 240208 246.30 252.20 244.92 251.98 +7.01 18,421 41,616 +198 Hover/Click
Jul24 240208 243.00 248.11 241.18 247.94 +6.81 8,318 26,849 -135 Hover/Click
Aug24 240208 238.09 243.61 236.62 243.39 +6.64 6,544 21,567 +180 Hover/Click
Sep24 240208 233.53 238.08 233.44 237.81 +6.44 10,377 26,362 -378 Hover/Click
Oct24 240208 215.00 219.97 214.28 219.73 +6.16 3,877 9,399 -267 Hover/Click
Nov24 240208 210.75 213.35 210.72 213.14 +5.58 2,559 7,243 -241 Hover/Click
Dec24 240208 204.40 208.60 203.19 208.44 +5.22 2,864 20,857 +321 Hover/Click
Total Volume and Open Interest 195,914 377,026 +412  
e-miNY RBOB Gasoline(NYM)
Mar24 240208 234.20 234.20 234.20 234.20 +7.90 0 1 +0  
Apr24 240208 255.76 255.76 255.76 255.76 +7.50        
May24 240208 255.17 255.17 255.17 255.17 +7.33        
Jun24 240208 251.98 251.98 251.98 251.98 +7.01        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Mar24 240208 1.970 1.993 1.867 1.917 -0.050 204,064 356,355 -36,258 Hover/Click
Apr24 240208 1.981 1.994 1.900 1.948 -0.032 108,620 179,150 +7,753 Hover/Click
May24 240208 2.068 2.079 2.004 2.049 -0.020 99,060 163,153 +13,710 Hover/Click
Jun24 240208 2.224 2.233 2.169 2.212 -0.013 27,213 66,591 +2,510 Hover/Click
Jul24 240208 2.395 2.406 2.354 2.392 -0.008 23,524 91,415 +1,256 Hover/Click
Aug24 240208 2.457 2.469 2.418 2.455 -0.006 10,441 32,354 +756 Hover/Click
Sep24 240208 2.445 2.457 2.408 2.442 -0.007 23,084 69,713 +2,299 Hover/Click
Oct24 240208 2.524 2.538 2.490 2.523 -0.004 24,990 103,198 +1,087 Hover/Click
Nov24 240208 2.942 2.955 2.904 2.943 +0.004 10,265 38,729 +1,464 Hover/Click
Dec24 240208 3.419 3.447 3.395 3.435 +0.008 7,797 48,942 -27 Hover/Click
Jan25 240208 3.698 3.728 3.675 3.714 +0.008 10,972 63,920 -383 Hover/Click
Feb25 240208 3.548 3.572 3.518 3.557 +0.010 5,966 34,546 +363 Hover/Click
Mar25 240208 3.188 3.218 3.168 3.207 +0.016 10,366 59,651 +76 Hover/Click
Apr25 240208 2.941 2.979 2.932 2.970 +0.017 6,656 48,909 -21 Hover/Click
May25 240208 2.992 3.013 2.974 3.009 +0.019 1,314 21,018 -25 Hover/Click
Jun25 240208 3.141 3.172 3.131 3.168 +0.021 567 8,129 +49 Hover/Click
Total Volume and Open Interest 579,362 1,528,311 -4,730  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240208 79.30 81.90 79.03 81.63 +2.42 291,684 516,535 -17,672 Hover/Click
May24 240208 78.93 81.29 78.69 81.08 +2.19 187,680 372,016 +15,581 Hover/Click
Jun24 240208 78.64 80.75 78.35 80.57 +2.02 137,394 240,966 +362 Hover/Click
Jul24 240208 78.25 80.26 78.00 80.09 +1.89 48,350 115,035 -357 Hover/Click
Aug24 240208 77.87 79.77 77.63 79.62 +1.79 38,374 117,426 +4,420 Hover/Click
Sep24 240208 77.47 79.28 77.23 79.14 +1.71 36,341 107,486 +3,135 Hover/Click
Oct24 240208 77.07 78.80 76.84 78.67 +1.64 11,952 62,413 +1,061 Hover/Click
Nov24 240208 76.68 78.35 76.48 78.23 +1.59 6,654 54,754 +198 Hover/Click
Dec24 240208 76.29 77.90 76.06 77.79 +1.55 58,671 197,041 +3,912 Hover/Click
Jan25 240208 76.16 77.47 75.76 77.36 +1.51 2,737 45,736 -27 Hover/Click
Feb25 240208 75.74 77.05 75.38 76.95 +1.46 2,941 47,670 -599 Hover/Click
Mar25 240208 75.37 76.69 75.01 76.60 +1.42 3,724 28,341 +294 Hover/Click
Apr25 240208 76.13 76.27 76.06 76.27 +1.38 770 16,119 +231 Hover/Click
May25 240208 75.95 75.95 75.95 75.95 +1.35 509 12,273 -121 Hover/Click
Total Volume and Open Interest 854,429 2,245,980 +10,023  
Gas Oil(ICE) Weekly Monthly
Feb24 240208 871.50 895.25 864.50 886.75 +25.25 36,275 33,302 -10,679 Hover/Click
Mar24 240208 850.00 870.75 842.75 860.75 +20.00 150,885 181,920 -2,923 Hover/Click
Apr24 240208 823.00 842.50 816.00 833.75 +18.25 123,747 109,663 +5,354 Hover/Click
May24 240208 801.00 819.75 794.50 812.00 +16.50 65,204 75,205 +3,693 Hover/Click
Jun24 240208 784.00 802.25 778.25 795.25 +15.75 61,414 76,247 -1,018 Hover/Click
Jul24 240208 775.25 791.00 769.25 785.25 +14.75 14,730 36,092 -1,406 Hover/Click
Aug24 240208 769.75 784.75 763.75 779.50 +14.25 7,832 35,549 +1,956 Hover/Click
Sep24 240208 765.50 781.25 760.00 775.50 +13.75 10,086 45,871 +1,385 Hover/Click
Oct24 240208 763.50 778.75 757.75 773.25 +13.50 4,894 31,759 +590 Hover/Click
Nov24 240208 756.75 770.75 751.50 766.00 +12.75 2,094 19,107 +35 Hover/Click
Total Volume and Open Interest 495,885 785,969 -1,104  
WTI Crude Oil(ICE) Weekly Monthly
Mar24 240208 73.95 76.59 73.59 76.22 +2.36 46,207 64,700 -3,437 Hover/Click
Apr24 240208 74.02 76.50 73.70 76.19 +2.28 64,834 89,473 +4,950 Hover/Click
May24 240208 74.17 76.27 73.75 76.04 +2.15 40,830 60,566 +169 Hover/Click
Jun24 240208 74.19 75.97 73.66 75.78 +2.01 35,595 97,450 +2,195 Hover/Click
Jul24 240208 73.90 75.61 73.44 75.45 +1.91 10,305 20,397 +48 Hover/Click
Aug24 240208 73.64 75.10 73.64 75.02 +1.82 4,334 19,019 -32 Hover/Click
Sep24 240208 73.60 74.62 73.60 74.54 +1.74 3,427 41,807 +260 Hover/Click
Oct24 240208 74.03 74.05 73.99 74.05 +1.67 318 12,283 -66 Hover/Click
Nov24 240208 73.11 73.60 73.11 73.60 +1.61 183 12,640 +25 Hover/Click
Dec24 240208 71.73 73.23 71.73 73.14 +1.55 6,983 87,957 +796 Hover/Click
Jan25 240208 71.31 72.69 71.31 72.69 +1.51 111 8,325 +16 Hover/Click
Feb25 240208 72.25 72.25 72.25 72.25 +1.47 48 3,596 +4 Hover/Click
Mar25 240208 71.85 71.85 71.85 71.85 +1.43 98 3,970 -28 Hover/Click
Apr25 240208 71.48 71.48 71.48 71.48 +1.40 38 3,070 -5 Hover/Click
May25 240208 71.14 71.14 71.14 71.14 +1.37 23 3,681 -4 Hover/Click
Jun25 240208 69.84 70.91 69.84 70.81 +1.34 869 19,976 -54 Hover/Click
Total Volume and Open Interest 215,185 624,786 +4,831  
US Dollar Index(ICE) Weekly Monthly
Mar24 240208 103.885 104.300 103.835 104.037 +0.120 11,263 27,854 -694 Hover/Click
Jun24 240208 103.570 103.950 103.550 103.692 +0.110 59 645 +9 Hover/Click
Sep24 240208 103.397 103.397 103.397 103.397 +0.110 0 18 +0 Hover/Click
Total Volume and Open Interest 11,322 28,517 -685  
Australian Dollar(CME) Weekly Monthly
Mar24 240208 65.27 65.39 64.88 64.96 -0.31 71,629 178,184 -909 Hover/Click
Jun24 240208 65.52 65.56 65.05 65.13 -0.30 142 1,126 -16 Hover/Click
Sep24 240208 65.55 65.65 65.20 65.23 -0.30 2 134 +1 Hover/Click
Total Volume and Open Interest 72,070 179,916 -877  
British Pound(CME) Weekly Monthly
Mar24 240208 126.30 126.42 125.75 126.19 -0.13 81,382 180,903 -4,311 Hover/Click
Jun24 240208 126.38 126.45 125.81 126.23 -0.13 104 10,277 +26 Hover/Click
Sep24 240208 126.22 126.43 125.99 126.23 -0.12 0 582 +0 Hover/Click
Total Volume and Open Interest 81,796 195,017 -4,229  
Canadian Dollar(CME) Weekly Monthly
Mar24 240208 74.32 74.40 74.15 74.35 +0.05 41,825 151,245 -2,456 Hover/Click
Jun24 240208 74.41 74.47 74.23 74.43 +0.05 643 4,310 +238 Hover/Click
Sep24 240208 74.34 74.51 74.31 74.47 +0.05 19 1,068 +18 Hover/Click
Dec24 240208 74.37 74.53 74.34 74.50 +0.05 0 577 +0 Hover/Click
Total Volume and Open Interest 42,542 157,936 -2,182  
Japanese Yen(CME) Weekly Monthly
Mar24 240208 67.93 67.99 67.28 67.32 -0.62 114,090 254,831 -845 Hover/Click
Jun24 240208 68.92 68.93 68.22 68.26 -0.62 361 2,356 +31 Hover/Click
Sep24 240208 69.68 69.80 69.12 69.14 -0.62 7 355 +4 Hover/Click
Total Volume and Open Interest 114,656 258,701 -841  
Swiss Franc(CME) Weekly Monthly
Mar24 240208 114.79 115.07 114.57 114.81 -0.02 24,785 48,686 -471 Hover/Click
Jun24 240208 116.08 116.16 115.70 115.90 -0.04 34 489 +8 Hover/Click
Sep24 240208 116.95 117.20 116.81 116.95 -0.03 1 81 -1 Hover/Click
Total Volume and Open Interest 24,823 49,455 -464  
EuroFX(CME) Weekly Monthly
Mar24 240208 107.89 108.05 107.58 107.91 +0.02 168,491 718,715 -57 Hover/Click
Jun24 240208 108.33 108.46 107.99 108.32 +0.02 488 5,700 +84 Hover/Click
Sep24 240208 108.85 108.86 108.44 108.73 +0.02 69 1,831 +11 Hover/Click
Total Volume and Open Interest 170,057 732,142 +151  
Mexican Peso(CME) Weekly Monthly
Mar24 240208 582.50 583.38 578.88 579.00 -3.00 48,920 261,314 +660 Hover/Click
Jun24 240208 572.00 574.75 570.38 570.38 -3.00 53 482 +48 Hover/Click
Total Volume and Open Interest 48,974 261,921 +709  
New Zealand Dollar(CME) Weekly Monthly
Mar24 240208 61.1400 61.2400 60.8000 60.9200 -0.1700 29,481 38,140 -1,139 Hover/Click
Jun24 240208 61.1100 61.2100 60.7800 60.8900 -0.1700 5 25 +1 Hover/Click
Total Volume and Open Interest 29,486 38,167 -1,138  
Brazilian Real(CME) Weekly Monthly
Mar24 240208 200.75 200.90 199.55 200.00 -0.85 12,890 59,015 -1,939 Hover/Click
Apr24 240208 199.60 199.60 198.90 199.35 -0.85 18 117 +17  
May24 240208 198.70 198.70 198.70 198.70 -0.85 0 3 +0  
Jun24 240208 198.05 198.05 198.05 198.05 -0.85       Hover/Click
Total Volume and Open Interest 12,908 59,135 -1,922  
Bitcoin RR(CME) Weekly Monthly
Feb24 240208 44410 45885 44410 45750 +1340 7,443 14,339 +892 Hover/Click
Mar24 240208 44915 46310 44915 46200 +1360 1,185 6,318 +38 Hover/Click
Apr24 240208 45275 46625 45245 46540 +1390 117 616 +56 Hover/Click
May24 240208 46070 46925 46070 46850 +1410 0 88 +0 Hover/Click
Jun24 240208 46270 47175 46270 47125 +1470 19 479 +10 Hover/Click
Total Volume and Open Interest 8,764 21,893 +996  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240208 120~220 120~280 119~200 119~220 -1~050 402,496 1,422,544 -1,866 Hover/Click
Jun24 240208 120~230 120~280 119~200 119~210 -1~070 431 9,119 +106 Hover/Click
Sep24 240208 119~130 119~130 119~130 119~130 -1~070 0 3 +0 Hover/Click
Total Volume and Open Interest 402,927 1,431,666 -1,760  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240208 111~045 111~075 110~230 110~240 -0~140 1,847,712 4,670,260 -6,838 Hover/Click
Jun24 240208 111~210 111~265 111~100 111~105 -0~150 12,885 35,438 +4,788 Hover/Click
Sep24 240208 112~125 112~125 111~295 111~295 -0~150 3 162 +3 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240208 107~164 107~192 107~084 107~092 -0~086 1,067,595 5,822,104 +3,466 Hover/Click
Jun24 240208 107~306 108~010 107~220 107~226 -0~090 4,996 16,787 +2,172 Hover/Click
Sep24 240208 108~032 108~032 108~032 108~032 -0~090       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240208 102~131 102~143 102~107 102~114 -0~023 626,691 3,952,102 +17,041 Hover/Click
Jun24 240208 102~312 103~000 102~281 102~287 -0~024 4,092 12,982 +3,491 Hover/Click
Sep24 240208 103~133 103~133 103~133 103~133 -0~024       Hover/Click
Total Volume and Open Interest 630,783 3,965,084 +20,532  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240208 94.840 94.845 94.830 94.835 -0.005 37,477 209,727 -2,054  
Jun24 240208 95.075 95.085 95.045 95.060 -0.030 62,947 219,870 +7,220  
Sep24 240208 95.395 95.410 95.340 95.355 -0.060 46,626 217,087 -627  
Dec24 240208 95.710 95.730 95.645 95.660 -0.085 74,849 279,317 -65  
Mar25 240208 95.975 95.990 95.890 95.905 -0.105 34,007 167,970 -1,023  
Jun25 240208 96.180 96.190 96.085 96.095 -0.115 32,989 130,992 +518  
Sep25 240208 96.310 96.330 96.215 96.230 -0.115 24,652 99,958 +1,348  
Dec25 240208 96.400 96.415 96.300 96.315 -0.115 25,360 122,517 +189  
Mar26 240208 96.440 96.460 96.340 96.360 -0.110 17,145 83,584 -1,555  
Jun26 240208 96.465 96.490 96.370 96.390 -0.105 15,103 61,382 +2,218  
Sep26 240208 96.470 96.510 96.385 96.405 -0.100 11,150 43,609 -647  
Dec26 240208 96.490 96.525 96.400 96.420 -0.095 9,391 50,739 +1,755  
Mar27 240208 96.500 96.535 96.415 96.435 -0.090 4,929 37,259 -138  
Jun27 240208 96.505 96.545 96.420 96.440 -0.085 5,893 27,003 +2,874  
Sep27 240208 96.500 96.545 96.420 96.440 -0.080 5,795 18,551 +2,660  
Dec27 240208 96.490 96.540 96.410 96.430 -0.080 2,092 13,755 -23  
Mar28 240208 96.475 96.525 96.395 96.415 -0.080 2,809 8,322 -1,035  
Jun28 240208 96.470 96.505 96.385 96.395 -0.080 1,258 1,770 +7  
Total Volume and Open Interest 421,498 1,983,699 +12,427  
Ultra T-Bond(CBOT)
Mar24 240208 126~30 127~08 125~22 125~27 -1~12 264,406 1,648,351 -2,183  
Jun24 240208 128~27 128~28 127~20 127~24 -1~14 76 722 +65  
Sep24 240208 128~30 128~30 128~30 128~30 -1~14        
Total Volume and Open Interest 264,482 1,649,073 -2,118  
Ultra 10-Yr T-Note(CBOT)
Mar24 240208 115~140 115~180 114~260 114~265 -0~210 517,734 2,187,697 +4,251  
Jun24 240208 115~090 115~225 115~000 115~000 -0~215 5 47 +0  
Sep24 240208 114~235 114~235 114~235 114~235 -0~215        
Total Volume and Open Interest 517,739 2,187,744 +4,251  
30 Day Federal Funds(CBOT)
Feb24 240208 94.677 94.677 94.675 94.677 unch 43,233 592,255 +4,804  
Mar24 240208 94.695 94.700 94.690 94.700 unch 21,869 138,319 +3,216  
Apr24 240208 94.720 94.725 94.715 94.725 unch 109,670 418,772 +1,221  
May24 240208 94.875 94.880 94.855 94.860 -0.015 98,573 223,039 +15,573  
Jun24 240208 95.010 95.020 94.990 94.995 -0.020 10,112 56,455 +1,874  
Jul24 240208 95.105 95.110 95.080 95.085 -0.025 39,094 155,809 +187  
Total Volume and Open Interest 378,837 1,838,662 +30,051  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240208 146.37 146.60 146.13 146.47 +0.10 791 11,652 -8 Hover/Click
Jun24 240208 146.11 146.11 146.11 146.11 +0.10       Hover/Click
Sep24 240208 146.11 146.11 146.11 146.11 +0.10       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240208 133.56 134.12 132.46 132.76 -1.44 118,075 237,309 -3,889  
Jun24 240208 133.66 133.68 132.76 132.76 -1.44 1,789 5,722 +1,641  
Sep24 240208 133.90 133.90 133.90 133.90 -1.20        
Total Volume and Open Interest 119,864 243,031 -2,248  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240208 134.04 134.28 133.34 133.62 -0.68 933,086 1,319,085 -64,444 Hover/Click
Jun24 240208 133.61 133.84 132.95 133.21 -0.68 1,681 14,287 +1,352 Hover/Click
Sep24 240208 134.08 134.08 134.08 134.08 -0.59 0 4 -1 Hover/Click
Total Volume and Open Interest 934,767 1,333,376 -63,093  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240208 117.35 117.52 117.01 117.19 -0.36 771,802 1,353,230 -22,681 Hover/Click
Jun24 240208 118.92 119.05 118.70 118.74 -0.37 200 3,621 -160 Hover/Click
Sep24 240208 118.36 118.36 118.36 118.36 -0.31       Hover/Click
Total Volume and Open Interest 772,002 1,356,851 -22,841  
Euro-Schatz(EUREX)
Mar24 240208 105.70 105.75 105.61 105.67 -0.11 537,620 2,121,979 +23,463  
Jun24 240208 106.32 106.32 106.21 106.26 -0.12 47 1,132 -2  
Sep24 240208 107.64 107.64 107.64 107.64 -0.14        
Total Volume and Open Interest 537,667 2,123,111 +23,461  
3-Mth Euribor(EUREX)
Mar24 240208 96.145 96.145 96.140 96.145 -0.010 2,451 1,486 +52  
Jun24 240208 96.525 96.530 96.500 96.505 -0.050 5,331 1,579 +222  
Sep24 240208 96.950 96.955 96.910 96.925 -0.055 1,676 1,791 +148  
Total Volume and Open Interest 12,584 11,623 +224  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240208 98~13 98~21 97~24 97~28 -0~22 208,487 560,963 -4,445 Hover/Click
Jun24 240208 97~32 97~32 97~32 97~32 -0~22 0 22 +0 Hover/Click
Total Volume and Open Interest 208,487 560,985 -4,445  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240208 96.150 96.155 96.135 96.140 -0.010 168,508 861,415 +624  
Jun24 240208 96.535 96.540 96.490 96.500 -0.045 180,956 646,444 -6,569  
Sep24 240208 96.950 96.965 96.900 96.915 -0.055 123,228 426,698 -10,941  
Total Volume and Open Interest 1,130,351 4,667,913 -7,705  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240208 95.69 95.70 95.68 95.69 unch 31,143 254,224 +734  
Jun24 240208 95.75 95.77 95.74 95.76 unch 22,946 299,310 -21  
Sep24 240208 95.91 95.92 95.87 95.91 -0.01 14,674 198,666 -1,120  
Dec24 240208 96.06 96.07 96.02 96.05 -0.02 14,059 197,920 +16  
Mar25 240208 96.18 96.19 96.14 96.17 -0.02 8,199 115,061 +165  
Jun25 240208 96.28 96.28 96.23 96.27 -0.02 9,526 103,397 -1,811  
Sep25 240208 96.35 96.35 96.30 96.33 -0.03 4,644 66,372 +1,082  
Dec25 240208 96.40 96.40 96.35 96.38 -0.03 4,373 67,271 +1,216  
Mar26 240208 96.39 96.39 96.39 96.39 -0.02 67 6,294 +0  
Jun26 240208 96.36 96.36 96.36 96.36 -0.02 0 937 +0  
Total Volume and Open Interest 109,631 1,310,480 +261  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240208 95.89 95.91 95.84 95.88 -0.02 150,746 1,095,339 +8,344  
Jun24 240208 95.88 95.88 95.88 95.88 -0.02        
Total Volume and Open Interest 150,746 1,095,339 +8,344  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240208 96.36 96.37 96.31 96.35 -0.02 220,705 760,996 +17,852  
Jun24 240208 96.35 96.35 96.35 96.35 -0.02        
Total Volume and Open Interest 220,705 760,996 +17,852  
Gold(CMX) Weekly Monthly
Feb24 240208 2028.0 2036.7 2020.3 2032.2 -3.0 71 456 -241 Hover/Click
Apr24 240208 2051.0 2053.8 2034.6 2047.9 -3.8 125,631 344,649 +1,349 Hover/Click
Jun24 240208 2070.6 2073.5 2054.7 2067.8 -3.7 5,893 33,650 +370 Hover/Click
Aug24 240208 2090.1 2090.5 2073.3 2085.4 -3.6 2,111 19,297 +745 Hover/Click
Oct24 240208 2107.0 2107.4 2090.0 2102.3 -3.3 213 5,255 +33 Hover/Click
Dec24 240208 2122.9 2124.0 2106.6 2119.1 -3.3 247 12,213 +18 Hover/Click
Feb25 240208 2125.3 2134.6 2125.3 2134.6 -3.4 41 1,424 +17 Hover/Click
Apr25 240208 2148.3 2148.3 2148.3 2148.3 -3.3 1 285 +1 Hover/Click
Jun25 240208 2162.8 2162.8 2162.8 2162.8 -3.3 0 1,292 +0 Hover/Click
Aug25 240208 2176.0 2176.0 2176.0 2176.0 -3.3 0 14 +0 Hover/Click
Oct25 240208 2189.3 2189.3 2189.3 2189.3 -3.3 1 3 +0 Hover/Click
Dec25 240208 2202.4 2202.4 2202.4 2202.4 -3.3 1 804 +1 Hover/Click
Total Volume and Open Interest 134,721 421,429 +2,308  
Silver(CMX) Weekly Monthly
Mar24 240208 2228.5 2270.5 2219.5 2263.6 +27.6 58,210 95,074 -3,187 Hover/Click
May24 240208 2249.5 2291.5 2241.5 2285.1 +27.5 10,810 36,896 +4,090 Hover/Click
Jul24 240208 2270.0 2310.0 2264.0 2306.2 +27.5 1,123 7,694 +112 Hover/Click
Sep24 240208 2295.0 2329.0 2284.0 2327.2 +27.8 1,180 4,779 +334 Hover/Click
Dec24 240208 2330.0 2357.5 2317.0 2353.3 +28.2 467 3,906 +222 Hover/Click
Mar25 240208 2368.0 2379.0 2368.0 2379.0 +28.2 1 42 +0 Hover/Click
May25 240208 2396.3 2396.3 2396.3 2396.3 +28.2 0 2 +0 Hover/Click
Total Volume and Open Interest 71,879 148,564 +1,231  
Platinum(NYMEX) Weekly Monthly
Apr24 240208 886.9 895.9 877.5 894.0 +7.1 31,271 73,627 +5,826 Hover/Click
Jul24 240208 898.3 904.7 886.7 902.8 +6.9 2,581 7,504 +1,490 Hover/Click
Oct24 240208 908.0 913.5 896.7 912.1 +6.3 1,502 3,408 +817 Hover/Click
Jan25 240208 917.5 921.0 905.9 920.2 +6.2 153 511 -3 Hover/Click
Total Volume and Open Interest 35,533 85,209 +8,132  
Palladium(NYMEX) Weekly Monthly
Mar24 240208 895.50 908.50 860.00 892.10 -8.20 5,268 19,898 +548 Hover/Click
Jun24 240208 902.50 913.50 866.50 898.20 -8.20 1,179 5,806 +630 Hover/Click
Sep24 240208 906.10 906.10 906.10 906.10 -8.20 8 47 +3 Hover/Click
Total Volume and Open Interest 6,455 25,762 +1,181  
Copper(CMX) Weekly Monthly
Mar24 240208 373.55 376.30 367.90 370.20 -3.35 118,997 129,079 +2,902 Hover/Click
May24 240208 376.35 379.05 370.65 372.60 -3.75 47,969 67,436 +2,502 Hover/Click
Jul24 240208 379.00 381.65 373.25 375.00 -3.90 8,015 26,153 +193 Hover/Click
Sep24 240208 383.25 383.25 375.45 377.00 -4.00 4,884 16,138 +794 Hover/Click
Dec24 240208 384.75 385.50 377.50 378.95 -4.00 1,692 7,309 +682 Hover/Click
Total Volume and Open Interest 182,505 252,996 +7,212  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240208 38789 38847 38627 38824 +50 107,428 107,613 +3,739 Hover/Click
Jun24 240208 39172 39238 39033 39222 +56 43 534 -4 Hover/Click
Sep24 240208 39297 39297 39297 39297 +55 0 8 +0 Hover/Click
Dec24 240208 39523 39523 39523 39523 +55 0 1 +0 Hover/Click
Total Volume and Open Interest 107,471 108,156 +3,735  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240208 38774 38847 38626 38824 +50 67,785 26,338 +1,401 Hover/Click
Jun24 240208 39165 39235 39032 39222 +56 270 870 +68 Hover/Click
Sep24 240208 39504 39504 39297 39297 +55 1 6 +1 Hover/Click
Dec24 240208 39523 39523 39523 39523 +55 0 2 +0 Hover/Click
Total Volume and Open Interest 68,056 27,216 +1,470  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240208 5015.75 5020.00 5003.75 5017.75 +2.50 1,336,172 2,282,652 +29,529 Hover/Click
Jun24 240208 5070.00 5077.25 5061.50 5075.50 +2.75 7,954 42,870 +5,102 Hover/Click
Sep24 240208 5118.50 5126.25 5111.00 5125.25 +3.25 117 3,019 +13 Hover/Click
Dec24 240208 5170.50 5170.50 5163.50 5170.50 +4.00 9 2,748 +1 Hover/Click
Total Volume and Open Interest 1,344,252 2,332,037 +34,652  
e-Micro S&P 500(CME) Weekly Monthly
Mar24 240208 5015.00 5020.00 5004.00 5017.75 +2.50 711,246 171,623 +10,963 Hover/Click
Jun24 240208 5069.25 5077.50 5061.25 5075.50 +2.75 1,810 2,920 +153 Hover/Click
Sep24 240208 5118.50 5127.00 5111.75 5125.25 +3.25 152 324 -4 Hover/Click
Dec24 240208 5169.50 5170.50 5167.50 5170.50 +4.00 4 70 -1 Hover/Click
Total Volume and Open Interest 713,213 174,943 +11,112  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240208 17856.25 17896.50 17792.25 17868.25 +26.50 613,340 295,397 +12,377 Hover/Click
Jun24 240208 18067.75 18125.00 18024.50 18097.00 +25.75 945 1,901 +38 Hover/Click
Sep24 240208 18275.25 18314.50 18240.00 18291.25 +31.50 9 49 +1 Hover/Click
Total Volume and Open Interest 614,294 297,478 +12,416  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar24 240208 17851.00 17896.50 17791.50 17868.25 +26.50 1,140,713 166,239 +7,950 Hover/Click
Jun24 240208 18079.75 18126.00 18024.00 18097.00 +25.75 3,766 4,102 -178 Hover/Click
Sep24 240208 18258.75 18325.00 18230.00 18291.25 +31.50 308 433 +243 Hover/Click
Total Volume and Open Interest 1,144,790 170,813 +8,015  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240208 2768.70 2798.60 2761.00 2797.10 +24.50 9,422 37,765 +28 Hover/Click
Jun24 240208 2818.90 2818.90 2818.90 2818.90 +25.30 0 1 +0 Hover/Click
Sep24 240208 2839.70 2839.70 2839.70 2839.70 +25.80       Hover/Click
Total Volume and Open Interest 9,422 37,766 +28  
Volatility Index(CBOE)
Feb24 240208 13.40 13.65 13.30 13.35 -0.03 66,420 88,762 -10,651  
Mar24 240208 14.60 14.80 14.47 14.53 -0.11 72,078 150,274 +13,194  
Apr24 240208 15.50 15.67 15.35 15.37 -0.18 21,310 55,779 +2,121  
May24 240208 16.00 16.18 15.89 15.90 -0.15 9,406 28,220 +550  
Total Volume and Open Interest 179,515 367,594 +5,862  
S & P 600(CME)
Mar24 240208 1258.60 1278.50 1254.80 1278.50 +16.10 1 719 +1  
Jun24 240208 1294.40 1294.40 1294.40 1294.40 +16.80        
Total Volume and Open Interest 1 719 +1  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240208 1954.70 1988.60 1947.40 1987.60 +30.10 192,421 481,445 +2,804 Hover/Click
Jun24 240208 1973.40 2009.60 1969.10 2009.20 +30.80 161 1,198 +50 Hover/Click
Sep24 240208 2027.90 2027.90 2027.90 2027.90 +28.90 0 1 +0 Hover/Click
Total Volume and Open Interest 192,582 482,644 +2,854  
e-Micro Russell 2000(CME) Weekly Monthly
Mar24 240208 1955.00 1988.90 1947.40 1987.60 +30.10 92,490 27,696 -709 Hover/Click
Jun24 240208 1974.70 2009.90 1968.80 2009.20 +30.80 478 995 +120 Hover/Click
Sep24 240208 2027.90 2027.90 2027.90 2027.90 +28.90 1 2 +1 Hover/Click
Total Volume and Open Interest 92,969 28,703 -588  
Nikkei 225(CME)
Mar24 240208 36365 37150 36320 37115 +810 6,110 16,186 -271  
Jun24 240208 36225 36950 36225 36920 +795 12 54 +5  
Total Volume and Open Interest 6,122 16,240 -266  
Nikkei 225(SGX) Weekly Monthly
Mar24 240208 36080 36950 36055 36885 +805 41,346 108,439 +2,028  
Jun24 240208 36100 36650 36100 36635 +810 22 2,817 +13  
Sep24 240208 36585 36585 36585 36585 +810 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240208 36095 36950 36050 36860 +730 988,525 365,536 -5,527  
Jun24 240208 35835 36685 35790 36600 +730 27,525 15,516 +953  
Sep24 240208 35775 36650 35745 36540 +730 494 2,229 +114  
Total Volume and Open Interest 1,057,014 483,976 +8,864  
Nikkei 225(JPX)
Mar24 240208 36090 36950 36050 36860 +730 61,832 208,680 +2,910  
Jun24 240208 35830 36680 35790 36600 +730 963 25,750 -14  
Sep24 240208 35770 36560 35760 36540 +730 15 1,754 +6  
Total Volume and Open Interest 62,844 290,951 +2,898  
Nikkei 225(CME) Yen
Mar24 240208 36345 37130 36295 37095 +815 31,033 51,583 +2,540  
Jun24 240208 36130 36850 36040 36825 +805 9 70 +1  
Sep24 240208 37100 37100 37100 37100 +795 0 1 +0  
Total Volume and Open Interest 31,045 51,657 +2,541  
Nikkei 225(CME) e-Mini Yen
Mar24 240208 37095 37095 37095 37095 +815 0 1 +0  
Jun24 240208 36825 36825 36825 36825 +805        
Sep24 240208 37100 37100 37100 37100 +795        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb24 240208 7629.5 7692.5 7613.5 7672.0 +51.5 35,594 174,180 -2,621  
Mar24 240208 7658.0 7713.5 7642.0 7694.5 +51.5 168 1,824 +256  
Apr24 240208 7713.0 7713.0 7713.0 7713.0 +51.5        
Jun24 240208 7589.5 7589.5 7589.5 7589.5 +52.5 0 50 +45  
Sep24 240208 7652.0 7652.0 7652.0 7652.0 +51.5        
Dec24 240208 7690.0 7690.0 7690.0 7690.0 +54.5        
Total Volume and Open Interest 35,762 176,055 -2,320  
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240208 16085 16285 15840 15887 -197 149,229 123,632 -7,877  
Mar24 240208 16064 16259 15827 15867 -203 1,291 13,466 +19  
Apr24 240208 15922 15922 15922 15922 -197 0 603 +0  
Total Volume and Open Interest 150,724 149,010 -7,797  
DAX(EUREX) Weekly Monthly
Mar24 240208 17026.0 17108.0 16968.0 17042.0 +45.0 46,683 72,297 -1,950  
Jun24 240208 17277.0 17366.0 17277.0 17301.0 +47.0 11 247 +4  
Sep24 240208 17457.0 17457.0 17457.0 17457.0 +53.0        
Total Volume and Open Interest 46,694 72,665 -1,946  
Mini-DAX(EUREX)
Mar24 240208 17032.0 17108.0 16967.0 17042.0 +45.0 35,785 11,595 -234  
Jun24 240208 17263.0 17360.0 17247.0 17301.0 +47.0 40 104 -4  
Sep24 240208 17457.0 17457.0 17457.0 17457.0 +53.0        
Total Volume and Open Interest 35,825 11,699 -238  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240208 4705 4737 4696 4722 +28 570,003 2,735,194 +19,304  
Jun24 240208 4660 4682 4659 4671 +29 39 55,066 -2  
Sep24 240208 4703 4703 4703 4703 +29 1 2,794 +1  
Total Volume and Open Interest 570,043 2,803,655 +19,303  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240208 11168 11185 11059 11069 -66 20,790 155,105 -3,888  
Jun24 240208 11020 11021 10957 10957 -64 4 6,937 +0  
Sep24 240208 10985 10985 10985 10985 -66        
Total Volume and Open Interest 20,794 162,205 -3,888  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240208 7608.00 7625.00 7561.00 7565.50 -36.50 79,076 536,845 -3,866  
Jun24 240208 7610.00 7610.00 7580.00 7582.50 -37.00 3 1,290 +2  
Sep24 240208 7596.50 7596.50 7596.50 7596.50 -37.00 0 91 +0  
Total Volume and Open Interest 79,079 538,791 -3,864  
SPI 200(SFE) Weekly Monthly
Mar24 240208 7568.0 7614.0 7544.0 7595.0 +27.0 44,101 270,501 +3,572  
Jun24 240208 7639.0 7639.0 7639.0 7639.0 +27.0 1 128 -1  
Sep24 240208 7572.0 7572.0 7572.0 7572.0 +27.0        
Total Volume and Open Interest 44,802 271,423 +4,259  
FTSE MIB(ISE)
Mar24 240208 31190.00 31310.00 31000.00 31187.00 +73.00 12,733 105,672 -731  
Jun24 240208 30615.00 30700.00 30540.00 30600.00 +71.00 19 470 +31  
Sep24 240208 30800.00 30800.00 30712.00 30712.00 +161.00 1 2 +0  
Total Volume and Open Interest 12,753 106,144 -700  
KOSPI 200(KFE)
Mar24 240208 355.10 355.80 352.10 353.40 +0.70 297,554 253,661 +4,212  
Jun24 240208 355.75 356.20 352.80 354.05 +0.85 512 36,675 -1,581  
Sep24 240208 355.40 355.40 355.40 355.40 +2.30 0 6,436 +2  
Total Volume and Open Interest 298,066 313,546 +2,639  
GSCI(CME) Weekly Monthly
Feb24 240208 555.40 556.00 555.40 555.40 +8.80 77 580 -37  
Mar24 240208 555.75 556.35 555.75 555.75 +8.15 65 49 +49  
Apr24 240208 558.25 558.25 558.25 558.25 +13.15        
Total Volume and Open Interest 142 629 +12  
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9