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 +4.50 104,104 288,473 -8,165 Hover/Click
May24 240208 1196.00 1211.75 1188.25 1199.75 +2.25 67,125 206,206 +7,631 Hover/Click
Jul24 240208 1206.50 1220.75 1198.25 1209.25 +2.25 30,034 132,232 +32 Hover/Click
Aug24 240208 1199.00 1210.75 1190.75 1201.25 +3.50 3,654 13,908 +147 Hover/Click
Sep24 240208 1176.50 1186.75 1169.25 1178.25 +2.75 2,285 12,037 +46 Hover/Click
Nov24 240208 1170.00 1181.00 1164.50 1172.75 +2.00 13,483 100,765 +1,767 Hover/Click
Jan25 240208 1180.00 1189.75 1174.25 1182.25 +1.75 1,047 7,329 +57 Hover/Click
Mar25 240208 1176.75 1187.50 1172.00 1180.75 +2.50 776 7,668 +274 Hover/Click
May25 240208 1178.50 1189.50 1174.50 1183.50 +3.00 115 4,381 +49 Hover/Click
Jul25 240208 1188.00 1196.00 1181.75 1190.25 +3.25 27 1,859 +16 Hover/Click
Aug25 240208 1181.00 1181.00 1181.00 1181.00 +3.25 0 2 +0 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 61 2,198 +11 Hover/Click
Jan26 240208 1155.75 1155.75 1155.75 1155.75 +5.00 0 3 +0 Hover/Click
Total Volume and Open Interest 222,711 777,099 +1,865  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240208 351.00 354.60 343.50 347.10 -4.10 59,064 173,940 -7,547 Hover/Click
May24 240208 347.90 349.90 339.20 342.70 -5.10 45,921 144,216 +4,434 Hover/Click
Jul24 240208 351.50 352.80 342.70 345.90 -5.10 23,427 82,960 +902 Hover/Click
Aug24 240208 351.50 353.00 343.90 346.90 -4.50 5,044 18,325 +207 Hover/Click
Sep24 240208 350.40 352.00 343.80 346.60 -3.70 2,642 14,003 +24 Hover/Click
Oct24 240208 348.00 349.50 342.30 344.80 -3.10 1,437 11,426 +122 Hover/Click
Dec24 240208 349.50 351.00 344.20 346.60 -2.80 5,939 38,851 +1,507 Hover/Click
Jan25 240208 350.00 351.40 344.90 347.20 -2.70 361 3,651 +95 Hover/Click
Mar25 240208 349.20 350.30 343.90 346.20 -2.70 215 1,964 +21 Hover/Click
May25 240208 350.20 350.40 344.20 346.50 -2.60 51 799 +27 Hover/Click
Total Volume and Open Interest 144,103 491,214 -208  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240208 46.76 48.16 46.67 47.94 +1.18 64,269 179,766 -2,468 Hover/Click
May24 240208 47.16 48.52 47.13 48.32 +1.13 44,041 157,222 +5,131 Hover/Click
Jul24 240208 47.28 48.61 47.24 48.42 +1.14 27,223 117,398 +64 Hover/Click
Aug24 240208 46.98 48.25 46.92 48.08 +1.13 4,756 21,421 -278 Hover/Click
Sep24 240208 46.61 47.80 46.54 47.67 +1.11 1,876 17,737 +71 Hover/Click
Oct24 240208 46.11 47.35 46.11 47.23 +1.08 2,611 11,500 +413 Hover/Click
Dec24 240208 46.04 47.21 46.00 47.08 +1.06 8,399 69,747 +2,307 Hover/Click
Jan25 240208 46.18 47.15 46.03 47.05 +1.03 574 4,334 +133 Hover/Click
Mar25 240208 46.33 47.09 46.33 47.00 +1.01 266 3,575 +57 Hover/Click
May25 240208 47.04 47.11 47.04 47.04 +0.99 64 1,621 +31 Hover/Click
Total Volume and Open Interest 154,095 586,419 +5,467  
Canola(WCE) Weekly Monthly
Mar24 240208 593.4 600.8 590.8 595.7 +2.2 21,728 120,837 -1,888 Hover/Click
May24 240208 598.9 607.5 596.5 604.4 +5.0 18,228 108,945 +284 Hover/Click
Jul24 240208 603.0 612.5 601.7 610.3 +6.1 6,949 43,971 +2,338 Hover/Click
Nov24 240208 602.8 612.1 601.0 610.0 +5.9 1,535 29,709 -112 Hover/Click
Jan25 240208 609.3 615.1 609.3 614.7 +4.9 255 1,259 +253 Hover/Click
Mar25 240208 608.6 614.2 608.6 614.2 +4.9 2 71 +0 Hover/Click
Total Volume and Open Interest 48,699 304,808 +875  
Corn(CBOT) Weekly Monthly
Mar24 240208 434.50 437.00 429.75 433.25 -1.00 193,360 594,080 -27,605 Hover/Click
May24 240208 446.50 448.50 441.25 445.00 -1.50 114,462 318,445 +8,781 Hover/Click
Jul24 240208 455.50 457.00 450.00 454.00 -1.50 58,213 267,596 -3,547 Hover/Click
Sep24 240208 463.25 464.50 458.50 461.75 -1.50 16,886 144,420 +1,546 Hover/Click
Dec24 240208 473.75 474.75 468.75 472.25 -1.50 24,004 246,942 +1,022 Hover/Click
Mar25 240208 484.00 485.25 480.00 483.50 -1.50 2,625 16,064 +71 Hover/Click
May25 240208 490.25 491.00 487.00 489.50 -1.50 251 3,353 +24 Hover/Click
Jul25 240208 492.25 493.50 489.25 491.25 -1.75 137 5,525 +19 Hover/Click
Sep25 240208 481.50 482.75 480.00 481.25 -1.25 0 454 +0 Hover/Click
Dec25 240208 483.00 484.50 480.50 482.50 -1.25 286 11,482 +116 Hover/Click
Total Volume and Open Interest 410,247 1,609,377 -19,570  
Wheat(CBOT) Weekly Monthly
Mar24 240208 601.25 602.00 583.75 588.50 -13.50 47,583 179,487 -4,228 Hover/Click
May24 240208 608.00 608.00 590.00 594.00 -14.00 27,055 93,522 +5,066 Hover/Click
Jul24 240208 609.50 610.50 593.75 597.25 -13.25 15,326 90,328 +580 Hover/Click
Sep24 240208 618.25 619.50 604.00 606.50 -13.25 4,247 22,669 +409 Hover/Click
Dec24 240208 630.75 632.75 617.75 620.25 -12.50 3,476 28,859 +394 Hover/Click
Mar25 240208 642.25 645.00 631.00 633.00 -12.25 609 3,073 -16 Hover/Click
Total Volume and Open Interest 98,976 419,546 +2,334  
Wheat(KCBT) Weekly Monthly
Mar24 240208 617.25 619.00 597.25 601.00 -17.25 20,808 99,738 -1,207 Hover/Click
May24 240208 614.00 615.75 595.50 599.50 -16.25 15,227 61,280 +2,593 Hover/Click
Jul24 240208 608.50 608.75 589.50 593.50 -16.00 12,575 53,630 +1,877 Hover/Click
Sep24 240208 618.00 618.00 600.00 604.00 -15.25 5,175 16,562 +1,480 Hover/Click
Dec24 240208 632.50 632.50 616.25 620.00 -15.25 3,091 18,111 +850 Hover/Click
Mar25 240208 635.25 638.25 629.25 632.25 -14.75 107 951 +9 Hover/Click
May25 240208 636.50 638.25 635.75 638.25 -14.25 71 355 +47 Hover/Click
Total Volume and Open Interest 57,090 250,859 +5,653  
Wheat(MGE) Weekly Monthly
Mar24 240208 693.50 696.00 680.00 683.75 -12.50 5,904 36,943 -612 Hover/Click
May24 240208 696.00 696.00 680.50 683.75 -12.00 4,588 20,356 +540 Hover/Click
Jul24 240208 699.75 699.75 685.75 688.00 -12.50 1,483 8,550 +271 Hover/Click
Sep24 240208 701.75 702.50 692.25 694.00 -12.50 601 5,174 +14 Hover/Click
Dec24 240208 711.25 711.50 703.75 704.00 -12.25 225 1,726 +59 Hover/Click
Mar25 240208 715.25 715.25 711.00 712.00 -14.25 40 125 +17 Hover/Click
Total Volume and Open Interest 12,851 72,887 +298  
Oats(CBOT) Weekly Monthly
Mar24 240208 381.00 384.25 372.00 378.75 -3.75 406 2,476 +35 Hover/Click
May24 240208 372.50 374.00 365.00 373.00 -0.25 46 805 +14 Hover/Click
Jul24 240208 369.00 373.00 368.25 370.50 +0.25 0 79 +0 Hover/Click
Sep24 240208 374.75 374.75 374.75 374.75 +0.25 0 9 +0 Hover/Click
Total Volume and Open Interest 452 3,424 +49  
Rough Rice(CBOT) Weekly Monthly
Mar24 240208 18.44 18.69 18.44 18.65 +0.16 667 9,229 +48 Hover/Click
May24 240208 18.74 18.89 18.74 18.83 +0.10 131 795 +98 Hover/Click
Jul24 240208 18.88 18.88 18.88 18.88 +0.08 6 227 +3 Hover/Click
Sep24 240208 15.21 15.25 15.01 15.15 -0.07 49 1,448 +43 Hover/Click
Total Volume and Open Interest 855 11,727 +194  
Live Cattle(CME) Weekly Monthly
Feb24 240208 182.800 184.685 182.735 183.785 +1.550 4,379 14,513 -1,534 Hover/Click
Apr24 240208 185.285 187.485 185.150 186.580 +1.780 40,971 120,620 +903 Hover/Click
Jun24 240208 182.450 184.550 182.450 183.735 +1.535 17,065 61,427 -1,488 Hover/Click
Aug24 240208 181.785 183.450 181.785 182.600 +0.970 10,313 35,540 -226 Hover/Click
Oct24 240208 185.000 186.250 185.000 185.330 +0.530 4,303 22,246 -12 Hover/Click
Dec24 240208 188.800 189.700 188.485 188.785 +0.385 2,464 14,063 +51 Hover/Click
Total Volume and Open Interest 81,171 279,122 -1,926  
Feeder Cattle(CME) Weekly Monthly
Mar24 240208 246.750 249.150 246.285 246.850 +1.300 7,323 17,967 -326 Hover/Click
Apr24 240208 252.250 254.150 251.450 251.935 +0.735 3,429 8,116 -23 Hover/Click
May24 240208 257.150 258.200 255.880 256.300 +0.400 2,145 7,442 -48 Hover/Click
Aug24 240208 270.950 272.200 270.100 270.600 +0.200 1,682 8,277 +257 Hover/Click
Sep24 240208 273.500 274.185 272.200 272.630 +0.030 420 2,567 +71 Hover/Click
Oct24 240208 274.550 275.185 273.250 273.650 -0.135 397 3,174 +25 Hover/Click
Nov24 240208 274.500 274.700 272.730 272.900 -0.500 278 1,439 +56 Hover/Click
Total Volume and Open Interest 15,814 49,409 +94  
Lean Hogs(CME) Weekly Monthly
Feb24 240208 73.380 73.630 73.080 73.300 -0.080 11,388 18,042 -3,982 Hover/Click
Apr24 240208 80.750 81.030 79.680 80.350 -0.750 21,316 94,701 -569 Hover/Click
May24 240208 86.000 86.300 85.100 85.830 -0.520 274 3,401 +62  
Jun24 240208 95.250 95.550 94.180 94.880 -0.700 9,543 35,463 -172 Hover/Click
Jul24 240208 96.780 97.180 95.750 96.280 -0.850 3,444 16,924 -155 Hover/Click
Aug24 240208 96.600 97.030 95.580 96.000 -0.930 3,775 20,736 +380 Hover/Click
Oct24 240208 83.300 83.500 82.330 82.630 -0.970 1,753 19,197 +294 Hover/Click
Dec24 240208 75.680 75.680 74.730 74.980 -0.700 838 8,706 +31 Hover/Click
Total Volume and Open Interest 52,417 219,240 -4,108  
Class III Milk(CME) Weekly Monthly
Feb24 240208 16.13 16.17 16.11 16.12 -0.11 379 4,508 -65 Hover/Click
Mar24 240208 17.33 17.42 17.07 17.19 -0.14 1,406 6,064 -265 Hover/Click
Apr24 240208 17.58 17.63 17.35 17.49 -0.14 661 2,923 +229 Hover/Click
May24 240208 17.97 17.97 17.81 17.87 +0.01 145 1,947 -20 Hover/Click
Jun24 240208 18.07 18.22 18.07 18.22 +0.04 177 1,679 +11 Hover/Click
Jul24 240208 18.29 18.30 18.29 18.30 -0.09 116 1,206 +44 Hover/Click
Aug24 240208 18.45 18.45 18.45 18.45 unch 90 1,132 +64 Hover/Click
Sep24 240208 18.64 18.64 18.60 18.64 +0.01 57 1,044 +27 Hover/Click
Oct24 240208 18.60 18.60 18.60 18.60 unch 41 776 +38 Hover/Click
Nov24 240208 18.56 18.56 18.53 18.56 unch 77 855 +70 Hover/Click
Dec24 240208 18.24 18.27 18.24 18.27 +0.03 24 722 +23 Hover/Click
Jan25 240208 18.06 18.06 18.06 18.06 unch 66 148 +66 Hover/Click
Feb25 240208 18.05 18.05 18.05 18.05 +0.05 115 142 +115 Hover/Click
Total Volume and Open Interest 3,469 23,347 +452  
Cocoa(ICE) Weekly Monthly
Mar24 240208 5488 5874 5451 5805 +395 36,089 72,707 -8,389 Hover/Click
May24 240208 5303 5619 5278 5535 +294 39,327 96,865 +2,932 Hover/Click
Jul24 240208 5216 5478 5204 5394 +227 17,490 63,873 +100 Hover/Click
Sep24 240208 5116 5332 5088 5242 +189 10,408 39,039 +1,377 Hover/Click
Dec24 240208 4950 5141 4943 5056 +151 3,847 29,680 +589 Hover/Click
Mar25 240208 4823 4996 4815 4923 +135 1,356 12,784 +145 Hover/Click
May25 240208 4744 4897 4738 4827 +116 140 1,401 +25 Hover/Click
Total Volume and Open Interest 108,701 317,683 -3,212  
Coffee "C"(ICE) Weekly Monthly
Mar24 240208 190.45 190.50 188.35 188.80 -1.90 24,114 65,642 -5,212 Hover/Click
May24 240208 186.65 187.50 185.35 185.85 -2.00 23,622 90,598 +2,458 Hover/Click
Jul24 240208 186.60 186.60 184.70 185.15 -1.95 5,970 38,566 +567 Hover/Click
Sep24 240208 186.30 186.55 184.85 185.25 -1.85 4,200 13,599 +642 Hover/Click
Dec24 240208 186.35 186.55 185.20 185.50 -1.85 1,390 17,147 +155 Hover/Click
Mar25 240208 186.65 186.75 185.65 185.90 -1.60 309 6,412 +54 Hover/Click
Total Volume and Open Interest 59,764 234,432 -1,318  
Orange Juice(ICE) Weekly Monthly
Mar24 240208 394.70 404.90 376.80 383.65 -7.30 951 4,776 -143 Hover/Click
May24 240208 381.95 388.70 361.15 368.55 -9.80 287 2,407 +122 Hover/Click
Jul24 240208 371.45 377.70 354.30 359.05 -10.45 51 831 +5 Hover/Click
Sep24 240208 368.20 371.50 349.45 353.45 -7.60 15 116 +4 Hover/Click
Nov24 240208 345.80 345.80 345.80 345.80 -6.85 0 9 +0 Hover/Click
Jan25 240208 352.00 352.00 335.80 335.80 -8.85 0 22 +0 Hover/Click
Total Volume and Open Interest 1,304 8,162 -12  
Sugar #11(ICE) Weekly Monthly
Mar24 240208 23.87 24.05 23.55 23.98 +0.10 89,583 251,151 -4,408 Hover/Click
May24 240208 23.15 23.29 22.87 23.21 +0.01 79,508 226,229 +15,011 Hover/Click
Jul24 240208 22.87 22.95 22.56 22.90 +0.03 23,173 133,749 +2,768 Hover/Click
Oct24 240208 22.81 22.92 22.56 22.88 +0.05 12,292 109,510 +823 Hover/Click
Mar25 240208 22.94 23.08 22.78 23.04 +0.04 5,221 69,506 +1,000 Hover/Click
May25 240208 21.68 21.76 21.55 21.75 +0.02 1,290 32,745 +307 Hover/Click
Jul25 240208 20.95 20.99 20.86 20.98 -0.04 690 19,722 +40 Hover/Click
Oct25 240208 20.65 20.71 20.58 20.68 -0.07 587 20,785 +227 Hover/Click
Total Volume and Open Interest 212,495 881,004 +15,854  
London Cocoa(LCE) Weekly Monthly
Mar24 240208 4360 4670 4352 4660 +316 13,831 92,423 -2,600 Hover/Click
May24 240208 4304 4575 4297 4531 +244 24,336 68,039 -32 Hover/Click
Jul24 240208 4162 4376 4157 4306 +156 13,258 46,383 -655 Hover/Click
Sep24 240208 4021 4223 4021 4150 +134 7,851 44,253 +12 Hover/Click
Dec24 240208 3843 4005 3843 3941 +104 5,226 46,408 +317 Hover/Click
Mar25 240208 3765 3912 3765 3854 +94 1,572 40,635 -138 Hover/Click
May25 240208 3706 3812 3701 3761 +87 244 3,616 +135 Hover/Click
Total Volume and Open Interest 66,344 343,498 -2,948  
London Sugar(LCE) Weekly Monthly
Mar24 240208 655.80 666.40 648.70 665.70 +9.20 5,550 17,059 -995 Hover/Click
May24 240208 645.00 654.20 639.00 653.60 +6.60 6,913 33,060 +776 Hover/Click
Aug24 240208 632.30 640.10 628.30 639.60 +4.40 1,359 12,589 +187 Hover/Click
Oct24 240208 623.10 630.20 620.50 629.90 +3.10 562 7,380 +1 Hover/Click
Dec24 240208 616.60 623.70 614.50 623.20 +2.70 277 4,795 +0 Hover/Click
Total Volume and Open Interest 14,902 83,220 +102  
Cotton(ICE) Weekly Monthly
Mar24 240208 88.47 89.28 88.14 89.10 +0.63 18,566 71,376 -3,924 Hover/Click
May24 240208 89.18 90.00 88.99 89.68 +0.38 15,719 86,666 +3,721 Hover/Click
Jul24 240208 89.56 90.16 89.34 89.92 +0.33 7,332 61,247 +852 Hover/Click
Oct24 240208 84.51 84.69 84.51 84.69 +0.30 0 56 +0 Hover/Click
Dec24 240208 82.78 82.98 82.42 82.94 +0.14 5,558 40,590 +1,817 Hover/Click
Mar25 240208 83.18 83.25 82.94 83.24 +0.06 646 3,391 +16 Hover/Click
Total Volume and Open Interest 47,853 264,909 +2,483  
Crude Oil(NYM) Weekly Monthly
Mar24 240208 74.08 76.59 73.56 76.22 +2.36 310,955 312,531 -18,828 Hover/Click
Apr24 240208 74.12 76.48 73.65 76.19 +2.28 123,619 259,207 +12,044 Hover/Click
May24 240208 74.04 76.27 73.68 76.04 +2.15 67,283 157,518 -1,552 Hover/Click
Jun24 240208 73.97 75.98 73.57 75.78 +2.01 61,018 165,701 +3,076 Hover/Click
Jul24 240208 73.67 75.61 73.36 75.45 +1.91 29,945 95,307 +3,553 Hover/Click
Aug24 240208 73.34 75.16 73.04 75.02 +1.82 10,093 54,855 +37 Hover/Click
Sep24 240208 72.92 74.67 72.65 74.54 +1.74 16,672 81,240 +1,899 Hover/Click
Oct24 240208 72.65 74.15 72.52 74.05 +1.67 3,901 52,981 +292 Hover/Click
Nov24 240208 72.14 73.68 72.08 73.60 +1.62 3,187 40,391 -423 Hover/Click
Dec24 240208 71.68 73.26 71.44 73.14 +1.55 29,018 176,387 +84 Hover/Click
Jan25 240208 71.43 72.73 71.14 72.69 +1.51 1,618 35,315 +88 Hover/Click
Feb25 240208 71.03 72.29 70.68 72.25 +1.47 454 22,015 -83 Hover/Click
Mar25 240208 71.20 72.09 71.20 71.85 +1.43 2,811 30,709 +486 Hover/Click
Apr25 240208 71.48 71.48 71.48 71.48 +1.40 715 12,719 +346 Hover/Click
May25 240208 71.14 71.14 71.14 71.14 +1.37 47 10,463 +0 Hover/Click
Jun25 240208 69.58 70.90 69.36 70.81 +1.34 5,435 68,900 +97 Hover/Click
Total Volume and Open Interest 678,316 1,808,220 +1,643  
e-miNY Crude Oil(NYM)
Mar24 240208 74.050 76.600 73.575 76.225 +2.375 9,157 2,199 -202  
Apr24 240208 74.050 76.475 73.650 76.200 +2.300 682 524 +57  
May24 240208 74.200 76.250 73.675 76.050 +2.150 34 156 +7  
Jun24 240208 73.975 75.950 73.600 75.775 +2.000 59 120 -2  
Jul24 240208 73.700 75.575 73.375 75.450 +1.900 9 35 +1  
Aug24 240208 74.475 75.125 73.075 75.025 +1.825 5 60 +0  
Sep24 240208 74.200 74.625 72.675 74.550 +1.750 4 62 -2  
Oct24 240208 73.125 74.125 72.250 74.050 +1.675 12 7 -1  
Nov24 240208 73.600 73.650 71.875 73.600 +1.600 0 2 +0  
Dec24 240208 71.750 73.225 71.475 73.150 +1.550 15 304 -8  
Total Volume and Open Interest 9,978 3,508 -149  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240208 282.21 289.79 280.64 289.08 +7.56 51,925 110,716 +285 Hover/Click
Apr24 240208 274.96 282.01 273.16 281.47 +7.22 41,598 59,818 +2,811 Hover/Click
May24 240208 266.74 272.91 264.88 272.47 +6.31 24,991 48,847 +554 Hover/Click
Jun24 240208 260.00 265.98 258.39 265.54 +5.60 14,899 40,093 -864 Hover/Click
Jul24 240208 257.26 262.51 255.33 262.13 +5.17 5,060 18,287 +1,071 Hover/Click
Aug24 240208 254.96 260.50 253.63 260.08 +4.85 3,076 15,525 -36 Hover/Click
Sep24 240208 254.56 259.79 253.21 259.45 +4.60 2,322 12,363 -19 Hover/Click
Oct24 240208 255.13 259.59 253.88 259.30 +4.45 1,340 7,025 -179 Hover/Click
Nov24 240208 254.17 258.68 253.08 258.40 +4.28 1,165 7,524 -25 Hover/Click
Dec24 240208 252.55 256.92 250.76 256.62 +4.08 3,181 19,345 +108 Hover/Click
Jan25 240208 251.20 255.13 249.38 254.94 +3.80 446 5,061 +146 Hover/Click
Feb25 240208 250.46 252.94 247.68 252.89 +3.45 220 1,489 -1 Hover/Click
Mar25 240208 248.50 250.22 248.50 250.22 +3.09 236 1,617 +113 Hover/Click
Apr25 240208 246.98 246.98 246.98 246.98 +2.84 85 800 +37 Hover/Click
Total Volume and Open Interest 151,436 356,853 +4,141  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240208 227.42 234.50 226.27 234.20 +7.90 52,459 94,833 -2,244 Hover/Click
Apr24 240208 248.71 256.03 248.26 255.76 +7.50 44,004 64,327 +5,207 Hover/Click
May24 240208 248.18 255.41 247.80 255.17 +7.33 20,058 53,196 +2,316 Hover/Click
Jun24 240208 246.30 252.20 244.92 251.98 +7.01 14,909 41,418 +601 Hover/Click
Jul24 240208 243.00 248.11 241.18 247.94 +6.81 7,378 26,984 +738 Hover/Click
Aug24 240208 238.09 243.61 236.62 243.39 +6.64 5,529 21,387 -835 Hover/Click
Sep24 240208 233.53 238.08 233.44 237.81 +6.44 5,711 26,740 +200 Hover/Click
Oct24 240208 215.00 219.97 214.28 219.73 +6.16 1,606 9,666 +107 Hover/Click
Nov24 240208 210.75 213.35 210.72 213.14 +5.58 1,431 7,484 +49 Hover/Click
Dec24 240208 204.40 208.60 203.19 208.44 +5.22 1,413 20,536 +41 Hover/Click
Total Volume and Open Interest 155,207 376,614 +6,427  
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 -0.050 137,680 392,613 -2,428 Hover/Click
Apr24 240208 1.981 1.994 1.900 1.948 -0.032 85,688 171,397 +9,639 Hover/Click
May24 240208 2.068 2.079 2.004 2.049 -0.020 51,471 149,443 +4,010 Hover/Click
Jun24 240208 2.224 2.233 2.169 2.212 -0.013 26,556 64,081 +2,230 Hover/Click
Jul24 240208 2.395 2.406 2.354 2.392 -0.008 22,451 90,159 +1,332 Hover/Click
Aug24 240208 2.457 2.469 2.418 2.455 -0.006 8,554 31,598 +71 Hover/Click
Sep24 240208 2.445 2.457 2.408 2.442 -0.007 13,347 67,414 +1,125 Hover/Click
Oct24 240208 2.524 2.538 2.490 2.523 -0.004 21,714 102,111 +83 Hover/Click
Nov24 240208 2.942 2.955 2.904 2.943 +0.004 5,945 37,265 +755 Hover/Click
Dec24 240208 3.419 3.447 3.395 3.435 +0.008 6,107 48,969 +1,384 Hover/Click
Jan25 240208 3.698 3.728 3.675 3.714 +0.008 11,322 64,303 +816 Hover/Click
Feb25 240208 3.548 3.572 3.518 3.557 +0.010 5,785 34,183 +755 Hover/Click
Mar25 240208 3.188 3.218 3.168 3.207 +0.016 8,518 59,575 +1,798 Hover/Click
Apr25 240208 2.941 2.979 2.932 2.970 +0.017 7,325 48,930 +917 Hover/Click
May25 240208 2.992 3.013 2.974 3.009 +0.019 2,613 21,043 -246 Hover/Click
Jun25 240208 3.141 3.172 3.131 3.168 +0.021 1,155 8,080 +147 Hover/Click
Total Volume and Open Interest 422,247 1,533,041 +22,777  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240208 79.30 81.90 79.03 81.63 +2.42 305,614 534,207 -6,413 Hover/Click
May24 240208 78.93 81.29 78.69 81.08 +2.19 204,149 356,435 +7,733 Hover/Click
Jun24 240208 78.64 80.75 78.35 80.57 +2.02 145,798 240,604 +4,002 Hover/Click
Jul24 240208 78.25 80.26 78.00 80.09 +1.89 50,988 115,392 +310 Hover/Click
Aug24 240208 77.87 79.77 77.63 79.62 +1.79 28,694 113,006 +2,006 Hover/Click
Sep24 240208 77.47 79.28 77.23 79.14 +1.71 37,937 104,351 +2,487 Hover/Click
Oct24 240208 77.07 78.80 76.84 78.67 +1.64 16,097 61,352 +899 Hover/Click
Nov24 240208 76.68 78.35 76.48 78.23 +1.59 7,808 54,556 +552 Hover/Click
Dec24 240208 76.29 77.90 76.06 77.79 +1.55 58,164 193,129 -991 Hover/Click
Jan25 240208 76.16 77.47 75.76 77.36 +1.51 8,668 45,763 -1,115 Hover/Click
Feb25 240208 75.74 77.05 75.38 76.95 +1.46 3,773 48,269 +792 Hover/Click
Mar25 240208 75.37 76.69 75.01 76.60 +1.42 2,863 28,047 +30 Hover/Click
Apr25 240208 76.13 76.27 76.06 76.27 +1.38 239 15,888 +53 Hover/Click
May25 240208 75.95 75.95 75.95 75.95 +1.35 183 12,394 +1 Hover/Click
Total Volume and Open Interest 897,780 2,235,957 +9,834  
Gas Oil(ICE) Weekly Monthly
Feb24 240208 871.50 895.25 864.50 886.75 +25.25 43,065 43,981 -8,464 Hover/Click
Mar24 240208 850.00 870.75 842.75 860.75 +20.00 108,895 184,843 +3,670 Hover/Click
Apr24 240208 823.00 842.50 816.00 833.75 +18.25 75,219 104,309 +4,089 Hover/Click
May24 240208 801.00 819.75 794.50 812.00 +16.50 44,901 71,512 -894 Hover/Click
Jun24 240208 784.00 802.25 778.25 795.25 +15.75 50,240 77,265 -12 Hover/Click
Jul24 240208 775.25 791.00 769.25 785.25 +14.75 11,084 37,498 +815 Hover/Click
Aug24 240208 769.75 784.75 763.75 779.50 +14.25 7,496 33,593 -173 Hover/Click
Sep24 240208 765.50 781.25 760.00 775.50 +13.75 7,005 44,486 +334 Hover/Click
Oct24 240208 763.50 778.75 757.75 773.25 +13.50 2,674 31,169 +395 Hover/Click
Nov24 240208 756.75 770.75 751.50 766.00 +12.75 1,736 19,072 +16 Hover/Click
Total Volume and Open Interest 371,109 787,073 -303  
WTI Crude Oil(ICE) Weekly Monthly
Mar24 240208 73.95 76.59 73.59 76.22 +2.36 49,014 68,137 -3,225 Hover/Click
Apr24 240208 74.02 76.50 73.70 76.19 +2.28 66,940 84,523 +4,487 Hover/Click
May24 240208 74.17 76.27 73.75 76.04 +2.15 48,853 60,397 +1,170 Hover/Click
Jun24 240208 74.19 75.97 73.66 75.78 +2.01 39,545 95,255 +922 Hover/Click
Jul24 240208 73.90 75.61 73.44 75.45 +1.91 13,914 20,349 +1,080 Hover/Click
Aug24 240208 73.64 75.10 73.64 75.02 +1.82 6,089 19,051 +502 Hover/Click
Sep24 240208 73.60 74.62 73.60 74.54 +1.74 4,978 41,547 -127 Hover/Click
Oct24 240208 74.03 74.05 73.99 74.05 +1.67 749 12,349 -30 Hover/Click
Nov24 240208 73.11 73.60 73.11 73.60 +1.61 258 12,615 -16 Hover/Click
Dec24 240208 71.73 73.23 71.73 73.14 +1.55 6,793 87,161 +535 Hover/Click
Jan25 240208 71.31 72.69 71.31 72.69 +1.51 211 8,309 -13 Hover/Click
Feb25 240208 72.25 72.25 72.25 72.25 +1.47 43 3,592 -7 Hover/Click
Mar25 240208 71.85 71.85 71.85 71.85 +1.43 230 3,998 -35 Hover/Click
Apr25 240208 71.48 71.48 71.48 71.48 +1.40 27 3,075 -1 Hover/Click
May25 240208 71.14 71.14 71.14 71.14 +1.37 19 3,685 +0 Hover/Click
Jun25 240208 69.84 70.91 69.84 70.81 +1.34 1,220 20,030 +43 Hover/Click
Total Volume and Open Interest 240,011 619,955 +5,374  
US Dollar Index(ICE) Weekly Monthly
Mar24 240208 103.885 104.300 103.835 104.037 +0.120 15,237 28,548 -1,077 Hover/Click
Jun24 240208 103.570 103.950 103.550 103.692 +0.110 164 636 +54 Hover/Click
Sep24 240208 103.397 103.397 103.397 103.397 +0.110 4 18 +4 Hover/Click
Total Volume and Open Interest 15,405 29,202 -1,019  
Australian Dollar(CME) Weekly Monthly
Mar24 240208 65.27 65.39 64.88 64.96 -0.31 105,188 179,093 +8,454 Hover/Click
Jun24 240208 65.52 65.56 65.05 65.13 -0.30 123 1,142 +21 Hover/Click
Sep24 240208 65.55 65.65 65.20 65.23 -0.30 29 133 +16 Hover/Click
Total Volume and Open Interest 105,767 180,793 +8,472  
British Pound(CME) Weekly Monthly
Mar24 240208 126.30 126.42 125.75 126.19 -0.13 102,750 185,214 -5,162 Hover/Click
Jun24 240208 126.38 126.45 125.81 126.23 -0.13 169 10,251 -34 Hover/Click
Sep24 240208 126.22 126.43 125.99 126.23 -0.12 5 582 +0 Hover/Click
Total Volume and Open Interest 103,346 199,246 -5,032  
Canadian Dollar(CME) Weekly Monthly
Mar24 240208 74.32 74.40 74.15 74.35 +0.05 75,567 153,701 -1,800 Hover/Click
Jun24 240208 74.41 74.47 74.23 74.43 +0.05 990 4,072 +359 Hover/Click
Sep24 240208 74.34 74.51 74.31 74.47 +0.05 53 1,050 +43 Hover/Click
Dec24 240208 74.37 74.53 74.34 74.50 +0.05 10 577 +10 Hover/Click
Total Volume and Open Interest 76,763 160,118 -1,403  
Japanese Yen(CME) Weekly Monthly
Mar24 240208 67.93 67.99 67.28 67.32 -0.62 120,523 255,676 -1,330 Hover/Click
Jun24 240208 68.92 68.93 68.22 68.26 -0.62 219 2,325 -1 Hover/Click
Sep24 240208 69.68 69.80 69.12 69.14 -0.62 23 351 +3 Hover/Click
Total Volume and Open Interest 121,335 259,542 -1,431  
Swiss Franc(CME) Weekly Monthly
Mar24 240208 114.79 115.07 114.57 114.81 -0.02 19,297 49,157 +739 Hover/Click
Jun24 240208 116.08 116.16 115.70 115.90 -0.04 39 481 +18 Hover/Click
Sep24 240208 116.95 117.20 116.81 116.95 -0.03 3 82 -3 Hover/Click
Total Volume and Open Interest 19,349 49,919 +751  
EuroFX(CME) Weekly Monthly
Mar24 240208 107.89 108.05 107.58 107.91 +0.02 184,899 718,772 -514 Hover/Click
Jun24 240208 108.33 108.46 107.99 108.32 +0.02 1,530 5,616 +850 Hover/Click
Sep24 240208 108.85 108.86 108.44 108.73 +0.02 105 1,820 +15 Hover/Click
Total Volume and Open Interest 187,478 731,991 +450  
Mexican Peso(CME) Weekly Monthly
Mar24 240208 582.50 583.38 578.88 579.00 -3.00 56,193 260,654 +6,225 Hover/Click
Jun24 240208 572.00 574.75 570.38 570.38 -3.00 2 434 +2 Hover/Click
Total Volume and Open Interest 56,195 261,212 +6,227  
Brazilian Real(CME) Weekly Monthly
Mar24 240208 200.75 200.90 199.55 200.00 -0.85 9,820 60,954 -857 Hover/Click
Apr24 240208 199.60 199.60 198.90 199.35 -0.85 21 100 +7  
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 9,841 61,057 -850  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240208 120~220 120~280 119~200 119~220 -1~050 399,517 1,424,410 -4,468 Hover/Click
Jun24 240208 120~230 120~280 119~200 119~210 -1~070 413 9,013 +47 Hover/Click
Sep24 240208 119~130 119~130 119~130 119~130 -1~070 1 3 +1 Hover/Click
Total Volume and Open Interest 399,931 1,433,426 -4,420  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240208 111~045 111~075 110~230 110~240 -0~140 1,948,478 4,677,098 -16,124 Hover/Click
Jun24 240208 111~210 111~265 111~100 111~105 -0~150 11,369 30,650 +2,345 Hover/Click
Sep24 240208 112~125 112~125 111~295 111~295 -0~150 1 159 -1 Hover/Click
Total Volume and Open Interest 1,959,848 4,707,907 -13,780  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240208 107~164 107~192 107~084 107~092 -0~086 1,379,397 5,818,638 -44,585 Hover/Click
Jun24 240208 107~306 108~010 107~220 107~226 -0~090 3,615 14,615 +1,144 Hover/Click
Sep24 240208 108~032 108~032 108~032 108~032 -0~090       Hover/Click
Total Volume and Open Interest 1,383,012 5,833,253 -43,441  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240208 102~131 102~143 102~107 102~114 -0~023 762,030 3,935,061 +17,918 Hover/Click
Jun24 240208 102~312 103~000 102~281 102~287 -0~024 2,162 9,491 +1,884 Hover/Click
Sep24 240208 103~133 103~133 103~133 103~133 -0~024       Hover/Click
Total Volume and Open Interest 764,192 3,944,552 +19,802  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240208 94.840 94.845 94.830 94.835 -0.005 57,708 211,781 +102  
Jun24 240208 95.075 95.085 95.045 95.060 -0.030 99,403 212,650 +16,981  
Sep24 240208 95.395 95.410 95.340 95.355 -0.060 45,714 217,714 +1,728  
Dec24 240208 95.710 95.730 95.645 95.660 -0.085 62,144 279,382 +8,049  
Mar25 240208 95.975 95.990 95.890 95.905 -0.105 27,332 168,993 -1,041  
Jun25 240208 96.180 96.190 96.085 96.095 -0.115 29,870 130,474 +1,987  
Sep25 240208 96.310 96.330 96.215 96.230 -0.115 20,714 98,610 -426  
Dec25 240208 96.400 96.415 96.300 96.315 -0.115 22,042 122,328 +1,172  
Mar26 240208 96.440 96.460 96.340 96.360 -0.110 13,233 85,139 +42  
Jun26 240208 96.465 96.490 96.370 96.390 -0.105 15,470 59,164 +275  
Sep26 240208 96.470 96.510 96.385 96.405 -0.100 11,621 44,256 +1,619  
Dec26 240208 96.490 96.525 96.400 96.420 -0.095 10,358 48,984 +1,189  
Mar27 240208 96.500 96.535 96.415 96.435 -0.090 4,862 37,397 +368  
Jun27 240208 96.505 96.545 96.420 96.440 -0.085 4,759 24,129 +483  
Sep27 240208 96.500 96.545 96.420 96.440 -0.080 2,398 15,891 +331  
Dec27 240208 96.490 96.540 96.410 96.430 -0.080 2,402 13,778 +503  
Mar28 240208 96.475 96.525 96.395 96.415 -0.080 1,168 9,357 +263  
Jun28 240208 96.470 96.505 96.385 96.395 -0.080 339 1,763 +15  
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Mar24 240208 126~30 127~08 125~22 125~27 -1~12 265,873 1,650,534 +174  
Jun24 240208 128~27 128~28 127~20 127~24 -1~14 20 657 -1  
Sep24 240208 128~30 128~30 128~30 128~30 -1~14        
Total Volume and Open Interest 265,893 1,651,191 +173  
Ultra 10-Yr T-Note(CBOT)
Mar24 240208 115~140 115~180 114~260 114~265 -0~210 538,828 2,183,446 -1,708  
Jun24 240208 115~090 115~225 115~000 115~000 -0~215 10 47 +3  
Sep24 240208 114~235 114~235 114~235 114~235 -0~215        
Total Volume and Open Interest 538,838 2,183,493 -1,705  
30 Day Federal Funds(CBOT)
Feb24 240208 94.677 94.677 94.675 94.677 unch 44,456 587,451 +1,989  
Mar24 240208 94.695 94.700 94.690 94.700 unch 36,998 135,103 +4,972  
Apr24 240208 94.720 94.725 94.715 94.725 unch 164,028 417,551 -30,672  
May24 240208 94.875 94.880 94.855 94.860 -0.015 153,265 207,466 +23,997  
Jun24 240208 95.010 95.020 94.990 94.995 -0.020 22,861 54,581 +513  
Jul24 240208 95.105 95.110 95.080 95.085 -0.025 52,586 155,622 +3,815  
Total Volume and Open Interest 536,463 1,808,611 +6,186  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240208 146.37 146.60 146.13 146.47 +0.10 924 11,660 +159 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 -1.44 137,605 241,198 +6,903  
Jun24 240208 133.66 133.68 132.76 132.76 -1.44 901 4,081 +440  
Sep24 240208 133.90 133.90 133.90 133.90 -1.20        
Total Volume and Open Interest        
Euro-Bund(EUREX) Weekly Monthly
Mar24 240208 134.04 134.28 133.34 133.62 -0.68 1,167,091 1,383,529 +44,187 Hover/Click
Jun24 240208 133.61 133.84 132.95 133.21 -0.68 3,053 12,935 +2,154 Hover/Click
Sep24 240208 134.08 134.08 134.08 134.08 -0.59 2 5 +2 Hover/Click
Total Volume and Open Interest        
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240208 117.35 117.52 117.01 117.19 -0.36 802,714 1,375,911 +20,873 Hover/Click
Jun24 240208 118.92 119.05 118.70 118.74 -0.37 10 3,781 +9 Hover/Click
Sep24 240208 118.36 118.36 118.36 118.36 -0.31       Hover/Click
Total Volume and Open Interest        
Euro-Schatz(EUREX)
Mar24 240208 105.70 105.75 105.61 105.67 -0.11 611,427 2,098,516 +26,208  
Jun24 240208 106.32 106.32 106.21 106.26 -0.12 5 1,134 +0  
Sep24 240208 107.64 107.64 107.64 107.64 -0.14        
Total Volume and Open Interest        
3-Mth Euribor(EUREX)
Mar24 240208 96.145 96.145 96.140 96.145 -0.010 4,475 1,434 +421  
Jun24 240208 96.525 96.530 96.500 96.505 -0.050 8,175 1,357 -127  
Sep24 240208 96.950 96.955 96.910 96.925 -0.055 3,810 1,643 -3  
Total Volume and Open Interest        
Long Gilt(LIFFE) Weekly Monthly
Mar24 240208 98~13 98~21 97~24 97~28 -0~22 230,139 565,408 +4,066 Hover/Click
Jun24 240208 97~32 97~32 97~32 97~32 -0~22 1 22 +0 Hover/Click
Total Volume and Open Interest 230,140 565,430 +4,066  
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 240208 96.150 96.155 96.135 96.140 -0.010 149,406 860,791 +2,755  
Jun24 240208 96.535 96.540 96.490 96.500 -0.045 163,885 653,013 +571  
Sep24 240208 96.950 96.965 96.900 96.915 -0.055 112,896 437,639 -9,027  
Total Volume and Open Interest 1,131,419 4,675,618 -56,496  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240208 95.69 95.70 95.68 95.69 unch 61,855 253,490 -16,312  
Jun24 240208 95.75 95.77 95.74 95.76 unch 65,210 299,331 +4,607  
Sep24 240208 95.91 95.92 95.87 95.91 -0.01 36,042 199,786 -1,616  
Dec24 240208 96.06 96.07 96.02 96.05 -0.02 23,470 197,904 +2,262  
Mar25 240208 96.18 96.19 96.14 96.17 -0.02 11,157 114,896 -3,190  
Jun25 240208 96.28 96.28 96.23 96.27 -0.02 11,165 105,208 +37  
Sep25 240208 96.35 96.35 96.30 96.33 -0.03 5,167 65,290 +789  
Dec25 240208 96.40 96.40 96.35 96.38 -0.03 9,578 66,055 +3,543  
Mar26 240208 96.39 96.39 96.39 96.39 -0.02 600 6,294 +528  
Jun26 240208 96.36 96.36 96.36 96.36 -0.02 0 937 +0  
Total Volume and Open Interest 224,269 1,310,219 -9,330  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240208 95.89 95.91 95.84 95.88 -0.02 158,758 1,086,995 -5,442  
Jun24 240208 95.88 95.88 95.88 95.88 -0.02        
Total Volume and Open Interest 158,758 1,086,995 -5,442  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240208 96.36 96.37 96.31 96.35 -0.02 200,685 743,144 +2,734  
Jun24 240208 96.35 96.35 96.35 96.35 -0.02        
Total Volume and Open Interest 200,685 743,144 +2,734  
Gold(CMX) Weekly Monthly
Feb24 240208 2028.0 2036.7 2020.3 2032.2 -3.0 249 697 -8 Hover/Click
Apr24 240208 2051.0 2053.8 2034.6 2047.9 -3.8 126,384 343,300 -162 Hover/Click
Jun24 240208 2070.6 2073.5 2054.7 2067.8 -3.7 4,476 33,280 +1,045 Hover/Click
Aug24 240208 2090.1 2090.5 2073.3 2085.4 -3.6 1,594 18,552 -143 Hover/Click
Oct24 240208 2107.0 2107.4 2090.0 2102.3 -3.3 217 5,222 -23 Hover/Click
Dec24 240208 2122.9 2124.0 2106.6 2119.1 -3.3 604 12,195 +156 Hover/Click
Feb25 240208 2125.3 2134.6 2125.3 2134.6 -3.4 269 1,407 +236 Hover/Click
Apr25 240208 2148.3 2148.3 2148.3 2148.3 -3.3 8 284 +0 Hover/Click
Jun25 240208 2162.8 2162.8 2162.8 2162.8 -3.3 2 1,292 +1 Hover/Click
Aug25 240208 2176.0 2176.0 2176.0 2176.0 -3.3 2 14 -1 Hover/Click
Oct25 240208 2189.3 2189.3 2189.3 2189.3 -3.3 3 3 +1 Hover/Click
Dec25 240208 2202.4 2202.4 2202.4 2202.4 -3.3 0 803 +0 Hover/Click
Total Volume and Open Interest 134,435 419,121 +1,092  
Silver(CMX) Weekly Monthly
Mar24 240208 2228.5 2270.5 2219.5 2263.6 +27.6 43,924 98,261 -291 Hover/Click
May24 240208 2249.5 2291.5 2241.5 2285.1 +27.5 4,659 32,806 +1,827 Hover/Click
Jul24 240208 2270.0 2310.0 2264.0 2306.2 +27.5 1,387 7,582 +138 Hover/Click
Sep24 240208 2295.0 2329.0 2284.0 2327.2 +27.8 1,291 4,445 +609 Hover/Click
Dec24 240208 2330.0 2357.5 2317.0 2353.3 +28.2 588 3,684 +222 Hover/Click
Mar25 240208 2368.0 2379.0 2368.0 2379.0 +28.2 12 42 +6 Hover/Click
May25 240208 2396.3 2396.3 2396.3 2396.3 +28.2 0 2 +0 Hover/Click
Total Volume and Open Interest 52,288 147,333 +2,891  
Platinum(NYMEX) Weekly Monthly
Apr24 240208 886.9 895.9 877.5 894.0 +7.1 22,390 67,801 -1,070 Hover/Click
Jul24 240208 898.3 904.7 886.7 902.8 +6.9 602 6,014 +202 Hover/Click
Oct24 240208 908.0 913.5 896.7 912.1 +6.3 209 2,591 -36 Hover/Click
Jan25 240208 917.5 921.0 905.9 920.2 +6.2 55 514 +1 Hover/Click
Total Volume and Open Interest 23,267 77,077 -903  
Palladium(NYMEX) Weekly Monthly
Mar24 240208 895.50 908.50 860.00 892.10 -8.20 3,032 19,350 -420 Hover/Click
Jun24 240208 902.50 913.50 866.50 898.20 -8.20 836 5,176 +289 Hover/Click
Sep24 240208 906.10 906.10 906.10 906.10 -8.20 1 44 +1 Hover/Click
Total Volume and Open Interest 3,869 24,581 -132  
Copper(CMX) Weekly Monthly
Mar24 240208 373.55 376.30 367.90 370.20 -3.35 91,228 126,177 +2,477 Hover/Click
May24 240208 376.35 379.05 370.65 372.60 -3.75 25,538 64,934 +1,287 Hover/Click
Jul24 240208 379.00 381.65 373.25 375.00 -3.90 6,033 25,960 +347 Hover/Click
Sep24 240208 383.25 383.25 375.45 377.00 -4.00 2,889 15,344 +100 Hover/Click
Dec24 240208 384.75 385.50 377.50 378.95 -4.00 1,109 6,627 +186 Hover/Click
Total Volume and Open Interest 127,561 245,784 +4,469  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240208 38789 38847 38627 38824 +50 110,199 103,874 +1,239 Hover/Click
Jun24 240208 39172 39238 39033 39222 +56 104 538 +11 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 110,303 104,421 +1,250  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240208 5015.75 5020.00 5003.75 5017.75 +2.50 1,267,419 2,253,123 -6,177 Hover/Click
Jun24 240208 5070.00 5077.25 5061.50 5075.50 +2.75 2,636 37,768 +1,281 Hover/Click
Sep24 240208 5118.50 5126.25 5111.00 5125.25 +3.25 40 3,006 -14 Hover/Click
Dec24 240208 5170.50 5170.50 5163.50 5170.50 +4.00 38 2,747 +0 Hover/Click
Total Volume and Open Interest 1,270,133 2,297,385 -4,910  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240208 17856.25 17896.50 17792.25 17868.25 +26.50 623,168 283,020 -1,480 Hover/Click
Jun24 240208 18067.75 18125.00 18024.50 18097.00 +25.75 738 1,863 -25 Hover/Click
Sep24 240208 18275.25 18314.50 18240.00 18291.25 +31.50 2 48 -1 Hover/Click
Total Volume and Open Interest 623,908 285,062 -1,506  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240208 2768.70 2798.60 2761.00 2797.10 +24.50 7,488 37,737 -571 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 7,488 37,738 -571  
Volatility Index(CBOE)
Feb24 240208 13.40 13.65 13.30 13.35 -0.03 72,986 99,413 -9,036  
Mar24 240208 14.60 14.80 14.47 14.53 -0.11 67,317 137,080 +12,696  
Apr24 240208 15.50 15.67 15.35 15.37 -0.18 20,771 53,658 +2,295  
May24 240208 16.00 16.18 15.89 15.90 -0.15 10,194 27,670 -425  
Total Volume and Open Interest 179,020 361,732 +6,028  
S & P 600(CME)
Mar24 240208 1258.60 1278.50 1254.80 1278.50 +16.10 0 718 +0  
Jun24 240208 1294.40 1294.40 1294.40 1294.40 +16.80        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240208 1954.70 1988.60 1947.40 1987.60 +30.10 172,176 478,641 -2,711 Hover/Click
Jun24 240208 1973.40 2009.60 1969.10 2009.20 +30.80 186 1,148 +27 Hover/Click
Sep24 240208 2027.90 2027.90 2027.90 2027.90 +28.90 0 1 +0 Hover/Click
Total Volume and Open Interest 172,362 479,790 -2,684  
Nikkei 225(CME)
Mar24 240208 36365 37150 36320 37115 +810 6,340 16,457 +20  
Jun24 240208 36225 36950 36225 36920 +795 29 49 +18  
Total Volume and Open Interest 6,369 16,506 +38  
Nikkei 225(SGX) Weekly Monthly
Mar24 240208 36080 36950 36055 36885 +805 34,645 106,411 +1,404  
Jun24 240208 36100 36650 36100 36635 +810 6 2,804 +8  
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 +730 854,772 371,063 +327  
Jun24 240208 35835 36685 35790 36600 +730 23,486 14,563 +1,286  
Sep24 240208 35775 36650 35745 36540 +730 334 2,115 +51  
Total Volume and Open Interest 915,872 475,112 +13,164  
Nikkei 225(JPX)
Mar24 240208 36090 36950 36050 36860 +730 47,086 205,770 +1,085  
Jun24 240208 35830 36680 35790 36600 +730 643 25,764 +149  
Sep24 240208 35770 36560 35760 36540 +730 11 1,748 +1  
Total Volume and Open Interest 47,746 288,053 +1,333  
Nikkei 225(CME) Yen
Mar24 240208 36345 37130 36295 37095 +815 31,066 49,043 -175  
Jun24 240208 36130 36850 36040 36825 +805 26 69 +2  
Sep24 240208 37100 37100 37100 37100 +795 0 1 +0  
Total Volume and Open Interest 31,092 49,116 -173  
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 44,293 176,801 -1,236  
Mar24 240208 7658.0 7713.5 7642.0 7694.5 +51.5 284 1,568 -75  
Apr24 240208 7713.0 7713.0 7713.0 7713.0 +51.5        
Jun24 240208 7589.5 7589.5 7589.5 7589.5 +52.5 40 5 +0  
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        
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240208 16085 16285 15840 15887 -197 183,224 131,509 -1,298  
Mar24 240208 16064 16259 15827 15867 -203 1,616 13,447 +472  
Apr24 240208 15922 15922 15922 15922 -197 400 603 +400  
Total Volume and Open Interest 185,333 156,807 -439  
DAX(EUREX) Weekly Monthly
Mar24 240208 17026.0 17108.0 16968.0 17042.0 +45.0 56,497 74,247 +5,762  
Jun24 240208 17277.0 17366.0 17277.0 17301.0 +47.0 8 243 -7  
Sep24 240208 17457.0 17457.0 17457.0 17457.0 +53.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240208 17032.0 17108.0 16967.0 17042.0 +45.0 39,121 11,829 +731  
Jun24 240208 17263.0 17360.0 17247.0 17301.0 +47.0 29 108 +14  
Sep24 240208 17457.0 17457.0 17457.0 17457.0 +53.0        
Total Volume and Open Interest        
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240208 4705 4737 4696 4722 +28 601,399 2,715,890 -16,804  
Jun24 240208 4660 4682 4659 4671 +29 738 55,068 +36  
Sep24 240208 4703 4703 4703 4703 +29 27 2,793 +27  
Total Volume and Open Interest 602,164 2,784,352 -16,741  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240208 11168 11185 11059 11069 -66 28,328 158,993 +5,306  
Jun24 240208 11020 11021 10957 10957 -64 10 6,937 +1  
Sep24 240208 10985 10985 10985 10985 -66        
Total Volume and Open Interest        
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240208 7608.00 7625.00 7561.00 7565.50 -36.50 97,843 540,711 -7,484  
Jun24 240208 7610.00 7610.00 7580.00 7582.50 -37.00 5 1,288 +4  
Sep24 240208 7596.50 7596.50 7596.50 7596.50 -37.00 0 91 +0  
Total Volume and Open Interest 97,848 542,655 -7,480  
SPI 200(SFE) Weekly Monthly
Mar24 240208 7568.0 7614.0 7544.0 7595.0 +27.0 44,520 266,929 +773  
Jun24 240208 7639.0 7639.0 7639.0 7639.0 +27.0 3 129 +3  
Sep24 240208 7572.0 7572.0 7572.0 7572.0 +27.0        
Total Volume and Open Interest 44,525 267,164 +776  
FTSE MIB(ISE)
Mar24 240208 31190.00 31310.00 31000.00 31187.00 +73.00 12,800 106,403 +818  
Jun24 240208 30615.00 30700.00 30540.00 30600.00 +71.00 75 439 +15  
Sep24 240208 30800.00 30800.00 30712.00 30712.00 +161.00 0 2 +0  
Total Volume and Open Interest 12,875 106,844 +833  
KOSPI 200(KFE)
Mar24 240208 355.10 355.80 352.10 353.40 +0.70 309,442 249,449 +2,410  
Jun24 240208 355.75 356.20 352.80 354.05 +0.85 312 38,256 -1,165  
Sep24 240208 355.40 355.40 355.40 355.40 +2.30 10 6,434 +4  
Total Volume and Open Interest        
GSCI(CME) Weekly Monthly
Feb24 240208 555.40 556.00 555.40 555.40 +8.80 7 617 -2  
Mar24 240208 555.75 556.35 555.75 555.75 +8.15        
Apr24 240208 558.25 558.25 558.25 558.25 +13.15        
Total Volume and Open Interest 7 617 -2  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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