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 Fri February 09, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240209 1195.00 1198.00 1181.50 1183.50 -10.00 165,204 253,964 -15,527 Hover/Click
May24 240209 1201.00 1204.25 1188.25 1190.00 -9.75 111,672 231,449 +13,879 Hover/Click
Jul24 240209 1210.25 1213.75 1198.50 1199.75 -9.50 47,878 133,792 +726 Hover/Click
Aug24 240209 1203.75 1204.75 1191.00 1192.00 -9.25 6,299 13,899 +64 Hover/Click
Sep24 240209 1180.75 1182.00 1169.25 1169.25 -9.00 3,294 12,362 +212 Hover/Click
Nov24 240209 1172.75 1176.25 1163.00 1163.75 -9.00 20,436 104,627 +1,868 Hover/Click
Jan25 240209 1182.00 1185.25 1172.50 1173.25 -9.00 2,184 7,898 +515 Hover/Click
Mar25 240209 1181.50 1182.75 1169.75 1170.75 -10.00 1,922 8,661 +579 Hover/Click
May25 240209 1174.75 1185.00 1172.00 1172.75 -10.75 540 4,606 +107 Hover/Click
Jul25 240209 1186.75 1191.75 1178.50 1179.25 -11.00 481 2,281 +160 Hover/Click
Aug25 240209 1171.00 1171.00 1171.00 1171.00 -10.00 7 10 +7 Hover/Click
Sep25 240209 1147.50 1147.50 1147.50 1147.50 -10.00 0 6 +0 Hover/Click
Nov25 240209 1149.00 1153.25 1141.25 1141.25 -11.00 558 2,572 +178 Hover/Click
Jan26 240209 1145.25 1145.25 1145.25 1145.25 -10.50 0 3 +0 Hover/Click
Total Volume and Open Interest 360,475 776,163 +2,768  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240209 347.10 349.40 341.00 346.80 -0.30 96,609 156,017 -7,103 Hover/Click
May24 240209 343.00 344.10 337.50 340.50 -2.20 79,863 158,099 +7,646 Hover/Click
Jul24 240209 346.10 347.20 341.00 343.50 -2.40 39,126 87,401 +2,839 Hover/Click
Aug24 240209 346.90 348.10 342.30 344.50 -2.40 7,757 18,840 +62 Hover/Click
Sep24 240209 346.90 347.50 342.30 344.50 -2.10 5,278 14,323 +63 Hover/Click
Oct24 240209 345.10 345.80 341.00 343.10 -1.70 3,863 11,952 +352 Hover/Click
Dec24 240209 346.90 347.50 342.90 344.90 -1.70 11,864 39,611 -15 Hover/Click
Jan25 240209 345.80 347.90 343.70 345.50 -1.70 807 3,483 -26 Hover/Click
Mar25 240209 344.40 346.80 342.90 344.20 -2.00 263 2,137 +45 Hover/Click
May25 240209 343.90 347.00 343.40 344.30 -2.20 129 831 +21 Hover/Click
Total Volume and Open Interest 245,737 493,798 +3,909  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240209 47.94 48.45 46.91 47.26 -0.68 104,128 152,134 -14,163 Hover/Click
May24 240209 48.34 48.89 47.45 47.75 -0.57 88,152 172,644 +7,178 Hover/Click
Jul24 240209 48.42 49.00 47.63 47.91 -0.51 42,066 116,963 -678 Hover/Click
Aug24 240209 48.10 48.65 47.37 47.65 -0.43 7,312 21,613 -27 Hover/Click
Sep24 240209 47.70 48.23 47.04 47.29 -0.38 4,454 17,604 -571 Hover/Click
Oct24 240209 47.24 47.75 46.62 46.85 -0.38 4,111 12,300 +341 Hover/Click
Dec24 240209 47.07 47.60 46.47 46.70 -0.38 10,963 67,329 -2,068 Hover/Click
Jan25 240209 47.20 47.56 46.49 46.69 -0.36 477 4,295 -57 Hover/Click
Mar25 240209 47.32 47.49 46.46 46.64 -0.36 165 3,742 +33 Hover/Click
May25 240209 46.84 47.51 46.56 46.71 -0.33 96 1,621 +12 Hover/Click
Total Volume and Open Interest 262,108 572,408 -9,980  
Canola(WCE) Weekly Monthly
Mar24 240209 592.6 598.4 586.3 588.4 -7.3 30,418 98,304 -9,811 Hover/Click
May24 240209 603.4 606.2 595.0 596.9 -7.5 35,239 126,089 +5,384 Hover/Click
Jul24 240209 607.0 611.7 600.8 602.6 -7.7 11,895 47,111 +2,328 Hover/Click
Nov24 240209 609.8 611.1 600.8 602.1 -7.9 3,653 30,081 +234 Hover/Click
Jan25 240209 612.5 612.5 606.6 606.6 -8.1 9 1,290 -4 Hover/Click
Mar25 240209 606.1 606.1 606.1 606.1 -8.1 4 74 +3 Hover/Click
Total Volume and Open Interest 81,222 302,970 -1,862  
Corn(CBOT) Weekly Monthly
Mar24 240209 433.00 437.00 428.25 429.00 -4.25 222,878 525,360 -32,390 Hover/Click
May24 240209 444.75 448.50 440.75 441.50 -3.50 141,632 359,000 +20,502 Hover/Click
Jul24 240209 454.25 456.75 449.75 450.75 -3.25 60,942 281,016 +4,568 Hover/Click
Sep24 240209 463.00 463.75 457.00 457.75 -4.00 18,678 143,916 +57 Hover/Click
Dec24 240209 472.00 473.75 467.25 468.25 -4.00 34,209 251,591 +1,822 Hover/Click
Mar25 240209 482.75 485.00 478.50 479.50 -4.00 1,505 16,947 +261 Hover/Click
May25 240209 486.75 490.25 484.50 485.50 -4.00 266 3,429 +46 Hover/Click
Jul25 240209 490.00 492.75 486.75 487.50 -3.75 321 5,629 +54 Hover/Click
Sep25 240209 479.75 482.75 479.25 479.25 -2.00 52 521 +38 Hover/Click
Dec25 240209 482.00 485.00 480.00 480.75 -1.75 405 11,716 +76 Hover/Click
Total Volume and Open Interest 480,940 1,600,165 -4,963  
Wheat(CBOT) Weekly Monthly
Mar24 240209 591.25 605.50 588.00 596.75 +8.25 78,673 152,739 -13,381 Hover/Click
May24 240209 598.00 608.75 592.75 599.25 +5.25 51,826 104,452 +5,106 Hover/Click
Jul24 240209 600.00 610.50 594.75 601.00 +3.75 18,104 89,362 -189 Hover/Click
Sep24 240209 610.00 618.75 603.75 608.75 +2.25 6,058 23,485 +433 Hover/Click
Dec24 240209 620.50 631.25 616.25 621.25 +1.00 5,117 30,315 +501 Hover/Click
Mar25 240209 631.00 642.25 628.00 632.75 -0.25 966 3,059 +90 Hover/Click
Total Volume and Open Interest 160,862 405,068 -7,400  
Wheat(KCBT) Weekly Monthly
Mar24 240209 602.25 611.75 594.75 601.50 +0.50 38,122 84,076 -6,582 Hover/Click
May24 240209 600.00 608.25 593.00 599.50 unch 29,814 73,062 +5,803 Hover/Click
Jul24 240209 593.75 602.50 586.75 593.75 +0.25 16,707 56,067 +1,196 Hover/Click
Sep24 240209 604.00 613.00 597.50 604.75 +0.75 3,890 16,476 -40 Hover/Click
Dec24 240209 619.00 629.00 613.25 621.00 +1.00 3,404 19,382 +529 Hover/Click
Mar25 240209 637.25 640.75 626.75 633.75 +1.50 205 1,124 +137 Hover/Click
May25 240209 634.75 646.50 633.00 640.00 +1.75 6 365 +4 Hover/Click
Total Volume and Open Interest 92,155 250,790 +1,053  
Wheat(MGE) Weekly Monthly
Mar24 240209 683.00 693.00 680.25 684.25 +0.50 7,885 32,751 -2,226 Hover/Click
May24 240209 684.50 692.50 681.25 683.00 -0.75 6,470 22,298 +1,152 Hover/Click
Jul24 240209 688.50 696.00 685.00 686.00 -2.00 1,703 8,933 +357 Hover/Click
Sep24 240209 692.25 701.50 689.25 690.25 -3.75 532 5,389 +202 Hover/Click
Dec24 240209 703.25 711.75 700.25 701.25 -2.75 285 2,013 +198 Hover/Click
Mar25 240209 715.25 715.25 711.50 711.50 -0.50 20 126 +0 Hover/Click
Total Volume and Open Interest 16,901 71,528 -312  
Oats(CBOT) Weekly Monthly
Mar24 240209 376.25 380.75 375.00 375.25 -3.50 425 2,244 -133 Hover/Click
May24 240209 371.00 375.50 368.50 370.25 -2.75 277 868 +53 Hover/Click
Jul24 240209 371.00 372.75 367.50 367.50 -3.00 42 92 +14 Hover/Click
Sep24 240209 371.75 371.75 371.75 371.75 -3.00 0 9 +0 Hover/Click
Total Volume and Open Interest 744 3,266 -66  
Rough Rice(CBOT) Weekly Monthly
Mar24 240209 18.66 18.98 18.62 18.92 +0.27 726 9,232 -49 Hover/Click
May24 240209 18.83 19.15 18.83 19.08 +0.25 337 1,084 +180 Hover/Click
Jul24 240209 19.00 19.15 19.00 19.10 +0.23 7 230 -3 Hover/Click
Sep24 240209 15.05 15.05 14.95 14.98 -0.18 54 1,468 +4 Hover/Click
Total Volume and Open Interest 1,127 12,044 +134  
Live Cattle(CME) Weekly Monthly
Feb24 240209 183.935 184.950 183.500 184.630 +0.845 4,833 12,390 -1,866 Hover/Click
Apr24 240209 186.400 187.485 185.830 186.735 +0.155 25,492 120,297 +477 Hover/Click
Jun24 240209 183.685 184.535 183.000 183.985 +0.250 13,034 63,533 +1,384 Hover/Click
Aug24 240209 182.485 183.330 181.985 182.735 +0.135 10,321 36,888 +728 Hover/Click
Oct24 240209 185.300 185.950 184.750 185.380 +0.050 5,617 23,810 +715 Hover/Click
Dec24 240209 188.685 189.235 188.050 188.685 -0.100 3,367 13,969 -67 Hover/Click
Total Volume and Open Interest 64,373 282,245 +1,787  
Feeder Cattle(CME) Weekly Monthly
Mar24 240209 247.250 248.350 245.935 247.150 +0.300 6,458 15,767 -892 Hover/Click
Apr24 240209 252.250 253.150 250.735 251.785 -0.150 3,893 9,308 +213 Hover/Click
May24 240209 256.300 257.100 254.830 255.685 -0.615 2,383 7,434 -2 Hover/Click
Aug24 240209 270.600 271.130 268.600 269.450 -1.150 1,745 8,749 +226 Hover/Click
Sep24 240209 272.630 272.980 270.300 271.300 -1.330 632 2,655 +45 Hover/Click
Oct24 240209 274.400 274.400 270.835 272.185 -1.465 502 3,415 +113 Hover/Click
Nov24 240209 273.800 273.800 269.800 271.480 -1.420 228 1,525 +70 Hover/Click
Total Volume and Open Interest 15,908 49,411 -206  
Lean Hogs(CME) Weekly Monthly
Feb24 240209 73.650 73.900 73.500 73.680 +0.380 7,070 14,377 -1,623 Hover/Click
Apr24 240209 80.780 82.400 80.750 81.150 +0.800 26,546 90,792 -3,354 Hover/Click
May24 240209 86.180 87.230 86.180 86.230 +0.400 336 3,456 -25  
Jun24 240209 95.280 96.180 94.930 95.000 +0.120 9,756 35,412 +563 Hover/Click
Jul24 240209 96.630 97.450 96.480 96.580 +0.300 4,502 16,822 -382 Hover/Click
Aug24 240209 96.330 97.200 96.200 96.450 +0.450 5,845 20,433 -187 Hover/Click
Oct24 240209 82.780 83.230 82.750 83.080 +0.450 4,758 20,848 +747 Hover/Click
Dec24 240209 75.150 75.450 75.030 75.330 +0.350 1,304 9,830 +307 Hover/Click
Total Volume and Open Interest 60,234 214,076 -3,946  
Class III Milk(CME) Weekly Monthly
Feb24 240209 16.12 16.15 16.11 16.13 +0.01 111 4,497 -32 Hover/Click
Mar24 240209 17.15 17.35 16.98 16.98 -0.21 630 5,803 -75 Hover/Click
Apr24 240209 17.43 17.60 17.25 17.35 -0.14 375 3,297 +186 Hover/Click
May24 240209 17.85 17.86 17.71 17.71 -0.16 127 2,148 +84 Hover/Click
Jun24 240209 18.07 18.07 18.06 18.07 -0.15 39 1,713 +19 Hover/Click
Jul24 240209 18.25 18.31 18.23 18.25 -0.05 1 1,202 -1 Hover/Click
Aug24 240209 18.45 18.46 18.45 18.46 +0.01 0 1,138 +0 Hover/Click
Sep24 240209 18.64 18.64 18.60 18.61 -0.03 2 1,047 +0 Hover/Click
Oct24 240209 18.60 18.60 18.60 18.60 unch 0 781 +0 Hover/Click
Nov24 240209 18.53 18.53 18.53 18.53 -0.03 0 851 +0 Hover/Click
Dec24 240209 18.23 18.24 18.23 18.24 -0.03 3 727 +0 Hover/Click
Jan25 240209 18.06 18.06 18.06 18.06 unch 0 148 +0 Hover/Click
Feb25 240209 18.05 18.05 18.05 18.05 unch 1 142 +0 Hover/Click
Total Volume and Open Interest 1,289 23,695 +181  
Cocoa(ICE) Weekly Monthly
Mar24 240209 5900 6030 5528 5888 +83 37,991 46,661 -12,171 Hover/Click
May24 240209 5657 5798 5318 5599 +64 79,064 107,850 +63 Hover/Click
Jul24 240209 5477 5625 5193 5421 +27 31,134 63,577 -896 Hover/Click
Sep24 240209 5343 5430 5048 5263 +21 13,198 39,116 +98 Hover/Click
Dec24 240209 5125 5213 4864 5068 +12 7,344 31,378 +1,138 Hover/Click
Mar25 240209 4980 5069 4731 4908 -15 2,083 13,298 +99 Hover/Click
May25 240209 4890 4935 4654 4787 -40 392 1,598 +94 Hover/Click
Total Volume and Open Interest 171,428 304,841 -11,553  
Coffee "C"(ICE) Weekly Monthly
Mar24 240209 190.25 197.00 190.05 196.30 +7.50 38,553 49,996 -7,700 Hover/Click
May24 240209 186.85 192.10 186.55 191.50 +5.65 40,054 102,127 +4,662 Hover/Click
Jul24 240209 185.50 190.75 185.50 190.20 +5.05 6,090 39,538 +264 Hover/Click
Sep24 240209 185.70 190.45 185.65 189.90 +4.65 2,875 14,015 +41 Hover/Click
Dec24 240209 185.65 190.20 185.65 189.65 +4.15 1,404 17,323 -160 Hover/Click
Mar25 240209 185.95 190.15 185.95 189.60 +3.70 526 6,367 -32 Hover/Click
Total Volume and Open Interest 90,066 231,967 -2,807  
Orange Juice(ICE) Weekly Monthly
Mar24 240209 383.15 383.20 373.65 373.65 -10.00 1,635 4,523 -195 Hover/Click
May24 240209 368.50 368.50 358.55 358.55 -10.00 838 2,858 +318 Hover/Click
Jul24 240209 358.10 358.10 349.05 349.05 -10.00 103 853 +8 Hover/Click
Sep24 240209 346.15 346.15 343.45 343.55 -9.90 18 122 +6 Hover/Click
Nov24 240209 335.90 335.90 335.90 335.90 -9.90 0 7 +0 Hover/Click
Jan25 240209 325.90 325.90 325.90 325.90 -9.90 2 22 +0 Hover/Click
Total Volume and Open Interest 2,596 8,386 +137  
Sugar #11(ICE) Weekly Monthly
Mar24 240209 24.00 24.42 23.86 24.02 +0.04 76,784 221,261 -15,335 Hover/Click
May24 240209 23.21 23.62 23.18 23.30 +0.09 68,866 242,183 +8,238 Hover/Click
Jul24 240209 22.85 23.20 22.85 22.99 +0.09 18,197 137,146 +673 Hover/Click
Oct24 240209 22.87 23.12 22.83 22.97 +0.09 13,154 112,754 +1,660 Hover/Click
Mar25 240209 23.04 23.22 22.98 23.12 +0.08 3,469 71,730 +250 Hover/Click
May25 240209 21.74 21.88 21.66 21.85 +0.10 1,346 33,091 +60 Hover/Click
Jul25 240209 21.02 21.14 20.92 21.11 +0.13 983 21,202 +365 Hover/Click
Oct25 240209 20.75 20.85 20.66 20.81 +0.13 965 22,505 +605 Hover/Click
Mar26 240209 20.65 20.75 20.57 20.73 +0.14 605 9,521 +432 Hover/Click
Total Volume and Open Interest 184,530 880,562 -2,948  
London Cocoa(LCE) Weekly Monthly
Mar24 240209 4700 4916 4567 4757 +97 19,940 89,105 -1,784 Hover/Click
May24 240209 4578 4786 4434 4615 +84 33,451 64,462 -1,251 Hover/Click
Jul24 240209 4368 4473 4178 4332 +26 22,070 47,786 +435 Hover/Click
Sep24 240209 4200 4285 4036 4165 +15 14,261 44,339 +368 Hover/Click
Dec24 240209 4000 4052 3869 3965 +24 10,087 48,835 +2,163 Hover/Click
Mar25 240209 3870 3960 3791 3865 +11 4,521 47,023 +565 Hover/Click
May25 240209 3821 3857 3714 3759 -2 252 3,750 +92 Hover/Click
Total Volume and Open Interest 104,695 347,074 +621  
London Sugar(LCE) Weekly Monthly
Mar24 240209 670.00 673.60 661.80 665.50 -0.20 7,396 12,387 -2,020 Hover/Click
May24 240209 655.90 662.80 651.10 654.40 +0.80 9,441 35,908 +1,968 Hover/Click
Aug24 240209 641.70 646.90 637.70 640.90 +1.30 2,234 13,001 -5 Hover/Click
Oct24 240209 631.40 635.70 628.20 631.70 +1.80 608 7,561 +117 Hover/Click
Dec24 240209 624.40 627.80 621.00 624.70 +1.50 248 4,934 +34 Hover/Click
Total Volume and Open Interest 20,181 82,094 +101  
Cotton(ICE) Weekly Monthly
Mar24 240209 89.43 92.00 88.56 91.78 +2.68 29,499 56,331 -8,753 Hover/Click
May24 240209 89.90 92.38 89.22 92.22 +2.54 27,075 96,317 +5,221 Hover/Click
Jul24 240209 89.89 92.31 89.50 92.22 +2.30 8,693 62,404 +780 Hover/Click
Oct24 240209 85.32 85.37 85.16 85.16 +0.47 1 56 -1 Hover/Click
Dec24 240209 82.96 83.44 82.73 83.22 +0.28 5,571 43,645 +1,114 Hover/Click
Mar25 240209 83.31 83.64 83.17 83.46 +0.22 239 3,452 -20 Hover/Click
Total Volume and Open Interest 71,098 263,796 -1,648  
Crude Oil(NYM) Weekly Monthly
Mar24 240209 76.42 77.29 75.93 76.84 +0.62 377,906 238,999 -44,051 Hover/Click
Apr24 240209 76.32 77.17 75.88 76.77 +0.58 229,891 280,984 +13,601 Hover/Click
May24 240209 76.08 76.95 75.73 76.61 +0.57 149,399 172,731 +15,658 Hover/Click
Jun24 240209 75.72 76.62 75.45 76.35 +0.57 119,741 176,713 +9,134 Hover/Click
Jul24 240209 75.33 76.22 75.12 76.01 +0.56 41,391 97,349 +583 Hover/Click
Aug24 240209 74.89 75.75 74.69 75.59 +0.57 14,813 55,354 +788 Hover/Click
Sep24 240209 74.35 75.25 74.26 75.11 +0.57 22,581 82,606 -620 Hover/Click
Oct24 240209 73.90 74.73 73.78 74.62 +0.57 4,756 52,199 -677 Hover/Click
Nov24 240209 73.45 74.23 73.45 74.17 +0.57 4,846 40,311 +395 Hover/Click
Dec24 240209 72.95 73.86 72.88 73.71 +0.57 45,730 181,013 +2,382 Hover/Click
Jan25 240209 72.46 73.31 72.45 73.23 +0.54 1,911 35,733 +327 Hover/Click
Feb25 240209 72.31 72.81 72.18 72.80 +0.55 1,208 22,139 +152 Hover/Click
Mar25 240209 72.00 72.39 72.00 72.39 +0.54 2,918 32,176 +691 Hover/Click
Apr25 240209 71.82 72.33 71.45 72.00 +0.52 850 13,767 +345 Hover/Click
May25 240209 71.64 71.64 71.64 71.64 +0.50 575 10,408 -1 Hover/Click
Jun25 240209 70.64 71.47 70.60 71.30 +0.49 10,931 70,261 +1,508 Hover/Click
Total Volume and Open Interest 1,050,406 1,797,128 +1,495  
e-miNY Crude Oil(NYM)
Mar24 240209 76.400 77.275 75.925 76.850 +0.625 8,704 1,601 -567  
Apr24 240209 76.300 77.175 75.900 76.775 +0.575 1,084 738 +135  
May24 240209 76.050 76.925 75.750 76.600 +0.550 53 172 +12  
Jun24 240209 75.725 76.600 75.475 76.350 +0.575 57 106 -13  
Jul24 240209 75.600 76.200 75.150 76.000 +0.550 6 30 -1  
Aug24 240209 75.400 75.725 74.725 75.600 +0.575 3 60 +0  
Sep24 240209 74.525 75.225 74.275 75.100 +0.550 1 62 +0  
Oct24 240209 74.625 74.725 73.800 74.625 +0.575 1 9 +1  
Nov24 240209 74.175 74.275 73.375 74.175 +0.575 0 3 +0  
Dec24 240209 73.050 73.825 72.875 73.700 +0.550 52 248 -43  
Total Volume and Open Interest 9,969 3,071 -471  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240209 289.49 297.35 287.58 296.42 +7.34 69,808 104,475 -3,687 Hover/Click
Apr24 240209 281.68 288.14 279.89 287.13 +5.66 58,405 63,674 +2,183 Hover/Click
May24 240209 272.40 277.84 270.91 276.97 +4.50 34,498 49,908 +1,569 Hover/Click
Jun24 240209 264.60 269.65 263.92 269.21 +3.67 27,155 45,023 +2,089 Hover/Click
Jul24 240209 261.75 265.57 260.52 265.45 +3.32 9,630 19,764 +646 Hover/Click
Aug24 240209 259.97 263.36 258.65 263.22 +3.14 5,062 16,491 +265 Hover/Click
Sep24 240209 259.42 262.58 258.14 262.48 +3.03 5,101 13,086 +210 Hover/Click
Oct24 240209 258.83 262.36 258.42 262.24 +2.94 2,153 7,433 +298 Hover/Click
Nov24 240209 258.06 261.28 257.71 261.17 +2.77 1,321 7,802 +51 Hover/Click
Dec24 240209 255.69 259.25 255.34 259.18 +2.56 6,405 20,407 +620 Hover/Click
Jan25 240209 257.16 257.37 253.69 257.37 +2.43 876 5,306 +163 Hover/Click
Feb25 240209 253.88 255.19 252.48 255.19 +2.30 524 1,563 +59 Hover/Click
Mar25 240209 251.92 252.39 251.92 252.39 +2.17 631 1,564 -64 Hover/Click
Apr25 240209 248.48 249.05 248.48 249.05 +2.07 293 1,043 +55 Hover/Click
Total Volume and Open Interest 223,248 366,230 +4,586  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240209 233.97 236.15 232.45 233.95 -0.25 64,124 86,959 -1,040 Hover/Click
Apr24 240209 255.61 257.78 254.38 256.87 +1.11 59,376 75,910 +5,762 Hover/Click
May24 240209 255.15 257.16 253.68 256.31 +1.14 31,786 56,340 +1,466 Hover/Click
Jun24 240209 252.00 253.84 250.42 252.91 +0.93 21,563 42,003 +387 Hover/Click
Jul24 240209 247.65 249.70 246.50 248.89 +0.95 8,805 27,656 +807 Hover/Click
Aug24 240209 243.26 245.07 242.05 244.50 +1.11 5,528 21,703 +136 Hover/Click
Sep24 240209 237.50 239.47 236.91 239.08 +1.27 7,633 26,295 -67 Hover/Click
Oct24 240209 219.26 221.22 218.63 221.04 +1.31 1,929 9,375 -24 Hover/Click
Nov24 240209 212.63 214.60 212.32 214.42 +1.28 2,133 7,092 -151 Hover/Click
Dec24 240209 207.76 210.00 207.45 209.84 +1.40 2,941 21,061 +204 Hover/Click
Total Volume and Open Interest 207,296 384,905 +7,879  
e-miNY RBOB Gasoline(NYM)
Mar24 240209 233.95 233.95 233.95 233.95 -0.25 1 1 +0  
Apr24 240209 256.87 256.87 256.87 256.87 +1.11        
May24 240209 256.31 256.31 256.31 256.31 +1.14        
Jun24 240209 252.91 252.91 252.91 252.91 +0.93        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Mar24 240209 1.885 1.885 1.817 1.847 -0.070 237,169 316,105 -40,250 Hover/Click
Apr24 240209 1.915 1.921 1.852 1.885 -0.063 130,050 188,651 +9,501 Hover/Click
May24 240209 2.018 2.021 1.956 1.992 -0.057 129,061 177,355 +14,202 Hover/Click
Jun24 240209 2.183 2.185 2.126 2.165 -0.047 31,142 67,726 +1,135 Hover/Click
Jul24 240209 2.370 2.370 2.314 2.354 -0.038 28,867 91,729 +314 Hover/Click
Aug24 240209 2.438 2.438 2.382 2.425 -0.030 10,515 32,875 +521 Hover/Click
Sep24 240209 2.433 2.433 2.372 2.418 -0.024 24,454 70,859 +1,146 Hover/Click
Oct24 240209 2.505 2.512 2.452 2.502 -0.021 37,790 104,042 +844 Hover/Click
Nov24 240209 2.927 2.942 2.877 2.935 -0.008 14,118 39,642 +913 Hover/Click
Dec24 240209 3.423 3.443 3.376 3.437 +0.002 11,953 50,299 +1,357 Hover/Click
Jan25 240209 3.693 3.734 3.657 3.727 +0.013 17,343 63,271 -649 Hover/Click
Feb25 240209 3.533 3.578 3.506 3.573 +0.016 7,953 34,959 +413 Hover/Click
Mar25 240209 3.198 3.229 3.163 3.222 +0.015 11,177 61,104 +1,453 Hover/Click
Apr25 240209 2.959 2.990 2.934 2.988 +0.018 10,545 50,035 +1,126 Hover/Click
May25 240209 2.974 3.030 2.974 3.028 +0.019 2,264 20,889 -129 Hover/Click
Jun25 240209 3.139 3.192 3.136 3.190 +0.022 1,286 8,284 +155 Hover/Click
Total Volume and Open Interest 715,342 1,521,891 -6,420  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240209 81.72 82.45 81.21 82.19 +0.56 436,501 520,213 +3,678 Hover/Click
May24 240209 81.11 81.81 80.63 81.61 +0.53 318,065 399,799 +27,783 Hover/Click
Jun24 240209 80.52 81.28 80.14 81.11 +0.54 234,870 250,594 +9,628 Hover/Click
Jul24 240209 80.02 80.80 79.70 80.66 +0.57 93,378 118,703 +3,668 Hover/Click
Aug24 240209 79.52 80.33 79.27 80.22 +0.60 57,172 113,852 -3,574 Hover/Click
Sep24 240209 79.03 79.85 78.81 79.76 +0.62 46,555 110,365 +2,879 Hover/Click
Oct24 240209 78.56 79.37 78.37 79.29 +0.62 14,198 62,167 -246 Hover/Click
Nov24 240209 78.11 78.92 77.94 78.85 +0.62 10,498 56,332 +1,578 Hover/Click
Dec24 240209 77.67 78.49 77.50 78.40 +0.61 73,908 196,290 -751 Hover/Click
Jan25 240209 77.25 77.97 77.13 77.95 +0.59 3,437 46,084 +348 Hover/Click
Feb25 240209 76.82 77.55 76.73 77.54 +0.59 3,636 47,337 -333 Hover/Click
Mar25 240209 76.51 77.27 76.34 77.17 +0.57 4,322 28,942 +601 Hover/Click
Apr25 240209 76.48 76.83 76.48 76.83 +0.56 294 16,262 +143 Hover/Click
May25 240209 76.50 76.50 76.50 76.50 +0.55 328 12,381 +108 Hover/Click
Total Volume and Open Interest 1,330,225 2,292,207 +46,227  
Gas Oil(ICE) Weekly Monthly
Feb24 240209 892.00 932.50 885.50 918.25 +31.50 37,079 19,998 -13,304 Hover/Click
Mar24 240209 867.50 891.00 862.75 882.00 +21.25 130,513 178,308 -3,612 Hover/Click
Apr24 240209 840.25 859.75 835.25 852.50 +18.75 108,813 116,393 +6,730 Hover/Click
May24 240209 816.75 833.75 812.75 828.00 +16.00 56,731 76,245 +1,040 Hover/Click
Jun24 240209 800.00 814.50 795.25 809.50 +14.25 53,670 76,671 +424 Hover/Click
Jul24 240209 788.75 802.25 785.00 797.75 +12.50 13,839 37,081 +989 Hover/Click
Aug24 240209 781.50 794.50 779.75 790.75 +11.25 4,618 35,611 +62 Hover/Click
Sep24 240209 777.75 790.00 775.75 786.25 +10.75 7,535 45,457 -414 Hover/Click
Oct24 240209 775.50 787.00 773.50 784.00 +10.75 3,369 32,324 +565 Hover/Click
Nov24 240209 768.00 779.25 766.25 776.00 +10.00 2,588 19,396 +289 Hover/Click
Total Volume and Open Interest 444,036 781,561 -4,408  
WTI Crude Oil(ICE) Weekly Monthly
Mar24 240209 76.39 77.29 75.94 76.84 +0.62 63,271 61,761 -2,939 Hover/Click
Apr24 240209 76.32 77.17 75.90 76.77 +0.58 113,265 99,903 +10,430 Hover/Click
May24 240209 76.13 76.93 75.74 76.61 +0.57 94,183 67,391 +6,825 Hover/Click
Jun24 240209 75.60 76.60 75.45 76.35 +0.57 72,452 101,734 +4,284 Hover/Click
Jul24 240209 75.29 76.20 75.23 76.01 +0.56 20,308 20,987 +590 Hover/Click
Aug24 240209 74.84 75.73 74.84 75.59 +0.57 7,149 18,742 -277 Hover/Click
Sep24 240209 74.35 75.14 74.35 75.11 +0.57 6,710 41,324 -483 Hover/Click
Oct24 240209 74.12 74.62 74.12 74.62 +0.57 617 12,358 +75 Hover/Click
Nov24 240209 73.66 74.17 73.63 74.17 +0.57 209 12,605 -35 Hover/Click
Dec24 240209 72.97 73.85 72.97 73.71 +0.57 9,980 88,912 +955 Hover/Click
Jan25 240209 72.77 73.24 72.77 73.24 +0.55 133 8,303 -22 Hover/Click
Feb25 240209 72.80 72.80 72.80 72.80 +0.55 34 3,620 +24 Hover/Click
Mar25 240209 72.39 72.39 72.39 72.39 +0.54 51 3,968 -2 Hover/Click
Apr25 240209 72.00 72.00 72.00 72.00 +0.52 14 3,056 -14 Hover/Click
May25 240209 71.64 71.64 71.64 71.64 +0.50 24 3,681 +0 Hover/Click
Jun25 240209 71.36 71.44 71.30 71.30 +0.49 1,229 19,904 -72 Hover/Click
Total Volume and Open Interest 391,079 644,067 +19,281  
US Dollar Index(ICE) Weekly Monthly
Mar24 240209 104.045 104.135 103.830 103.993 -0.045 11,236 28,331 +477 Hover/Click
Jun24 240209 103.700 103.785 103.570 103.643 -0.050 191 690 +45 Hover/Click
Sep24 240209 103.215 103.348 103.215 103.348 -0.050 0 18 +0 Hover/Click
Total Volume and Open Interest 11,427 29,039 +522  
Australian Dollar(CME) Weekly Monthly
Mar24 240209 65.01 65.42 64.94 65.28 +0.32 70,754 183,457 +5,273 Hover/Click
Jun24 240209 65.16 65.58 65.12 65.45 +0.32 191 1,128 +2 Hover/Click
Sep24 240209 65.62 65.63 65.55 65.55 +0.32 6 139 +5 Hover/Click
Total Volume and Open Interest 71,241 185,191 +5,275  
British Pound(CME) Weekly Monthly
Mar24 240209 126.20 126.47 126.01 126.31 +0.12 67,808 179,014 -1,889 Hover/Click
Jun24 240209 126.28 126.49 126.08 126.36 +0.13 95 10,250 -27 Hover/Click
Sep24 240209 126.36 126.41 126.10 126.36 +0.13 54 632 +50 Hover/Click
Total Volume and Open Interest 68,565 193,216 -1,801  
Canadian Dollar(CME) Weekly Monthly
Mar24 240209 74.34 74.59 74.21 74.32 -0.03 54,142 150,328 -917 Hover/Click
Jun24 240209 74.39 74.64 74.29 74.40 -0.03 353 4,314 +4 Hover/Click
Sep24 240209 74.46 74.49 74.43 74.44 -0.03 1 1,069 +1 Hover/Click
Dec24 240209 74.58 74.58 74.46 74.47 -0.03 3 580 +3 Hover/Click
Total Volume and Open Interest 54,611 157,002 -934  
Japanese Yen(CME) Weekly Monthly
Mar24 240209 67.36 67.49 67.22 67.32 unch 148,365 272,112 +17,281 Hover/Click
Jun24 240209 68.30 68.41 68.17 68.26 unch 975 2,868 +512 Hover/Click
Sep24 240209 69.07 69.25 69.05 69.14 unch 15 354 -1 Hover/Click
Total Volume and Open Interest 149,753 276,600 +17,899  
Swiss Franc(CME) Weekly Monthly
Mar24 240209 114.92 114.96 114.55 114.67 -0.14 23,817 48,843 +157 Hover/Click
Jun24 240209 115.91 116.05 115.67 115.76 -0.14 12 495 +6 Hover/Click
Sep24 240209 116.82 117.06 116.78 116.82 -0.13 0 81 +0 Hover/Click
Total Volume and Open Interest 23,830 49,618 +163  
EuroFX(CME) Weekly Monthly
Mar24 240209 107.94 108.12 107.78 107.98 +0.07 156,168 721,100 +2,385 Hover/Click
Jun24 240209 108.34 108.52 108.19 108.38 +0.06 641 5,737 +37 Hover/Click
Sep24 240209 108.69 108.81 108.61 108.80 +0.07 14 1,825 -6 Hover/Click
Total Volume and Open Interest 157,840 734,605 +2,463  
Mexican Peso(CME) Weekly Monthly
Mar24 240209 579.75 582.25 578.75 581.75 +2.75 67,271 264,402 +3,088 Hover/Click
Jun24 240209 570.63 573.63 570.63 573.25 +2.88 55 480 -2 Hover/Click
Total Volume and Open Interest 67,326 265,007 +3,086  
Brazilian Real(CME) Weekly Monthly
Mar24 240209 199.60 201.60 199.25 201.45 +1.45 20,943 56,443 -2,572 Hover/Click
Apr24 240209 199.75 200.90 198.85 200.80 +1.45 26 100 -17  
May24 240209 200.15 200.15 200.15 200.15 +1.45 0 3 +0  
Jun24 240209 199.50 199.50 199.50 199.50 +1.45       Hover/Click
Total Volume and Open Interest 20,969 56,546 -2,589  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240209 120~020 120~140 119~150 119~200 -0~020 401,263 1,424,268 +1,724 Hover/Click
Jun24 240209 120~040 120~140 119~170 119~200 -0~010 2,874 10,812 +1,693 Hover/Click
Sep24 240209 119~120 119~250 119~120 119~120 -0~010 0 3 +0 Hover/Click
Total Volume and Open Interest 404,137 1,435,083 +3,417  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240209 110~270 111~010 110~160 110~185 -0~055 1,543,912 4,676,658 +6,398 Hover/Click
Jun24 240209 111~135 111~195 111~030 111~050 -0~055 16,817 43,354 +7,916 Hover/Click
Sep24 240209 111~240 112~005 111~240 111~240 -0~055 7 169 +7 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240209 107~104 107~142 107~030 107~046 -0~044 907,422 5,810,411 -11,693 Hover/Click
Jun24 240209 107~236 107~276 107~164 107~180 -0~046 8,147 20,521 +3,734 Hover/Click
Sep24 240209 107~304 107~304 107~304 107~304 -0~046       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240209 102~116 102~133 102~085 102~091 -0~023 483,116 3,961,617 +9,515 Hover/Click
Jun24 240209 102~286 102~305 102~255 102~261 -0~026 12,308 22,983 +10,001 Hover/Click
Sep24 240209 103~105 103~105 103~105 103~105 -0~026       Hover/Click
Total Volume and Open Interest 495,424 3,984,600 +19,516  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240209 94.830 94.840 94.825 94.830 -0.005 59,675 216,789 +7,062  
Jun24 240209 95.065 95.070 95.020 95.025 -0.035 78,234 227,793 +7,923  
Sep24 240209 95.360 95.370 95.290 95.300 -0.055 48,293 216,944 -143  
Dec24 240209 95.665 95.680 95.575 95.585 -0.075 71,565 284,549 +5,232  
Mar25 240209 95.905 95.930 95.815 95.820 -0.085 45,993 167,347 -623  
Jun25 240209 96.095 96.120 95.995 96.005 -0.090 56,744 127,819 -3,173  
Sep25 240209 96.225 96.250 96.125 96.130 -0.100 52,780 106,569 +6,611  
Dec25 240209 96.305 96.330 96.205 96.210 -0.105 31,512 122,230 -287  
Mar26 240209 96.340 96.375 96.250 96.255 -0.105 15,834 83,397 -187  
Jun26 240209 96.365 96.410 96.285 96.290 -0.100 12,090 61,993 +611  
Sep26 240209 96.375 96.430 96.315 96.315 -0.090 8,413 43,424 -185  
Dec26 240209 96.395 96.445 96.335 96.335 -0.085 10,506 51,855 +1,116  
Mar27 240209 96.400 96.460 96.355 96.355 -0.080 2,421 37,359 +100  
Jun27 240209 96.410 96.465 96.365 96.365 -0.075 4,465 27,577 +574  
Sep27 240209 96.410 96.465 96.370 96.370 -0.070 4,895 17,428 -1,123  
Dec27 240209 96.395 96.460 96.365 96.370 -0.060 6,969 12,536 -1,219  
Mar28 240209 96.380 96.445 96.355 96.360 -0.055 2,475 8,348 +26  
Jun28 240209 96.355 96.430 96.340 96.345 -0.050 994 1,680 -90  
Total Volume and Open Interest 517,292 2,006,475 +22,776  
Ultra T-Bond(CBOT)
Mar24 240209 126~11 126~28 125~21 125~27 unch 310,671 1,659,676 +11,325  
Jun24 240209 127~24 128~23 127~20 127~24 unch 380 1,061 +339  
Sep24 240209 128~30 128~30 128~30 128~30 unch        
Total Volume and Open Interest 311,051 1,660,737 +11,664  
Ultra 10-Yr T-Note(CBOT)
Mar24 240209 114~310 115~075 114~185 114~205 -0~060 432,325 2,182,190 -5,507  
Jun24 240209 115~000 115~130 114~250 114~265 -0~055 10 54 +7  
Sep24 240209 114~180 114~180 114~180 114~180 -0~055        
Total Volume and Open Interest 432,335 2,182,244 -5,500  
30 Day Federal Funds(CBOT)
Feb24 240209 94.675 94.675 94.673 94.675 -0.002 28,579 596,066 +3,811  
Mar24 240209 94.695 94.700 94.690 94.695 -0.005 28,480 149,278 +10,959  
Apr24 240209 94.720 94.730 94.710 94.715 -0.010 64,997 430,560 +11,788  
May24 240209 94.860 94.880 94.840 94.850 -0.010 58,580 234,715 +11,676  
Jun24 240209 95.000 95.020 94.970 94.975 -0.020 7,686 56,038 -417  
Jul24 240209 95.090 95.110 95.055 95.055 -0.030 17,785 157,423 +1,614  
Total Volume and Open Interest 244,636 1,884,761 +46,099  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240209 146.50 146.54 146.20 146.21 -0.26 1,341 11,775 +123 Hover/Click
Jun24 240209 145.85 145.85 145.85 145.85 -0.26       Hover/Click
Sep24 240209 145.85 145.85 145.85 145.85 -0.26       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240209 132.50 134.00 132.18 132.76 unch 107,985 238,242 +933  
Jun24 240209 132.48 133.26 132.48 132.76 unch 82 5,436 -286  
Sep24 240209 133.66 133.66 133.66 133.66 -0.24        
Total Volume and Open Interest 108,067 243,678 +647  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240209 133.40 133.92 133.20 133.30 -0.32 889,854 1,311,570 -7,515 Hover/Click
Jun24 240209 133.09 133.43 132.81 132.90 -0.31 1,094 15,082 +795 Hover/Click
Sep24 240209 133.67 133.67 133.67 133.67 -0.41 0 4 +0 Hover/Click
Total Volume and Open Interest 890,948 1,326,656 -6,720  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240209 117.01 117.26 116.86 116.92 -0.27 741,728 1,346,652 -6,578 Hover/Click
Jun24 240209 118.52 118.67 118.47 118.47 -0.27 612 3,683 +62 Hover/Click
Sep24 240209 118.04 118.04 118.04 118.04 -0.32       Hover/Click
Total Volume and Open Interest 742,340 1,350,335 -6,516  
Euro-Schatz(EUREX)
Mar24 240209 105.59 105.67 105.53 105.56 -0.11 484,312 2,112,451 -9,528  
Jun24 240209 106.14 106.14 106.14 106.14 -0.12 114 1,240 +108  
Sep24 240209 107.46 107.46 107.46 107.46 -0.18        
Total Volume and Open Interest 484,426 2,113,691 -9,420  
3-Mth Euribor(EUREX)
Mar24 240209 96.135 96.135 96.130 96.130 -0.015 1,120 1,496 +10  
Jun24 240209 96.495 96.505 96.475 96.475 -0.030 3,211 1,680 +101  
Sep24 240209 96.890 96.905 96.875 96.875 -0.050 7,738 1,651 -140  
Total Volume and Open Interest 47,399 10,949 -674  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240209 97~19 98~08 97~14 97~16 -0~12 178,723 560,762 -201 Hover/Click
Jun24 240209 97~25 97~25 97~20 97~20 -0~12 0 22 +0 Hover/Click
Total Volume and Open Interest 178,723 560,784 -201  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240209 96.140 96.145 96.125 96.130 -0.010 179,841 849,454 -11,961  
Jun24 240209 96.500 96.510 96.460 96.470 -0.030 200,643 647,767 +1,323  
Sep24 240209 96.905 96.925 96.855 96.870 -0.045 153,696 411,296 -15,402  
Total Volume and Open Interest 1,360,658 4,616,044 -51,869  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240209 95.69 95.69 95.67 95.68 -0.01 11,447 249,523 -4,701  
Jun24 240209 95.75 95.76 95.73 95.74 -0.02 16,091 297,033 -2,277  
Sep24 240209 95.90 95.91 95.86 95.88 -0.03 11,682 196,189 -2,477  
Dec24 240209 96.04 96.05 96.00 96.02 -0.03 14,283 196,553 -1,367  
Mar25 240209 96.16 96.18 96.12 96.14 -0.03 10,977 116,555 +1,494  
Jun25 240209 96.25 96.27 96.21 96.23 -0.04 5,685 103,476 +79  
Sep25 240209 96.32 96.34 96.27 96.30 -0.03 4,153 64,936 -1,436  
Dec25 240209 96.37 96.39 96.32 96.35 -0.03 5,547 67,609 +338  
Mar26 240209 96.35 96.35 96.35 96.35 -0.04 0 6,294 +0  
Jun26 240209 96.32 96.32 96.32 96.32 -0.04 0 937 +0  
Total Volume and Open Interest 79,865 1,300,133 -10,347  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240209 95.88 95.90 95.83 95.86 -0.02 146,105 1,109,507 +14,168  
Jun24 240209 95.86 95.86 95.86 95.86 -0.02        
Total Volume and Open Interest 146,105 1,109,507 +14,168  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240209 96.34 96.35 96.29 96.32 -0.03 227,052 762,553 +1,557  
Jun24 240209 96.32 96.32 96.32 96.32 -0.03        
Total Volume and Open Interest 227,052 762,553 +1,557  
Gold(CMX) Weekly Monthly
Feb24 240209 2032.0 2032.0 2020.0 2023.3 -8.9 341 446 -10 Hover/Click
Apr24 240209 2049.7 2051.9 2034.3 2038.7 -9.2 137,076 342,302 -2,347 Hover/Click
Jun24 240209 2069.6 2071.6 2054.4 2058.6 -9.2 6,393 34,073 +423 Hover/Click
Aug24 240209 2086.6 2088.0 2072.6 2076.5 -8.9 2,597 20,119 +822 Hover/Click
Oct24 240209 2103.9 2105.8 2089.4 2093.5 -8.8 338 5,332 +77 Hover/Click
Dec24 240209 2120.7 2123.3 2107.2 2110.2 -8.9 369 12,255 +42 Hover/Click
Feb25 240209 2125.4 2125.7 2125.4 2125.7 -8.9 72 1,426 +2 Hover/Click
Apr25 240209 2140.1 2140.1 2138.0 2139.6 -8.7 6 285 +0 Hover/Click
Jun25 240209 2154.2 2154.2 2154.2 2154.2 -8.6 0 1,292 +0 Hover/Click
Aug25 240209 2167.6 2167.6 2167.6 2167.6 -8.4 0 14 +0 Hover/Click
Oct25 240209 2181.0 2181.0 2181.0 2181.0 -8.3 0 3 +0 Hover/Click
Dec25 240209 2194.3 2194.3 2194.3 2194.3 -8.1 0 804 +0 Hover/Click
Total Volume and Open Interest 147,865 420,398 -1,031  
Silver(CMX) Weekly Monthly
Mar24 240209 2264.5 2279.5 2242.0 2259.4 -4.2 68,123 90,010 -5,064 Hover/Click
May24 240209 2287.0 2300.5 2264.0 2280.9 -4.2 12,050 40,842 +3,946 Hover/Click
Jul24 240209 2314.0 2321.5 2285.5 2302.3 -3.9 1,363 8,009 +315 Hover/Click
Sep24 240209 2333.5 2341.5 2306.5 2322.9 -4.3 1,247 4,902 +123 Hover/Click
Dec24 240209 2358.0 2368.0 2334.5 2349.3 -4.0 714 4,187 +281 Hover/Click
Mar25 240209 2375.0 2375.0 2375.0 2375.0 -4.0 12 49 +7 Hover/Click
May25 240209 2392.3 2392.3 2392.3 2392.3 -4.0 0 2 +0 Hover/Click
Total Volume and Open Interest 83,679 148,280 -284  
Platinum(NYMEX) Weekly Monthly
Apr24 240209 895.6 899.0 873.3 878.2 -15.8 27,448 76,281 +2,654 Hover/Click
Jul24 240209 905.0 907.8 882.7 887.5 -15.3 1,221 7,720 +216 Hover/Click
Oct24 240209 914.0 916.2 893.8 898.2 -13.9 906 3,553 +145 Hover/Click
Jan25 240209 921.6 924.4 902.3 906.4 -13.8 124 558 +47 Hover/Click
Total Volume and Open Interest 29,754 88,283 +3,074  
Palladium(NYMEX) Weekly Monthly
Mar24 240209 893.50 900.00 859.50 869.30 -22.80 6,725 19,912 +14 Hover/Click
Jun24 240209 904.50 904.50 866.00 876.20 -22.00 1,458 6,593 +787 Hover/Click
Sep24 240209 884.20 884.20 884.20 884.20 -21.90 5 48 +1 Hover/Click
Total Volume and Open Interest 8,212 26,573 +811  
Copper(CMX) Weekly Monthly
Mar24 240209 370.80 371.30 365.50 368.15 -2.05 125,902 130,246 +1,167 Hover/Click
May24 240209 373.25 373.85 367.95 370.20 -2.40 46,372 71,873 +4,437 Hover/Click
Jul24 240209 375.35 375.90 370.35 372.50 -2.50 9,202 26,004 -149 Hover/Click
Sep24 240209 377.80 378.20 372.35 374.45 -2.55 3,877 16,556 +418 Hover/Click
Dec24 240209 379.75 380.25 374.50 376.45 -2.50 1,975 7,962 +653 Hover/Click
Total Volume and Open Interest 188,542 259,540 +6,544  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240209 38795 38979 38645 38748 -76 92,746 107,824 +211 Hover/Click
Jun24 240209 39169 39362 39053 39144 -78 42 532 -2 Hover/Click
Sep24 240209 39224 39224 39224 39224 -73 0 8 +0 Hover/Click
Dec24 240209 39450 39450 39450 39450 -73 0 1 +0 Hover/Click
Total Volume and Open Interest 92,788 108,365 +209  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240209 38807 38979 38646 38748 -76 59,702 26,403 +65 Hover/Click
Jun24 240209 39192 39366 39030 39144 -78 194 884 +14 Hover/Click
Sep24 240209 39224 39224 39224 39224 -73 1 5 -1 Hover/Click
Dec24 240209 39450 39450 39450 39450 -73 0 2 +0 Hover/Click
Total Volume and Open Interest 59,897 27,294 +78  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240209 5014.50 5048.50 5013.00 5044.00 +26.25 997,431 2,283,070 +418 Hover/Click
Jun24 240209 5071.75 5106.25 5071.00 5102.25 +26.75 5,062 46,186 +3,316 Hover/Click
Sep24 240209 5126.25 5156.00 5121.25 5152.50 +27.25 111 3,022 +3 Hover/Click
Dec24 240209 5200.00 5200.00 5198.25 5198.25 +27.75 1 2,748 +0 Hover/Click
Total Volume and Open Interest 1,002,605 2,335,774 +3,737  
e-Micro S&P 500(CME) Weekly Monthly
Mar24 240209 5014.25 5048.50 5013.00 5044.00 +26.25 511,351 166,871 -4,752 Hover/Click
Jun24 240209 5071.75 5106.50 5071.00 5102.25 +26.75 776 2,944 +24 Hover/Click
Sep24 240209 5123.00 5156.00 5120.50 5152.50 +27.25 78 326 +2 Hover/Click
Dec24 240209 5160.00 5199.00 5160.00 5198.25 +27.75 3 69 -1 Hover/Click
Total Volume and Open Interest 512,208 170,216 -4,727  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240209 17854.25 18071.00 17852.25 18039.25 +171.00 471,370 297,566 +2,169 Hover/Click
Jun24 240209 18101.00 18302.00 18081.25 18272.25 +175.25 477 1,950 +49 Hover/Click
Sep24 240209 18350.00 18495.75 18350.00 18470.25 +179.00 1 50 +1 Hover/Click
Total Volume and Open Interest 471,848 299,697 +2,219  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar24 240209 17857.25 18071.00 17851.75 18039.25 +171.00 894,327 168,098 +1,859 Hover/Click
Jun24 240209 18087.50 18305.00 18081.00 18272.25 +175.25 2,786 4,234 +132 Hover/Click
Sep24 240209 18308.00 18500.50 18308.00 18470.25 +179.00 161 388 -45 Hover/Click
Total Volume and Open Interest 897,276 172,759 +1,946  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240209 2797.90 2819.00 2793.30 2817.90 +20.80 7,556 37,914 +149 Hover/Click
Jun24 240209 2838.90 2838.90 2838.90 2838.90 +20.00 0 1 +0 Hover/Click
Sep24 240209 2859.80 2859.80 2859.80 2859.80 +20.10       Hover/Click
Total Volume and Open Interest 7,556 37,915 +149  
Volatility Index(CBOE)
Feb24 240209 13.35 13.40 13.13 13.37 +0.02 53,011 74,971 -13,791  
Mar24 240209 14.50 14.70 14.35 14.70 +0.17 63,403 162,612 +12,338  
Apr24 240209 15.40 15.62 15.25 15.55 +0.18 20,866 60,406 +4,627  
May24 240209 15.90 16.15 15.80 16.05 +0.15 7,848 27,850 -370  
Total Volume and Open Interest 154,453 372,010 +4,416  
S & P 600(CME)
Mar24 240209 1293.80 1293.80 1274.80 1293.80 +15.30 2 720 +1  
Jun24 240209 1309.00 1309.00 1309.00 1309.00 +14.60        
Total Volume and Open Interest 2 720 +1  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240209 1985.70 2020.80 1983.80 2019.10 +31.50 167,804 483,826 +2,381 Hover/Click
Jun24 240209 2009.30 2043.00 2005.10 2040.70 +31.50 165 1,201 +3 Hover/Click
Sep24 240209 2059.70 2059.70 2059.70 2059.70 +31.80 0 1 +0 Hover/Click
Total Volume and Open Interest 167,969 485,028 +2,384  
e-Micro Russell 2000(CME) Weekly Monthly
Mar24 240209 1986.50 2021.00 1983.60 2019.10 +31.50 73,754 28,707 +1,011 Hover/Click
Jun24 240209 2007.10 2042.30 2005.90 2040.70 +31.50 606 813 -182 Hover/Click
Sep24 240209 2059.70 2059.70 2059.70 2059.70 +31.80 0 2 +0 Hover/Click
Total Volume and Open Interest 74,360 29,532 +829  
Nikkei 225(CME)
Mar24 240209 37115 37290 36885 37175 +60 10,041 16,326 +140  
Jun24 240209 36960 37100 36725 36995 +75 50 47 -7  
Total Volume and Open Interest 10,091 16,373 +133  
Nikkei 225(SGX) Weekly Monthly
Mar24 240209 36905 37270 36770 36880 -5 46,954 111,070 +2,631  
Jun24 240209 36680 36960 36625 36625 -10 20 2,820 +3  
Sep24 240209 36580 36580 36580 36580 -5 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240209 36920 37275 36765 36890 +30 1,100,417 400,709 +35,173  
Jun24 240209 36660 37000 36505 36630 +30 38,261 14,994 -522  
Sep24 240209 36580 36925 36460 36570 +30 1,251 2,055 -174  
Total Volume and Open Interest 1,194,242 536,005 +52,029  
Nikkei 225(JPX)
Mar24 240209 36920 37280 36760 36890 +30 74,506 210,293 +1,613  
Jun24 240209 36650 37000 36510 36630 +30 2,674 25,529 -221  
Sep24 240209 36580 36900 36530 36570 +30 23 1,752 -2  
Total Volume and Open Interest 77,219 293,033 +2,082  
Nikkei 225(CME) Yen
Mar24 240209 37110 37270 36860 37155 +60 42,811 51,550 -33  
Jun24 240209 36780 36985 36605 36885 +60 103 103 +33  
Sep24 240209 37160 37160 37160 37160 +60 0 1 +0  
Total Volume and Open Interest 42,914 51,654 -3  
Nikkei 225(CME) e-Mini Yen
Mar24 240209 37155 37155 37155 37155 +60 0 1 +0  
Jun24 240209 36885 36885 36885 36885 +60        
Sep24 240209 37160 37160 37160 37160 +60        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb24 240209 7644.0 7687.0 7622.5 7652.5 -19.5 60,258 174,884 +704  
Mar24 240209 7683.0 7710.5 7654.5 7675.0 -19.5 4,064 1,918 +94  
Apr24 240209 7693.5 7693.5 7693.5 7693.5 -19.5        
Jun24 240209 7570.0 7570.0 7570.0 7570.0 -19.5 0 50 +0  
Sep24 240209 7632.5 7632.5 7632.5 7632.5 -19.5        
Dec24 240209 7670.5 7670.5 7670.5 7670.5 -19.5        
Total Volume and Open Interest 64,322 176,853 +798  
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240209 15888 15916 15549 15713 -174 118,931 124,568 +936  
Mar24 240209 15876 15896 15540 15690 -177 970 13,521 +55  
Apr24 240209 15748 15748 15748 15748 -174 0 603 +0  
Total Volume and Open Interest 119,968 150,007 +997  
DAX(EUREX) Weekly Monthly
Mar24 240209 17052.0 17063.0 16941.0 16989.0 -53.0 48,868 72,184 -113  
Jun24 240209 17291.0 17291.0 17249.0 17249.0 -52.0 92 324 +77  
Sep24 240209 17406.0 17406.0 17406.0 17406.0 -51.0        
Total Volume and Open Interest 48,960 72,629 -36  
Mini-DAX(EUREX)
Mar24 240209 17041.0 17063.0 16940.0 16989.0 -53.0 33,736 11,170 -425  
Jun24 240209 17312.0 17312.0 17249.0 17249.0 -52.0 25 104 +0  
Sep24 240209 17406.0 17406.0 17406.0 17406.0 -51.0        
Total Volume and Open Interest 33,761 11,274 -425  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240209 4718 4753 4713 4731 +9 801,332 2,755,427 +20,233  
Jun24 240209 4673 4700 4672 4681 +10 19,140 65,047 +9,981  
Sep24 240209 4715 4715 4715 4715 +12 0 2,794 +0  
Total Volume and Open Interest 820,472 2,833,869 +30,214  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240209 11080 11088 10988 11018 -51 24,396 156,411 +1,306  
Jun24 240209 10932 10932 10891 10905 -52 2 6,938 +1  
Sep24 240209 10933 10933 10933 10933 -52        
Total Volume and Open Interest 24,398 163,512 +1,307  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240209 7586.50 7586.50 7526.50 7542.00 -23.50 85,750 538,399 +1,554  
Jun24 240209 7575.00 7575.00 7555.50 7560.50 -22.00 54 1,344 +54  
Sep24 240209 7575.50 7575.50 7575.50 7575.50 -21.00 0 91 +0  
Total Volume and Open Interest 85,804 540,399 +1,608  
SPI 200(SFE) Weekly Monthly
Mar24 240209 7594.0 7606.0 7572.0 7595.0 unch 38,255 276,109 +5,608  
Jun24 240209 7639.0 7639.0 7639.0 7639.0 unch 0 128 +0  
Sep24 240209 7572.0 7572.0 7572.0 7572.0 unch        
Total Volume and Open Interest 38,265 277,031 +5,608  
FTSE MIB(ISE)
Mar24 240209 31245.00 31425.00 31170.00 31279.00 +92.00 11,762 105,061 -611  
Jun24 240209 30650.00 30760.00 30580.00 30677.00 +77.00 89 478 +8  
Sep24 240209 30772.00 30772.00 30772.00 30772.00 +60.00 0 3 +1  
Total Volume and Open Interest 11,851 105,542 -602  
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 240209 560.00 560.45 557.95 560.00 +4.60 88 505 -75  
Mar24 240209 558.00 560.35 558.00 559.60 +3.85 88 124 +75  
Apr24 240209 557.10 557.10 557.10 557.10 -1.15        
Total Volume and Open Interest 176 629 +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

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64