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 -10.00 137,235 269,491 -18,982 Hover/Click
May24 240209 1201.00 1204.25 1188.25 1190.00 -9.75 89,086 217,570 +11,364 Hover/Click
Jul24 240209 1210.25 1213.75 1198.50 1199.75 -9.50 36,897 133,066 +834 Hover/Click
Aug24 240209 1203.75 1204.75 1191.00 1192.00 -9.25 3,739 13,835 -73 Hover/Click
Sep24 240209 1180.75 1182.00 1169.25 1169.25 -9.00 2,393 12,150 +113 Hover/Click
Nov24 240209 1172.75 1176.25 1163.00 1163.75 -9.00 18,060 102,759 +1,994 Hover/Click
Jan25 240209 1182.00 1185.25 1172.50 1173.25 -9.00 1,213 7,383 +54 Hover/Click
Mar25 240209 1181.50 1182.75 1169.75 1170.75 -10.00 1,085 8,082 +414 Hover/Click
May25 240209 1174.75 1185.00 1172.00 1172.75 -10.75 462 4,499 +118 Hover/Click
Jul25 240209 1186.75 1191.75 1178.50 1179.25 -11.00 477 2,121 +262 Hover/Click
Aug25 240209 1171.00 1171.00 1171.00 1171.00 -10.00 1 3 +1 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 -11.00 466 2,394 +196 Hover/Click
Jan26 240209 1145.25 1145.25 1145.25 1145.25 -10.50 0 3 +0 Hover/Click
Total Volume and Open Interest 291,117 773,395 -3,704  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240209 347.10 349.40 341.00 346.80 -0.30 77,876 163,120 -10,820 Hover/Click
May24 240209 343.00 344.10 337.50 340.50 -2.20 72,411 150,453 +6,237 Hover/Click
Jul24 240209 346.10 347.20 341.00 343.50 -2.40 32,525 84,562 +1,602 Hover/Click
Aug24 240209 346.90 348.10 342.30 344.50 -2.40 4,891 18,778 +453 Hover/Click
Sep24 240209 346.90 347.50 342.30 344.50 -2.10 3,050 14,260 +257 Hover/Click
Oct24 240209 345.10 345.80 341.00 343.10 -1.70 2,804 11,600 +174 Hover/Click
Dec24 240209 346.90 347.50 342.90 344.90 -1.70 10,151 39,626 +775 Hover/Click
Jan25 240209 345.80 347.90 343.70 345.50 -1.70 655 3,509 -142 Hover/Click
Mar25 240209 344.40 346.80 342.90 344.20 -2.00 361 2,092 +128 Hover/Click
May25 240209 343.90 347.00 343.40 344.30 -2.20 69 810 +11 Hover/Click
Total Volume and Open Interest 204,802 489,889 -1,325  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240209 47.94 48.45 46.91 47.26 -0.68 81,816 166,297 -13,469 Hover/Click
May24 240209 48.34 48.89 47.45 47.75 -0.57 63,685 165,466 +8,244 Hover/Click
Jul24 240209 48.42 49.00 47.63 47.91 -0.51 32,452 117,641 +243 Hover/Click
Aug24 240209 48.10 48.65 47.37 47.65 -0.43 5,148 21,640 +219 Hover/Click
Sep24 240209 47.70 48.23 47.04 47.29 -0.38 2,320 18,175 +438 Hover/Click
Oct24 240209 47.24 47.75 46.62 46.85 -0.38 2,258 11,959 +459 Hover/Click
Dec24 240209 47.07 47.60 46.47 46.70 -0.38 8,589 69,397 -350 Hover/Click
Jan25 240209 47.20 47.56 46.49 46.69 -0.36 476 4,352 +18 Hover/Click
Mar25 240209 47.32 47.49 46.46 46.64 -0.36 270 3,709 +134 Hover/Click
May25 240209 46.84 47.51 46.56 46.71 -0.33 73 1,609 -12 Hover/Click
Total Volume and Open Interest 197,288 582,388 -4,031  
Canola(WCE) Weekly Monthly
Mar24 240209 592.6 598.4 586.3 588.4 -7.3 40,699 108,115 -12,722 Hover/Click
May24 240209 603.4 606.2 595.0 596.9 -7.5 37,070 120,705 +11,760 Hover/Click
Jul24 240209 607.0 611.7 600.8 602.6 -7.7 11,288 44,783 +812 Hover/Click
Nov24 240209 609.8 611.1 600.8 602.1 -7.9 3,436 29,847 +138 Hover/Click
Jan25 240209 612.5 612.5 606.6 606.6 -8.1 37 1,294 +35 Hover/Click
Mar25 240209 606.1 606.1 606.1 606.1 -8.1 1 71 +0 Hover/Click
Total Volume and Open Interest 92,532 304,832 +24  
Corn(CBOT) Weekly Monthly
Mar24 240209 433.00 437.00 428.25 429.00 -4.25 245,418 557,750 -36,330 Hover/Click
May24 240209 444.75 448.50 440.75 441.50 -3.50 150,030 338,498 +20,053 Hover/Click
Jul24 240209 454.25 456.75 449.75 450.75 -3.25 92,667 276,448 +8,852 Hover/Click
Sep24 240209 463.00 463.75 457.00 457.75 -4.00 22,809 143,859 -561 Hover/Click
Dec24 240209 472.00 473.75 467.25 468.25 -4.00 47,425 249,769 +2,827 Hover/Click
Mar25 240209 482.75 485.00 478.50 479.50 -4.00 2,472 16,686 +622 Hover/Click
May25 240209 486.75 490.25 484.50 485.50 -4.00 607 3,383 +30 Hover/Click
Jul25 240209 490.00 492.75 486.75 487.50 -3.75 350 5,575 +50 Hover/Click
Sep25 240209 479.75 482.75 479.25 479.25 -2.00 104 483 +29 Hover/Click
Dec25 240209 482.00 485.00 480.00 480.75 -1.75 537 11,640 +158 Hover/Click
Total Volume and Open Interest 562,469 1,605,128 -4,249  
Wheat(CBOT) Weekly Monthly
Mar24 240209 591.25 605.50 588.00 596.75 +8.25 79,577 166,120 -13,367 Hover/Click
May24 240209 598.00 608.75 592.75 599.25 +5.25 47,155 99,346 +5,824 Hover/Click
Jul24 240209 600.00 610.50 594.75 601.00 +3.75 24,216 89,551 -777 Hover/Click
Sep24 240209 610.00 618.75 603.75 608.75 +2.25 8,757 23,052 +383 Hover/Click
Dec24 240209 620.50 631.25 616.25 621.25 +1.00 8,548 29,814 +955 Hover/Click
Mar25 240209 631.00 642.25 628.00 632.75 -0.25 1,249 2,969 -104 Hover/Click
Total Volume and Open Interest 169,755 412,468 -7,078  
Wheat(KCBT) Weekly Monthly
Mar24 240209 602.25 611.75 594.75 601.50 +0.50 34,669 90,658 -9,080 Hover/Click
May24 240209 600.00 608.25 593.00 599.50 unch 27,495 67,259 +5,979 Hover/Click
Jul24 240209 593.75 602.50 586.75 593.75 +0.25 12,534 54,871 +1,241 Hover/Click
Sep24 240209 604.00 613.00 597.50 604.75 +0.75 3,829 16,516 -46 Hover/Click
Dec24 240209 619.00 629.00 613.25 621.00 +1.00 3,093 18,853 +742 Hover/Click
Mar25 240209 637.25 640.75 626.75 633.75 +1.50 61 987 +36 Hover/Click
May25 240209 634.75 646.50 633.00 640.00 +1.75 9 361 +6 Hover/Click
Total Volume and Open Interest 81,692 249,737 -1,122  
Wheat(MGE) Weekly Monthly
Mar24 240209 683.00 693.00 680.25 684.25 +0.50 6,149 34,977 -1,966 Hover/Click
May24 240209 684.50 692.50 681.25 683.00 -0.75 5,489 21,146 +790 Hover/Click
Jul24 240209 688.50 696.00 685.00 686.00 -2.00 1,532 8,576 +26 Hover/Click
Sep24 240209 692.25 701.50 689.25 690.25 -3.75 525 5,187 +13 Hover/Click
Dec24 240209 703.25 711.75 700.25 701.25 -2.75 233 1,815 +89 Hover/Click
Mar25 240209 715.25 715.25 711.50 711.50 -0.50 5 126 +1 Hover/Click
Total Volume and Open Interest 13,933 71,840 -1,047  
Oats(CBOT) Weekly Monthly
Mar24 240209 376.25 380.75 375.00 375.25 -3.50 461 2,377 -99 Hover/Click
May24 240209 371.00 375.50 368.50 370.25 -2.75 108 815 +10 Hover/Click
Jul24 240209 371.00 372.75 367.50 367.50 -3.00 30 78 -1 Hover/Click
Sep24 240209 371.75 371.75 371.75 371.75 -3.00 0 9 +0 Hover/Click
Total Volume and Open Interest 604 3,332 -92  
Rough Rice(CBOT) Weekly Monthly
Mar24 240209 18.66 18.98 18.62 18.92 +0.27 564 9,281 +52 Hover/Click
May24 240209 18.83 19.15 18.83 19.08 +0.25 147 904 +109 Hover/Click
Jul24 240209 19.00 19.15 19.00 19.10 +0.23 8 233 +6 Hover/Click
Sep24 240209 15.05 15.05 14.95 14.98 -0.18 22 1,464 +16 Hover/Click
Total Volume and Open Interest 742 11,910 +183  
Live Cattle(CME) Weekly Monthly
Feb24 240209 183.935 184.950 183.500 184.630 +0.845 4,000 14,256 -257 Hover/Click
Apr24 240209 186.400 187.485 185.830 186.735 +0.155 27,822 119,820 -800 Hover/Click
Jun24 240209 183.685 184.535 183.000 183.985 +0.250 11,025 62,149 +722 Hover/Click
Aug24 240209 182.485 183.330 181.985 182.735 +0.135 7,462 36,160 +620 Hover/Click
Oct24 240209 185.300 185.950 184.750 185.380 +0.050 5,066 23,095 +849 Hover/Click
Dec24 240209 188.685 189.235 188.050 188.685 -0.100 2,267 14,036 -27 Hover/Click
Total Volume and Open Interest 58,993 280,458 +1,336  
Feeder Cattle(CME) Weekly Monthly
Mar24 240209 247.250 248.350 245.935 247.150 +0.300 7,773 16,659 -1,308 Hover/Click
Apr24 240209 252.250 253.150 250.735 251.785 -0.150 5,252 9,095 +979 Hover/Click
May24 240209 256.300 257.100 254.830 255.685 -0.615 2,637 7,436 -6 Hover/Click
Aug24 240209 270.600 271.130 268.600 269.450 -1.150 1,854 8,523 +246 Hover/Click
Sep24 240209 272.630 272.980 270.300 271.300 -1.330 611 2,610 +43 Hover/Click
Oct24 240209 274.400 274.400 270.835 272.185 -1.465 731 3,302 +128 Hover/Click
Nov24 240209 273.800 273.800 269.800 271.480 -1.420 448 1,455 +16 Hover/Click
Total Volume and Open Interest 19,575 49,617 +208  
Lean Hogs(CME) Weekly Monthly
Feb24 240209 73.650 73.900 73.500 73.680 +0.380 9,920 16,000 -2,042 Hover/Click
Apr24 240209 80.780 82.400 80.750 81.150 +0.800 26,197 94,146 -555 Hover/Click
May24 240209 86.180 87.230 86.180 86.230 +0.400 237 3,481 +80  
Jun24 240209 95.280 96.180 94.930 95.000 +0.120 9,955 34,849 -614 Hover/Click
Jul24 240209 96.630 97.450 96.480 96.580 +0.300 4,557 17,204 +280 Hover/Click
Aug24 240209 96.330 97.200 96.200 96.450 +0.450 7,350 20,620 -116 Hover/Click
Oct24 240209 82.780 83.230 82.750 83.080 +0.450 5,964 20,101 +904 Hover/Click
Dec24 240209 75.150 75.450 75.030 75.330 +0.350 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 240209 16.12 16.15 16.11 16.13 +0.01 179 4,529 +21 Hover/Click
Mar24 240209 17.15 17.35 16.98 16.98 -0.21 671 5,878 -186 Hover/Click
Apr24 240209 17.43 17.60 17.25 17.35 -0.14 359 3,111 +188 Hover/Click
May24 240209 17.85 17.86 17.71 17.71 -0.16 184 2,064 +117 Hover/Click
Jun24 240209 18.07 18.07 18.06 18.07 -0.15 26 1,694 +15 Hover/Click
Jul24 240209 18.25 18.31 18.23 18.25 -0.05 24 1,203 -3 Hover/Click
Aug24 240209 18.45 18.46 18.45 18.46 +0.01 13 1,138 +6 Hover/Click
Sep24 240209 18.64 18.64 18.60 18.61 -0.03 10 1,047 +3 Hover/Click
Oct24 240209 18.60 18.60 18.60 18.60 unch 30 781 +5 Hover/Click
Nov24 240209 18.53 18.53 18.53 18.53 -0.03 28 851 -4 Hover/Click
Dec24 240209 18.23 18.24 18.23 18.24 -0.03 12 727 +5 Hover/Click
Jan25 240209 18.06 18.06 18.06 18.06 unch 1 148 +0 Hover/Click
Feb25 240209 18.05 18.05 18.05 18.05 unch 1 142 +0 Hover/Click
Total Volume and Open Interest 1,539 23,514 +167  
Cocoa(ICE) Weekly Monthly
Mar24 240209 5900 6030 5528 5888 +83 42,231 58,832 -13,875 Hover/Click
May24 240209 5657 5798 5318 5599 +64 58,406 107,787 +10,922 Hover/Click
Jul24 240209 5477 5625 5193 5421 +27 19,068 64,473 +600 Hover/Click
Sep24 240209 5343 5430 5048 5263 +21 9,249 39,018 -21 Hover/Click
Dec24 240209 5125 5213 4864 5068 +12 4,087 30,240 +560 Hover/Click
Mar25 240209 4980 5069 4731 4908 -15 3,091 13,199 +415 Hover/Click
May25 240209 4890 4935 4654 4787 -40 329 1,504 +103 Hover/Click
Total Volume and Open Interest 136,620 316,394 -1,289  
Coffee "C"(ICE) Weekly Monthly
Mar24 240209 190.25 197.00 190.05 196.30 +7.50 36,785 57,696 -7,946 Hover/Click
May24 240209 186.85 192.10 186.55 191.50 +5.65 37,141 97,465 +6,867 Hover/Click
Jul24 240209 185.50 190.75 185.50 190.20 +5.05 6,936 39,274 +708 Hover/Click
Sep24 240209 185.70 190.45 185.65 189.90 +4.65 3,466 13,974 +375 Hover/Click
Dec24 240209 185.65 190.20 185.65 189.65 +4.15 2,233 17,483 +336 Hover/Click
Mar25 240209 185.95 190.15 185.95 189.60 +3.70 990 6,399 -13 Hover/Click
Total Volume and Open Interest 87,718 234,774 +342  
Orange Juice(ICE) Weekly Monthly
Mar24 240209 383.15 383.20 373.65 373.65 -10.00 361 4,718 -58 Hover/Click
May24 240209 368.50 368.50 358.55 358.55 -10.00 328 2,540 +133 Hover/Click
Jul24 240209 358.10 358.10 349.05 349.05 -10.00 53 845 +14 Hover/Click
Sep24 240209 346.15 346.15 343.45 343.55 -9.90 1 116 +0 Hover/Click
Nov24 240209 335.90 335.90 335.90 335.90 -9.90 2 7 -2 Hover/Click
Jan25 240209 325.90 325.90 325.90 325.90 -9.90 0 22 +0 Hover/Click
Total Volume and Open Interest 745 8,249 +87  
Sugar #11(ICE) Weekly Monthly
Mar24 240209 24.00 24.42 23.86 24.02 +0.04 99,814 236,596 -14,555 Hover/Click
May24 240209 23.21 23.62 23.18 23.30 +0.09 70,130 233,945 +7,716 Hover/Click
Jul24 240209 22.85 23.20 22.85 22.99 +0.09 31,455 136,473 +2,724 Hover/Click
Oct24 240209 22.87 23.12 22.83 22.97 +0.09 19,358 111,094 +1,584 Hover/Click
Mar25 240209 23.04 23.22 22.98 23.12 +0.08 9,670 71,480 +1,974 Hover/Click
May25 240209 21.74 21.88 21.66 21.85 +0.10 2,443 33,031 +286 Hover/Click
Jul25 240209 21.02 21.14 20.92 21.11 +0.13 2,598 20,837 +1,115 Hover/Click
Oct25 240209 20.75 20.85 20.66 20.81 +0.13 2,027 21,900 +1,115 Hover/Click
Total Volume and Open Interest 238,989 883,510 +2,506  
London Cocoa(LCE) Weekly Monthly
Mar24 240209 4700 4916 4567 4757 +97 9,502 90,889 -1,534 Hover/Click
May24 240209 4578 4786 4434 4615 +84 20,640 65,713 -2,326 Hover/Click
Jul24 240209 4368 4473 4178 4332 +26 11,433 47,351 +968 Hover/Click
Sep24 240209 4200 4285 4036 4165 +15 7,310 43,971 -282 Hover/Click
Dec24 240209 4000 4052 3869 3965 +24 6,822 46,672 +264 Hover/Click
Mar25 240209 3870 3960 3791 3865 +11 17,006 46,458 +5,823 Hover/Click
May25 240209 3821 3857 3714 3759 -2 551 3,658 +42 Hover/Click
Total Volume and Open Interest 73,324 346,453 +2,955  
London Sugar(LCE) Weekly Monthly
Mar24 240209 670.00 673.60 661.80 665.50 -0.20 5,977 14,407 -2,652 Hover/Click
May24 240209 655.90 662.80 651.10 654.40 +0.80 6,760 33,940 +880 Hover/Click
Aug24 240209 641.70 646.90 637.70 640.90 +1.30 1,641 13,006 +417 Hover/Click
Oct24 240209 631.40 635.70 628.20 631.70 +1.80 646 7,444 +64 Hover/Click
Dec24 240209 624.40 627.80 621.00 624.70 +1.50 364 4,900 +105 Hover/Click
Total Volume and Open Interest 15,728 81,993 -1,227  
Cotton(ICE) Weekly Monthly
Mar24 240209 89.43 92.00 88.56 91.78 +2.68 29,945 65,084 -6,292 Hover/Click
May24 240209 89.90 92.38 89.22 92.22 +2.54 26,613 91,096 +4,430 Hover/Click
Jul24 240209 89.89 92.31 89.50 92.22 +2.30 10,278 61,624 +377 Hover/Click
Oct24 240209 85.32 85.37 85.16 85.16 +0.47 4 57 +1 Hover/Click
Dec24 240209 82.96 83.44 82.73 83.22 +0.28 6,142 42,531 +1,941 Hover/Click
Mar25 240209 83.31 83.64 83.17 83.46 +0.22 392 3,472 +81 Hover/Click
Total Volume and Open Interest 73,428 265,444 +535  
Crude Oil(NYM) Weekly Monthly
Mar24 240209 76.42 77.29 75.93 76.84 +0.62 294,955 283,050 -29,481 Hover/Click
Apr24 240209 76.32 77.17 75.88 76.77 +0.58 133,421 267,383 +8,176 Hover/Click
May24 240209 76.08 76.95 75.73 76.61 +0.57 63,906 157,073 -445 Hover/Click
Jun24 240209 75.72 76.62 75.45 76.35 +0.57 44,599 167,579 +1,878 Hover/Click
Jul24 240209 75.33 76.22 75.12 76.01 +0.56 21,489 96,766 +1,459 Hover/Click
Aug24 240209 74.89 75.75 74.69 75.59 +0.57 10,358 54,566 -289 Hover/Click
Sep24 240209 74.35 75.25 74.26 75.11 +0.57 12,559 83,226 +1,986 Hover/Click
Oct24 240209 73.90 74.73 73.78 74.62 +0.57 3,297 52,876 -105 Hover/Click
Nov24 240209 73.45 74.23 73.45 74.17 +0.57 2,428 39,916 -475 Hover/Click
Dec24 240209 72.95 73.86 72.88 73.71 +0.57 27,501 178,631 +2,244 Hover/Click
Jan25 240209 72.46 73.31 72.45 73.23 +0.54 822 35,406 +91 Hover/Click
Feb25 240209 72.31 72.81 72.18 72.80 +0.55 564 21,987 -28 Hover/Click
Mar25 240209 72.00 72.39 72.00 72.39 +0.54 2,271 31,485 +776 Hover/Click
Apr25 240209 71.82 72.33 71.45 72.00 +0.52 1,456 13,422 +703 Hover/Click
May25 240209 71.64 71.64 71.64 71.64 +0.50 722 10,409 -54 Hover/Click
Jun25 240209 70.64 71.47 70.60 71.30 +0.49 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 240209 76.400 77.275 75.925 76.850 +0.625 7,162 2,168 -31  
Apr24 240209 76.300 77.175 75.900 76.775 +0.575 919 603 +79  
May24 240209 76.050 76.925 75.750 76.600 +0.550 40 160 +4  
Jun24 240209 75.725 76.600 75.475 76.350 +0.575 26 119 -1  
Jul24 240209 75.600 76.200 75.150 76.000 +0.550 14 31 -4  
Aug24 240209 75.400 75.725 74.725 75.600 +0.575 2 60 +0  
Sep24 240209 74.525 75.225 74.275 75.100 +0.550 2 62 +0  
Oct24 240209 74.625 74.725 73.800 74.625 +0.575 6 8 +1  
Nov24 240209 74.175 74.275 73.375 74.175 +0.575 2 3 +1  
Dec24 240209 73.050 73.825 72.875 73.700 +0.550 47 291 -13  
Total Volume and Open Interest 8,222 3,542 +34  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240209 289.49 297.35 287.58 296.42 +7.34 72,671 108,162 -2,554 Hover/Click
Apr24 240209 281.68 288.14 279.89 287.13 +5.66 55,754 61,491 +1,673 Hover/Click
May24 240209 272.40 277.84 270.91 276.97 +4.50 36,205 48,339 -508 Hover/Click
Jun24 240209 264.60 269.65 263.92 269.21 +3.67 27,688 42,934 +2,841 Hover/Click
Jul24 240209 261.75 265.57 260.52 265.45 +3.32 10,466 19,118 +831 Hover/Click
Aug24 240209 259.97 263.36 258.65 263.22 +3.14 3,476 16,226 +701 Hover/Click
Sep24 240209 259.42 262.58 258.14 262.48 +3.03 3,741 12,876 +513 Hover/Click
Oct24 240209 258.83 262.36 258.42 262.24 +2.94 1,913 7,135 +110 Hover/Click
Nov24 240209 258.06 261.28 257.71 261.17 +2.77 1,715 7,751 +227 Hover/Click
Dec24 240209 255.69 259.25 255.34 259.18 +2.56 5,369 19,787 +442 Hover/Click
Jan25 240209 257.16 257.37 253.69 257.37 +2.43 534 5,143 +82 Hover/Click
Feb25 240209 253.88 255.19 252.48 255.19 +2.30 253 1,504 +15 Hover/Click
Mar25 240209 251.92 252.39 251.92 252.39 +2.17 371 1,628 +11 Hover/Click
Apr25 240209 248.48 249.05 248.48 249.05 +2.07 412 988 +188 Hover/Click
Total Volume and Open Interest 221,503 361,644 +4,791  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240209 233.97 236.15 232.45 233.95 -0.25 59,985 87,999 -6,834 Hover/Click
Apr24 240209 255.61 257.78 254.38 256.87 +1.11 53,538 70,148 +5,821 Hover/Click
May24 240209 255.15 257.16 253.68 256.31 +1.14 28,449 54,874 +1,678 Hover/Click
Jun24 240209 252.00 253.84 250.42 252.91 +0.93 18,421 41,616 +198 Hover/Click
Jul24 240209 247.65 249.70 246.50 248.89 +0.95 8,318 26,849 -135 Hover/Click
Aug24 240209 243.26 245.07 242.05 244.50 +1.11 6,544 21,567 +180 Hover/Click
Sep24 240209 237.50 239.47 236.91 239.08 +1.27 10,377 26,362 -378 Hover/Click
Oct24 240209 219.26 221.22 218.63 221.04 +1.31 3,877 9,399 -267 Hover/Click
Nov24 240209 212.63 214.60 212.32 214.42 +1.28 2,559 7,243 -241 Hover/Click
Dec24 240209 207.76 210.00 207.45 209.84 +1.40 2,864 20,857 +321 Hover/Click
Total Volume and Open Interest 195,914 377,026 +412  
e-miNY RBOB Gasoline(NYM)
Mar24 240209 233.95 233.95 233.95 233.95 -0.25 0 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 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Mar24 240209 1.885 1.885 1.817 1.847 -0.070 204,064 356,355 -36,258 Hover/Click
Apr24 240209 1.915 1.921 1.852 1.885 -0.063 108,620 179,150 +7,753 Hover/Click
May24 240209 2.018 2.021 1.956 1.992 -0.057 99,060 163,153 +13,710 Hover/Click
Jun24 240209 2.183 2.185 2.126 2.165 -0.047 27,213 66,591 +2,510 Hover/Click
Jul24 240209 2.370 2.370 2.314 2.354 -0.038 23,524 91,415 +1,256 Hover/Click
Aug24 240209 2.438 2.438 2.382 2.425 -0.030 10,441 32,354 +756 Hover/Click
Sep24 240209 2.433 2.433 2.372 2.418 -0.024 23,084 69,713 +2,299 Hover/Click
Oct24 240209 2.505 2.512 2.452 2.502 -0.021 24,990 103,198 +1,087 Hover/Click
Nov24 240209 2.927 2.942 2.877 2.935 -0.008 10,265 38,729 +1,464 Hover/Click
Dec24 240209 3.423 3.443 3.376 3.437 +0.002 7,797 48,942 -27 Hover/Click
Jan25 240209 3.693 3.734 3.657 3.727 +0.013 10,972 63,920 -383 Hover/Click
Feb25 240209 3.533 3.578 3.506 3.573 +0.016 5,966 34,546 +363 Hover/Click
Mar25 240209 3.198 3.229 3.163 3.222 +0.015 10,366 59,651 +76 Hover/Click
Apr25 240209 2.959 2.990 2.934 2.988 +0.018 6,656 48,909 -21 Hover/Click
May25 240209 2.974 3.030 2.974 3.028 +0.019 1,314 21,018 -25 Hover/Click
Jun25 240209 3.139 3.192 3.136 3.190 +0.022 567 8,129 +49 Hover/Click
Total Volume and Open Interest 579,362 1,528,311 -4,730  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240209 81.72 82.45 81.21 82.19 +0.56 291,684 516,535 -17,672 Hover/Click
May24 240209 81.11 81.81 80.63 81.61 +0.53 187,680 372,016 +15,581 Hover/Click
Jun24 240209 80.52 81.28 80.14 81.11 +0.54 137,394 240,966 +362 Hover/Click
Jul24 240209 80.02 80.80 79.70 80.66 +0.57 48,350 115,035 -357 Hover/Click
Aug24 240209 79.52 80.33 79.27 80.22 +0.60 38,374 117,426 +4,420 Hover/Click
Sep24 240209 79.03 79.85 78.81 79.76 +0.62 36,341 107,486 +3,135 Hover/Click
Oct24 240209 78.56 79.37 78.37 79.29 +0.62 11,952 62,413 +1,061 Hover/Click
Nov24 240209 78.11 78.92 77.94 78.85 +0.62 6,654 54,754 +198 Hover/Click
Dec24 240209 77.67 78.49 77.50 78.40 +0.61 58,671 197,041 +3,912 Hover/Click
Jan25 240209 77.25 77.97 77.13 77.95 +0.59 2,737 45,736 -27 Hover/Click
Feb25 240209 76.82 77.55 76.73 77.54 +0.59 2,941 47,670 -599 Hover/Click
Mar25 240209 76.51 77.27 76.34 77.17 +0.57 3,724 28,341 +294 Hover/Click
Apr25 240209 76.48 76.83 76.48 76.83 +0.56 770 16,119 +231 Hover/Click
May25 240209 76.50 76.50 76.50 76.50 +0.55 509 12,273 -121 Hover/Click
Total Volume and Open Interest 854,429 2,245,980 +10,023  
Gas Oil(ICE) Weekly Monthly
Feb24 240209 892.00 932.50 885.50 918.25 +31.50 36,275 33,302 -10,679 Hover/Click
Mar24 240209 867.50 891.00 862.75 882.00 +21.25 150,885 181,920 -2,923 Hover/Click
Apr24 240209 840.25 859.75 835.25 852.50 +18.75 123,747 109,663 +5,354 Hover/Click
May24 240209 816.75 833.75 812.75 828.00 +16.00 65,204 75,205 +3,693 Hover/Click
Jun24 240209 800.00 814.50 795.25 809.50 +14.25 61,414 76,247 -1,018 Hover/Click
Jul24 240209 788.75 802.25 785.00 797.75 +12.50 14,730 36,092 -1,406 Hover/Click
Aug24 240209 781.50 794.50 779.75 790.75 +11.25 7,832 35,549 +1,956 Hover/Click
Sep24 240209 777.75 790.00 775.75 786.25 +10.75 10,086 45,871 +1,385 Hover/Click
Oct24 240209 775.50 787.00 773.50 784.00 +10.75 4,894 31,759 +590 Hover/Click
Nov24 240209 768.00 779.25 766.25 776.00 +10.00 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 240209 76.39 77.29 75.94 76.84 +0.62 46,207 64,700 -3,437 Hover/Click
Apr24 240209 76.32 77.17 75.90 76.77 +0.58 64,834 89,473 +4,950 Hover/Click
May24 240209 76.13 76.93 75.74 76.61 +0.57 40,830 60,566 +169 Hover/Click
Jun24 240209 75.60 76.60 75.45 76.35 +0.57 35,595 97,450 +2,195 Hover/Click
Jul24 240209 75.29 76.20 75.23 76.01 +0.56 10,305 20,397 +48 Hover/Click
Aug24 240209 74.84 75.73 74.84 75.59 +0.57 4,334 19,019 -32 Hover/Click
Sep24 240209 74.35 75.14 74.35 75.11 +0.57 3,427 41,807 +260 Hover/Click
Oct24 240209 74.12 74.62 74.12 74.62 +0.57 318 12,283 -66 Hover/Click
Nov24 240209 73.66 74.17 73.63 74.17 +0.57 183 12,640 +25 Hover/Click
Dec24 240209 72.97 73.85 72.97 73.71 +0.57 6,983 87,957 +796 Hover/Click
Jan25 240209 72.77 73.24 72.77 73.24 +0.55 111 8,325 +16 Hover/Click
Feb25 240209 72.80 72.80 72.80 72.80 +0.55 48 3,596 +4 Hover/Click
Mar25 240209 72.39 72.39 72.39 72.39 +0.54 98 3,970 -28 Hover/Click
Apr25 240209 72.00 72.00 72.00 72.00 +0.52 38 3,070 -5 Hover/Click
May25 240209 71.64 71.64 71.64 71.64 +0.50 23 3,681 -4 Hover/Click
Jun25 240209 71.36 71.44 71.30 71.30 +0.49 869 19,976 -54 Hover/Click
Total Volume and Open Interest 215,185 624,786 +4,831  
US Dollar Index(ICE) Weekly Monthly
Mar24 240209 104.045 104.135 103.830 103.993 -0.045 11,263 27,854 -694 Hover/Click
Jun24 240209 103.700 103.785 103.570 103.643 -0.050 59 645 +9 Hover/Click
Sep24 240209 103.215 103.348 103.215 103.348 -0.050 0 18 +0 Hover/Click
Total Volume and Open Interest 11,322 28,517 -685  
Australian Dollar(CME) Weekly Monthly
Mar24 240209 65.01 65.42 64.94 65.28 +0.32 71,629 178,184 -909 Hover/Click
Jun24 240209 65.16 65.58 65.12 65.45 +0.32 142 1,126 -16 Hover/Click
Sep24 240209 65.62 65.63 65.55 65.55 +0.32 2 134 +1 Hover/Click
Total Volume and Open Interest 72,070 179,916 -877  
British Pound(CME) Weekly Monthly
Mar24 240209 126.20 126.47 126.01 126.31 +0.12 81,382 180,903 -4,311 Hover/Click
Jun24 240209 126.28 126.49 126.08 126.36 +0.13 104 10,277 +26 Hover/Click
Sep24 240209 126.36 126.41 126.10 126.36 +0.13 0 582 +0 Hover/Click
Total Volume and Open Interest 81,796 195,017 -4,229  
Canadian Dollar(CME) Weekly Monthly
Mar24 240209 74.34 74.59 74.21 74.32 -0.03 41,825 151,245 -2,456 Hover/Click
Jun24 240209 74.39 74.64 74.29 74.40 -0.03 643 4,310 +238 Hover/Click
Sep24 240209 74.46 74.49 74.43 74.44 -0.03 19 1,068 +18 Hover/Click
Dec24 240209 74.58 74.58 74.46 74.47 -0.03 0 577 +0 Hover/Click
Total Volume and Open Interest 42,542 157,936 -2,182  
Japanese Yen(CME) Weekly Monthly
Mar24 240209 67.36 67.49 67.22 67.32 unch 114,090 254,831 -845 Hover/Click
Jun24 240209 68.30 68.41 68.17 68.26 unch 361 2,356 +31 Hover/Click
Sep24 240209 69.07 69.25 69.05 69.14 unch 7 355 +4 Hover/Click
Total Volume and Open Interest 114,656 258,701 -841  
Swiss Franc(CME) Weekly Monthly
Mar24 240209 114.92 114.96 114.55 114.67 -0.14 24,785 48,686 -471 Hover/Click
Jun24 240209 115.91 116.05 115.67 115.76 -0.14 34 489 +8 Hover/Click
Sep24 240209 116.82 117.06 116.78 116.82 -0.13 1 81 -1 Hover/Click
Total Volume and Open Interest 24,823 49,455 -464  
EuroFX(CME) Weekly Monthly
Mar24 240209 107.94 108.12 107.78 107.98 +0.07 168,491 718,715 -57 Hover/Click
Jun24 240209 108.34 108.52 108.19 108.38 +0.06 488 5,700 +84 Hover/Click
Sep24 240209 108.69 108.81 108.61 108.80 +0.07 69 1,831 +11 Hover/Click
Total Volume and Open Interest 170,057 732,142 +151  
Mexican Peso(CME) Weekly Monthly
Mar24 240209 579.75 582.25 578.75 581.75 +2.75 48,920 261,314 +660 Hover/Click
Jun24 240209 570.63 573.63 570.63 573.25 +2.88 53 482 +48 Hover/Click
Total Volume and Open Interest 48,974 261,921 +709  
Brazilian Real(CME) Weekly Monthly
Mar24 240209 199.60 201.60 199.25 201.45 +1.45 12,890 59,015 -1,939 Hover/Click
Apr24 240209 199.75 200.90 198.85 200.80 +1.45 18 117 +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 12,908 59,135 -1,922  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240209 120~020 120~140 119~150 119~200 -0~020 402,496 1,422,544 -1,866 Hover/Click
Jun24 240209 120~040 120~140 119~170 119~200 -0~010 431 9,119 +106 Hover/Click
Sep24 240209 119~120 119~250 119~120 119~120 -0~010 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 240209 110~270 111~010 110~160 110~185 -0~055 1,847,712 4,670,260 -6,838 Hover/Click
Jun24 240209 111~135 111~195 111~030 111~050 -0~055 12,885 35,438 +4,788 Hover/Click
Sep24 240209 111~240 112~005 111~240 111~240 -0~055 3 162 +3 Hover/Click
Total Volume and Open Interest 1,860,600 4,705,860 -2,047  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240209 107~104 107~142 107~030 107~046 -0~044 1,067,595 5,822,104 +3,466 Hover/Click
Jun24 240209 107~236 107~276 107~164 107~180 -0~046 4,996 16,787 +2,172 Hover/Click
Sep24 240209 107~304 107~304 107~304 107~304 -0~046       Hover/Click
Total Volume and Open Interest 1,072,591 5,838,891 +5,638  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240209 102~116 102~133 102~085 102~091 -0~023 626,691 3,952,102 +17,041 Hover/Click
Jun24 240209 102~286 102~305 102~255 102~261 -0~026 4,092 12,982 +3,491 Hover/Click
Sep24 240209 103~105 103~105 103~105 103~105 -0~026       Hover/Click
Total Volume and Open Interest 630,783 3,965,084 +20,532  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240209 94.830 94.840 94.825 94.830 -0.005 37,477 209,727 -2,054  
Jun24 240209 95.065 95.070 95.020 95.025 -0.035 62,947 219,870 +7,220  
Sep24 240209 95.360 95.370 95.290 95.300 -0.055 46,626 217,087 -627  
Dec24 240209 95.665 95.680 95.575 95.585 -0.075 74,849 279,317 -65  
Mar25 240209 95.905 95.930 95.815 95.820 -0.085 34,007 167,970 -1,023  
Jun25 240209 96.095 96.120 95.995 96.005 -0.090 32,989 130,992 +518  
Sep25 240209 96.225 96.250 96.125 96.130 -0.100 24,652 99,958 +1,348  
Dec25 240209 96.305 96.330 96.205 96.210 -0.105 25,360 122,517 +189  
Mar26 240209 96.340 96.375 96.250 96.255 -0.105 17,145 83,584 -1,555  
Jun26 240209 96.365 96.410 96.285 96.290 -0.100 15,103 61,382 +2,218  
Sep26 240209 96.375 96.430 96.315 96.315 -0.090 11,150 43,609 -647  
Dec26 240209 96.395 96.445 96.335 96.335 -0.085 9,391 50,739 +1,755  
Mar27 240209 96.400 96.460 96.355 96.355 -0.080 4,929 37,259 -138  
Jun27 240209 96.410 96.465 96.365 96.365 -0.075 5,893 27,003 +2,874  
Sep27 240209 96.410 96.465 96.370 96.370 -0.070 5,795 18,551 +2,660  
Dec27 240209 96.395 96.460 96.365 96.370 -0.060 2,092 13,755 -23  
Mar28 240209 96.380 96.445 96.355 96.360 -0.055 2,809 8,322 -1,035  
Jun28 240209 96.355 96.430 96.340 96.345 -0.050 1,258 1,770 +7  
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Mar24 240209 126~11 126~28 125~21 125~27 unch 264,406 1,648,351 -2,183  
Jun24 240209 127~24 128~23 127~20 127~24 unch 76 722 +65  
Sep24 240209 128~30 128~30 128~30 128~30 unch        
Total Volume and Open Interest 264,482 1,649,073 -2,118  
Ultra 10-Yr T-Note(CBOT)
Mar24 240209 114~310 115~075 114~185 114~205 -0~060 517,734 2,187,697 +4,251  
Jun24 240209 115~000 115~130 114~250 114~265 -0~055 5 47 +0  
Sep24 240209 114~180 114~180 114~180 114~180 -0~055        
Total Volume and Open Interest 517,739 2,187,744 +4,251  
30 Day Federal Funds(CBOT)
Feb24 240209 94.675 94.675 94.673 94.675 -0.002 43,233 592,255 +4,804  
Mar24 240209 94.695 94.700 94.690 94.695 -0.005 21,869 138,319 +3,216  
Apr24 240209 94.720 94.730 94.710 94.715 -0.010 109,670 418,772 +1,221  
May24 240209 94.860 94.880 94.840 94.850 -0.010 98,573 223,039 +15,573  
Jun24 240209 95.000 95.020 94.970 94.975 -0.020 10,112 56,455 +1,874  
Jul24 240209 95.090 95.110 95.055 95.055 -0.030 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 +0.10 924 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 240209 132.50 134.00 132.18 132.76 unch 118,075 237,309 -3,889  
Jun24 240209 132.48 133.26 132.48 132.76 unch 1,789 5,722 +1,641  
Sep24 240209 133.66 133.66 133.66 133.66 -0.24        
Total Volume and Open Interest        
Euro-Bund(EUREX) Weekly Monthly
Mar24 240209 133.40 133.92 133.20 133.30 -0.32 933,086 1,319,085 -64,444 Hover/Click
Jun24 240209 133.09 133.43 132.81 132.90 -0.31 1,681 14,287 +1,352 Hover/Click
Sep24 240209 133.67 133.67 133.67 133.67 -0.41 0 4 -1 Hover/Click
Total Volume and Open Interest        
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240209 117.01 117.26 116.86 116.92 -0.27 771,802 1,353,230 -22,681 Hover/Click
Jun24 240209 118.52 118.67 118.47 118.47 -0.27 200 3,621 -160 Hover/Click
Sep24 240209 118.04 118.04 118.04 118.04 -0.32       Hover/Click
Total Volume and Open Interest        
Euro-Schatz(EUREX)
Mar24 240209 105.59 105.67 105.53 105.56 -0.11 537,620 2,121,979 +23,463  
Jun24 240209 106.14 106.14 106.14 106.14 -0.12 47 1,132 -2  
Sep24 240209 107.46 107.46 107.46 107.46 -0.18        
Total Volume and Open Interest        
3-Mth Euribor(EUREX)
Mar24 240209 96.135 96.135 96.130 96.130 -0.015 2,451 1,486 +52  
Jun24 240209 96.495 96.505 96.475 96.475 -0.030 5,331 1,579 +222  
Sep24 240209 96.890 96.905 96.875 96.875 -0.050 1,676 1,791 +148  
Total Volume and Open Interest        
Long Gilt(LIFFE) Weekly Monthly
Mar24 240209 97~19 98~08 97~14 97~16 -0~12 208,487 560,963 -4,445 Hover/Click
Jun24 240209 97~25 97~25 97~20 97~20 -0~12 0 22 +0 Hover/Click
Total Volume and Open Interest 208,487 560,985 -4,445  
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 240209 96.140 96.145 96.125 96.130 -0.010 168,508 861,415 +624  
Jun24 240209 96.500 96.510 96.460 96.470 -0.030 180,956 646,444 -6,569  
Sep24 240209 96.905 96.925 96.855 96.870 -0.045 123,228 426,698 -10,941  
Total Volume and Open Interest 1,130,351 4,667,913 -7,705  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240209 95.69 95.69 95.67 95.68 -0.01 31,143 254,224 +734  
Jun24 240209 95.75 95.76 95.73 95.74 -0.02 22,946 299,310 -21  
Sep24 240209 95.90 95.91 95.86 95.88 -0.03 14,674 198,666 -1,120  
Dec24 240209 96.04 96.05 96.00 96.02 -0.03 14,059 197,920 +16  
Mar25 240209 96.16 96.18 96.12 96.14 -0.03 8,199 115,061 +165  
Jun25 240209 96.25 96.27 96.21 96.23 -0.04 9,526 103,397 -1,811  
Sep25 240209 96.32 96.34 96.27 96.30 -0.03 4,644 66,372 +1,082  
Dec25 240209 96.37 96.39 96.32 96.35 -0.03 4,373 67,271 +1,216  
Mar26 240209 96.35 96.35 96.35 96.35 -0.04 67 6,294 +0  
Jun26 240209 96.32 96.32 96.32 96.32 -0.04 0 937 +0  
Total Volume and Open Interest 109,631 1,310,480 +261  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240209 95.88 95.90 95.83 95.86 -0.02 150,746 1,095,339 +8,344  
Jun24 240209 95.86 95.86 95.86 95.86 -0.02        
Total Volume and Open Interest 150,746 1,095,339 +8,344  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240209 96.34 96.35 96.29 96.32 -0.03 220,705 760,996 +17,852  
Jun24 240209 96.32 96.32 96.32 96.32 -0.03        
Total Volume and Open Interest 220,705 760,996 +17,852  
Gold(CMX) Weekly Monthly
Feb24 240209 2032.0 2032.0 2020.0 2023.3 -8.9 71 456 -241 Hover/Click
Apr24 240209 2049.7 2051.9 2034.3 2038.7 -9.2 125,631 344,649 +1,349 Hover/Click
Jun24 240209 2069.6 2071.6 2054.4 2058.6 -9.2 5,893 33,650 +370 Hover/Click
Aug24 240209 2086.6 2088.0 2072.6 2076.5 -8.9 2,111 19,297 +745 Hover/Click
Oct24 240209 2103.9 2105.8 2089.4 2093.5 -8.8 213 5,255 +33 Hover/Click
Dec24 240209 2120.7 2123.3 2107.2 2110.2 -8.9 247 12,213 +18 Hover/Click
Feb25 240209 2125.4 2125.7 2125.4 2125.7 -8.9 41 1,424 +17 Hover/Click
Apr25 240209 2140.1 2140.1 2138.0 2139.6 -8.7 1 285 +1 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 1 3 +0 Hover/Click
Dec25 240209 2194.3 2194.3 2194.3 2194.3 -8.1 1 804 +1 Hover/Click
Total Volume and Open Interest 134,721 421,429 +2,308  
Silver(CMX) Weekly Monthly
Mar24 240209 2264.5 2279.5 2242.0 2259.4 -4.2 58,210 95,074 -3,187 Hover/Click
May24 240209 2287.0 2300.5 2264.0 2280.9 -4.2 10,810 36,896 +4,090 Hover/Click
Jul24 240209 2314.0 2321.5 2285.5 2302.3 -3.9 1,123 7,694 +112 Hover/Click
Sep24 240209 2333.5 2341.5 2306.5 2322.9 -4.3 1,180 4,779 +334 Hover/Click
Dec24 240209 2358.0 2368.0 2334.5 2349.3 -4.0 467 3,906 +222 Hover/Click
Mar25 240209 2375.0 2375.0 2375.0 2375.0 -4.0 1 42 +0 Hover/Click
May25 240209 2392.3 2392.3 2392.3 2392.3 -4.0 0 2 +0 Hover/Click
Total Volume and Open Interest 71,879 148,564 +1,231  
Platinum(NYMEX) Weekly Monthly
Apr24 240209 895.6 899.0 873.3 878.2 -15.8 31,271 73,627 +5,826 Hover/Click
Jul24 240209 905.0 907.8 882.7 887.5 -15.3 2,581 7,504 +1,490 Hover/Click
Oct24 240209 914.0 916.2 893.8 898.2 -13.9 1,502 3,408 +817 Hover/Click
Jan25 240209 921.6 924.4 902.3 906.4 -13.8 153 511 -3 Hover/Click
Total Volume and Open Interest 35,533 85,209 +8,132  
Palladium(NYMEX) Weekly Monthly
Mar24 240209 893.50 900.00 859.50 869.30 -22.80 5,268 19,898 +548 Hover/Click
Jun24 240209 904.50 904.50 866.00 876.20 -22.00 1,179 5,806 +630 Hover/Click
Sep24 240209 884.20 884.20 884.20 884.20 -21.90 8 47 +3 Hover/Click
Total Volume and Open Interest 6,455 25,762 +1,181  
Copper(CMX) Weekly Monthly
Mar24 240209 370.80 371.30 365.50 368.15 -2.05 118,997 129,079 +2,902 Hover/Click
May24 240209 373.25 373.85 367.95 370.20 -2.40 47,969 67,436 +2,502 Hover/Click
Jul24 240209 375.35 375.90 370.35 372.50 -2.50 8,015 26,153 +193 Hover/Click
Sep24 240209 377.80 378.20 372.35 374.45 -2.55 4,884 16,138 +794 Hover/Click
Dec24 240209 379.75 380.25 374.50 376.45 -2.50 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 240209 38795 38979 38645 38748 -76 107,428 107,613 +3,739 Hover/Click
Jun24 240209 39169 39362 39053 39144 -78 43 534 -4 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 107,471 108,156 +3,735  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240209 5014.50 5048.50 5013.00 5044.00 +26.25 1,336,172 2,282,652 +29,529 Hover/Click
Jun24 240209 5071.75 5106.25 5071.00 5102.25 +26.75 7,954 42,870 +5,102 Hover/Click
Sep24 240209 5126.25 5156.00 5121.25 5152.50 +27.25 117 3,019 +13 Hover/Click
Dec24 240209 5200.00 5200.00 5198.25 5198.25 +27.75 9 2,748 +1 Hover/Click
Total Volume and Open Interest 1,344,252 2,332,037 +34,652  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240209 17854.25 18071.00 17852.25 18039.25 +171.00 613,340 295,397 +12,377 Hover/Click
Jun24 240209 18101.00 18302.00 18081.25 18272.25 +175.25 945 1,901 +38 Hover/Click
Sep24 240209 18350.00 18495.75 18350.00 18470.25 +179.00 9 49 +1 Hover/Click
Total Volume and Open Interest 614,294 297,478 +12,416  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240209 2797.90 2819.00 2793.30 2817.90 +20.80 9,422 37,765 +28 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 9,422 37,766 +28  
Volatility Index(CBOE)
Feb24 240209 13.35 13.40 13.13 13.37 +0.02 66,420 88,762 -10,651  
Mar24 240209 14.50 14.70 14.35 14.70 +0.17 72,078 150,274 +13,194  
Apr24 240209 15.40 15.62 15.25 15.55 +0.18 21,310 55,779 +2,121  
May24 240209 15.90 16.15 15.80 16.05 +0.15 9,406 28,220 +550  
Total Volume and Open Interest 179,515 367,594 +5,862  
S & P 600(CME)
Mar24 240209 1293.80 1293.80 1274.80 1293.80 +15.30 1 719 +1  
Jun24 240209 1309.00 1309.00 1309.00 1309.00 +14.60        
Total Volume and Open Interest 1 719 +1  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240209 1985.70 2020.80 1983.80 2019.10 +31.50 192,421 481,445 +2,804 Hover/Click
Jun24 240209 2009.30 2043.00 2005.10 2040.70 +31.50 161 1,198 +50 Hover/Click
Sep24 240209 2059.70 2059.70 2059.70 2059.70 +31.80 0 1 +0 Hover/Click
Total Volume and Open Interest 192,582 482,644 +2,854  
Nikkei 225(CME)
Mar24 240209 37115 37290 36885 37175 +60 6,110 16,186 -271  
Jun24 240209 36960 37100 36725 36995 +75 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 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 240209 37085 37275 36870 36890 +30 988,525 365,536 -5,527  
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 240209 37090 37280 36870 36890 +30 61,832 208,680 +2,910  
Jun24 240209 36830 37000 36610 36630 +30 963 25,750 -14  
Sep24 240209 36900 36900 36570 36570 +30 15 1,754 +6  
Total Volume and Open Interest 62,844 290,951 +2,898  
Nikkei 225(CME) Yen
Mar24 240209 37110 37270 36860 37155 +60 31,033 51,583 +2,540  
Jun24 240209 36780 36985 36605 36885 +60 9 70 +1  
Sep24 240209 37160 37160 37160 37160 +60 0 1 +0  
Total Volume and Open Interest 31,045 51,657 +2,541  
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 35,594 174,180 -2,621  
Mar24 240209 7683.0 7710.5 7654.5 7675.0 -19.5 168 1,824 +256  
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 +45  
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        
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240209 15888 15916 15549 15713 -174 149,229 123,632 -7,877  
Mar24 240209 15876 15896 15540 15690 -177 1,291 13,466 +19  
Apr24 240209 15748 15748 15748 15748 -174 0 603 +0  
Total Volume and Open Interest 150,724 149,010 -7,797  
DAX(EUREX) Weekly Monthly
Mar24 240209 17052.0 17063.0 16941.0 16989.0 -53.0 46,683 72,297 -1,950  
Jun24 240209 17291.0 17291.0 17249.0 17249.0 -52.0 11 247 +4  
Sep24 240209 17406.0 17406.0 17406.0 17406.0 -51.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240209 17041.0 17063.0 16940.0 16989.0 -53.0 35,785 11,595 -234  
Jun24 240209 17312.0 17312.0 17249.0 17249.0 -52.0 40 104 -4  
Sep24 240209 17406.0 17406.0 17406.0 17406.0 -51.0        
Total Volume and Open Interest        
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240209 4718 4753 4713 4731 +9 570,003 2,735,194 +19,304  
Jun24 240209 4673 4700 4672 4681 +10 39 55,066 -2  
Sep24 240209 4715 4715 4715 4715 +12 1 2,794 +1  
Total Volume and Open Interest 570,043 2,803,655 +19,303  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240209 11080 11088 10988 11018 -51 20,790 155,105 -3,888  
Jun24 240209 10932 10932 10891 10905 -52 4 6,937 +0  
Sep24 240209 10933 10933 10933 10933 -52        
Total Volume and Open Interest        
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240209 7586.50 7586.50 7526.50 7542.00 -23.50 79,076 536,845 -3,866  
Jun24 240209 7575.00 7575.00 7555.50 7560.50 -22.00 3 1,290 +2  
Sep24 240209 7575.50 7575.50 7575.50 7575.50 -21.00 0 91 +0  
Total Volume and Open Interest 79,079 538,791 -3,864  
SPI 200(SFE) Weekly Monthly
Mar24 240209 7594.0 7606.0 7572.0 7595.0 unch 44,101 270,501 +3,572  
Jun24 240209 7639.0 7639.0 7639.0 7639.0 unch 1 128 -1  
Sep24 240209 7572.0 7572.0 7572.0 7572.0 unch        
Total Volume and Open Interest 44,802 271,423 +4,259  
FTSE MIB(ISE)
Mar24 240209 31245.00 31425.00 31170.00 31279.00 +92.00 12,733 105,672 -731  
Jun24 240209 30650.00 30760.00 30580.00 30677.00 +77.00 19 470 +31  
Sep24 240209 30772.00 30772.00 30772.00 30772.00 +60.00 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 +0.70 309,442 249,449 +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 240209 560.00 560.45 557.95 560.00 +4.60 77 580 -37  
Mar24 240209 558.00 560.35 558.00 559.60 +3.85 65 49 +49  
Apr24 240209 557.10 557.10 557.10 557.10 -1.15        
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!