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 Mon February 03, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250203 1032.00 1060.25 1031.75 1058.25 +16.25       Hover/Click
May25 250203 1048.50 1074.50 1047.50 1072.75 +15.25       Hover/Click
Jul25 250203 1064.00 1088.25 1062.50 1087.00 +14.75       Hover/Click
Aug25 250203 1065.00 1082.00 1058.25 1081.25 +14.00       Hover/Click
Sep25 250203 1045.00 1063.25 1041.50 1062.50 +13.00       Hover/Click
Nov25 250203 1044.00 1064.00 1042.00 1063.25 +12.25       Hover/Click
Jan26 250203 1053.00 1072.25 1052.00 1071.25 +11.75       Hover/Click
Mar26 250203 1051.75 1067.75 1047.25 1067.25 +10.25       Hover/Click
May26 250203 1054.50 1069.00 1048.50 1069.00 +9.25       Hover/Click
Jul26 250203 1063.00 1074.50 1057.50 1074.25 +8.50       Hover/Click
Aug26 250203 1066.75 1066.75 1066.75 1066.75 +8.25       Hover/Click
Sep26 250203 1045.25 1046.00 1045.25 1046.00 +7.25       Hover/Click
Nov26 250203 1029.75 1043.75 1028.50 1043.75 +8.00       Hover/Click
Jan27 250203 1054.75 1054.75 1054.75 1054.75 +8.25       Hover/Click
Total Volume and Open Interest        
Soybean Meal(CBOT) Weekly Monthly
Mar25 250203 298.60 304.20 295.30 303.70 +2.60       Hover/Click
May25 250203 307.00 312.40 303.80 312.00 +2.40       Hover/Click
Jul25 250203 314.00 319.80 311.40 319.50 +2.10       Hover/Click
Aug25 250203 316.30 321.50 313.20 321.30 +2.10       Hover/Click
Sep25 250203 316.50 322.00 313.80 321.80 +2.20       Hover/Click
Oct25 250203 315.90 321.80 313.60 321.60 +2.30       Hover/Click
Dec25 250203 319.60 325.00 316.70 324.90 +2.40       Hover/Click
Jan26 250203 320.90 325.40 317.40 325.30 +2.30       Hover/Click
Mar26 250203 321.10 324.60 316.90 324.50 +2.00       Hover/Click
May26 250203 321.70 325.10 318.00 325.10 +1.80       Hover/Click
Total Volume and Open Interest        
Soybean Oil(CBOT) Weekly Monthly
Mar25 250203 47.01 47.54 46.15 46.51 +0.40       Hover/Click
May25 250203 47.30 47.90 46.52 46.97 +0.45       Hover/Click
Jul25 250203 47.45 48.01 46.78 47.24 +0.54       Hover/Click
Aug25 250203 47.06 47.60 46.47 47.00 +0.61       Hover/Click
Sep25 250203 46.35 47.19 46.10 46.68 +0.63       Hover/Click
Oct25 250203 45.99 46.76 45.69 46.31 +0.62       Hover/Click
Dec25 250203 46.25 46.74 45.67 46.31 +0.62       Hover/Click
Jan26 250203 46.20 46.72 45.67 46.34 +0.60       Hover/Click
Mar26 250203 46.11 46.66 45.64 46.30 +0.60       Hover/Click
May26 250203 46.38 46.40 46.37 46.37 +0.60       Hover/Click
Total Volume and Open Interest        
Canola(WCE) Weekly Monthly
Mar25 250203 628.0 642.0 624.0 640.5 +2.4       Hover/Click
May25 250203 630.0 649.0 630.0 647.6 +2.4       Hover/Click
Jul25 250203 635.0 655.0 635.0 653.6 +1.9       Hover/Click
Nov25 250203 637.0 644.5 627.4 642.5 +3.9       Hover/Click
Jan26 250203 635.0 649.0 632.7 646.3 +3.0       Hover/Click
Mar26 250203 636.8 647.0 634.6 647.0 +2.6       Hover/Click
Total Volume and Open Interest        
Corn(CBOT) Weekly Monthly
Mar25 250203 476.75 491.00 472.50 488.75 +6.75       Hover/Click
May25 250203 488.00 502.00 484.00 499.75 +6.75       Hover/Click
Jul25 250203 491.75 505.25 488.25 503.50 +6.75       Hover/Click
Sep25 250203 457.00 467.50 454.75 466.25 +6.00       Hover/Click
Dec25 250203 457.50 466.25 455.00 465.25 +5.00       Hover/Click
Mar26 250203 471.75 477.75 467.00 476.75 +5.00       Hover/Click
May26 250203 474.50 483.75 473.50 483.00 +5.00       Hover/Click
Jul26 250203 477.75 486.50 475.75 485.50 +5.00       Hover/Click
Sep26 250203 460.75 467.50 459.50 467.25 +3.50       Hover/Click
Dec26 250203 460.00 466.00 458.00 465.50 +3.00       Hover/Click
Total Volume and Open Interest        
Wheat(CBOT) Weekly Monthly
Mar25 250203 555.00 573.75 550.50 566.75 +7.25       Hover/Click
May25 250203 567.50 584.50 563.25 578.50 +6.25       Hover/Click
Jul25 250203 579.00 595.75 575.50 590.25 +6.00       Hover/Click
Sep25 250203 594.00 608.75 589.75 604.00 +6.00       Hover/Click
Dec25 250203 611.75 626.75 609.25 622.00 +5.00       Hover/Click
Mar26 250203 628.00 642.00 626.00 638.00 +4.50       Hover/Click
Total Volume and Open Interest        
Wheat(KCBT) Weekly Monthly
Mar25 250203 573.00 590.75 571.75 585.75 +6.50       Hover/Click
May25 250203 588.50 599.75 581.50 595.25 +6.25       Hover/Click
Jul25 250203 593.50 609.00 591.50 604.50 +6.00       Hover/Click
Sep25 250203 605.00 620.75 603.75 616.75 +6.25       Hover/Click
Dec25 250203 622.50 637.00 620.50 633.25 +6.00       Hover/Click
Mar26 250203 650.00 650.25 640.00 646.75 +5.50       Hover/Click
May26 250203 650.50 653.25 650.50 653.25 +5.75       Hover/Click
Total Volume and Open Interest        
Wheat(MGE) Weekly Monthly
Mar25 250203 615.00 624.50 611.00 616.50 +1.00       Hover/Click
May25 250203 621.25 631.25 618.00 624.50 +1.50       Hover/Click
Jul25 250203 628.50 640.00 627.00 634.00 +2.00       Hover/Click
Sep25 250203 638.75 649.00 637.50 643.50 +2.00       Hover/Click
Dec25 250203 653.75 664.00 653.75 659.25 +2.00       Hover/Click
Mar26 250203 670.00 670.25 665.75 670.25 +2.00       Hover/Click
Total Volume and Open Interest        
Oats(CBOT) Weekly Monthly
Mar25 250203 345.75 370.25 344.00 353.00 +5.50       Hover/Click
May25 250203 354.50 377.00 354.50 359.00 +1.50       Hover/Click
Jul25 250203 367.25 377.00 364.50 364.75 +3.50       Hover/Click
Sep25 250203 360.50 360.50 360.50 360.50 +3.50       Hover/Click
Total Volume and Open Interest        
Rough Rice(CBOT) Weekly Monthly
Mar25 250203 13.84 13.92 13.73 13.73 -0.12       Hover/Click
May25 250203 14.00 14.05 13.88 13.90 -0.11       Hover/Click
Jul25 250203 14.03 14.03 14.03 14.03 -0.10       Hover/Click
Sep25 250203 13.98 13.98 13.98 13.98 -0.04       Hover/Click
Total Volume and Open Interest        
Live Cattle(CME) Weekly Monthly
Feb25 250203 204.000 205.535 202.785 202.985 -1.615       Hover/Click
Apr25 250203 201.150 203.285 199.400 200.150 -2.150       Hover/Click
Jun25 250203 195.250 197.550 193.785 194.485 -2.215       Hover/Click
Aug25 250203 191.950 194.035 190.550 191.050 -2.280       Hover/Click
Oct25 250203 192.685 194.535 191.050 191.435 -2.265       Hover/Click
Dec25 250203 193.580 195.185 191.935 192.300 -2.135       Hover/Click
Total Volume and Open Interest        
Feeder Cattle(CME) Weekly Monthly
Mar25 250203 274.230 276.650 269.850 270.500 -5.230       Hover/Click
Apr25 250203 273.700 275.750 269.100 269.835 -5.295       Hover/Click
May25 250203 271.130 273.450 267.400 267.980 -5.150       Hover/Click
Aug25 250203 272.700 273.950 268.585 269.150 -4.750       Hover/Click
Sep25 250203 270.275 272.185 267.085 267.480 -4.795       Hover/Click
Oct25 250203 268.185 270.200 265.200 265.600 -4.780       Hover/Click
Nov25 250203 265.775 267.350 262.750 263.150 -4.350       Hover/Click
Total Volume and Open Interest        
Lean Hogs(CME) Weekly Monthly
Feb25 250203 84.280 84.630 83.150 84.330 +0.150       Hover/Click
Apr25 250203 89.430 89.580 86.350 86.350 -4.000       Hover/Click
May25 250203 93.630 93.630 90.700 90.730 -3.800        
Jun25 250203 102.130 102.200 99.180 99.350 -3.650       Hover/Click
Jul25 250203 102.900 103.030 99.980 100.330 -3.220       Hover/Click
Aug25 250203 101.950 102.100 99.280 99.780 -2.870       Hover/Click
Oct25 250203 85.100 85.100 83.100 83.430 -2.070       Hover/Click
Dec25 250203 75.700 75.930 74.450 74.700 -1.600       Hover/Click
Total Volume and Open Interest        
Class III Milk(CME) Weekly Monthly
Jan25 250203 20.37 20.38 20.37 20.37 -0.01       Hover/Click
Feb25 250203 19.86 20.30 19.63 20.06 +0.16       Hover/Click
Mar25 250203 19.20 19.91 18.81 19.62 +0.31       Hover/Click
Apr25 250203 19.13 19.61 18.70 19.31 +0.14       Hover/Click
May25 250203 18.99 19.43 18.81 19.24 +0.11       Hover/Click
Jun25 250203 18.53 18.66 18.45 18.54 unch       Hover/Click
Jul25 250203 18.70 18.83 18.63 18.77 -0.02       Hover/Click
Aug25 250203 18.64 18.85 18.64 18.85 +0.11       Hover/Click
Sep25 250203 18.85 18.94 18.78 18.92 -0.02       Hover/Click
Oct25 250203 18.74 18.88 18.74 18.79 -0.18       Hover/Click
Nov25 250203 18.65 18.65 18.57 18.61 -0.12       Hover/Click
Dec25 250203 18.55 18.65 18.55 18.65 -0.15       Hover/Click
Jan26 250203 18.05 18.05 18.05 18.05 unch       Hover/Click
Total Volume and Open Interest        
Cocoa(ICE) Weekly Monthly
Mar25 250203 11020 11324 10819 11002 +15       Hover/Click
May25 250203 10875 11175 10668 10912 +57       Hover/Click
Jul25 250203 10578 10875 10393 10616 +46       Hover/Click
Sep25 250203 10199 10500 10037 10261 +44       Hover/Click
Dec25 250203 9461 9765 9340 9544 +38       Hover/Click
Mar26 250203 8773 9052 8635 8850 +39       Hover/Click
May26 250203 8375 8541 8315 8446 +31       Hover/Click
Total Volume and Open Interest        
Coffee "C"(ICE) Weekly Monthly
Mar25 250203 375.85 388.95 373.40 380.90 +3.05       Hover/Click
May25 250203 369.45 381.40 367.05 374.35 +3.00       Hover/Click
Jul25 250203 362.10 373.25 360.00 366.20 +2.15       Hover/Click
Sep25 250203 352.70 363.40 350.65 356.15 +1.60       Hover/Click
Dec25 250203 337.90 348.20 336.15 340.75 +0.70       Hover/Click
Mar26 250203 325.15 335.60 324.90 328.95 +0.85       Hover/Click
Total Volume and Open Interest        
Orange Juice(ICE) Weekly Monthly
Mar25 250203 472.15 472.70 454.70 454.70 -20.00       Hover/Click
May25 250203 465.05 465.05 450.00 451.15 -15.00       Hover/Click
Jul25 250203 450.00 450.10 442.60 444.15 -13.30       Hover/Click
Sep25 250203 440.25 440.25 437.15 437.15 -12.10       Hover/Click
Nov25 250203 424.90 424.90 424.65 424.90 -10.25       Hover/Click
Jan26 250203 412.80 412.80 412.55 412.80 -10.25       Hover/Click
Total Volume and Open Interest        
Sugar #11(ICE) Weekly Monthly
Mar25 250203 19.40 19.53 18.97 19.26 -0.09       Hover/Click
May25 250203 17.94 18.04 17.59 17.83 -0.05       Hover/Click
Jul25 250203 17.57 17.65 17.25 17.50 -0.04       Hover/Click
Oct25 250203 17.65 17.71 17.35 17.60 -0.04       Hover/Click
Mar26 250203 18.02 18.08 17.73 17.99 -0.03       Hover/Click
May26 250203 17.28 17.33 17.08 17.29 unch       Hover/Click
Jul26 250203 16.90 16.99 16.78 16.98 +0.03       Hover/Click
Oct26 250203 16.93 17.04 16.82 17.02 +0.06       Hover/Click
Mar27 250203 17.27 17.39 17.18 17.37 +0.07       Hover/Click
Total Volume and Open Interest        
London Cocoa(LCE) Weekly Monthly
Mar25 250203 8613 8850 8501 8665 +54       Hover/Click
May25 250203 8700 8947 8589 8759 +65       Hover/Click
Jul25 250203 8493 8714 8357 8523 +63       Hover/Click
Sep25 250203 8115 8306 7966 8122 +53       Hover/Click
Dec25 250203 7439 7610 7291 7438 +43       Hover/Click
Mar26 250203 6978 7121 6835 6975 +36       Hover/Click
May26 250203 128 187 6492 64 +22       Hover/Click
Total Volume and Open Interest        
London Sugar(LCE) Weekly Monthly
Mar25 250203 520.00 520.70 508.90 514.10 -5.40       Hover/Click
May25 250203 502.00 505.00 495.50 503.30 +1.20       Hover/Click
Aug25 250203 484.90 488.00 477.80 486.90 +2.20       Hover/Click
Oct25 250203 476.70 480.40 471.20 479.90 +2.10       Hover/Click
Dec25 250203 473.80 479.40 470.70 478.90 +1.40       Hover/Click
Total Volume and Open Interest        
Cotton(ICE) Weekly Monthly
Mar25 250203 65.57 66.21 65.01 66.04 +0.16       Hover/Click
May25 250203 66.99 67.28 66.25 67.11 +0.07       Hover/Click
Jul25 250203 68.10 68.40 67.43 68.22 -0.01       Hover/Click
Oct25 250203 68.50 68.84 68.17 68.68 -0.31       Hover/Click
Dec25 250203 68.52 68.63 67.83 68.49 -0.22       Hover/Click
Mar26 250203 69.65 69.72 69.08 69.67 -0.25       Hover/Click
Total Volume and Open Interest        
Crude Oil(NYM) Weekly Monthly
Mar25 250203 74.14 75.18 72.05 73.16 +0.63       Hover/Click
Apr25 250203 73.25 74.06 71.48 72.39 +0.41       Hover/Click
May25 250203 72.47 73.17 70.84 71.64 +0.26       Hover/Click
Jun25 250203 71.67 72.28 70.23 70.94 +0.16       Hover/Click
Jul25 250203 70.41 71.46 69.68 70.32 +0.11       Hover/Click
Aug25 250203 70.50 70.79 69.13 69.73 +0.07       Hover/Click
Sep25 250203 69.84 70.17 68.63 69.17 +0.04       Hover/Click
Oct25 250203 68.88 69.55 68.16 68.64 +0.01       Hover/Click
Nov25 250203 68.54 69.04 68.01 68.17 unch       Hover/Click
Dec25 250203 68.36 68.64 67.27 67.75 -0.01       Hover/Click
Jan26 250203 67.54 68.15 67.20 67.37 -0.01       Hover/Click
Feb26 250203 67.71 67.84 66.93 67.03 -0.02       Hover/Click
Mar26 250203 67.00 67.31 66.59 66.73 -0.04       Hover/Click
Apr26 250203 66.48 66.79 66.48 66.48 -0.05       Hover/Click
May26 250203 66.29 66.54 66.29 66.29 -0.04       Hover/Click
Jun26 250203 66.30 66.86 65.75 66.09 -0.06       Hover/Click
Total Volume and Open Interest        
e-miNY Crude Oil(NYM)
Mar25 250203 74.100 75.150 72.075 73.150 +0.625        
Apr25 250203 73.175 74.000 71.525 72.400 +0.425        
May25 250203 72.525 73.025 70.900 71.650 +0.275        
Jun25 250203 72.225 72.250 70.475 70.950 +0.175        
Jul25 250203 70.550 71.200 69.800 70.325 +0.125        
Aug25 250203 69.725 70.100 69.725 69.725 +0.075        
Sep25 250203 70.000 70.000 69.175 69.175 +0.050        
Oct25 250203 69.500 69.500 68.650 68.650 +0.025        
Nov25 250203 68.175 68.500 68.175 68.175 unch        
Dec25 250203 67.800 68.200 67.650 67.750 unch        
Total Volume and Open Interest        
NY Harbor ULSD(NYM) Weekly Monthly
Mar25 250203 246.65 250.48 240.37 246.31 +6.58       Hover/Click
Apr25 250203 240.90 243.49 235.18 239.70 +4.64       Hover/Click
May25 250203 237.61 238.57 231.63 235.09 +3.30       Hover/Click
Jun25 250203 235.31 236.06 229.27 232.01 +2.55       Hover/Click
Jul25 250203 233.17 234.11 228.33 230.65 +2.02       Hover/Click
Aug25 250203 232.47 233.26 227.93 229.98 +1.80       Hover/Click
Sep25 250203 231.33 232.95 227.87 230.04 +1.83       Hover/Click
Oct25 250203 231.96 233.18 228.05 230.03 +1.83       Hover/Click
Nov25 250203 231.50 232.43 227.98 229.57 +1.78       Hover/Click
Dec25 250203 231.94 232.47 226.74 228.82 +1.68       Hover/Click
Jan26 250203 229.60 230.12 227.11 228.65 +1.59       Hover/Click
Feb26 250203 228.98 229.32 226.41 227.94 +1.51       Hover/Click
Mar26 250203 226.59 226.59 226.59 226.59 +1.46       Hover/Click
Apr26 250203 224.56 224.59 224.56 224.56 +1.33       Hover/Click
Total Volume and Open Interest        
RBOB Gasoline(NYM) Weekly Monthly
Mar25 250203 211.88 216.81 207.17 211.77 +5.89       Hover/Click
Apr25 250203 233.78 237.39 228.84 232.64 +4.12       Hover/Click
May25 250203 233.77 237.01 228.80 232.28 +3.60       Hover/Click
Jun25 250203 232.23 235.21 227.32 230.62 +3.28       Hover/Click
Jul25 250203 230.34 232.02 224.88 227.83 +2.99       Hover/Click
Aug25 250203 226.60 228.22 221.44 224.05 +2.66       Hover/Click
Sep25 250203 222.42 222.70 216.83 218.99 +2.38       Hover/Click
Oct25 250203 204.49 205.60 200.53 202.20 +1.64       Hover/Click
Nov25 250203 198.07 199.92 195.71 197.09 +1.35       Hover/Click
Dec25 250203 195.30 196.84 192.02 193.29 +1.07       Hover/Click
Total Volume and Open Interest        
e-miNY RBOB Gasoline(NYM)
Mar25 250203 211.77 211.77 211.77 211.77 +5.89        
Apr25 250203 232.64 232.64 232.64 232.64 +4.12        
May25 250203 232.28 232.28 232.28 232.28 +3.60        
Jun25 250203 230.62 230.62 230.62 230.62 +3.28        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Mar25 250203 3.230 3.407 3.230 3.352 +0.308       Hover/Click
Apr25 250203 3.227 3.391 3.221 3.335 +0.265       Hover/Click
May25 250203 3.325 3.466 3.325 3.405 +0.234       Hover/Click
Jun25 250203 3.506 3.643 3.506 3.587 +0.209       Hover/Click
Jul25 250203 3.725 3.822 3.715 3.763 +0.180       Hover/Click
Aug25 250203 3.768 3.872 3.768 3.820 +0.177       Hover/Click
Sep25 250203 3.763 3.842 3.759 3.794 +0.175       Hover/Click
Oct25 250203 3.800 3.898 3.800 3.855 +0.176       Hover/Click
Nov25 250203 4.073 4.112 4.043 4.082 +0.172       Hover/Click
Dec25 250203 4.465 4.526 4.458 4.498 +0.165       Hover/Click
Jan26 250203 4.725 4.769 4.705 4.742 +0.155       Hover/Click
Feb26 250203 4.370 4.421 4.361 4.397 +0.138       Hover/Click
Mar26 250203 3.868 3.892 3.833 3.874 +0.120       Hover/Click
Apr26 250203 3.523 3.553 3.492 3.527 +0.103       Hover/Click
May26 250203 3.547 3.590 3.520 3.554 +0.094       Hover/Click
Jun26 250203 3.663 3.717 3.647 3.679 +0.089       Hover/Click
Total Volume and Open Interest        
Brent Crude Oil(ICE) Weekly Monthly
Apr25 250203 76.79 77.34 75.04 75.96 +0.29       Hover/Click
May25 250203 75.92 76.36 74.27 75.14 +0.22       Hover/Click
Jun25 250203 75.03 75.54 73.62 74.41 +0.17       Hover/Click
Jul25 250203 74.55 74.82 73.07 73.79 +0.12       Hover/Click
Aug25 250203 73.96 74.22 72.56 73.26 +0.09       Hover/Click
Sep25 250203 73.47 73.68 72.11 72.77 +0.06       Hover/Click
Oct25 250203 72.97 73.18 71.69 72.31 +0.04       Hover/Click
Nov25 250203 72.35 72.72 71.30 71.87 +0.01       Hover/Click
Dec25 250203 72.10 72.30 70.95 71.47 -0.01       Hover/Click
Jan26 250203 71.63 71.90 70.61 71.11 -0.02       Hover/Click
Feb26 250203 70.83 71.55 70.42 70.79 -0.03       Hover/Click
Mar26 250203 70.52 70.52 70.52 70.52 -0.04       Hover/Click
Apr26 250203 70.28 70.28 70.28 70.28 -0.05       Hover/Click
May26 250203 70.08 70.08 70.08 70.08 -0.06       Hover/Click
Total Volume and Open Interest        
Gas Oil(ICE) Weekly Monthly
Feb25 250203 730.00 733.00 705.25 716.75 +5.50       Hover/Click
Mar25 250203 719.25 726.00 701.00 712.25 +5.25       Hover/Click
Apr25 250203 704.75 719.00 693.75 704.00 +3.75       Hover/Click
May25 250203 703.50 710.50 686.50 695.75 +3.00       Hover/Click
Jun25 250203 690.00 701.00 679.75 688.25 +2.50       Hover/Click
Jul25 250203 692.75 697.00 676.25 684.25 +2.25       Hover/Click
Aug25 250203 689.75 691.75 674.25 682.00 +2.00       Hover/Click
Sep25 250203 689.75 690.50 673.75 680.75 +2.00       Hover/Click
Oct25 250203 689.00 689.75 674.00 680.25 +2.00       Hover/Click
Nov25 250203 685.25 685.25 670.00 676.25 +2.25       Hover/Click
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar25 250203 74.22 75.11 72.08 73.16 +0.63       Hover/Click
Apr25 250203 73.39 74.02 71.50 72.39 +0.41       Hover/Click
May25 250203 72.82 73.00 70.90 71.64 +0.26       Hover/Click
Jun25 250203 72.10 72.17 70.30 70.94 +0.16       Hover/Click
Jul25 250203 70.49 71.45 69.75 70.32 +0.11       Hover/Click
Aug25 250203 69.85 70.76 69.15 69.73 +0.07       Hover/Click
Sep25 250203 69.25 70.10 68.72 69.17 +0.04       Hover/Click
Oct25 250203 68.66 69.53 68.64 68.64 +0.01       Hover/Click
Nov25 250203 68.78 69.03 68.17 68.17 unch       Hover/Click
Dec25 250203 68.50 68.60 67.46 67.75 -0.01       Hover/Click
Jan26 250203 67.94 68.17 67.37 67.37 -0.01       Hover/Click
Feb26 250203 67.58 67.81 67.03 67.03 -0.02       Hover/Click
Mar26 250203 66.74 66.74 66.74 66.74 -0.03       Hover/Click
Apr26 250203 66.49 66.49 66.49 66.49 -0.04       Hover/Click
May26 250203 66.29 66.29 66.29 66.29 -0.04       Hover/Click
Jun26 250203 66.52 66.52 66.10 66.10 -0.05       Hover/Click
Total Volume and Open Interest        
US Dollar Index(ICE) Weekly Monthly
Mar25 250203 109.225 109.750 108.225 108.878 +0.660       Hover/Click
Jun25 250203 108.835 109.335 107.980 108.497 +0.640       Hover/Click
Sep25 250203 108.198 108.198 108.198 108.198 +0.640       Hover/Click
Total Volume and Open Interest        
Australian Dollar(CME) Weekly Monthly
Mar25 250203 61.64 62.39 60.89 61.84 -0.33       Hover/Click
Jun25 250203 61.72 62.38 60.95 61.89 -0.32       Hover/Click
Sep25 250203 61.68 61.95 61.38 61.95 -0.31       Hover/Click
Total Volume and Open Interest        
British Pound(CME) Weekly Monthly
Mar25 250203 123.20 124.55 122.47 123.93 -0.06       Hover/Click
Jun25 250203 123.25 124.51 122.48 123.91 -0.05       Hover/Click
Sep25 250203 122.54 124.19 122.54 123.93 -0.03       Hover/Click
Total Volume and Open Interest        
Canadian Dollar(CME) Weekly Monthly
Mar25 250203 68.10 69.63 67.72 68.74 -0.31       Hover/Click
Jun25 250203 68.35 69.92 68.03 69.06 -0.29       Hover/Click
Sep25 250203 68.74 70.01 68.54 69.37 -0.26       Hover/Click
Dec25 250203 69.50 70.05 68.87 69.69 -0.23       Hover/Click
Total Volume and Open Interest        
Japanese Yen(CME) Weekly Monthly
Mar25 250203 64.79 65.25 64.44 64.87 +0.10       Hover/Click
Jun25 250203 65.44 65.90 65.13 65.54 +0.10       Hover/Click
Sep25 250203 65.90 66.35 65.82 66.17 +0.11       Hover/Click
Total Volume and Open Interest        
Swiss Franc(CME) Weekly Monthly
Mar25 250203 109.92 110.51 109.23 110.06 -0.29       Hover/Click
Jun25 250203 110.89 111.57 110.45 111.24 -0.28       Hover/Click
Sep25 250203 112.43 112.43 111.64 112.43 -0.25       Hover/Click
Total Volume and Open Interest        
EuroFX(CME) Weekly Monthly
Mar25 250203 102.81 103.72 102.31 103.04 -0.93       Hover/Click
Jun25 250203 103.50 104.15 102.85 103.56 -0.92       Hover/Click
Sep25 250203 104.07 104.25 103.57 104.13 -0.90       Hover/Click
Total Volume and Open Interest        
Mexican Peso(CME) Weekly Monthly
Mar25 250203 467.75 489.25 460.88 486.25 +6.13       Hover/Click
Jun25 250203 463.88 482.00 456.88 479.75 +6.00       Hover/Click
Total Volume and Open Interest        
New Zealand Dollar(CME) Weekly Monthly
Mar25 250203 55.8800 56.4500 55.2000 55.9500 -0.4900       Hover/Click
Jun25 250203 55.9800 56.4800 55.3400 56.0700 -0.4900       Hover/Click
Total Volume and Open Interest        
Brazilian Real(CME) Weekly Monthly
Mar25 250203 169.80 172.00 168.30 171.05 +0.70       Hover/Click
Apr25 250203 168.35 171.15 167.50 170.15 +0.75        
May25 250203 169.30 169.30 167.65 169.30 +1.05        
Jun25 250203 168.15 168.15 168.15 168.15 +1.10       Hover/Click
Total Volume and Open Interest        
Bitcoin RR(CME) Weekly Monthly
Feb25 250203 98445 102875 91455 101965 -130       Hover/Click
Mar25 250203 99535 103605 92195 102800 -165       Hover/Click
Apr25 250203 99840 104365 93010 103545 -230       Hover/Click
May25 250203 96850 105060 93715 104350 -265       Hover/Click
Jun25 250203 96920 105710 94470 104985 -460       Hover/Click
Total Volume and Open Interest        
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250203 114~000 115~150 113~280 114~120 +0~150       Hover/Click
Jun25 250203 113~290 115~080 113~220 114~060 +0~150       Hover/Click
Sep25 250203 114~020 114~280 114~020 114~020 +0~150       Hover/Click
Total Volume and Open Interest        
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250203 108~280 109~155 108~215 108~305 +0~035       Hover/Click
Jun25 250203 108~255 109~150 108~205 108~300 +0~040       Hover/Click
Sep25 250203 109~070 109~100 108~275 108~275 +0~040       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250203 106~134 106~232 106~074 106~124 unch       Hover/Click
Jun25 250203 106~130 106~262 106~094 106~150 +0~002       Hover/Click
Sep25 250203 106~180 106~180 106~180 106~180 +0~002       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250203 102~260 102~276 102~231 102~242 -0~016       Hover/Click
Jun25 250203 102~314 103~013 102~283 102~292 -0~022       Hover/Click
Sep25 250203 103~002 103~002 103~002 103~002 -0~022       Hover/Click
Total Volume and Open Interest        
3-Mth SOFR(CME) Weekly Monthly
Mar25 250203 95.645 95.670 95.645 95.660 +0.015        
Jun25 250203 95.870 95.910 95.865 95.895 +0.040        
Sep25 250203 96.010 96.055 96.000 96.030 +0.045        
Dec25 250203 96.090 96.150 96.080 96.120 +0.050        
Mar26 250203 96.140 96.200 96.125 96.175 +0.060        
Jun26 250203 96.150 96.235 96.150 96.210 +0.065        
Sep26 250203 96.180 96.255 96.165 96.230 +0.070        
Dec26 250203 96.190 96.265 96.175 96.240 +0.070        
Mar27 250203 96.205 96.275 96.185 96.250 +0.070        
Jun27 250203 96.215 96.285 96.190 96.260 +0.070        
Sep27 250203 96.230 96.295 96.195 96.265 +0.065        
Dec27 250203 96.225 96.295 96.195 96.265 +0.065        
Mar28 250203 96.220 96.290 96.195 96.260 +0.065        
Jun28 250203 96.210 96.280 96.190 96.250 +0.060        
Sep28 250203 96.205 96.265 96.175 96.235 +0.055        
Dec28 250203 96.185 96.250 96.160 96.215 +0.050        
Mar29 250203 96.165 96.230 96.145 96.195 +0.045        
Jun29 250203 96.140 96.210 96.125 96.175 +0.040        
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Mar25 250203 118~22 120~24 118~20 119~10 +0~27        
Jun25 250203 118~15 120~13 118~15 119~03 +0~25        
Sep25 250203 120~09 120~09 120~09 120~09 +0~25        
Total Volume and Open Interest        
Ultra 10-Yr T-Note(CBOT)
Mar25 250203 111~155 112~100 111~090 111~190 +0~070        
Jun25 250203 111~210 112~010 111~110 111~145 +0~065        
Sep25 250203 111~255 111~255 111~255 111~255 +0~065        
Total Volume and Open Interest        
30 Day Federal Funds(CBOT)
Feb25 250203 95.673 95.675 95.673 95.675 unch        
Mar25 250203 95.690 95.690 95.685 95.690 unch        
Apr25 250203 95.715 95.720 95.705 95.710 -0.005        
May25 250203 95.760 95.770 95.745 95.755 -0.015        
Jun25 250203 95.835 95.835 95.795 95.805 -0.025        
Jul25 250203 95.905 95.905 95.855 95.865 -0.035        
Total Volume and Open Interest        
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250203 140.72 141.02 140.51 140.73 -0.01 1,911 7,145 -123 Hover/Click
Jun25 250203 140.11 140.11 140.11 140.11 -0.11 1 2 +1 Hover/Click
Sep25 250203 139.80 139.80 139.80 139.80 -0.11       Hover/Click
Total Volume and Open Interest 1,912 7,147 -122  
Euro-Buxl(EUREX)
Mar25 250203 128.72 131.72 128.60 130.92 +2.00 162,679 253,331 +10,406  
Jun25 250203 128.64 130.80 128.64 130.54 +2.02 1,403 8,172 -2,268  
Sep25 250203 129.44 129.44 129.44 129.44 +1.28        
Total Volume and Open Interest 164,082 261,503 +8,138  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250203 132.47 133.58 132.41 133.29 +0.77 1,547,575 1,621,930 +125,297 Hover/Click
Jun25 250203 131.73 132.60 131.73 132.41 +0.76 816 4,503 +478 Hover/Click
Sep25 250203 132.19 132.19 132.19 132.19 +0.45       Hover/Click
Total Volume and Open Interest 1,548,391 1,626,433 +125,775  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250203 117.43 117.98 117.38 117.83 +0.40 1,057,873 1,538,938 +73,217 Hover/Click
Jun25 250203 118.83 118.85 118.83 118.85 +0.44 72 333 -5 Hover/Click
Sep25 250203 117.75 117.75 117.75 117.75 +0.29       Hover/Click
Total Volume and Open Interest 1,057,945 1,539,271 +73,212  
Euro-Schatz(EUREX)
Mar25 250203 106.82 107.04 106.81 106.96 +0.14 911,226 2,420,039 +85,479  
Jun25 250203 107.01 107.06 107.01 107.05 +0.16 130 815 +130  
Sep25 250203 108.05 108.05 108.05 108.05 +0.14        
Total Volume and Open Interest 911,356 2,420,854 +85,609  
3-Mth Euribor(EUREX)
Mar25 250203 97.635 97.645 97.625 97.635 +0.030 6,203 17,051 +155  
Jun25 250203 97.910 97.930 97.905 97.915 +0.060 25,201 27,691 +23  
Sep25 250203 98.035 98.070 98.025 98.045 +0.070 27,551 27,073 -93  
Total Volume and Open Interest 63,548 163,576 -826  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250203 92~27 93~17 92~17 93~06 +0~13       Hover/Click
Jun25 250203 93~07 93~07 92~31 93~04 +0~14       Hover/Click
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250203 97.610 97.675 97.610 97.635 +0.030        
Jun25 250203 97.880 97.950 97.875 97.915 +0.060        
Sep25 250203 98.000 98.080 98.000 98.045 +0.070        
Total Volume and Open Interest        
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250203 95.89 95.94 95.89 95.92 +0.02 17,016 324,242 -2,985  
Jun25 250203 96.15 96.21 96.14 96.19 +0.04 21,186 258,709 -6,484  
Sep25 250203 96.30 96.37 96.29 96.36 +0.05 18,531 223,863 -2,332  
Dec25 250203 96.35 96.43 96.34 96.42 +0.06 16,005 215,557 -924  
Mar26 250203 96.37 96.45 96.35 96.44 +0.06 10,435 141,034 -613  
Jun26 250203 96.35 96.45 96.34 96.42 +0.06 10,194 106,674 -24  
Sep26 250203 96.32 96.41 96.31 96.39 +0.06 5,970 63,653 +227  
Dec26 250203 96.29 96.38 96.27 96.36 +0.07 7,305 55,585 +2,362  
Mar27 250203 96.28 96.35 96.25 96.33 +0.07 132 7,349 +32  
Jun27 250203 96.29 96.31 96.29 96.30 +0.07 0 656 +0  
Total Volume and Open Interest 106,799 1,398,067 -10,741  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250203 95.54 95.63 95.50 95.59 +0.05 233,099 1,127,930 +11,160  
Jun25 250203 95.59 95.59 95.59 95.59 +0.05        
Total Volume and Open Interest 233,099 1,127,930 +11,160  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250203 96.18 96.28 96.16 96.26 +0.07 278,753 922,912 -8,517  
Jun25 250203 96.26 96.26 96.26 96.26 +0.07        
Total Volume and Open Interest 278,753 922,912 -8,517  
Gold(CMX) Weekly Monthly
Feb25 250203 2818.2 2848.4 2780.9 2833.9 +21.4       Hover/Click
Apr25 250203 2846.5 2872.0 2802.2 2857.1 +22.1       Hover/Click
Jun25 250203 2870.7 2895.9 2826.6 2881.2 +21.6       Hover/Click
Aug25 250203 2890.5 2919.3 2850.0 2903.8 +20.7       Hover/Click
Oct25 250203 2901.0 2940.8 2875.0 2926.9 +20.2       Hover/Click
Dec25 250203 2944.4 2964.6 2897.0 2950.3 +20.1       Hover/Click
Feb26 250203 2957.4 2974.0 2942.9 2974.0 +19.7       Hover/Click
Apr26 250203 2961.0 2995.0 2958.9 2995.0 +19.4       Hover/Click
Jun26 250203 3015.7 3015.7 3015.7 3015.7 +19.4       Hover/Click
Aug26 250203 3037.2 3037.2 3037.2 3037.2 +19.4       Hover/Click
Oct26 250203 3055.6 3055.6 3055.6 3055.6 +19.4       Hover/Click
Dec26 250203 3073.8 3073.8 3073.8 3073.8 +19.4       Hover/Click
Total Volume and Open Interest        
Silver(CMX) Weekly Monthly
Mar25 250203 3246.0 3274.5 3161.0 3252.6 +26.1       Hover/Click
May25 250203 3280.0 3301.5 3190.0 3282.1 +25.0       Hover/Click
Jul25 250203 3286.5 3327.5 3217.5 3308.3 +22.8       Hover/Click
Sep25 250203 3318.0 3346.5 3247.5 3333.2 +20.0       Hover/Click
Dec25 250203 3355.5 3378.0 3280.0 3370.1 +17.3       Hover/Click
Mar26 250203 3407.2 3407.2 3407.2 3407.2 +14.8       Hover/Click
May26 250203 3433.3 3433.3 3433.3 3433.3 +14.5       Hover/Click
Total Volume and Open Interest        
Platinum(NYMEX) Weekly Monthly
Apr25 250203 1045.1 1046.7 996.6 1002.5 -41.2       Hover/Click
Jul25 250203 1047.0 1048.2 1006.8 1013.0 -38.7       Hover/Click
Oct25 250203 1047.5 1051.5 1013.4 1019.5 -37.9       Hover/Click
Jan26 250203 1047.3 1052.6 1019.1 1025.4 -37.4       Hover/Click
Total Volume and Open Interest        
Palladium(NYMEX) Weekly Monthly
Mar25 250203 1067.50 1074.50 1022.50 1045.10 -26.70       Hover/Click
Jun25 250203 1078.00 1083.00 1041.50 1057.10 -25.90       Hover/Click
Sep25 250203 1065.10 1065.10 1065.10 1065.10 -25.70       Hover/Click
Total Volume and Open Interest        
Copper(CMX) Weekly Monthly
Mar25 250203 425.85 433.75 418.35 430.55 +2.65       Hover/Click
May25 250203 429.55 437.70 422.80 434.60 +2.50       Hover/Click
Jul25 250203 431.15 440.50 426.60 438.00 +2.25       Hover/Click
Sep25 250203 434.25 443.60 430.00 441.05 +2.05       Hover/Click
Dec25 250203 434.90 446.15 434.15 444.30 +1.90       Hover/Click
Total Volume and Open Interest        
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250203 44449 44814 43965 44565 -133       Hover/Click
Jun25 250203 44671 45194 44353 44948 -136       Hover/Click
Sep25 250203 44962 45468 44752 45319 -132       Hover/Click
Dec25 250203 45747 45747 45317 45747 -134       Hover/Click
Total Volume and Open Interest        
E-micro DJIA Index(CBOT) Weekly Monthly
Mar25 250203 44486 44815 43965 44565 -133       Hover/Click
Jun25 250203 44811 45188 44352 44948 -136       Hover/Click
Sep25 250203 44800 45470 44750 45319 -132       Hover/Click
Dec25 250203 45747 45747 45296 45747 -134       Hover/Click
Total Volume and Open Interest        
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250203 5982.25 6062.00 5935.50 6022.25 -45.00       Hover/Click
Jun25 250203 6047.50 6118.00 5992.50 6079.25 -45.75       Hover/Click
Sep25 250203 6101.75 6167.25 6045.50 6134.75 -46.00       Hover/Click
Dec25 250203 6150.00 6211.75 6122.50 6189.00 -46.00       Hover/Click
Total Volume and Open Interest        
e-Micro S&P 500(CME) Weekly Monthly
Mar25 250203 6009.00 6061.25 5935.50 6022.25 -45.00       Hover/Click
Jun25 250203 6059.25 6119.75 5991.50 6079.25 -45.75       Hover/Click
Sep25 250203 6139.75 6171.75 6046.50 6134.75 -46.00       Hover/Click
Dec25 250203 6119.25 6207.50 6119.25 6189.00 -46.00       Hover/Click
Total Volume and Open Interest        
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250203 21200.00 21579.75 20943.00 21405.00 -184.25       Hover/Click
Jun25 250203 21487.75 21806.75 21185.00 21638.00 -188.25       Hover/Click
Sep25 250203 21528.50 22022.50 21452.75 21859.00 -186.25       Hover/Click
Total Volume and Open Interest        
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar25 250203 21280.25 21577.75 20940.25 21405.00 -184.25       Hover/Click
Jun25 250203 21656.75 21815.50 21201.50 21638.00 -188.25       Hover/Click
Sep25 250203 21825.75 22014.25 21430.75 21859.00 -186.25       Hover/Click
Total Volume and Open Interest        
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250203 3210.00 3236.30 3158.90 3211.10 -38.90       Hover/Click
Jun25 250203 3233.00 3254.20 3200.00 3235.10 +3234.40       Hover/Click
Sep25 250203 3259.10 3259.10 3259.10 3259.10 +3234.10       Hover/Click
Total Volume and Open Interest        
Volatility Index(CBOE)
Feb25 250203 18.55 19.85 17.15 17.91 +0.55        
Mar25 250203 18.45 20.15 17.65 18.13 +0.14        
Apr25 250203 18.50 20.00 18.05 18.43 +0.11        
May25 250203 18.73 19.95 18.30 18.57 unch        
Total Volume and Open Interest        
S & P 600(CME)
Mar25 250203 1443.10 1444.00 1415.80 1432.50 -21.20        
Jun25 250203 1450.40 1450.40 1450.40 1450.40 -21.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250203 2248.00 2290.90 2198.00 2267.40 -28.00       Hover/Click
Jun25 250203 2285.80 2311.00 2222.60 2288.10 -28.40       Hover/Click
Sep25 250203 2330.00 2330.00 2309.60 2309.60 -30.50       Hover/Click
Total Volume and Open Interest        
e-Micro Russell 2000(CME) Weekly Monthly
Mar25 250203 2264.40 2291.00 2198.00 2267.40 -28.00       Hover/Click
Jun25 250203 2275.00 2311.80 2221.90 2288.10 -28.40       Hover/Click
Sep25 250203 2309.60 2309.60 2309.20 2309.60 -30.50       Hover/Click
Total Volume and Open Interest        
Nikkei 225(CME)
Mar25 250203 39140 39310 38415 38945 -450        
Jun25 250203 38700 39125 38420 38945 -405        
Total Volume and Open Interest        
Nikkei 225(SGX) Weekly Monthly
Mar25 250203 39645 39820 38345 38605 -1015 17,702 75,888 +2,060  
Jun25 250203 39480 39490 38145 38355 -1015 36 683 +10  
Sep25 250203 38340 38340 38340 38340 -1020 0 1 +0  
Total Volume and Open Interest 17,738 79,122 +2,070  
Nikkei 225 Mini(JPX)
Mar25 250203 39645 39825 38375 38600 -1030 549,906 314,064 +8,362  
Jun25 250203 39435 39600 38145 38350 -1000 13,840 11,671 -249  
Sep25 250203 39495 39585 38180 38380 -1040 834 950 +41  
Total Volume and Open Interest 586,173 367,012 +9,178  
Nikkei 225(JPX)
Mar25 250203 39650 39820 38380 38600 -1030 32,830 149,756 +1,309  
Jun25 250203 39380 39580 38150 38350 -1000 246 10,530 +31  
Sep25 250203 39480 39480 38220 38380 -1040 1 1,271 +1  
Total Volume and Open Interest 33,082 191,209 +1,410  
Nikkei 225(CME) Yen
Mar25 250203 38935 39270 38375 38895 -460        
Jun25 250203 38525 39025 38210 38665 -480        
Sep25 250203 38970 38970 38970 38970 -350        
Total Volume and Open Interest        
Nikkei 225(CME) e-Mini Yen
Mar25 250203 38895 38895 38895 38895 -460        
Jun25 250203 38665 38665 38665 38665 -480        
Sep25 250203 38970 38970 38970 38970 -350        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb25 250203 7763.5 7890.0 7763.5 7868.0 -96.0 40,755 169,872 -3,335  
Mar25 250203 7835.5 7889.5 7792.0 7885.5 -97.5 88 3,108 -10  
Apr25 250203 7894.5 7894.5 7894.5 7894.5 -96.5        
Jun25 250203 7756.5 7756.5 7756.5 7756.5 -100.0 0 4 +0  
Sep25 250203 7796.0 7796.0 7796.0 7796.0 -104.0        
Dec25 250203 7818.0 7818.0 7818.0 7818.0 -104.0        
Total Volume and Open Interest 40,843 172,984 -3,345  
Hang Seng Index(HKFE) Weekly Monthly
Feb25 250203 20030 20326 19785 20322 -3 56,783 92,520 +740  
Mar25 250203 20100 20303 19788 20303 -12 1,101 10,902 -210  
Apr25 250203 20362 20362 20362 20362 -3 0 2,114 +0  
Total Volume and Open Interest 57,973 109,499 -11,669  
DAX(EUREX) Weekly Monthly
Mar25 250203 21446.0 21568.0 21194.0 21496.0 -320.0 38,730 60,650 +2,283  
Jun25 250203 21575.0 21771.0 21445.0 21719.0 -320.0 4 61 +1  
Sep25 250203 21845.0 21845.0 21845.0 21845.0 -330.0 0 3 +0  
Total Volume and Open Interest 38,734 60,715 +2,284  
Mini-DAX(EUREX)
Mar25 250203 21373.0 21568.0 21203.0 21496.0 -320.0 22,796 9,041 +319  
Jun25 250203 21651.0 21778.0 21443.0 21719.0 -320.0 7 91 +1  
Sep25 250203 21845.0 21845.0 21845.0 21845.0 -330.0 0 2 +0  
Total Volume and Open Interest 22,803 9,134 +320  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250203 5185 5241 5112 5221 -70 751,497 2,012,074 +45,015  
Jun25 250203 5142 5169 5079 5162 -72 43 16,373 -9  
Sep25 250203 5182 5182 5182 5182 -74 0 360 +0  
Total Volume and Open Interest 751,540 2,029,309 +45,006  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250203 12384 12533 12337 12503 -75 37,829 181,312 +9,696  
Jun25 250203 12139 12303 12139 12303 -76 2 283 +0  
Sep25 250203 12304 12304 12304 12304 -78        
Total Volume and Open Interest 37,831 181,595 +9,696  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250203 8530.00 8575.50 8488.50 8555.00 -106.00        
Jun25 250203 8525.00 8572.50 8525.00 8564.00 -105.00        
Sep25 250203 8575.50 8575.50 8575.50 8575.50 -105.00        
Total Volume and Open Interest        
SPI 200(SFE) Weekly Monthly
Mar25 250203 8507.0 8511.0 8307.0 8346.0 -161.0 43,062 239,246 +2,932  
Jun25 250203 8401.0 8401.0 8401.0 8401.0 -161.0 0 310 +0  
Sep25 250203 8382.0 8382.0 8382.0 8382.0 -161.0 0 338 +0  
Total Volume and Open Interest 43,073 239,939 +2,943  
FTSE MIB(ISE)
Mar25 250203 36030.00 36450.00 35405.00 36358.00 -264.00 11,173 93,203 +514  
Jun25 250203 35620.00 35723.00 35230.00 35723.00 -264.00 46 204 +17  
Sep25 250203 35744.00 35744.00 35744.00 35744.00 -264.00        
Total Volume and Open Interest 11,219 93,407 +531  
KOSPI 200(KFE)
Mar25 250203 326.50 326.85 320.80 323.20 -9.30 231,288 262,319 +3,755  
Jun25 250203 325.20 325.80 319.90 322.10 -9.30 509 15,098 +211  
Sep25 250203 324.00 324.00 321.00 323.35 -8.65 14 2,511 +3  
Total Volume and Open Interest 231,814 290,216 +4,044  
GSCI(CME) Weekly Monthly
Feb25 250203 566.25 570.60 563.25 566.50 +4.50        
Mar25 250203 566.00 569.15 566.00 566.00 +4.50        
Apr25 250203 563.50 563.50 563.50 563.50 -0.50        
Total Volume and Open Interest        
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?