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 Tue February 04, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250204 1057.50 1077.25 1048.25 1075.00 +16.75 164,396 316,850 +316,850 Hover/Click
May25 250204 1070.75 1089.75 1062.50 1088.00 +15.25 80,757 236,066 +236,066 Hover/Click
Jul25 250204 1086.00 1102.50 1076.75 1100.75 +13.75 45,690 156,520 +156,520 Hover/Click
Aug25 250204 1078.50 1095.25 1071.25 1094.00 +12.75 6,916 19,180 +19,180 Hover/Click
Sep25 250204 1058.75 1075.25 1053.75 1074.00 +11.50 7,591 19,155 +19,155 Hover/Click
Nov25 250204 1061.00 1075.75 1055.00 1073.50 +10.25 22,078 101,622 +101,622 Hover/Click
Jan26 250204 1067.50 1083.00 1063.25 1081.25 +10.00 2,908 11,076 +11,076 Hover/Click
Mar26 250204 1065.00 1078.75 1059.75 1077.25 +10.00 2,110 11,821 +11,821 Hover/Click
May26 250204 1063.75 1080.25 1062.00 1078.75 +9.75 1,327 3,947 +3,947 Hover/Click
Jul26 250204 1073.50 1084.75 1067.75 1083.75 +9.50 257 3,394 +3,394 Hover/Click
Aug26 250204 1076.25 1076.25 1076.25 1076.25 +9.50 0 99 +99 Hover/Click
Sep26 250204 1054.75 1054.75 1054.75 1054.75 +8.75 1 92 +92 Hover/Click
Nov26 250204 1046.25 1053.25 1037.75 1051.75 +8.00 90 3,188 +3,188 Hover/Click
Jan27 250204 1062.25 1062.25 1062.25 1062.25 +7.50 32 40 +40 Hover/Click
Total Volume and Open Interest 334,153 883,301 +883,301  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250204 304.00 314.90 304.00 314.00 +10.30 85,345 198,873 +198,873 Hover/Click
May25 250204 313.20 322.60 312.30 322.00 +10.00 43,040 140,434 +140,434 Hover/Click
Jul25 250204 321.00 329.80 319.80 329.30 +9.80 26,863 129,607 +129,607 Hover/Click
Aug25 250204 322.10 331.20 321.70 330.70 +9.40 4,723 24,454 +24,454 Hover/Click
Sep25 250204 322.50 331.50 322.30 330.90 +9.10 3,271 21,834 +21,834 Hover/Click
Oct25 250204 322.30 331.10 322.20 330.40 +8.80 2,538 15,614 +15,614 Hover/Click
Dec25 250204 325.60 334.00 325.40 333.30 +8.40 9,394 47,994 +47,994 Hover/Click
Jan26 250204 326.00 334.00 325.90 333.50 +8.20 1,191 4,129 +4,129 Hover/Click
Mar26 250204 325.40 332.90 325.30 332.30 +7.80 554 3,177 +3,177 Hover/Click
May26 250204 329.90 333.10 329.90 332.60 +7.50 60 1,012 +1,012 Hover/Click
Total Volume and Open Interest 177,024 588,470 +588,470  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250204 45.72 46.22 44.64 45.76 -0.75 109,701 179,181 +179,181 Hover/Click
May25 250204 46.19 46.68 45.17 46.27 -0.70 64,778 165,014 +165,014 Hover/Click
Jul25 250204 46.48 46.92 45.51 46.55 -0.69 45,213 125,721 +125,721 Hover/Click
Aug25 250204 46.38 46.66 45.32 46.33 -0.67 10,473 17,932 +17,932 Hover/Click
Sep25 250204 45.71 46.32 45.06 46.07 -0.61 7,471 13,194 +13,194 Hover/Click
Oct25 250204 45.38 45.93 44.75 45.74 -0.57 5,473 12,441 +12,441 Hover/Click
Dec25 250204 45.47 45.93 44.78 45.74 -0.57 14,265 48,321 +48,321 Hover/Click
Jan26 250204 45.12 45.94 44.83 45.76 -0.58 1,301 3,776 +3,776 Hover/Click
Mar26 250204 45.60 45.89 44.79 45.70 -0.60 458 2,436 +2,436 Hover/Click
May26 250204 45.72 45.80 45.38 45.75 -0.62 176 977 +977 Hover/Click
Total Volume and Open Interest 259,444 570,272 +570,272  
Canola(WCE) Weekly Monthly
Mar25 250204 642.5 649.7 639.0 647.2 +6.7 30,184 115,706 +115,706 Hover/Click
May25 250204 649.9 656.7 646.0 654.5 +6.9 19,624 80,667 +80,667 Hover/Click
Jul25 250204 656.3 661.3 652.1 659.1 +5.5 7,637 35,023 +35,023 Hover/Click
Nov25 250204 643.3 645.9 640.3 643.0 +0.5 4,745 29,162 +29,162 Hover/Click
Jan26 250204 647.3 649.0 645.7 646.5 +0.2 156 1,706 +1,706 Hover/Click
Mar26 250204 646.9 646.9 646.9 646.9 -0.1 64 341 +341 Hover/Click
Total Volume and Open Interest 62,475 262,898 +262,898  
Corn(CBOT) Weekly Monthly
Mar25 250204 488.00 497.25 487.25 494.50 +5.75 322,166 666,145 +666,145 Hover/Click
May25 250204 499.00 507.75 498.25 504.75 +5.00 158,846 518,311 +518,311 Hover/Click
Jul25 250204 502.50 509.75 500.75 506.75 +3.25 106,070 361,465 +361,465 Hover/Click
Sep25 250204 465.00 470.75 463.75 469.75 +3.50 34,990 190,202 +190,202 Hover/Click
Dec25 250204 464.50 469.00 462.75 468.00 +2.75 46,941 239,873 +239,873 Hover/Click
Mar26 250204 476.00 480.00 474.25 479.50 +2.75 1,903 17,900 +17,900 Hover/Click
May26 250204 483.75 486.50 480.75 485.75 +2.75 276 2,940 +2,940 Hover/Click
Jul26 250204 485.50 489.00 483.50 488.25 +2.75 154 3,443 +3,443 Hover/Click
Sep26 250204 467.25 469.25 465.50 468.50 +1.25 71 1,024 +1,024 Hover/Click
Dec26 250204 464.75 467.75 463.75 467.00 +1.50 410 10,478 +10,478 Hover/Click
Total Volume and Open Interest 671,851 2,012,482 +2,012,482  
Wheat(CBOT) Weekly Monthly
Mar25 250204 566.50 579.00 558.00 577.00 +10.25 90,750 214,985 +214,985 Hover/Click
May25 250204 577.75 590.25 570.50 588.75 +10.25 43,661 107,643 +107,643 Hover/Click
Jul25 250204 588.75 600.75 582.00 599.25 +9.00 17,399 89,663 +89,663 Hover/Click
Sep25 250204 601.75 613.50 596.00 612.25 +8.25 4,365 30,785 +30,785 Hover/Click
Dec25 250204 619.25 631.50 614.25 630.50 +8.50 3,948 25,840 +25,840 Hover/Click
Mar26 250204 634.25 647.00 630.25 645.75 +7.75 301 4,477 +4,477 Hover/Click
Total Volume and Open Interest 160,580 474,863 +474,863  
Wheat(KCBT) Weekly Monthly
Mar25 250204 583.00 597.00 576.00 594.75 +9.00 44,769 132,431 +132,431 Hover/Click
May25 250204 592.75 606.00 585.75 604.00 +8.75 24,784 65,698 +65,698 Hover/Click
Jul25 250204 600.00 614.50 595.25 613.25 +8.75 14,432 48,510 +48,510 Hover/Click
Sep25 250204 613.75 626.50 607.75 625.50 +8.75 3,801 17,235 +17,235 Hover/Click
Dec25 250204 626.75 642.25 624.25 641.75 +8.50 1,784 13,634 +13,634 Hover/Click
Mar26 250204 650.00 655.00 640.00 655.00 +8.25 146 899 +899 Hover/Click
May26 250204 652.25 661.00 651.50 661.00 +7.75 8 305 +305 Hover/Click
Total Volume and Open Interest 89,728 278,815 +278,815  
Wheat(MGE) Weekly Monthly
Mar25 250204 613.50 622.00 604.75 621.75 +5.25 17,297 57,482 +57,482 Hover/Click
May25 250204 623.00 631.00 613.75 630.50 +6.00 10,069 23,025 +23,025 Hover/Click
Jul25 250204 632.00 641.50 624.75 640.50 +6.50 2,331 11,169 +11,169 Hover/Click
Sep25 250204 637.75 650.00 634.25 650.00 +6.50 586 5,182 +5,182 Hover/Click
Dec25 250204 653.75 665.25 650.25 665.25 +6.00 113 2,620 +2,620 Hover/Click
Mar26 250204 670.25 676.25 670.25 676.25 +6.00 8 107 +107 Hover/Click
Total Volume and Open Interest 30,404 99,597 +99,597  
Oats(CBOT) Weekly Monthly
Mar25 250204 354.50 359.75 347.00 359.25 +6.25 1,263 2,134 +2,134 Hover/Click
May25 250204 360.00 365.00 354.00 364.50 +5.50 454 1,387 +1,387 Hover/Click
Jul25 250204 362.25 367.75 362.25 367.75 +3.00 20 126 +126 Hover/Click
Sep25 250204 363.50 363.50 363.50 363.50 +3.00 0 9 +9 Hover/Click
Total Volume and Open Interest 1,737 3,678 +3,678  
Rough Rice(CBOT) Weekly Monthly
Mar25 250204 13.73 13.74 13.49 13.55 -0.18 1,159 9,754 +9,754 Hover/Click
May25 250204 13.85 13.90 13.69 13.75 -0.15 367 1,439 +1,439 Hover/Click
Jul25 250204 13.89 13.96 13.88 13.96 -0.07 0 82 +82 Hover/Click
Sep25 250204 13.96 13.98 13.80 13.85 -0.13 0 125 +125 Hover/Click
Total Volume and Open Interest 1,526 11,416 +11,416  
Live Cattle(CME) Weekly Monthly
Feb25 250204 203.300 203.650 201.350 201.880 -1.105 9,843 33,950 +33,950 Hover/Click
Apr25 250204 200.435 200.600 197.400 198.650 -1.500 35,131 166,457 +166,457 Hover/Click
Jun25 250204 194.900 195.080 192.130 193.235 -1.250 14,428 85,357 +85,357 Hover/Click
Aug25 250204 191.100 191.630 189.100 189.880 -1.170 9,829 49,048 +49,048 Hover/Click
Oct25 250204 191.630 191.950 189.735 190.250 -1.185 6,881 25,629 +25,629 Hover/Click
Dec25 250204 192.435 192.735 190.630 191.050 -1.250 3,330 15,687 +15,687 Hover/Click
Total Volume and Open Interest 80,589 386,429 +386,429  
Feeder Cattle(CME) Weekly Monthly
Mar25 250204 271.000 271.350 267.185 268.250 -2.250 14,196 34,338 +34,338 Hover/Click
Apr25 250204 270.400 270.585 266.450 267.630 -2.205 6,043 13,589 +13,589 Hover/Click
May25 250204 268.085 268.480 264.730 265.800 -2.180 4,621 13,859 +13,859 Hover/Click
Aug25 250204 269.230 269.400 266.150 267.250 -1.900 2,588 13,938 +13,938 Hover/Click
Sep25 250204 267.500 267.835 264.630 265.685 -1.795 1,308 2,894 +2,894 Hover/Click
Oct25 250204 265.085 266.085 262.950 264.000 -1.600 611 2,226 +2,226 Hover/Click
Nov25 250204 262.750 263.750 260.730 261.700 -1.450 204 545 +545 Hover/Click
Total Volume and Open Interest 29,580 81,395 +81,395  
Lean Hogs(CME) Weekly Monthly
Feb25 250204 84.550 85.400 84.500 85.080 +0.750 10,534 25,692 +25,692 Hover/Click
Apr25 250204 87.530 89.900 86.430 89.750 +3.400 47,641 124,148 +124,148 Hover/Click
May25 250204 91.200 93.900 90.830 93.750 +3.020 343 5,003 +5,003  
Jun25 250204 100.480 102.280 99.180 101.950 +2.600 18,622 57,669 +57,669 Hover/Click
Jul25 250204 101.150 102.980 100.100 102.580 +2.250 6,957 29,431 +29,431 Hover/Click
Aug25 250204 100.530 102.200 99.630 101.750 +1.970 7,858 25,196 +25,196 Hover/Click
Oct25 250204 84.000 85.330 83.300 84.950 +1.520 4,895 23,910 +23,910 Hover/Click
Dec25 250204 75.130 76.200 74.600 75.880 +1.180 2,098 10,059 +10,059 Hover/Click
Total Volume and Open Interest 99,495 303,763 +303,763  
Class III Milk(CME) Weekly Monthly
Jan25 250204 20.33 20.33 20.33 20.33 -0.04 4 4,457 +4,457 Hover/Click
Feb25 250204 20.09 20.37 19.96 20.28 +0.22 529 3,726 +3,726 Hover/Click
Mar25 250204 19.60 20.02 19.47 19.93 +0.31 1,074 5,471 +5,471 Hover/Click
Apr25 250204 19.33 19.69 19.27 19.66 +0.35 320 2,941 +2,941 Hover/Click
May25 250204 19.27 19.53 19.22 19.49 +0.25 215 1,996 +1,996 Hover/Click
Jun25 250204 18.65 18.83 18.62 18.80 +0.26 80 1,602 +1,602 Hover/Click
Jul25 250204 18.77 18.87 18.72 18.86 +0.09 72 1,048 +1,048 Hover/Click
Aug25 250204 18.85 18.91 18.85 18.91 +0.06 13 873 +873 Hover/Click
Sep25 250204 18.90 18.96 18.90 18.94 +0.02 25 851 +851 Hover/Click
Oct25 250204 18.87 18.87 18.84 18.85 +0.06 24 748 +748 Hover/Click
Nov25 250204 18.61 18.61 18.55 18.61 unch 11 772 +772 Hover/Click
Dec25 250204 18.57 18.58 18.54 18.58 -0.07 5 660 +660 Hover/Click
Jan26 250204 18.05 18.05 18.05 18.05 unch 0 11 +11 Hover/Click
Total Volume and Open Interest 2,372 25,177 +25,177  
Cocoa(ICE) Weekly Monthly
Mar25 250204 11002 11144 10713 10913 -89 6,677 30,772 +30,772 Hover/Click
May25 250204 10927 11039 10609 10865 -47 8,210 50,992 +50,992 Hover/Click
Jul25 250204 10626 10735 10356 10600 -16 3,492 19,086 +19,086 Hover/Click
Sep25 250204 10269 10386 10021 10232 -29 2,766 12,561 +12,561 Hover/Click
Dec25 250204 9549 9660 9309 9514 -30 1,271 12,970 +12,970 Hover/Click
Mar26 250204 8857 8934 8637 8827 -23 244 3,020 +3,020 Hover/Click
May26 250204 8400 8527 8337 8433 -13 72 184 +184 Hover/Click
Total Volume and Open Interest 22,763 129,731 +129,731  
Coffee "C"(ICE) Weekly Monthly
Mar25 250204 385.10 389.90 380.90 383.35 +2.45 25,155 66,901 +66,901 Hover/Click
May25 250204 378.10 383.45 374.65 377.40 +3.05 19,709 57,719 +57,719 Hover/Click
Jul25 250204 370.45 375.00 366.60 369.35 +3.15 8,066 32,611 +32,611 Hover/Click
Sep25 250204 361.00 364.15 356.30 359.60 +3.45 3,908 16,149 +16,149 Hover/Click
Dec25 250204 344.55 348.00 341.35 343.90 +3.15 1,541 12,994 +12,994 Hover/Click
Mar26 250204 333.55 335.20 329.95 331.70 +2.75 583 2,909 +2,909 Hover/Click
Total Volume and Open Interest 59,138 192,154 +192,154  
Orange Juice(ICE) Weekly Monthly
Mar25 250204 454.70 458.70 448.70 450.15 -4.55 1,377 8,052 +8,052 Hover/Click
May25 250204 450.00 452.75 444.70 446.30 -4.85 673 2,455 +2,455 Hover/Click
Jul25 250204 441.00 441.00 437.85 439.60 -4.55 95 706 +706 Hover/Click
Sep25 250204 433.00 433.00 433.00 433.00 -4.15 13 92 +92 Hover/Click
Nov25 250204 420.20 420.20 420.20 420.20 -4.70 0 48 +48 Hover/Click
Jan26 250204 410.10 410.10 410.10 410.10 -2.70 0 1 +1 Hover/Click
Total Volume and Open Interest 2,158 11,354 +11,354  
Sugar #11(ICE) Weekly Monthly
Mar25 250204 19.18 19.71 19.18 19.66 +0.40 53,232 318,606 +318,606 Hover/Click
May25 250204 17.74 18.18 17.74 18.15 +0.32 39,706 245,872 +245,872 Hover/Click
Jul25 250204 17.41 17.80 17.41 17.79 +0.29 25,614 158,649 +158,649 Hover/Click
Oct25 250204 17.50 17.87 17.50 17.85 +0.25 15,730 99,376 +99,376 Hover/Click
Mar26 250204 17.92 18.22 17.92 18.21 +0.22 8,575 78,348 +78,348 Hover/Click
May26 250204 17.25 17.49 17.25 17.48 +0.19 1,554 35,488 +35,488 Hover/Click
Jul26 250204 16.98 17.15 16.94 17.14 +0.16 1,367 25,491 +25,491 Hover/Click
Oct26 250204 16.98 17.17 16.98 17.17 +0.15 1,153 20,563 +20,563 Hover/Click
Mar27 250204 17.36 17.52 17.36 17.52 +0.15 246 11,759 +11,759 Hover/Click
Total Volume and Open Interest 147,446 1,009,540 +1,009,540  
London Cocoa(LCE) Weekly Monthly
Mar25 250204 8670 8737 8430 8582 -83 6,396 37,344 +37,344 Hover/Click
May25 250204 8759 8836 8529 8694 -65 9,313 43,250 +43,250 Hover/Click
Jul25 250204 8500 8604 8302 8470 -53 3,051 30,130 +30,130 Hover/Click
Sep25 250204 8122 8191 7899 8054 -68 1,723 17,925 +17,925 Hover/Click
Dec25 250204 7454 7515 7235 7368 -70 1,866 24,172 +24,172 Hover/Click
Mar26 250204 7018 7048 6805 6919 -56 518 4,287 +4,287 Hover/Click
May26 250204 99 133 6490 27 -37 205 1,026 +1,026 Hover/Click
Total Volume and Open Interest 23,089 158,583 +158,583  
London Sugar(LCE) Weekly Monthly
Mar25 250204 514.30 528.30 513.80 526.80 +12.70 20,536 37,599 +37,599 Hover/Click
May25 250204 503.30 512.50 501.70 511.60 +8.30 12,567 51,398 +51,398 Hover/Click
Aug25 250204 487.60 494.60 485.50 493.90 +7.00 3,695 20,741 +20,741 Hover/Click
Oct25 250204 480.20 485.40 478.10 484.80 +4.90 762 8,548 +8,548 Hover/Click
Dec25 250204 479.90 482.10 477.40 481.80 +2.90 149 3,714 +3,714 Hover/Click
Total Volume and Open Interest 37,887 130,546 +130,546  
Cotton(ICE) Weekly Monthly
Mar25 250204 66.04 67.15 66.04 66.94 +0.90 40,493 131,653 +131,653 Hover/Click
May25 250204 67.25 68.18 67.25 68.05 +0.94 26,379 67,580 +67,580 Hover/Click
Jul25 250204 68.47 69.25 68.39 69.10 +0.88 13,408 48,097 +48,097 Hover/Click
Oct25 250204 69.47 69.47 69.47 69.47 +0.79 11 73 +73 Hover/Click
Dec25 250204 68.68 69.52 68.64 69.37 +0.88 5,433 37,104 +37,104 Hover/Click
Mar26 250204 69.86 70.57 69.86 70.51 +0.84 434 2,071 +2,071 Hover/Click
Total Volume and Open Interest 86,284 287,916 +287,916  
Crude Oil(NYM) Weekly Monthly
Mar25 250204 72.35 73.35 70.67 72.70 -0.46 517,853 292,177 +292,177 Hover/Click
Apr25 250204 71.79 72.87 70.25 72.34 -0.05 302,178 163,209 +163,209 Hover/Click
May25 250204 71.23 72.28 69.80 71.87 +0.23 167,118 132,016 +132,016 Hover/Click
Jun25 250204 70.64 71.67 69.33 71.34 +0.40 177,608 174,647 +174,647 Hover/Click
Jul25 250204 70.15 71.06 68.87 70.79 +0.47 63,821 90,576 +90,576 Hover/Click
Aug25 250204 69.64 70.47 68.39 70.23 +0.50 31,156 51,682 +51,682 Hover/Click
Sep25 250204 69.08 69.90 67.93 69.70 +0.53 46,077 105,239 +105,239 Hover/Click
Oct25 250204 68.41 69.31 67.51 69.19 +0.55 17,085 57,195 +57,195 Hover/Click
Nov25 250204 67.96 68.83 67.12 68.73 +0.56 11,839 46,067 +46,067 Hover/Click
Dec25 250204 67.68 68.47 66.73 68.32 +0.57 80,441 164,209 +164,209 Hover/Click
Jan26 250204 67.20 68.02 66.41 67.92 +0.55 3,766 41,964 +41,964 Hover/Click
Feb26 250204 66.79 67.58 66.19 67.58 +0.55 2,831 26,712 +26,712 Hover/Click
Mar26 250204 66.00 67.31 65.98 67.29 +0.56 5,572 44,146 +44,146 Hover/Click
Apr26 250204 67.04 67.04 66.16 67.04 +0.56 532 13,466 +13,466 Hover/Click
May26 250204 66.84 66.84 66.02 66.84 +0.55 208 13,119 +13,119 Hover/Click
Jun26 250204 66.16 66.82 65.34 66.65 +0.56 14,074 88,153 +88,153 Hover/Click
Total Volume and Open Interest 1,469,499 1,780,557 +1,780,557  
e-miNY Crude Oil(NYM)
Mar25 250204 72.350 73.325 70.675 72.700 -0.450 10,770 1,893 +1,893  
Apr25 250204 71.800 72.825 70.275 72.350 -0.050 1,429 937 +937  
May25 250204 71.250 72.225 69.825 71.875 +0.225 496 384 +384  
Jun25 250204 70.575 71.600 69.500 71.350 +0.400 25 41 +41  
Jul25 250204 70.075 70.900 69.500 70.800 +0.475 14 11 +11  
Aug25 250204 68.950 70.225 68.950 70.225 +0.500 2 6 +6  
Sep25 250204 69.850 69.850 69.100 69.700 +0.525 2 6 +6  
Oct25 250204 69.200 69.200 68.300 69.200 +0.550 2 7 +7  
Nov25 250204 68.725 68.725 67.500 68.725 +0.550 4 7 +7  
Dec25 250204 67.675 68.350 66.750 68.325 +0.575 15 52 +52  
Total Volume and Open Interest 12,763 3,353 +3,353  
NY Harbor ULSD(NYM) Weekly Monthly
Mar25 250204 242.50 245.24 237.92 242.98 -3.33 116,363 104,541 +104,541 Hover/Click
Apr25 250204 236.49 239.58 232.47 237.94 -1.76 90,115 58,082 +58,082 Hover/Click
May25 250204 232.34 235.35 228.68 234.09 -1.00 50,715 33,705 +33,705 Hover/Click
Jun25 250204 229.67 232.51 226.23 231.55 -0.46 41,459 50,781 +50,781 Hover/Click
Jul25 250204 228.55 231.41 225.36 230.56 -0.09 11,319 17,873 +17,873 Hover/Click
Aug25 250204 228.79 230.80 224.92 230.07 +0.09 9,423 14,660 +14,660 Hover/Click
Sep25 250204 228.42 230.78 225.13 230.22 +0.18 8,987 14,327 +14,327 Hover/Click
Oct25 250204 228.11 230.70 225.36 230.35 +0.32 2,431 6,570 +6,570 Hover/Click
Nov25 250204 227.79 230.22 225.55 230.10 +0.53 1,999 5,347 +5,347 Hover/Click
Dec25 250204 227.54 229.88 224.50 229.57 +0.75 8,801 20,908 +20,908 Hover/Click
Jan26 250204 224.59 229.52 224.59 229.52 +0.87 409 4,056 +4,056 Hover/Click
Feb26 250204 227.55 228.88 224.68 228.88 +0.94 316 1,919 +1,919 Hover/Click
Mar26 250204 227.56 227.56 224.52 227.56 +0.97 427 2,022 +2,022 Hover/Click
Apr26 250204 225.55 225.55 222.82 225.55 +0.99 95 579 +579 Hover/Click
Total Volume and Open Interest 343,163 346,718 +346,718  
RBOB Gasoline(NYM) Weekly Monthly
Mar25 250204 207.68 211.15 204.29 209.90 -1.87 122,705 100,260 +100,260 Hover/Click
Apr25 250204 229.28 233.19 226.49 232.78 +0.14 129,251 75,742 +75,742 Hover/Click
May25 250204 229.50 233.21 226.61 232.81 +0.53 71,912 58,481 +58,481 Hover/Click
Jun25 250204 227.90 231.62 225.21 231.25 +0.63 57,748 52,904 +52,904 Hover/Click
Jul25 250204 225.36 228.92 222.69 228.47 +0.64 21,201 26,213 +26,213 Hover/Click
Aug25 250204 221.82 225.23 219.23 224.66 +0.61 12,438 14,616 +14,616 Hover/Click
Sep25 250204 217.10 220.21 214.48 219.61 +0.62 12,243 30,516 +30,516 Hover/Click
Oct25 250204 200.39 203.49 198.15 203.16 +0.96 3,904 10,327 +10,327 Hover/Click
Nov25 250204 195.61 198.43 193.33 198.22 +1.13 2,611 5,358 +5,358 Hover/Click
Dec25 250204 191.95 194.79 189.77 194.56 +1.27 8,378 25,275 +25,275 Hover/Click
Total Volume and Open Interest 443,165 406,034 +406,034  
e-miNY RBOB Gasoline(NYM)
Mar25 250204 209.90 209.90 209.90 209.90 -1.87 0 2 +2  
Apr25 250204 232.78 232.78 232.78 232.78 +0.14        
May25 250204 232.81 232.81 232.81 232.81 +0.53        
Jun25 250204 231.25 231.25 231.25 231.25 +0.63        
Total Volume and Open Interest 0 2 +2  
Natural Gas(NYM) Weekly Monthly
Mar25 250204 3.327 3.350 3.168 3.253 -0.099 273,510 295,744 +295,744 Hover/Click
Apr25 250204 3.316 3.338 3.175 3.265 -0.070 145,150 131,239 +131,239 Hover/Click
May25 250204 3.407 3.411 3.262 3.347 -0.058 71,213 140,469 +140,469 Hover/Click
Jun25 250204 3.573 3.591 3.451 3.529 -0.058 44,021 89,028 +89,028 Hover/Click
Jul25 250204 3.765 3.765 3.633 3.710 -0.053 40,226 89,170 +89,170 Hover/Click
Aug25 250204 3.808 3.821 3.693 3.768 -0.052 23,403 34,696 +34,696 Hover/Click
Sep25 250204 3.783 3.792 3.667 3.744 -0.050 27,218 62,747 +62,747 Hover/Click
Oct25 250204 3.852 3.855 3.730 3.805 -0.050 48,484 128,027 +128,027 Hover/Click
Nov25 250204 4.065 4.077 3.970 4.039 -0.043 14,583 50,977 +50,977 Hover/Click
Dec25 250204 4.490 4.494 4.400 4.462 -0.036 12,338 38,284 +38,284 Hover/Click
Jan26 250204 4.725 4.735 4.647 4.697 -0.045 19,363 123,200 +123,200 Hover/Click
Feb26 250204 4.384 4.390 4.312 4.353 -0.044 5,874 29,924 +29,924 Hover/Click
Mar26 250204 3.861 3.861 3.798 3.834 -0.040 8,471 63,207 +63,207 Hover/Click
Apr26 250204 3.510 3.525 3.465 3.501 -0.026 8,000 69,238 +69,238 Hover/Click
May26 250204 3.525 3.553 3.495 3.530 -0.024 2,628 12,709 +12,709 Hover/Click
Jun26 250204 3.649 3.679 3.621 3.657 -0.022 1,639 6,694 +6,694 Hover/Click
Total Volume and Open Interest 757,745 1,572,130 +1,572,130  
Brent Crude Oil(ICE) Weekly Monthly
Apr25 250204 75.40 76.66 74.15 76.20 +0.24 548,326 558,825 +558,825 Hover/Click
May25 250204 74.71 75.96 73.54 75.56 +0.42 350,274 344,079 +344,079 Hover/Click
Jun25 250204 74.08 75.27 72.96 74.92 +0.51 270,302 247,426 +247,426 Hover/Click
Jul25 250204 73.49 74.65 72.48 74.33 +0.54 90,096 128,487 +128,487 Hover/Click
Aug25 250204 73.04 74.10 72.03 73.80 +0.54 48,917 100,148 +100,148 Hover/Click
Sep25 250204 72.58 73.59 71.61 73.32 +0.55 74,265 123,963 +123,963 Hover/Click
Oct25 250204 72.16 73.11 71.24 72.87 +0.56 19,602 87,819 +87,819 Hover/Click
Nov25 250204 71.72 72.66 70.85 72.44 +0.57 13,375 62,686 +62,686 Hover/Click
Dec25 250204 71.35 72.27 70.50 72.05 +0.58 95,082 213,082 +213,082 Hover/Click
Jan26 250204 70.94 71.87 70.21 71.69 +0.58 6,077 37,291 +37,291 Hover/Click
Feb26 250204 70.67 71.52 69.93 71.37 +0.58 2,951 40,598 +40,598 Hover/Click
Mar26 250204 70.36 71.26 69.70 71.10 +0.58 4,420 32,961 +32,961 Hover/Click
Apr26 250204 70.85 70.85 70.85 70.85 +0.57 2,339 21,415 +21,415 Hover/Click
May26 250204 70.64 70.64 70.64 70.64 +0.56 952 17,021 +17,021 Hover/Click
Total Volume and Open Interest 1,562,805 2,448,530 +2,448,530  
Gas Oil(ICE) Weekly Monthly
Feb25 250204 716.00 718.50 697.25 712.50 -4.25 73,366 90,620 +90,620 Hover/Click
Mar25 250204 706.50 715.00 693.75 709.00 -3.25 192,285 188,949 +188,949 Hover/Click
Apr25 250204 698.00 707.00 687.00 701.75 -2.25 129,544 114,289 +114,289 Hover/Click
May25 250204 690.50 699.25 680.00 694.25 -1.50 45,171 76,076 +76,076 Hover/Click
Jun25 250204 683.50 692.00 673.75 687.50 -0.75 64,559 79,065 +79,065 Hover/Click
Jul25 250204 678.50 688.00 670.25 683.75 -0.50 14,536 41,624 +41,624 Hover/Click
Aug25 250204 677.00 685.00 668.50 681.25 -0.75 7,657 37,977 +37,977 Hover/Click
Sep25 250204 676.25 683.75 668.00 680.25 -0.50 10,909 45,836 +45,836 Hover/Click
Oct25 250204 676.00 683.00 667.75 680.00 -0.25 5,110 29,273 +29,273 Hover/Click
Nov25 250204 671.00 679.50 664.25 676.25 unch 2,365 16,794 +16,794 Hover/Click
Total Volume and Open Interest 576,965 865,760 +865,760  
WTI Crude Oil(ICE) Weekly Monthly
Mar25 250204 72.32 73.36 70.68 72.70 -0.46 75,737 76,465 +76,465 Hover/Click
Apr25 250204 71.77 72.87 70.28 72.34 -0.05 120,528 78,020 +78,020 Hover/Click
May25 250204 71.18 72.26 69.82 71.87 +0.23 88,559 61,520 +61,520 Hover/Click
Jun25 250204 70.62 71.68 69.38 71.34 +0.40 94,372 93,269 +93,269 Hover/Click
Jul25 250204 70.07 71.06 68.92 70.79 +0.47 47,827 39,427 +39,427 Hover/Click
Aug25 250204 69.48 70.45 68.49 70.23 +0.50 20,492 31,833 +31,833 Hover/Click
Sep25 250204 69.02 69.89 68.02 69.70 +0.53 18,095 55,261 +55,261 Hover/Click
Oct25 250204 67.58 69.19 67.58 69.19 +0.55 3,405 25,577 +25,577 Hover/Click
Nov25 250204 68.03 68.80 67.24 68.73 +0.56 2,637 20,972 +20,972 Hover/Click
Dec25 250204 67.67 68.50 66.78 68.32 +0.57 24,638 106,282 +106,282 Hover/Click
Jan26 250204 67.92 67.92 67.92 67.92 +0.55 329 5,893 +5,893 Hover/Click
Feb26 250204 67.58 67.58 67.58 67.58 +0.55 245 2,511 +2,511 Hover/Click
Mar26 250204 67.29 67.29 67.29 67.29 +0.55 530 4,468 +4,468 Hover/Click
Apr26 250204 67.04 67.04 67.04 67.04 +0.55 245 1,965 +1,965 Hover/Click
May26 250204 66.84 66.84 66.84 66.84 +0.55 123 1,399 +1,399 Hover/Click
Jun26 250204 66.11 66.72 66.05 66.65 +0.55 3,905 52,690 +52,690 Hover/Click
Total Volume and Open Interest 507,377 757,585 +757,585  
US Dollar Index(ICE) Weekly Monthly
Mar25 250204 108.530 108.900 107.765 107.823 -1.055 50,804 39,356 +39,356 Hover/Click
Jun25 250204 108.205 108.480 107.420 107.442 -1.055 336 566 +566 Hover/Click
Sep25 250204 107.143 107.143 107.143 107.143 -1.055 0 12 +12 Hover/Click
Total Volume and Open Interest 51,140 39,935 +39,935  
Australian Dollar(CME) Weekly Monthly
Mar25 250204 62.29 62.64 61.72 62.61 +0.77 241,361 203,507 +203,507 Hover/Click
Jun25 250204 62.38 62.68 61.78 62.66 +0.77 556 1,732 +1,732 Hover/Click
Sep25 250204 62.66 62.71 62.66 62.71 +0.76 6 28 +28 Hover/Click
Total Volume and Open Interest 242,481 206,176 +206,176  
British Pound(CME) Weekly Monthly
Mar25 250204 124.44 124.92 123.78 124.81 +0.88 202,005 200,919 +200,919 Hover/Click
Jun25 250204 124.28 124.89 123.78 124.79 +0.88 302 978 +978 Hover/Click
Sep25 250204 124.27 124.80 124.16 124.80 +0.87 6 466 +466 Hover/Click
Total Volume and Open Interest 203,553 203,572 +203,572  
Canadian Dollar(CME) Weekly Monthly
Mar25 250204 69.53 70.05 69.07 70.04 +1.30 346,129 359,450 +359,450 Hover/Click
Jun25 250204 69.85 70.35 69.41 70.34 +1.28 2,247 6,328 +6,328 Hover/Click
Sep25 250204 70.04 70.65 70.04 70.65 +1.28 103 1,268 +1,268 Hover/Click
Dec25 250204 70.33 70.96 70.33 70.96 +1.27 63 355 +355 Hover/Click
Total Volume and Open Interest 349,049 368,099 +368,099  
Japanese Yen(CME) Weekly Monthly
Mar25 250204 64.91 65.17 64.60 65.12 +0.25 251,163 224,813 +224,813 Hover/Click
Jun25 250204 65.43 65.82 65.26 65.78 +0.24 1,318 2,571 +2,571 Hover/Click
Sep25 250204 65.95 66.41 65.95 66.41 +0.24 4 129 +129 Hover/Click
Total Volume and Open Interest 252,741 228,708 +228,708  
Swiss Franc(CME) Weekly Monthly
Mar25 250204 110.39 111.11 110.02 111.02 +0.96 56,463 98,470 +98,470 Hover/Click
Jun25 250204 111.73 112.26 111.73 112.20 +0.96 28 145 +145 Hover/Click
Sep25 250204 113.38 113.39 113.38 113.38 +0.95 0 31 +31 Hover/Click
Total Volume and Open Interest 56,491 98,657 +98,657  
EuroFX(CME) Weekly Monthly
Mar25 250204 103.65 104.08 102.92 104.02 +0.98 433,767 593,257 +593,257 Hover/Click
Jun25 250204 104.15 104.59 103.50 104.54 +0.98 3,580 14,630 +14,630 Hover/Click
Sep25 250204 104.09 105.10 104.09 105.10 +0.97 85 2,339 +2,339 Hover/Click
Total Volume and Open Interest 439,172 621,421 +621,421  
Mexican Peso(CME) Weekly Monthly
Mar25 250204 489.00 489.00 482.25 483.38 -2.88 226,925 133,781 +133,781 Hover/Click
Jun25 250204 476.75 477.38 476.75 477.13 -2.63 16 190 +190 Hover/Click
Total Volume and Open Interest 227,053 134,333 +134,333  
Brazilian Real(CME) Weekly Monthly
Mar25 250204 171.20 173.10 170.85 172.35 +1.30 33,796 57,580 +57,580 Hover/Click
Apr25 250204 170.25 172.10 169.95 171.40 +1.25 644 337 +337  
May25 250204 170.60 170.60 170.60 170.60 +1.30        
Jun25 250204 169.40 169.40 169.40 169.40 +1.25       Hover/Click
Total Volume and Open Interest 34,440 57,917 +57,917  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250204 114~020 114~260 113~180 114~240 +0~120 746,300 1,966,380 +1,966,380 Hover/Click
Jun25 250204 113~290 114~190 113~130 114~180 +0~120 1,666 13,081 +13,081 Hover/Click
Sep25 250204 114~120 114~120 113~170 114~120 +0~100 0 627 +627 Hover/Click
Total Volume and Open Interest 747,966 1,980,088 +1,980,088  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250204 108~275 109~075 108~205 109~065 +0~080 2,890,747 4,855,543 +4,855,543 Hover/Click
Jun25 250204 108~265 109~070 108~210 109~060 +0~080 3,251 22,188 +22,188 Hover/Click
Sep25 250204 109~025 109~035 108~230 109~035 +0~080 29 18 +18 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250204 106~116 106~190 106~074 106~182 +0~056 1,984,030 6,395,200 +6,395,200 Hover/Click
Jun25 250204 106~124 106~212 106~100 106~206 +0~056 9,553 40,513 +40,513 Hover/Click
Sep25 250204 106~236 106~236 106~236 106~236 +0~056       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250204 102~250 102~274 102~234 102~271 +0~027 1,260,100 4,104,521 +4,104,521 Hover/Click
Jun25 250204 102~295 103~012 102~290 103~011 +0~037 277 1,810 +1,810 Hover/Click
Sep25 250204 103~041 103~041 103~041 103~041 +0~037 0 216 +216 Hover/Click
Total Volume and Open Interest 1,260,377 4,106,547 +4,106,547  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250204 95.665 95.665 95.655 95.660 unch 133,008 272,994 +272,994  
Jun25 250204 95.895 95.905 95.875 95.900 +0.005 124,062 341,267 +341,267  
Sep25 250204 96.020 96.045 96.000 96.040 +0.010 90,493 259,580 +259,580  
Dec25 250204 96.115 96.125 96.075 96.120 unch 119,889 323,910 +323,910  
Mar26 250204 96.155 96.175 96.115 96.160 -0.015 78,400 188,866 +188,866  
Jun26 250204 96.200 96.205 96.140 96.185 -0.025 71,961 172,845 +172,845  
Sep26 250204 96.200 96.220 96.150 96.195 -0.035 56,892 110,094 +110,094  
Dec26 250204 96.225 96.230 96.155 96.205 -0.035 66,617 113,382 +113,382  
Mar27 250204 96.240 96.240 96.165 96.210 -0.040 28,300 66,577 +66,577  
Jun27 250204 96.250 96.250 96.170 96.215 -0.045 20,768 62,392 +62,392  
Sep27 250204 96.255 96.260 96.175 96.220 -0.045 22,394 72,977 +72,977  
Dec27 250204 96.255 96.260 96.175 96.220 -0.045 22,979 60,701 +60,701  
Mar28 250204 96.250 96.255 96.165 96.210 -0.050 11,550 38,703 +38,703  
Jun28 250204 96.225 96.225 96.155 96.200 -0.050 5,333 22,104 +22,104  
Sep28 250204 96.225 96.230 96.145 96.185 -0.050 8,545 21,587 +21,587  
Dec28 250204 96.190 96.210 96.125 96.165 -0.050 7,135 14,574 +14,574  
Mar29 250204 96.195 96.195 96.100 96.145 -0.050 2,920 11,655 +11,655  
Jun29 250204 96.175 96.175 96.080 96.120 -0.055 2,178 11,150 +11,150  
Total Volume and Open Interest 894,313 2,462,505 +2,462,505  
Ultra T-Bond(CBOT)
Mar25 250204 118~26 119~26 118~02 119~23 +0~13 468,259 1,796,216 +1,796,216  
Jun25 250204 118~16 119~21 117~31 119~18 +0~15 47 738 +738  
Sep25 250204 120~24 120~24 120~24 120~24 +0~15        
Total Volume and Open Interest 468,306 1,796,954 +1,796,954  
Ultra 10-Yr T-Note(CBOT)
Mar25 250204 111~140 111~290 111~040 111~270 +0~080 984,447 2,311,498 +2,311,498  
Jun25 250204 111~195 111~230 111~015 111~225 +0~080 16 16 +16  
Sep25 250204 112~015 112~015 112~015 112~015 +0~080        
Total Volume and Open Interest 984,463 2,311,514 +2,311,514  
30 Day Federal Funds(CBOT)
Feb25 250204 95.673 95.675 95.673 95.675 unch 150,339 545,750 +545,750  
Mar25 250204 95.685 95.690 95.685 95.690 unch 12,710 262,763 +262,763  
Apr25 250204 95.710 95.715 95.705 95.715 +0.005 81,839 220,300 +220,300  
May25 250204 95.760 95.770 95.750 95.765 +0.010 115,946 197,546 +197,546  
Jun25 250204 95.810 95.825 95.805 95.820 +0.015 13,567 68,255 +68,255  
Jul25 250204 95.875 95.890 95.860 95.885 +0.020 49,537 97,915 +97,915  
Total Volume and Open Interest 485,156 1,543,969 +1,543,969  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250204 140.78 140.93 140.38 140.44 -0.29 1,458 7,202 +57 Hover/Click
Jun25 250204 139.79 139.79 139.79 139.79 -0.32 0 2 +0 Hover/Click
Sep25 250204 139.48 139.48 139.48 139.48 -0.32       Hover/Click
Total Volume and Open Interest 1,458 7,204 +57  
Euro-Buxl(EUREX)
Mar25 250204 130.30 131.18 129.62 130.60 -0.32 166,498 258,941 +5,610  
Jun25 250204 130.28 130.28 130.28 130.28 -0.26 5,652 13,197 +5,025  
Sep25 250204 129.86 129.86 129.86 129.86 +0.42        
Total Volume and Open Interest 172,150 272,138 +10,635  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250204 132.93 133.29 132.72 133.12 -0.17 1,528,424 1,589,682 -32,248 Hover/Click
Jun25 250204 132.15 132.36 131.90 132.24 -0.17 1,284 5,456 +953 Hover/Click
Sep25 250204 132.30 132.30 132.30 132.30 +0.11       Hover/Click
Total Volume and Open Interest 1,529,708 1,595,138 -31,295  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250204 117.66 117.80 117.54 117.75 -0.08 988,237 1,501,364 -37,574 Hover/Click
Jun25 250204 118.72 118.76 118.72 118.76 -0.09 17 348 +15 Hover/Click
Sep25 250204 117.78 117.78 117.78 117.78 +0.03       Hover/Click
Total Volume and Open Interest 988,254 1,501,712 -37,559  
Euro-Schatz(EUREX)
Mar25 250204 106.89 106.94 106.86 106.93 -0.03 918,745 2,452,859 +32,820  
Jun25 250204 106.99 107.01 106.97 107.01 -0.04 32 836 +21  
Sep25 250204 108.03 108.03 108.03 108.03 -0.03        
Total Volume and Open Interest 918,777 2,453,695 +32,841  
3-Mth Euribor(EUREX)
Mar25 250204 97.630 97.630 97.615 97.625 -0.010 2,009 17,302 +251  
Jun25 250204 97.905 97.910 97.875 97.895 -0.020 1,787 27,530 -161  
Sep25 250204 98.035 98.035 98.005 98.025 -0.020 2,654 26,959 -114  
Total Volume and Open Interest 66,606 163,712 +136  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250204 92~26 92~29 92~12 92~25 -0~13 258,312 986,756 +986,756 Hover/Click
Jun25 250204 92~24 92~24 92~24 92~24 -0~13 4 488 +488 Hover/Click
Total Volume and Open Interest 258,316 987,244 +987,244  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Jun26 211217 99.07 99.07 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250204 97.625 97.640 97.605 97.625 -0.010 282,462 567,354 +567,354  
Jun25 250204 97.905 97.910 97.875 97.895 -0.020 403,068 764,247 +764,247  
Sep25 250204 98.030 98.045 98.000 98.025 -0.020 265,999 514,148 +514,148  
Total Volume and Open Interest 2,579,391 4,627,988 +4,627,988  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250204 95.91 95.92 95.90 95.91 -0.01 77,204 333,816 +9,574  
Jun25 250204 96.18 96.20 96.15 96.18 -0.01 47,551 256,764 -1,945  
Sep25 250204 96.35 96.37 96.31 96.34 -0.02 36,813 225,813 +1,950  
Dec25 250204 96.41 96.43 96.36 96.40 -0.02 53,410 225,586 +10,029  
Mar26 250204 96.42 96.45 96.38 96.41 -0.03 27,517 138,307 -2,727  
Jun26 250204 96.41 96.44 96.36 96.40 -0.02 14,908 106,069 -605  
Sep26 250204 96.38 96.41 96.33 96.36 -0.03 8,525 64,845 +1,192  
Dec26 250204 96.34 96.38 96.29 96.33 -0.03 7,257 56,522 +937  
Mar27 250204 96.36 96.36 96.28 96.30 -0.03 408 6,993 -356  
Jun27 250204 96.27 96.27 96.27 96.27 -0.03 78 659 +3  
Total Volume and Open Interest 273,699 1,416,120 +18,053  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250204 95.58 95.64 95.52 95.56 -0.03 301,478 1,145,897 +17,967  
Jun25 250204 95.56 95.56 95.56 95.56 -0.03        
Total Volume and Open Interest 301,478 1,145,897 +17,967  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250204 96.25 96.29 96.19 96.23 -0.03 298,472 938,559 +15,647  
Jun25 250204 96.23 96.23 96.23 96.23 -0.03        
Total Volume and Open Interest 298,472 938,559 +15,647  
Gold(CMX) Weekly Monthly
Feb25 250204 2827.6 2853.3 2816.1 2853.3 +19.4 2,649 19,918 +19,918 Hover/Click
Apr25 250204 2850.4 2877.1 2837.4 2875.8 +18.7 181,344 406,285 +406,285 Hover/Click
Jun25 250204 2872.5 2901.6 2862.4 2900.7 +19.5 7,646 66,696 +66,696 Hover/Click
Aug25 250204 2904.1 2925.6 2886.6 2924.3 +20.5 2,072 21,401 +21,401 Hover/Click
Oct25 250204 2921.0 2949.2 2911.2 2947.5 +20.6 453 4,143 +4,143 Hover/Click
Dec25 250204 2942.0 2971.5 2934.1 2971.0 +20.7 559 12,800 +12,800 Hover/Click
Feb26 250204 2981.3 2994.7 2980.7 2994.7 +20.7 51 496 +496 Hover/Click
Apr26 250204 3015.7 3015.7 3015.7 3015.7 +20.7 9 39 +39 Hover/Click
Jun26 250204 3036.4 3036.4 3036.4 3036.4 +20.7 0 224 +224 Hover/Click
Aug26 250204 3057.9 3057.9 3057.9 3057.9 +20.7 0 38 +38 Hover/Click
Oct26 250204 3076.3 3076.3 3076.3 3076.3 +20.7 0 1 +1 Hover/Click
Dec26 250204 3094.5 3094.5 3094.5 3094.5 +20.7 0 31 +31 Hover/Click
Total Volume and Open Interest 196,473 543,681 +543,681  
Silver(CMX) Weekly Monthly
Mar25 250204 3254.0 3319.5 3222.5 3302.2 +49.6 76,648 118,634 +118,634 Hover/Click
May25 250204 3276.0 3348.5 3253.5 3331.8 +49.7 8,644 30,475 +30,475 Hover/Click
Jul25 250204 3303.0 3375.0 3279.0 3359.6 +51.3 2,349 11,316 +11,316 Hover/Click
Sep25 250204 3327.5 3400.0 3312.5 3386.8 +53.6 606 3,107 +3,107 Hover/Click
Dec25 250204 3358.5 3435.0 3351.5 3424.3 +54.2 188 2,028 +2,028 Hover/Click
Mar26 250204 3463.0 3464.0 3453.5 3461.7 +54.5 39 52 +52 Hover/Click
May26 250204 3487.4 3487.4 3487.4 3487.4 +54.1 2 11 +11 Hover/Click
Total Volume and Open Interest 89,122 166,473 +166,473  
Platinum(NYMEX) Weekly Monthly
Apr25 250204 1002.8 1019.5 989.8 1012.4 +9.9 45,373 65,227 +65,227 Hover/Click
Jul25 250204 1017.6 1027.6 1000.5 1020.9 +7.9 2,742 6,631 +6,631 Hover/Click
Oct25 250204 1023.4 1033.0 1007.0 1026.3 +6.8 809 1,016 +1,016 Hover/Click
Jan26 250204 1029.0 1035.5 1011.9 1031.2 +5.8 154 196 +196 Hover/Click
Total Volume and Open Interest 49,208 73,303 +73,303  
Palladium(NYMEX) Weekly Monthly
Mar25 250204 1050.50 1062.50 1008.00 1014.70 -30.40 7,952 14,613 +14,613 Hover/Click
Jun25 250204 1065.00 1074.00 1022.00 1028.40 -28.70 1,000 2,069 +2,069 Hover/Click
Sep25 250204 1054.50 1054.50 1036.60 1036.60 -28.50 0 8 +8 Hover/Click
Total Volume and Open Interest 8,952 16,702 +16,702  
Copper(CMX) Weekly Monthly
Mar25 250204 433.20 437.20 430.65 435.35 +4.80 69,192 101,877 +101,877 Hover/Click
May25 250204 436.95 441.05 435.05 439.25 +4.65 16,927 70,248 +70,248 Hover/Click
Jul25 250204 441.00 444.15 438.55 442.55 +4.55 6,241 29,604 +29,604 Hover/Click
Sep25 250204 444.85 447.30 441.65 445.55 +4.50 2,183 15,501 +15,501 Hover/Click
Dec25 250204 447.10 449.65 445.00 448.80 +4.50 478 8,939 +8,939 Hover/Click
Total Volume and Open Interest 96,553 235,207 +235,207  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250204 44826 44826 44349 44697 +132 165,839 81,737 +81,737 Hover/Click
Jun25 250204 45090 45181 44738 45081 +133 409 1,590 +1,590 Hover/Click
Sep25 250204 45451 45451 45125 45451 +132 10 50 +50 Hover/Click
Dec25 250204 45883 45883 45711 45883 +136       Hover/Click
Total Volume and Open Interest 166,258 83,377 +83,377  
Plywood(CBOT) Weekly Monthly
Mar25 250204 44826.0 44829.0 44347.0 44697.0 +132.0 202,702 14,618 +14,618 Hover/Click
Sep25 250204 45230.0 45451.0 45139.0 45451.0 +132.0 5 5 +5 Hover/Click
Total Volume and Open Interest 204,486 15,424 +15,424  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250204 6069.00 6069.00 5987.00 6063.00 +40.75 2,314,824 2,035,480 +2,035,480 Hover/Click
Jun25 250204 6125.75 6126.25 6044.75 6120.75 +41.50 5,620 16,426 +16,426 Hover/Click
Sep25 250204 6156.50 6179.75 6100.00 6175.25 +40.50 491 1,294 +1,294 Hover/Click
Dec25 250204 6210.00 6230.00 6174.75 6230.00 +41.00 3 1,676 +1,676 Hover/Click
Total Volume and Open Interest 2,320,938 2,055,373 +2,055,373  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250204 21592.00 21694.00 21242.50 21670.25 +265.25 728,140 258,320 +258,320 Hover/Click
Jun25 250204 21820.50 21929.00 21476.50 21906.25 +268.25 2,354 2,595 +2,595 Hover/Click
Sep25 250204 21937.50 22129.50 21709.75 22129.50 +270.50 44 38 +38 Hover/Click
Total Volume and Open Interest 730,538 260,957 +260,957  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250204 3229.30 3235.90 3192.40 3231.10 +20.00 19,255 42,636 +42,636 Hover/Click
Jun25 250204 3255.90 3255.90 3228.90 3255.90 +20.80 1 1 +1 Hover/Click
Sep25 250204 3.20 3.20 3.20 3.20 -3255.90       Hover/Click
Total Volume and Open Interest 19,256 42,637 +42,637  
Volatility Index(CBOE)
Feb25 250204 17.30 18.96 16.90 17.20 -0.71 159,187 133,697 +133,697  
Mar25 250204 17.81 19.07 17.52 17.77 -0.36 101,966 88,625 +88,625  
Apr25 250204 18.23 19.30 17.97 18.10 -0.33 22,987 41,169 +41,169  
May25 250204 18.40 19.35 18.20 18.36 -0.21 11,258 27,224 +27,224  
Total Volume and Open Interest 305,911 332,567 +332,567  
S & P 600(CME)
Mar25 250204 1449.70 1450.40 1449.70 1449.70 +17.20 19 739 +739  
Jun25 250204 1467.60 1467.60 1467.60 1467.60 +17.20        
Total Volume and Open Interest 19 739 +739  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250204 2293.60 2302.90 2252.70 2298.80 +31.40 268,862 423,331 +423,331 Hover/Click
Jun25 250204 2303.40 2323.90 2273.90 2319.40 +31.30 1,025 2,527 +2,527 Hover/Click
Sep25 250204 2341.80 2341.80 2341.80 2341.80 +32.20 10 11 +11 Hover/Click
Total Volume and Open Interest 269,897 425,985 +425,985  
Nikkei 225(CME)
Mar25 250204 39215 39350 38625 39145 +200 12,786 11,684 +11,684  
Jun25 250204 39120 39120 38620 39115 +170 6 6 +6  
Total Volume and Open Interest 12,792 11,690 +11,690  
Nikkei 225(SGX) Weekly Monthly
Mar25 250204 38650 39310 38465 38815 +210 38,049 74,298 -1,590  
Jun25 250204 38575 38880 38460 38565 +210 54 658 -25  
Sep25 250204 38550 38550 38550 38550 +210 0 1 +0  
Total Volume and Open Interest 38,107 77,506 -1,616  
Nikkei 225 Mini(JPX)
Mar25 250204 38625 39310 38470 38770 +170 890,111 336,100 +22,036  
Jun25 250204 38400 39075 38240 38550 +200 23,294 13,005 +1,334  
Sep25 250204 38380 39090 38250 38560 +180 1,544 1,120 +170  
Total Volume and Open Interest 948,269 391,178 +24,166  
Nikkei 225(JPX)
Mar25 250204 38630 39310 38460 38770 +170 63,894 152,916 +3,160  
Jun25 250204 38350 39060 38310 38550 +200 725 10,303 -227  
Sep25 250204 38840 38920 38560 38560 +180 15 1,271 +0  
Total Volume and Open Interest 64,649 193,944 +2,735  
Nikkei 225(CME) Yen
Mar25 250204 39185 39305 38580 39110 +215 45,494 39,056 +39,056  
Jun25 250204 39015 39030 38470 38880 +215 14 7 +7  
Sep25 250204 39155 39155 39155 39155 +185        
Total Volume and Open Interest 45,508 39,063 +39,063  
Nikkei 225(CME) e-Mini Yen
Mar25 250204 39110 39110 39110 39110 +215 0 1 +1  
Jun25 250204 38880 38880 38880 38880 +215        
Sep25 250204 39155 39155 39155 39155 +185        
Total Volume and Open Interest 0 1 +1  
CAC 40(EURONEXT) Weekly Monthly
Feb25 250204 7855.0 7930.5 7819.0 7918.0 +50.0 72,416 172,898 +3,026  
Mar25 250204 7901.0 7939.5 7900.0 7936.0 +50.5 215 3,137 +29  
Apr25 250204 7946.5 7946.5 7946.5 7946.5 +52.0        
Jun25 250204 7810.5 7810.5 7810.5 7810.5 +54.0 0 4 +0  
Sep25 250204 7850.0 7850.0 7850.0 7850.0 +54.0        
Dec25 250204 7863.0 7863.0 7863.0 7863.0 +45.0        
Total Volume and Open Interest 72,631 176,039 +3,055  
Hang Seng Index(HKFE) Weekly Monthly
Feb25 250204 20313 20960 20226 20840 +518 106,730 94,111 +1,591  
Mar25 250204 20278 20941 20226 20834 +531 1,543 10,606 -296  
Apr25 250204 20528 20881 20528 20881 +519 0 2,114 +0  
Total Volume and Open Interest 108,410 110,771 +1,272  
DAX(EUREX) Weekly Monthly
Mar25 250204 21573.0 21615.0 21396.0 21609.0 +113.0 64,579 66,835 +6,185  
Jun25 250204 21804.0 21832.0 21727.0 21832.0 +113.0 41 72 +11  
Sep25 250204 21967.0 21967.0 21967.0 21967.0 +122.0 0 3 +0  
Total Volume and Open Interest 64,620 66,911 +6,196  
Mini-DAX(EUREX)
Mar25 250204 21565.0 21622.0 21392.0 21609.0 +113.0 39,923 9,430 +389  
Jun25 250204 21670.0 21832.0 21670.0 21832.0 +113.0 114 102 +11  
Sep25 250204 21967.0 21967.0 21967.0 21967.0 +122.0 0 2 +0  
Total Volume and Open Interest 40,037 9,534 +400  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250204 5237 5283 5185 5279 +58 1,096,660 2,108,157 +96,083  
Jun25 250204 5160 5222 5160 5222 +60 109 16,381 +8  
Sep25 250204 5244 5244 5244 5244 +62 0 360 +0  
Total Volume and Open Interest 1,096,769 2,125,400 +96,091  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250204 12514 12544 12409 12432 -71 34,778 180,588 -724  
Jun25 250204 12326 12326 12221 12228 -75 7 284 +1  
Sep25 250204 12229 12229 12229 12229 -75        
Total Volume and Open Interest 34,785 180,872 -723  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250204 8569.50 8569.50 8502.00 8553.00 -2.00 114,976 478,486 +478,486  
Jun25 250204 8515.00 8560.50 8515.00 8560.50 -3.50 38 217 +217  
Sep25 250204 8572.00 8572.00 8572.00 8572.00 -3.50        
Total Volume and Open Interest 115,014 478,703 +478,703  
SPI 200(SFE) Weekly Monthly
Mar25 250204 8351.0 8432.0 8319.0 8343.0 -3.0 50,496 240,451 +1,205  
Jun25 250204 8397.0 8397.0 8397.0 8397.0 -4.0 0 310 +0  
Sep25 250204 8378.0 8378.0 8378.0 8378.0 -4.0 0 338 +0  
Total Volume and Open Interest 50,496 241,144 +1,205  
FTSE MIB(ISE)
Mar25 250204 36360.00 36855.00 36050.00 36855.00 +497.00 19,452 94,373 +1,170  
Jun25 250204 35595.00 36220.00 35595.00 36220.00 +497.00 32 240 +36  
Sep25 250204 36241.00 36241.00 36241.00 36241.00 +497.00        
Total Volume and Open Interest 19,484 94,613 +1,206  
KOSPI 200(KFE)
Mar25 250204 328.70 332.20 326.20 327.60 +4.40 274,594 270,043 +7,724  
Jun25 250204 327.30 331.00 325.30 326.60 +4.50 506 15,226 +128  
Sep25 250204 326.60 330.90 326.60 327.20 +3.85 36 2,522 +11  
Total Volume and Open Interest 275,136 298,080 +7,864  
GSCI(CME) Weekly Monthly
Feb25 250204 559.50 569.35 558.40 568.40 +1.90 1 597 +597  
Mar25 250204 568.35 569.05 558.85 568.35 +2.35        
Apr25 250204 570.85 570.85 570.85 570.85 +7.35        
Total Volume and Open Interest 1 597 +597  
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