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 Wed February 05, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250205 1073.50 1079.75 1053.00 1057.00 -18.00 182,908 318,340 +1,490 Hover/Click
May25 250205 1086.00 1092.50 1068.00 1072.25 -15.75 99,660 238,106 +2,040 Hover/Click
Jul25 250205 1099.00 1104.75 1082.75 1086.75 -14.00 49,912 157,940 +1,420 Hover/Click
Aug25 250205 1093.00 1097.25 1076.75 1081.00 -13.00 5,774 19,289 +109 Hover/Click
Sep25 250205 1072.00 1075.50 1056.25 1062.75 -11.25 7,080 18,809 -346 Hover/Click
Nov25 250205 1072.00 1074.50 1056.00 1062.50 -11.00 25,319 103,377 +1,755 Hover/Click
Jan26 250205 1079.75 1082.25 1064.50 1070.75 -10.50 2,403 11,363 +287 Hover/Click
Mar26 250205 1076.75 1078.25 1061.75 1068.00 -9.25 1,449 12,180 +359 Hover/Click
May26 250205 1074.75 1079.25 1063.75 1070.25 -8.50 413 4,035 +88 Hover/Click
Jul26 250205 1079.50 1084.50 1069.75 1076.00 -7.75 186 3,418 +24 Hover/Click
Aug26 250205 1068.50 1068.50 1068.50 1068.50 -7.75 0 99 +0 Hover/Click
Sep26 250205 1046.00 1046.00 1046.00 1046.00 -8.75 38 92 +0 Hover/Click
Nov26 250205 1050.25 1050.50 1036.00 1042.50 -9.25 150 3,222 +34 Hover/Click
Jan27 250205 1053.00 1053.00 1053.00 1053.00 -9.25 14 54 +14 Hover/Click
Total Volume and Open Interest 375,307 890,575 +7,274  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250205 313.80 314.70 306.90 308.30 -5.70 88,954 194,845 -4,028 Hover/Click
May25 250205 322.00 322.70 314.90 316.30 -5.70 41,681 143,487 +3,053 Hover/Click
Jul25 250205 328.70 329.90 322.30 323.70 -5.60 25,955 132,746 +3,139 Hover/Click
Aug25 250205 330.20 331.20 324.10 325.50 -5.20 5,608 24,518 +64 Hover/Click
Sep25 250205 331.00 331.40 324.70 326.10 -4.80 4,017 21,947 +113 Hover/Click
Oct25 250205 329.60 330.90 324.60 326.00 -4.40 3,372 15,922 +308 Hover/Click
Dec25 250205 332.50 333.70 327.80 329.10 -4.20 12,612 50,420 +2,426 Hover/Click
Jan26 250205 331.90 333.90 328.30 329.70 -3.80 737 4,293 +164 Hover/Click
Mar26 250205 330.80 332.80 327.50 328.90 -3.40 667 3,262 +85 Hover/Click
May26 250205 331.80 333.10 328.30 329.50 -3.10 103 1,013 +1 Hover/Click
Total Volume and Open Interest 183,853 593,828 +5,358  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250205 45.79 45.99 44.77 45.09 -0.67 91,027 173,336 -5,845 Hover/Click
May25 250205 46.36 46.48 45.31 45.60 -0.67 45,775 167,697 +2,683 Hover/Click
Jul25 250205 46.65 46.75 45.62 45.88 -0.67 31,147 130,039 +4,318 Hover/Click
Aug25 250205 46.27 46.48 45.43 45.70 -0.63 7,062 18,267 +335 Hover/Click
Sep25 250205 46.04 46.23 45.17 45.45 -0.62 4,885 13,263 +69 Hover/Click
Oct25 250205 45.69 45.90 44.86 45.14 -0.60 3,525 12,007 -434 Hover/Click
Dec25 250205 45.69 45.91 44.86 45.14 -0.60 10,385 49,819 +1,498 Hover/Click
Jan26 250205 45.64 45.91 44.91 45.20 -0.56 793 4,027 +251 Hover/Click
Mar26 250205 45.59 45.84 44.87 45.21 -0.49 476 2,618 +182 Hover/Click
May26 250205 45.34 45.34 44.99 45.31 -0.44 90 990 +13 Hover/Click
Total Volume and Open Interest 195,403 573,437 +3,165  
Canola(WCE) Weekly Monthly
Mar25 250205 647.2 647.2 634.7 640.4 -6.8 31,492 112,577 -3,129 Hover/Click
May25 250205 654.4 654.4 642.6 648.4 -6.1 17,331 82,861 +2,194 Hover/Click
Jul25 250205 658.9 658.9 647.8 653.0 -6.1 5,888 35,588 +565 Hover/Click
Nov25 250205 642.9 642.9 634.2 636.9 -6.1 2,256 28,868 -294 Hover/Click
Jan26 250205 643.3 643.3 640.5 640.5 -6.0 106 1,717 +11 Hover/Click
Mar26 250205 641.5 641.5 641.5 641.5 -5.4 0 341 +0 Hover/Click
Total Volume and Open Interest 57,073 262,245 -653  
Corn(CBOT) Weekly Monthly
Mar25 250205 494.00 498.50 489.75 493.25 -1.25 279,780 654,135 -12,010 Hover/Click
May25 250205 504.25 509.00 501.50 504.75 unch 167,842 526,984 +8,673 Hover/Click
Jul25 250205 506.00 510.75 504.00 507.50 +0.75 91,627 364,016 +2,551 Hover/Click
Sep25 250205 469.00 472.25 467.50 470.50 +0.75 28,724 194,293 +4,091 Hover/Click
Dec25 250205 467.25 469.50 465.75 468.50 +0.50 33,453 242,903 +3,030 Hover/Click
Mar26 250205 478.00 480.50 477.00 479.50 unch 1,337 18,118 +218 Hover/Click
May26 250205 485.00 486.75 483.50 486.00 +0.25 412 3,245 +305 Hover/Click
Jul26 250205 487.50 489.25 486.25 488.50 +0.25 104 3,465 +22 Hover/Click
Sep26 250205 468.75 469.50 467.00 468.75 +0.25 77 1,023 -1 Hover/Click
Dec26 250205 466.50 467.75 464.50 466.75 -0.25 308 10,527 +49 Hover/Click
Total Volume and Open Interest 603,681 2,019,421 +6,939  
Wheat(CBOT) Weekly Monthly
Mar25 250205 577.25 584.25 569.50 572.25 -4.75 89,542 210,139 -4,846 Hover/Click
May25 250205 588.75 595.25 581.75 584.50 -4.25 45,596 111,033 +3,390 Hover/Click
Jul25 250205 599.00 606.00 593.75 596.75 -2.50 18,406 90,911 +1,248 Hover/Click
Sep25 250205 612.00 618.75 607.75 610.50 -1.75 6,965 31,300 +515 Hover/Click
Dec25 250205 630.25 636.75 626.25 629.00 -1.50 4,516 25,912 +72 Hover/Click
Mar26 250205 645.00 651.50 642.25 644.75 -1.00 292 4,462 -15 Hover/Click
Total Volume and Open Interest 165,539 475,180 +317  
Wheat(KCBT) Weekly Monthly
Mar25 250205 591.00 603.25 588.75 591.75 -3.00 40,666 128,872 -3,559 Hover/Click
May25 250205 602.00 612.25 598.25 601.25 -2.75 22,749 66,432 +734 Hover/Click
Jul25 250205 610.25 621.00 607.75 610.75 -2.50 12,911 48,234 -276 Hover/Click
Sep25 250205 624.00 633.00 620.50 623.25 -2.25 4,066 18,117 +882 Hover/Click
Dec25 250205 640.75 649.25 637.25 640.00 -1.75 2,725 14,207 +573 Hover/Click
Mar26 250205 655.00 661.75 650.75 653.50 -1.50 101 900 +1 Hover/Click
May26 250205 664.00 664.00 658.75 658.75 -2.25 24 305 +0 Hover/Click
Total Volume and Open Interest 83,273 277,186 -1,629  
Wheat(MGE) Weekly Monthly
Mar25 250205 620.50 631.75 614.50 618.50 -3.25 12,216 56,595 -887 Hover/Click
May25 250205 630.00 640.25 624.50 628.25 -2.25 6,921 23,381 +356 Hover/Click
Jul25 250205 640.00 649.50 635.25 638.50 -2.00 3,199 10,767 -402 Hover/Click
Sep25 250205 648.00 658.00 645.75 649.75 -0.25 511 5,295 +113 Hover/Click
Dec25 250205 664.75 672.00 664.75 665.25 unch 102 2,664 +44 Hover/Click
Mar26 250205 678.00 680.00 674.50 675.75 -0.50 19 123 +16 Hover/Click
Total Volume and Open Interest 22,968 98,837 -760  
Oats(CBOT) Weekly Monthly
Mar25 250205 358.00 369.50 355.00 367.75 +8.50 725 2,080 -54 Hover/Click
May25 250205 364.00 369.00 360.75 368.00 +3.50 188 1,388 +1 Hover/Click
Jul25 250205 370.25 370.25 370.25 370.25 +2.50 1 127 +1 Hover/Click
Sep25 250205 366.00 366.00 366.00 366.00 +2.50 0 9 +0 Hover/Click
Total Volume and Open Interest 914 3,626 -52  
Rough Rice(CBOT) Weekly Monthly
Mar25 250205 13.55 13.65 13.38 13.50 -0.05 1,416 10,119 +365 Hover/Click
May25 250205 13.77 13.84 13.60 13.69 -0.06 388 1,652 +213 Hover/Click
Jul25 250205 13.89 13.94 13.87 13.92 -0.04 52 104 +22 Hover/Click
Sep25 250205 13.92 13.92 13.77 13.90 +0.06 48 152 +27 Hover/Click
Total Volume and Open Interest 1,915 12,046 +630  
Live Cattle(CME) Weekly Monthly
Feb25 250205 202.485 204.350 202.400 203.600 +1.720 9,455 31,610 -2,340 Hover/Click
Apr25 250205 198.900 201.985 198.900 201.300 +2.650 30,274 167,664 +1,207 Hover/Click
Jun25 250205 193.450 196.300 193.435 195.900 +2.665 11,815 85,389 +32 Hover/Click
Aug25 250205 190.050 192.630 190.050 192.235 +2.355 7,845 49,510 +462 Hover/Click
Oct25 250205 190.785 192.880 190.330 192.485 +2.235 3,409 26,054 +425 Hover/Click
Dec25 250205 191.500 193.580 191.100 193.250 +2.200 1,814 15,690 +3 Hover/Click
Total Volume and Open Interest 65,021 386,168 -261  
Feeder Cattle(CME) Weekly Monthly
Mar25 250205 268.480 271.500 267.550 270.730 +2.480 8,779 34,259 -79 Hover/Click
Apr25 250205 267.880 271.130 267.025 270.480 +2.850 3,926 14,076 +487 Hover/Click
May25 250205 265.800 269.400 265.380 268.800 +3.000 2,896 13,894 +35 Hover/Click
Aug25 250205 267.750 270.900 266.900 270.275 +3.025 2,010 13,899 -39 Hover/Click
Sep25 250205 265.685 269.250 265.400 268.685 +3.000 839 2,854 -40 Hover/Click
Oct25 250205 264.000 267.380 264.000 266.900 +2.900 458 2,282 +56 Hover/Click
Nov25 250205 261.935 264.950 261.730 264.585 +2.885 178 539 -6 Hover/Click
Total Volume and Open Interest 19,090 81,808 +413  
Lean Hogs(CME) Weekly Monthly
Feb25 250205 85.450 86.730 85.430 86.650 +1.570 8,911 24,510 -1,182 Hover/Click
Apr25 250205 90.130 91.830 89.980 91.550 +1.800 36,895 122,148 -2,000 Hover/Click
May25 250205 94.150 95.800 94.150 95.730 +1.980 118 4,993 -10  
Jun25 250205 102.230 103.980 102.180 103.850 +1.900 13,564 58,079 +410 Hover/Click
Jul25 250205 102.830 104.630 102.830 104.500 +1.920 5,587 29,114 -317 Hover/Click
Aug25 250205 102.030 103.500 102.000 103.450 +1.700 5,061 25,651 +455 Hover/Click
Oct25 250205 85.080 85.980 85.050 85.950 +1.000 2,650 24,116 +206 Hover/Click
Dec25 250205 75.980 76.850 75.980 76.780 +0.900 801 10,197 +138 Hover/Click
Total Volume and Open Interest 73,664 301,505 -2,258  
Class III Milk(CME) Weekly Monthly
Feb25 250205 20.40 20.45 20.21 20.34 +0.06 257 3,707 -19 Hover/Click
Mar25 250205 19.97 20.16 19.77 20.01 +0.08 442 5,456 -15 Hover/Click
Apr25 250205 19.67 19.80 19.52 19.68 +0.02 131 2,992 +51 Hover/Click
May25 250205 19.53 19.60 19.42 19.50 +0.01 177 2,075 +79 Hover/Click
Jun25 250205 18.73 18.88 18.72 18.79 -0.01 115 1,669 +67 Hover/Click
Jul25 250205 18.92 18.92 18.86 18.86 unch 18 1,051 +3 Hover/Click
Aug25 250205 18.99 18.99 18.98 18.99 +0.08 25 869 -4 Hover/Click
Sep25 250205 18.94 19.03 18.94 19.01 +0.07 10 853 +2 Hover/Click
Oct25 250205 18.87 18.93 18.87 18.92 +0.07 8 747 -1 Hover/Click
Nov25 250205 18.61 18.71 18.61 18.61 unch 2 772 +0 Hover/Click
Dec25 250205 18.61 18.71 18.61 18.61 +0.03 2 660 +0 Hover/Click
Jan26 250205 18.05 18.05 18.05 18.05 unch 0 11 +0 Hover/Click
Feb26 250205 18.00 18.00 18.00 18.00 unch 0 10 +0 Hover/Click
Total Volume and Open Interest 1,187 20,883 -4,294  
Cocoa(ICE) Weekly Monthly
Mar25 250205 10838 10856 10426 10514 -399 5,482 28,965 -1,807 Hover/Click
May25 250205 10770 10822 10426 10517 -348 9,361 51,703 +711 Hover/Click
Jul25 250205 10497 10567 10191 10290 -310 4,432 18,744 -342 Hover/Click
Sep25 250205 10140 10192 9850 9940 -292 1,983 12,550 -11 Hover/Click
Dec25 250205 9415 9495 9151 9237 -277 1,140 13,099 +129 Hover/Click
Mar26 250205 8812 8812 8533 8591 -236 172 3,017 -3 Hover/Click
May26 250205 8315 8385 8191 8239 -194 31 192 +8 Hover/Click
Total Volume and Open Interest 22,610 128,423 -1,308  
Coffee "C"(ICE) Weekly Monthly
Mar25 250205 385.90 401.10 381.60 397.75 +14.40 19,981 64,817 -2,084 Hover/Click
May25 250205 378.15 393.45 375.75 390.65 +13.25 17,616 60,488 +2,769 Hover/Click
Jul25 250205 369.30 383.90 367.70 381.40 +12.05 6,578 33,068 +457 Hover/Click
Sep25 250205 361.85 372.30 358.15 370.25 +10.65 3,086 16,527 +378 Hover/Click
Dec25 250205 346.45 354.15 342.50 352.20 +8.30 1,290 12,905 -89 Hover/Click
Mar26 250205 334.30 339.55 330.15 337.90 +6.20 429 2,874 -35 Hover/Click
Total Volume and Open Interest 49,415 193,787 +1,633  
Orange Juice(ICE) Weekly Monthly
Mar25 250205 450.15 450.15 442.15 443.35 -6.80 1,250 7,832 -220 Hover/Click
May25 250205 446.30 446.35 439.30 440.30 -6.00 470 2,650 +195 Hover/Click
Jul25 250205 436.15 438.50 434.25 435.30 -4.30 84 758 +52 Hover/Click
Sep25 250205 431.95 432.00 428.60 429.20 -3.80 20 112 +20 Hover/Click
Nov25 250205 419.20 419.20 419.20 419.20 -1.00 0 48 +0 Hover/Click
Jan26 250205 407.85 407.85 407.85 407.85 -2.25 0 1 +0 Hover/Click
Total Volume and Open Interest 1,824 11,401 +47  
Sugar #11(ICE) Weekly Monthly
Mar25 250205 19.70 19.78 19.55 19.76 +0.10 61,363 313,352 -5,254 Hover/Click
May25 250205 18.17 18.23 18.00 18.13 -0.02 38,833 254,532 +8,660 Hover/Click
Jul25 250205 17.79 17.85 17.65 17.76 -0.03 15,563 158,662 +13 Hover/Click
Oct25 250205 17.87 17.90 17.73 17.82 -0.03 11,889 99,353 -23 Hover/Click
Mar26 250205 18.20 18.25 18.07 18.17 -0.04 7,575 78,689 +341 Hover/Click
May26 250205 17.49 17.50 17.36 17.44 -0.04 847 35,489 +1 Hover/Click
Jul26 250205 17.14 17.15 17.03 17.10 -0.04 754 25,523 +32 Hover/Click
Oct26 250205 17.17 17.18 17.06 17.13 -0.04 676 20,687 +124 Hover/Click
Mar27 250205 17.50 17.51 17.41 17.48 -0.04 179 11,742 -17 Hover/Click
Total Volume and Open Interest 137,770 1,013,425 +3,885  
London Cocoa(LCE) Weekly Monthly
Mar25 250205 8578 8650 8217 8267 -315 8,111 36,982 -362 Hover/Click
May25 250205 8694 8754 8350 8402 -292 9,676 43,578 +328 Hover/Click
Jul25 250205 8460 8526 8161 8224 -246 7,643 32,226 +2,096 Hover/Click
Sep25 250205 8056 8109 7758 7826 -228 2,060 18,218 +293 Hover/Click
Dec25 250205 7360 7423 7102 7167 -201 2,040 24,476 +304 Hover/Click
Mar26 250205 6928 6930 6682 6759 -160 425 4,313 +26 Hover/Click
May26 250205 32 38 6391 6464 +6437 134 1,028 +2 Hover/Click
Total Volume and Open Interest 30,163 161,310 +2,727  
London Sugar(LCE) Weekly Monthly
Mar25 250205 528.00 531.20 524.50 528.30 +1.50 18,258 28,808 -8,791 Hover/Click
May25 250205 512.20 513.80 508.00 512.10 +0.50 13,120 54,209 +2,811 Hover/Click
Aug25 250205 494.40 495.70 490.00 494.10 +0.20 3,836 21,170 +429 Hover/Click
Oct25 250205 485.30 486.70 481.60 485.30 +0.50 880 8,638 +90 Hover/Click
Dec25 250205 483.80 483.80 479.00 482.80 +1.00 621 4,059 +345 Hover/Click
Total Volume and Open Interest 37,008 125,486 -5,060  
Cotton(ICE) Weekly Monthly
Mar25 250205 66.90 67.31 65.94 66.04 -0.90 36,669 124,387 -7,266 Hover/Click
May25 250205 68.05 68.40 67.09 67.20 -0.85 25,776 73,373 +5,793 Hover/Click
Jul25 250205 69.09 69.42 68.23 68.34 -0.76 9,181 49,889 +1,792 Hover/Click
Oct25 250205 68.93 68.93 68.93 68.93 -0.54 2 71 -2 Hover/Click
Dec25 250205 69.40 69.71 68.62 68.72 -0.65 6,585 38,727 +1,623 Hover/Click
Mar26 250205 70.57 70.66 69.75 69.80 -0.71 220 2,184 +113 Hover/Click
Total Volume and Open Interest 78,486 289,974 +2,058  
Crude Oil(NYM) Weekly Monthly
Mar25 250205 72.76 72.97 70.96 71.03 -1.67 452,961 276,301 -15,876 Hover/Click
Apr25 250205 72.34 72.53 70.69 70.73 -1.61 252,417 169,388 +6,179 Hover/Click
May25 250205 71.81 72.01 70.30 70.34 -1.53 142,415 128,304 -3,712 Hover/Click
Jun25 250205 71.25 71.46 69.85 69.89 -1.45 163,122 173,519 -1,128 Hover/Click
Jul25 250205 70.69 70.89 69.38 69.42 -1.37 55,858 87,379 -3,197 Hover/Click
Aug25 250205 70.14 70.31 68.90 68.94 -1.29 32,900 51,904 +222 Hover/Click
Sep25 250205 69.59 69.72 68.42 68.46 -1.24 44,847 101,749 -3,490 Hover/Click
Oct25 250205 68.89 69.15 67.97 68.00 -1.19 14,497 57,385 +190 Hover/Click
Nov25 250205 68.67 68.67 67.57 67.59 -1.14 8,146 46,147 +80 Hover/Click
Dec25 250205 68.18 68.39 67.20 67.23 -1.09 88,545 165,787 +1,578 Hover/Click
Jan26 250205 67.75 67.91 66.86 66.89 -1.03 2,413 41,616 -348 Hover/Click
Feb26 250205 67.41 67.41 66.56 66.59 -0.99 5,032 26,885 +173 Hover/Click
Mar26 250205 66.33 66.33 66.33 66.33 -0.96 4,751 45,001 +855 Hover/Click
Apr26 250205 66.11 66.11 66.11 66.11 -0.93 1,881 14,176 +710 Hover/Click
May26 250205 65.94 65.94 65.94 65.94 -0.90 452 13,002 -117 Hover/Click
Jun26 250205 66.50 66.71 65.72 65.79 -0.86 16,028 90,147 +1,994 Hover/Click
Total Volume and Open Interest 1,314,987 1,765,342 -15,215  
e-miNY Crude Oil(NYM)
Mar25 250205 72.650 72.975 70.975 71.025 -1.675 10,773 1,645 -248  
Apr25 250205 72.375 72.525 70.700 70.750 -1.600 1,433 866 -71  
May25 250205 71.750 71.975 70.325 70.350 -1.525 86 395 +11  
Jun25 250205 71.225 71.350 69.900 69.900 -1.450 24 32 -9  
Jul25 250205 70.100 70.100 69.425 69.425 -1.375 8 9 -2  
Aug25 250205 69.000 69.000 68.950 68.950 -1.275 3 6 +0  
Sep25 250205 68.450 68.450 68.450 68.450 -1.250 1 5 -1  
Oct25 250205 68.000 68.000 68.000 68.000 -1.200 0 7 +0  
Nov25 250205 67.600 67.600 67.600 67.600 -1.125 0 7 +0  
Dec25 250205 68.100 68.100 67.225 67.225 -1.100 11 53 +1  
Total Volume and Open Interest 12,339 3,034 -319  
NY Harbor ULSD(NYM) Weekly Monthly
Mar25 250205 243.69 244.41 238.09 238.42 -4.56 74,637 103,326 -1,215 Hover/Click
Apr25 250205 238.54 239.17 233.42 233.72 -4.22 57,523 60,091 +2,009 Hover/Click
May25 250205 234.86 235.04 229.76 230.11 -3.98 28,701 35,187 +1,482 Hover/Click
Jun25 250205 231.90 232.24 227.42 227.67 -3.88 22,554 49,254 -1,527 Hover/Click
Jul25 250205 230.68 231.24 226.61 226.89 -3.67 7,698 18,736 +863 Hover/Click
Aug25 250205 230.65 230.73 226.25 226.54 -3.53 4,235 14,876 +216 Hover/Click
Sep25 250205 230.52 230.77 226.41 226.77 -3.45 5,484 13,754 -573 Hover/Click
Oct25 250205 230.59 230.72 226.69 227.00 -3.35 2,465 6,923 +353 Hover/Click
Nov25 250205 230.42 230.42 226.76 226.87 -3.23 1,748 5,250 -97 Hover/Click
Dec25 250205 229.75 229.93 226.01 226.50 -3.07 5,206 20,420 -488 Hover/Click
Jan26 250205 227.35 227.38 226.36 226.54 -2.98 743 3,929 -127 Hover/Click
Feb26 250205 227.37 227.37 225.94 225.94 -2.94 239 1,891 -28 Hover/Click
Mar26 250205 224.65 224.65 224.65 224.65 -2.91 444 1,877 -145 Hover/Click
Apr26 250205 222.66 222.66 222.66 222.66 -2.89 279 613 +34 Hover/Click
Total Volume and Open Interest 212,738 347,563 +845  
RBOB Gasoline(NYM) Weekly Monthly
Mar25 250205 210.13 210.51 203.92 205.07 -4.83 76,626 97,718 -2,542 Hover/Click
Apr25 250205 232.92 233.42 227.73 228.52 -4.26 67,807 82,486 +6,744 Hover/Click
May25 250205 232.57 233.33 227.91 228.60 -4.21 37,256 58,926 +445 Hover/Click
Jun25 250205 231.25 231.72 226.56 227.21 -4.04 29,296 54,456 +1,552 Hover/Click
Jul25 250205 228.29 228.84 223.98 224.55 -3.92 12,408 27,239 +1,026 Hover/Click
Aug25 250205 224.08 224.93 220.38 220.84 -3.82 8,961 14,442 -174 Hover/Click
Sep25 250205 218.69 218.72 215.53 215.88 -3.73 9,014 30,190 -326 Hover/Click
Oct25 250205 202.11 202.23 199.45 199.61 -3.55 2,755 10,607 +280 Hover/Click
Nov25 250205 198.01 198.04 194.38 194.64 -3.58 1,442 5,743 +385 Hover/Click
Dec25 250205 193.88 194.21 190.76 190.97 -3.59 3,851 25,421 +146 Hover/Click
Total Volume and Open Interest 249,725 413,607 +7,573  
e-miNY RBOB Gasoline(NYM)
Mar25 250205 205.07 205.07 205.07 205.07 -4.83 0 2 +0  
Apr25 250205 228.52 228.52 228.52 228.52 -4.26        
May25 250205 228.60 228.60 228.60 228.60 -4.21        
Jun25 250205 227.21 227.21 227.21 227.21 -4.04        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Mar25 250205 3.229 3.375 3.161 3.360 +0.107 182,531 285,436 -10,308 Hover/Click
Apr25 250205 3.239 3.373 3.175 3.359 +0.094 88,323 125,460 -5,779 Hover/Click
May25 250205 3.321 3.446 3.262 3.434 +0.087 42,264 140,429 -40 Hover/Click
Jun25 250205 3.510 3.617 3.448 3.607 +0.078 29,847 88,197 -831 Hover/Click
Jul25 250205 3.688 3.788 3.632 3.782 +0.072 28,173 90,485 +1,315 Hover/Click
Aug25 250205 3.751 3.843 3.693 3.837 +0.069 15,003 34,697 +1 Hover/Click
Sep25 250205 3.714 3.814 3.667 3.810 +0.066 18,197 63,186 +439 Hover/Click
Oct25 250205 3.774 3.873 3.727 3.868 +0.063 28,455 127,957 -70 Hover/Click
Nov25 250205 4.015 4.108 3.964 4.103 +0.064 11,555 52,175 +1,198 Hover/Click
Dec25 250205 4.442 4.529 4.396 4.525 +0.063 9,834 38,291 +7 Hover/Click
Jan26 250205 4.672 4.763 4.637 4.759 +0.062 12,163 124,279 +1,079 Hover/Click
Feb26 250205 4.321 4.418 4.298 4.411 +0.058 3,308 29,596 -328 Hover/Click
Mar26 250205 3.793 3.889 3.773 3.872 +0.038 5,499 63,565 +358 Hover/Click
Apr26 250205 3.473 3.540 3.445 3.514 +0.013 5,607 68,903 -335 Hover/Click
May26 250205 3.504 3.569 3.480 3.546 +0.016 2,321 12,804 +95 Hover/Click
Jun26 250205 3.628 3.698 3.611 3.676 +0.019 1,148 6,892 +198 Hover/Click
Total Volume and Open Interest 493,509 1,559,758 -12,372  
Brent Crude Oil(ICE) Weekly Monthly
Apr25 250205 76.21 76.34 74.56 74.61 -1.59 576,119 539,999 -18,826 Hover/Click
May25 250205 75.52 75.67 74.06 74.09 -1.47 383,373 358,458 +14,379 Hover/Click
Jun25 250205 74.90 75.01 73.51 73.54 -1.38 337,016 255,889 +8,463 Hover/Click
Jul25 250205 74.28 74.40 73.00 73.02 -1.31 111,487 125,101 -3,386 Hover/Click
Aug25 250205 73.77 73.86 72.52 72.54 -1.26 67,262 101,873 +1,725 Hover/Click
Sep25 250205 73.31 73.37 72.07 72.10 -1.22 97,949 134,134 +10,171 Hover/Click
Oct25 250205 72.82 72.85 71.67 71.69 -1.18 23,662 87,983 +164 Hover/Click
Nov25 250205 72.41 72.43 71.30 71.32 -1.12 17,581 64,048 +1,362 Hover/Click
Dec25 250205 72.04 72.10 70.96 70.98 -1.07 125,898 209,696 -3,386 Hover/Click
Jan26 250205 71.54 71.60 70.65 70.66 -1.03 5,008 37,796 +505 Hover/Click
Feb26 250205 71.24 71.29 70.37 70.37 -1.00 3,957 41,117 +519 Hover/Click
Mar26 250205 70.96 71.00 70.12 70.13 -0.97 6,605 32,998 +37 Hover/Click
Apr26 250205 69.92 69.92 69.92 69.92 -0.93 3,768 19,853 -1,562 Hover/Click
May26 250205 69.75 69.75 69.75 69.75 -0.89 3,828 17,836 +815 Hover/Click
Total Volume and Open Interest 1,816,410 2,462,617 +14,087  
Gas Oil(ICE) Weekly Monthly
Feb25 250205 716.00 716.75 699.25 700.00 -12.50 55,199 80,344 -10,276 Hover/Click
Mar25 250205 712.00 713.00 696.00 696.75 -12.25 135,074 186,756 -2,193 Hover/Click
Apr25 250205 705.00 705.00 689.50 690.25 -11.50 88,963 113,057 -1,232 Hover/Click
May25 250205 696.00 697.75 682.75 683.50 -10.75 41,375 77,015 +939 Hover/Click
Jun25 250205 690.50 691.00 676.75 677.50 -10.00 44,985 80,190 +1,125 Hover/Click
Jul25 250205 686.00 687.25 674.00 674.50 -9.25 10,284 42,249 +625 Hover/Click
Aug25 250205 684.00 684.00 672.25 672.75 -8.50 5,706 37,573 -404 Hover/Click
Sep25 250205 680.25 682.50 671.50 672.00 -8.25 9,266 44,924 -912 Hover/Click
Oct25 250205 681.00 682.25 671.25 671.75 -8.25 3,246 29,294 +21 Hover/Click
Nov25 250205 677.50 678.50 668.25 668.50 -7.75 1,964 16,723 -71 Hover/Click
Total Volume and Open Interest 415,405 854,758 -11,002  
WTI Crude Oil(ICE) Weekly Monthly
Mar25 250205 72.80 72.98 70.97 71.03 -1.67 79,462 77,027 +562 Hover/Click
Apr25 250205 72.39 72.54 70.71 70.74 -1.60 132,858 83,099 +5,079 Hover/Click
May25 250205 71.94 71.98 70.33 70.34 -1.53 113,734 57,336 -4,184 Hover/Click
Jun25 250205 71.38 71.44 69.89 69.89 -1.45 130,626 94,197 +928 Hover/Click
Jul25 250205 70.49 70.73 69.42 69.42 -1.37 60,605 39,813 +386 Hover/Click
Aug25 250205 69.95 70.18 68.91 68.94 -1.29 25,262 32,471 +638 Hover/Click
Sep25 250205 69.43 69.55 68.46 68.46 -1.24 19,971 55,937 +676 Hover/Click
Oct25 250205 68.36 68.36 68.00 68.00 -1.19 3,784 25,658 +81 Hover/Click
Nov25 250205 67.73 67.73 67.60 67.60 -1.13 2,187 21,343 +371 Hover/Click
Dec25 250205 68.22 68.22 67.23 67.23 -1.09 30,257 104,320 -1,962 Hover/Click
Jan26 250205 66.89 66.89 66.89 66.89 -1.03 150 5,904 +11 Hover/Click
Feb26 250205 66.59 66.59 66.59 66.59 -0.99 76 2,499 -12 Hover/Click
Mar26 250205 66.33 66.33 66.33 66.33 -0.96 333 4,506 +38 Hover/Click
Apr26 250205 66.11 66.11 66.11 66.11 -0.93 247 2,145 +180 Hover/Click
May26 250205 65.94 65.94 65.94 65.94 -0.90 102 1,381 -18 Hover/Click
Jun26 250205 65.80 65.85 65.77 65.79 -0.86 4,947 53,210 +520 Hover/Click
Total Volume and Open Interest 609,070 761,253 +3,668  
US Dollar Index(ICE) Weekly Monthly
Mar25 250205 107.815 107.855 107.150 107.442 -0.380 24,009 39,101 -255 Hover/Click
Jun25 250205 107.365 107.475 106.855 107.063 -0.380 113 591 +25 Hover/Click
Sep25 250205 106.762 106.762 106.762 106.762 -0.380 0 12 +0 Hover/Click
Total Volume and Open Interest 24,122 39,705 -230  
Australian Dollar(CME) Weekly Monthly
Mar25 250205 62.56 62.98 62.42 62.87 +0.26 120,068 202,157 -1,350 Hover/Click
Jun25 250205 62.61 63.03 62.48 62.91 +0.25 496 1,730 -2 Hover/Click
Sep25 250205 62.98 62.98 62.97 62.97 +0.26 40 63 +35 Hover/Click
Total Volume and Open Interest 120,747 204,869 -1,307  
British Pound(CME) Weekly Monthly
Mar25 250205 124.81 125.48 124.63 125.05 +0.24 99,369 202,007 +1,088 Hover/Click
Jun25 250205 124.72 125.46 124.62 125.03 +0.24 300 1,003 +25 Hover/Click
Sep25 250205 125.19 125.30 125.04 125.04 +0.24 4 467 +1 Hover/Click
Total Volume and Open Interest 100,139 204,644 +1,072  
Canadian Dollar(CME) Weekly Monthly
Mar25 250205 69.93 70.21 69.83 69.98 -0.06 181,940 338,835 -20,615 Hover/Click
Jun25 250205 70.22 70.50 70.14 70.28 -0.06 1,189 5,902 -426 Hover/Click
Sep25 250205 70.78 70.79 70.59 70.59 -0.06 66 1,224 -44 Hover/Click
Dec25 250205 70.89 71.11 70.89 70.89 -0.07 47 337 -18 Hover/Click
Total Volume and Open Interest 183,584 346,984 -21,115  
Japanese Yen(CME) Weekly Monthly
Mar25 250205 65.09 66.05 65.04 65.86 +0.74 164,749 228,009 +3,196 Hover/Click
Jun25 250205 65.72 66.71 65.71 66.53 +0.75 462 2,592 +21 Hover/Click
Sep25 250205 66.58 67.16 66.58 67.16 +0.75 1 129 +0 Hover/Click
Total Volume and Open Interest 165,386 231,911 +3,203  
Swiss Franc(CME) Weekly Monthly
Mar25 250205 110.96 111.59 110.89 111.49 +0.47 35,559 97,752 -718 Hover/Click
Jun25 250205 112.40 112.77 112.10 112.67 +0.47 11 137 -8 Hover/Click
Sep25 250205 113.82 113.92 113.31 113.85 +0.47 0 31 +0 Hover/Click
Total Volume and Open Interest 35,570 97,931 -726  
EuroFX(CME) Weekly Monthly
Mar25 250205 104.01 104.64 103.90 104.27 +0.25 215,671 589,188 -4,069 Hover/Click
Jun25 250205 104.55 105.15 104.45 104.79 +0.25 1,538 14,273 -357 Hover/Click
Sep25 250205 105.03 105.70 105.03 105.34 +0.24 16 2,345 +6 Hover/Click
Total Volume and Open Interest 219,282 616,623 -4,798  
Mexican Peso(CME) Weekly Monthly
Mar25 250205 484.50 485.50 479.63 483.50 +0.13 102,158 144,769 +10,988 Hover/Click
Jun25 250205 476.75 477.25 474.13 477.25 +0.13 51 237 +47 Hover/Click
Total Volume and Open Interest 102,209 145,368 +11,035  
Brazilian Real(CME) Weekly Monthly
Mar25 250205 173.05 173.30 171.20 172.00 -0.35 18,405 58,415 +835 Hover/Click
Apr25 250205 171.95 172.25 170.25 171.05 -0.35 47 355 +18  
May25 250205 171.00 171.00 170.30 170.30 -0.30        
Jun25 250205 169.15 169.15 169.15 169.15 -0.25       Hover/Click
Total Volume and Open Interest 18,452 58,770 +853  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250205 114~230 116~130 114~160 116~050 +1~130 466,848 1,953,717 -12,663 Hover/Click
Jun25 250205 114~180 116~080 114~120 116~000 +1~140 494 13,262 +181 Hover/Click
Sep25 250205 115~290 115~300 114~110 115~260 +1~140 0 627 +0 Hover/Click
Total Volume and Open Interest 467,342 1,967,606 -12,482  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250205 109~055 109~290 109~025 109~240 +0~175 1,922,171 4,877,800 +22,257 Hover/Click
Jun25 250205 109~035 109~280 109~030 109~240 +0~180 12,619 23,070 +882 Hover/Click
Sep25 250205 109~090 109~235 109~090 109~215 +0~180 1 18 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250205 106~180 106~304 106~156 106~274 +0~092 1,233,562 6,398,488 +3,288 Hover/Click
Jun25 250205 106~190 107~022 106~182 106~312 +0~104 9,149 48,344 +7,831 Hover/Click
Sep25 250205 107~022 107~022 107~022 107~022 +0~104       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250205 102~270 102~302 102~262 102~287 +0~016 681,825 4,103,501 -1,020 Hover/Click
Jun25 250205 103~004 103~045 103~002 103~033 +0~022 1,583 3,293 +1,483 Hover/Click
Sep25 250205 103~063 103~063 103~063 103~063 +0~022 0 216 +0 Hover/Click
Total Volume and Open Interest 683,408 4,107,010 +463  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250205 95.660 95.670 95.655 95.660 unch 55,917 267,883 -5,111  
Jun25 250205 95.895 95.925 95.895 95.915 +0.015 89,882 348,597 +7,330  
Sep25 250205 96.035 96.080 96.035 96.060 +0.020 79,905 263,952 +4,372  
Dec25 250205 96.120 96.175 96.120 96.150 +0.030 94,959 319,243 -4,667  
Mar26 250205 96.170 96.230 96.165 96.205 +0.045 58,405 193,723 +4,857  
Jun26 250205 96.185 96.265 96.185 96.240 +0.055 59,694 173,045 +200  
Sep26 250205 96.195 96.280 96.195 96.260 +0.065 43,672 110,672 +578  
Dec26 250205 96.210 96.290 96.200 96.275 +0.070 42,596 107,696 -5,686  
Mar27 250205 96.215 96.300 96.210 96.285 +0.075 30,850 62,753 -3,824  
Jun27 250205 96.220 96.310 96.210 96.295 +0.080 20,011 62,733 +341  
Sep27 250205 96.235 96.315 96.220 96.305 +0.085 23,651 72,627 -350  
Dec27 250205 96.225 96.315 96.215 96.310 +0.090 21,793 60,332 -369  
Mar28 250205 96.215 96.310 96.210 96.305 +0.095 10,233 37,630 -1,073  
Jun28 250205 96.200 96.300 96.200 96.295 +0.095 9,899 21,531 -573  
Sep28 250205 96.195 96.290 96.195 96.285 +0.100 11,683 21,618 +31  
Dec28 250205 96.175 96.270 96.175 96.270 +0.105 6,609 15,143 +569  
Mar29 250205 96.150 96.250 96.150 96.250 +0.105 6,468 11,871 +216  
Jun29 250205 96.135 96.230 96.135 96.230 +0.110 2,703 11,532 +382  
Total Volume and Open Interest 674,913 2,460,984 -1,521  
Ultra T-Bond(CBOT)
Mar25 250205 119~23 122~04 119~14 121~27 +2~04 310,627 1,791,486 -4,730  
Jun25 250205 119~30 121~30 119~12 121~23 +2~05 43 755 +17  
Sep25 250205 122~29 122~29 122~29 122~29 +2~05        
Total Volume and Open Interest 310,670 1,792,241 -4,713  
Ultra 10-Yr T-Note(CBOT)
Mar25 250205 111~260 112~265 111~225 112~205 +0~255 670,248 2,311,368 -130  
Jun25 250205 112~055 112~220 111~205 112~160 +0~255 1 17 +1  
Sep25 250205 112~270 112~270 112~270 112~270 +0~255        
Total Volume and Open Interest 670,249 2,311,385 -129  
30 Day Federal Funds(CBOT)
Feb25 250205 95.673 95.675 95.670 95.673 -0.003 69,689 539,584 -6,166  
Mar25 250205 95.690 95.690 95.685 95.690 unch 9,096 262,564 -199  
Apr25 250205 95.715 95.720 95.710 95.715 unch 33,346 222,366 +2,066  
May25 250205 95.770 95.780 95.765 95.770 +0.005 36,548 198,427 +881  
Jun25 250205 95.820 95.840 95.820 95.830 +0.010 18,021 64,381 -3,874  
Jul25 250205 95.885 95.910 95.880 95.895 +0.010 51,761 113,675 +15,760  
Total Volume and Open Interest 272,870 1,560,370 +16,401  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250205 140.47 140.47 140.16 140.40 -0.04 1,749 7,376 +174 Hover/Click
Jun25 250205 139.75 139.75 139.75 139.75 -0.04 6 8 +6 Hover/Click
Sep25 250205 139.44 139.44 139.44 139.44 -0.04       Hover/Click
Total Volume and Open Interest 1,755 7,384 +180  
Euro-Buxl(EUREX)
Mar25 250205 130.88 132.52 130.88 132.12 +1.52 125,414 250,775 -8,166  
Jun25 250205 131.80 131.80 131.80 131.80 +1.52 2,759 13,171 -26  
Sep25 250205 131.56 131.56 131.56 131.56 +1.70        
Total Volume and Open Interest 128,173 263,946 -8,192  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250205 133.24 133.71 133.18 133.55 +0.43 1,194,412 1,496,410 -93,272 Hover/Click
Jun25 250205 132.51 132.80 132.45 132.67 +0.43 57 5,379 -77 Hover/Click
Sep25 250205 132.89 132.89 132.89 132.89 +0.59       Hover/Click
Total Volume and Open Interest 1,194,469 1,501,789 -93,349  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250205 117.78 117.98 117.75 117.87 +0.12 763,245 1,442,637 -58,727 Hover/Click
Jun25 250205 118.98 119.00 118.91 118.91 +0.15 233 459 +111 Hover/Click
Sep25 250205 118.03 118.03 118.03 118.03 +0.25       Hover/Click
Total Volume and Open Interest 763,478 1,443,096 -58,616  
Euro-Schatz(EUREX)
Mar25 250205 106.92 107.00 106.89 106.93 +0.00 753,820 2,423,655 -29,204  
Jun25 250205 107.03 107.03 107.03 107.03 +0.01 252 1,075 +239  
Sep25 250205 108.04 108.04 108.04 108.04 +0.01        
Total Volume and Open Interest 754,072 2,424,730 -28,965  
3-Mth Euribor(EUREX)
Mar25 250205 97.625 97.635 97.615 97.625 unch 40,563 16,676 -626  
Jun25 250205 97.905 97.930 97.895 97.905 +0.010 5,456 27,992 +462  
Sep25 250205 98.035 98.070 98.030 98.040 +0.015 1,003 27,142 +183  
Total Volume and Open Interest 102,148 166,208 +2,496  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250205 93~02 93~27 92~30 93~23 +0~31 216,256 986,739 -17 Hover/Click
Jun25 250205 93~23 93~23 93~23 93~23 +0~31 3 487 -1 Hover/Click
Total Volume and Open Interest 216,259 987,226 -18  
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 250205 97.625 97.635 97.610 97.620 -0.005 199,341 553,341 -14,013  
Jun25 250205 97.895 97.930 97.885 97.900 +0.005 213,765 750,177 -14,070  
Sep25 250205 98.030 98.070 98.015 98.035 +0.010 139,256 516,296 +2,148  
Total Volume and Open Interest 1,414,634 4,589,789 -38,199  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250205 95.91 95.91 95.89 95.91 unch 25,477 334,944 +1,128  
Jun25 250205 96.17 96.19 96.15 96.19 +0.01 40,993 260,918 +4,154  
Sep25 250205 96.33 96.36 96.31 96.35 +0.01 29,788 228,659 +2,846  
Dec25 250205 96.39 96.42 96.36 96.41 +0.01 33,076 224,637 -949  
Mar26 250205 96.40 96.44 96.37 96.43 +0.02 22,098 138,527 +220  
Jun26 250205 96.39 96.42 96.35 96.42 +0.02 14,113 105,923 -146  
Sep26 250205 96.35 96.39 96.31 96.38 +0.02 7,992 63,951 -894  
Dec26 250205 96.32 96.36 96.27 96.35 +0.02 5,427 57,679 +1,157  
Mar27 250205 96.25 96.32 96.25 96.32 +0.02 50 7,017 +24  
Jun27 250205 96.21 96.29 96.21 96.29 +0.02 0 659 +0  
Total Volume and Open Interest 179,015 1,423,659 +7,539  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250205 95.55 95.63 95.50 95.62 +0.06 307,940 1,158,333 +12,436  
Jun25 250205 95.62 95.62 95.62 95.62 +0.06        
Total Volume and Open Interest 307,940 1,158,333 +12,436  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250205 96.21 96.27 96.17 96.26 +0.03 307,218 959,968 +21,409  
Jun25 250205 96.26 96.26 96.26 96.26 +0.03        
Total Volume and Open Interest 307,218 959,968 +21,409  
Gold(CMX) Weekly Monthly
Feb25 250205 2850.0 2880.5 2848.0 2871.6 +18.3 2,187 15,937 -3,981 Hover/Click
Apr25 250205 2873.7 2906.0 2870.1 2893.0 +17.2 145,862 407,732 +1,447 Hover/Click
Jun25 250205 2898.7 2930.9 2895.9 2918.4 +17.7 7,050 67,367 +671 Hover/Click
Aug25 250205 2920.6 2953.2 2920.6 2942.3 +18.0 2,143 21,190 -211 Hover/Click
Oct25 250205 2950.0 2976.8 2946.0 2965.9 +18.4 773 4,008 -135 Hover/Click
Dec25 250205 2973.5 3002.0 2973.5 2989.4 +18.4 613 12,887 +87 Hover/Click
Feb26 250205 2993.8 3013.1 2992.6 3013.1 +18.4 18 497 +1 Hover/Click
Apr26 250205 3034.1 3034.1 3034.1 3034.1 +18.4 0 39 +0 Hover/Click
Jun26 250205 3054.8 3054.8 3054.8 3054.8 +18.4 0 224 +0 Hover/Click
Aug26 250205 3076.3 3076.3 3076.3 3076.3 +18.4 0 38 +0 Hover/Click
Oct26 250205 3094.7 3094.7 3094.7 3094.7 +18.4 0 1 +0 Hover/Click
Dec26 250205 3112.9 3112.9 3112.9 3112.9 +18.4 0 31 +0 Hover/Click
Total Volume and Open Interest 160,979 542,004 -1,677  
Silver(CMX) Weekly Monthly
Mar25 250205 3287.0 3321.5 3263.0 3297.6 -4.6 61,869 121,368 +2,734 Hover/Click
May25 250205 3319.5 3350.5 3294.0 3326.7 -5.1 6,327 31,197 +722 Hover/Click
Jul25 250205 3338.0 3372.5 3320.0 3353.8 -5.8 1,979 11,761 +445 Hover/Click
Sep25 250205 3365.0 3395.0 3355.0 3379.8 -7.0 608 3,147 +40 Hover/Click
Dec25 250205 3417.0 3434.5 3387.5 3416.6 -7.7 220 2,048 +20 Hover/Click
Mar26 250205 3453.8 3453.8 3453.8 3453.8 -7.9 43 52 +0 Hover/Click
May26 250205 3479.5 3479.5 3479.5 3479.5 -7.9 0 11 +0 Hover/Click
Total Volume and Open Interest 71,880 170,726 +4,253  
Platinum(NYMEX) Weekly Monthly
Apr25 250205 1011.7 1027.4 1007.4 1025.8 +13.4 28,426 65,158 -69 Hover/Click
Jul25 250205 1021.2 1035.3 1016.6 1033.9 +13.0 966 6,615 -16 Hover/Click
Oct25 250205 1025.0 1040.0 1022.5 1039.2 +12.9 250 1,034 +18 Hover/Click
Jan26 250205 1030.5 1044.3 1028.0 1044.3 +13.1 60 197 +1 Hover/Click
Total Volume and Open Interest 29,768 73,237 -66  
Palladium(NYMEX) Weekly Monthly
Mar25 250205 1009.50 1026.00 1001.50 1019.20 +4.50 6,468 14,727 +114 Hover/Click
Jun25 250205 1023.50 1035.50 1015.50 1033.50 +5.10 904 2,411 +342 Hover/Click
Sep25 250205 1043.00 1043.00 1041.80 1041.80 +5.20 3 9 +1 Hover/Click
Total Volume and Open Interest 7,392 17,168 +466  
Copper(CMX) Weekly Monthly
Mar25 250205 435.90 445.65 434.30 444.40 +9.05 44,125 101,398 -479 Hover/Click
May25 250205 439.85 449.45 438.60 448.30 +9.05 10,298 71,014 +766 Hover/Click
Jul25 250205 443.50 452.55 442.05 451.55 +9.00 4,138 29,575 -29 Hover/Click
Sep25 250205 446.55 455.45 445.15 454.35 +8.80 1,527 15,342 -159 Hover/Click
Dec25 250205 450.85 458.40 448.35 457.40 +8.60 476 9,058 +119 Hover/Click
Total Volume and Open Interest 61,806 235,599 +392  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250205 44660 45057 44467 45004 +307 97,576 80,845 -892 Hover/Click
Jun25 250205 45041 45432 44854 45388 +307 174 1,580 -10 Hover/Click
Sep25 250205 45758 45758 45257 45758 +307 0 50 +0 Hover/Click
Dec25 250205 46191 46191 45823 46191 +308       Hover/Click
Total Volume and Open Interest 97,750 82,475 -902  
Plywood(CBOT) Weekly Monthly
Mar25 250205 44677.0 45055.0 44468.0 45004.0 +307.0 100,256 14,538 -80 Hover/Click
Sep25 250205 45313.0 45758.0 45254.0 45758.0 +307.0 2 3 -2 Hover/Click
Total Volume and Open Interest 100,929 15,337 -87  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250205 6042.75 6092.00 6020.25 6086.50 +23.50 1,333,376 2,051,878 +16,398 Hover/Click
Jun25 250205 6100.25 6149.50 6078.00 6144.75 +24.00 1,869 16,476 +50 Hover/Click
Sep25 250205 6150.25 6203.50 6133.75 6199.50 +24.25 134 1,337 +43 Hover/Click
Dec25 250205 6254.25 6254.25 6217.00 6254.25 +24.25 2 1,675 -1 Hover/Click
Total Volume and Open Interest 1,335,381 2,071,863 +16,490  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250205 21562.00 21795.00 21429.75 21763.00 +92.75 497,143 256,282 -2,038 Hover/Click
Jun25 250205 21790.00 22030.75 21667.00 22000.75 +94.50 1,139 2,732 +137 Hover/Click
Sep25 250205 22000.00 22225.00 21904.75 22225.00 +95.50 21 44 +6 Hover/Click
Total Volume and Open Interest 498,304 259,061 -1,896  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250205 3233.10 3266.40 3225.30 3259.80 +28.70 14,976 42,444 -192 Hover/Click
Jun25 250205 7.00 7.20 7.00 7.00 -3248.90 0 1 +0 Hover/Click
Sep25 250205 31.30 31.30 31.30 31.30 +28.10       Hover/Click
Total Volume and Open Interest 14,976 42,445 -192  
Volatility Index(CBOE)
Feb25 250205 17.50 17.90 16.70 16.77 -0.43 78,164 124,858 -8,839  
Mar25 250205 17.95 18.25 17.40 17.49 -0.28 55,465 91,022 +2,397  
Apr25 250205 18.26 18.45 17.85 17.88 -0.22 14,794 40,234 -935  
May25 250205 18.37 18.60 18.10 18.15 -0.21 6,852 26,978 -246  
Total Volume and Open Interest 162,619 325,577 -6,990  
S & P 600(CME)
Mar25 250205 1456.10 1462.00 1448.40 1462.00 +12.30 0 739 +0  
Jun25 250205 1480.10 1480.10 1480.10 1480.10 +12.50        
Total Volume and Open Interest 0 739 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250205 2300.10 2327.80 2295.10 2324.00 +25.20 142,963 417,684 -5,647 Hover/Click
Jun25 250205 2320.60 2348.10 2316.10 2344.90 +25.50 193 2,507 -20 Hover/Click
Sep25 250205 2367.30 2367.30 2367.30 2367.30 +25.50 0 11 +0 Hover/Click
Total Volume and Open Interest 143,156 420,318 -5,667  
Nikkei 225(CME)
Mar25 250205 39085 39150 38605 39005 -140 7,152 11,665 -19  
Jun25 250205 38790 38975 38600 38975 -140 1 7 +1  
Total Volume and Open Interest 7,153 11,672 -18  
Nikkei 225(SGX) Weekly Monthly
Mar25 250205 38830 39130 38680 38745 -70 35,558 71,791 -2,507  
Jun25 250205 38500 38845 38495 38495 -70 44 678 +20  
Sep25 250205 38480 38480 38480 38480 -70 0 1 +0  
Total Volume and Open Interest 35,622 75,038 -2,468  
Nikkei 225 Mini(JPX)
Mar25 250205 38820 39130 38680 38740 -30 985,668 329,032 -7,068  
Jun25 250205 38575 38895 38450 38560 +10 27,062 12,821 -184  
Sep25 250205 38600 38910 38470 38520 -40 1,990 1,089 -31  
Total Volume and Open Interest 1,046,383 384,192 -6,986  
Nikkei 225(JPX)
Mar25 250205 38820 39130 38680 38740 -30 63,274 153,161 +245  
Jun25 250205 38600 38870 38450 38560 +10 412 10,298 -5  
Sep25 250205 38800 38810 38510 38520 -40 6 1,273 +2  
Total Volume and Open Interest 63,701 194,685 +741  
Nikkei 225(CME) Yen
Mar25 250205 38985 39115 38565 38955 -155 22,589 38,213 -843  
Jun25 250205 38595 38730 38370 38730 -150 5 10 +3  
Sep25 250205 38995 38995 38995 38995 -160        
Total Volume and Open Interest 22,594 38,223 -840  
Nikkei 225(CME) e-Mini Yen
Mar25 250205 38955 38955 38955 38955 -155 0 1 +0  
Jun25 250205 38730 38730 38730 38730 -150        
Sep25 250205 38995 38995 38995 38995 -160        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb25 250205 7886.5 7924.0 7868.5 7902.5 -15.5 36,062 182,629 +9,731  
Mar25 250205 7892.5 7928.0 7892.5 7920.0 -16.0 66 3,232 +95  
Apr25 250205 7931.0 7931.0 7931.0 7931.0 -15.5        
Jun25 250205 7795.0 7795.0 7795.0 7795.0 -15.5 0 4 +0  
Sep25 250205 7834.5 7834.5 7834.5 7834.5 -15.5        
Dec25 250205 7845.5 7845.5 7845.5 7845.5 -17.5        
Total Volume and Open Interest 36,128 185,865 +9,826  
Hang Seng Index(HKFE) Weekly Monthly
Feb25 250205 20839 21076 20467 20648 -192 156,895 96,211 +2,100  
Mar25 250205 20800 21050 20460 20636 -198 1,872 10,713 +107  
Apr25 250205 20689 20689 20689 20689 -192 1 2,115 +1  
Total Volume and Open Interest 159,055 113,022 +2,251  
DAX(EUREX) Weekly Monthly
Mar25 250205 21569.0 21745.0 21480.0 21645.0 +36.0 35,365 60,060 -6,775  
Jun25 250205 21731.0 21868.0 21731.0 21868.0 +36.0 14 55 -17  
Sep25 250205 22003.0 22003.0 22003.0 22003.0 +36.0 0 3 +0  
Total Volume and Open Interest 35,379 60,119 -6,792  
Mini-DAX(EUREX)
Mar25 250205 21575.0 21743.0 21480.0 21645.0 +36.0 23,818 8,980 -450  
Jun25 250205 21700.0 21960.0 21700.0 21868.0 +36.0 33 96 -6  
Sep25 250205 22003.0 22003.0 22003.0 22003.0 +36.0 0 2 +0  
Total Volume and Open Interest 23,851 9,078 -456  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250205 5264 5302 5249 5275 -4 591,051 1,968,086 -140,071  
Jun25 250205 5206 5240 5202 5218 -4 28 16,356 -25  
Sep25 250205 5239 5239 5239 5239 -5 0 360 +0  
Total Volume and Open Interest 591,079 1,985,304 -140,096  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250205 12416 12599 12402 12528 +96 26,501 179,102 -1,486  
Jun25 250205 12257 12351 12257 12328 +100 7 282 -2  
Sep25 250205 12332 12332 12332 12332 +103        
Total Volume and Open Interest 26,508 179,384 -1,488  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250205 8541.00 8642.50 8519.00 8596.00 +43.00 78,511 472,042 -6,444  
Jun25 250205 8601.00 8639.00 8601.00 8603.50 +43.00 1 216 -1  
Sep25 250205 8615.00 8615.00 8615.00 8615.00 +43.00        
Total Volume and Open Interest 78,512 472,258 -6,445  
SPI 200(SFE) Weekly Monthly
Mar25 250205 8347.0 8415.0 8334.0 8377.0 +34.0 42,953 239,340 -1,111  
Jun25 250205 8431.0 8431.0 8431.0 8431.0 +34.0 0 310 +0  
Sep25 250205 8412.0 8412.0 8412.0 8412.0 +34.0 0 338 +0  
Total Volume and Open Interest 42,966 240,036 -1,108  
FTSE MIB(ISE)
Mar25 250205 36715.00 36840.00 36535.00 36713.00 -142.00 16,482 96,974 +2,601  
Jun25 250205 36090.00 36140.00 35935.00 36078.00 -142.00 17 262 +22  
Sep25 250205 36078.00 36078.00 36078.00 36078.00 -163.00        
Total Volume and Open Interest 16,499 97,236 +2,623  
KOSPI 200(KFE)
Mar25 250205 330.05 333.10 329.80 331.20 +3.60 280,494 267,285 -2,758  
Jun25 250205 329.10 332.15 329.10 330.25 +3.65 398 15,259 +33  
Sep25 250205 332.20 332.20 332.20 332.20 +5.00 18 2,535 +13  
Total Volume and Open Interest 280,910 295,371 -2,709  
GSCI(CME) Weekly Monthly
Feb25 250205 565.30 565.30 562.50 563.65 -4.75 22 580 -17  
Mar25 250205 564.00 564.00 563.45 564.00 -4.35        
Apr25 250205 561.50 561.50 561.50 561.50 -9.35        
Total Volume and Open Interest 22 580 -17  
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

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!!!