Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri February 07, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250207 1060.50 1063.75 1047.50 1049.50 -11.00 129,164 301,839 -1,943 Hover/Click
May25 250207 1075.75 1079.00 1063.50 1065.50 -10.25 74,953 253,362 +9,780 Hover/Click
Jul25 250207 1090.00 1093.00 1078.75 1081.00 -9.00 41,169 163,787 +2,072 Hover/Click
Aug25 250207 1084.75 1087.25 1073.75 1076.25 -8.00 4,717 19,957 +100 Hover/Click
Sep25 250207 1065.75 1068.00 1055.50 1057.50 -8.50 5,124 18,430 -140 Hover/Click
Nov25 250207 1064.75 1068.25 1055.50 1057.50 -8.50 20,316 104,681 +1,659 Hover/Click
Jan26 250207 1072.25 1075.75 1064.25 1066.25 -8.00 1,509 11,705 +294 Hover/Click
Mar26 250207 1068.50 1072.25 1062.25 1064.00 -7.25 695 12,587 +195 Hover/Click
May26 250207 1070.25 1074.00 1064.75 1066.50 -6.75 147 4,021 +34 Hover/Click
Jul26 250207 1075.50 1079.50 1070.00 1072.00 -7.00 82 3,457 +11 Hover/Click
Aug26 250207 1062.50 1062.50 1062.25 1062.25 -9.00 0 99 +0 Hover/Click
Sep26 250207 1041.00 1041.00 1040.25 1040.50 -6.75 3 92 +0 Hover/Click
Nov26 250207 1037.00 1042.75 1035.25 1037.00 -5.50 70 3,305 +0 Hover/Click
Jan27 250207 1047.25 1047.25 1047.25 1047.25 -5.75 5 77 +0 Hover/Click
Total Volume and Open Interest 277,956 897,651 +12,063  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250207 306.00 307.00 300.50 301.40 -5.00 72,838 193,507 +1,202 Hover/Click
May25 250207 314.20 314.90 308.30 309.20 -5.20 42,480 150,273 +2,782 Hover/Click
Jul25 250207 321.10 322.20 315.50 316.40 -5.30 32,910 128,223 -3,826 Hover/Click
Aug25 250207 323.70 324.20 317.50 318.30 -5.40 8,594 23,936 -456 Hover/Click
Sep25 250207 324.00 324.80 318.10 319.00 -5.40 4,321 22,430 +254 Hover/Click
Oct25 250207 323.90 324.80 318.00 318.90 -5.50 3,432 15,605 -294 Hover/Click
Dec25 250207 327.40 328.00 321.20 322.20 -5.50 13,086 49,393 -1,903 Hover/Click
Jan26 250207 327.80 328.50 321.90 322.80 -5.50 881 4,493 +176 Hover/Click
Mar26 250207 327.00 327.70 321.30 322.10 -5.20 502 3,351 +61 Hover/Click
May26 250207 323.60 324.30 322.20 322.90 -5.20 97 1,056 +17 Hover/Click
Total Volume and Open Interest 179,294 593,814 -1,938  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250207 45.40 46.24 45.15 45.98 +0.58 60,920 166,721 -1,961 Hover/Click
May25 250207 45.91 46.75 45.69 46.48 +0.55 40,236 172,527 +4,092 Hover/Click
Jul25 250207 46.24 46.96 45.98 46.69 +0.47 20,288 131,756 +946 Hover/Click
Aug25 250207 46.10 46.76 45.84 46.51 +0.44 5,124 19,652 +748 Hover/Click
Sep25 250207 45.89 46.48 45.62 46.24 +0.39 3,620 13,571 +549 Hover/Click
Oct25 250207 45.58 46.16 45.36 45.94 +0.38 3,111 11,943 +99 Hover/Click
Dec25 250207 45.60 46.16 45.36 45.95 +0.38 10,886 52,596 +1,226 Hover/Click
Jan26 250207 45.73 46.17 45.42 45.98 +0.36 682 4,276 +90 Hover/Click
Mar26 250207 45.54 46.16 45.42 45.96 +0.33 103 2,650 +0 Hover/Click
May26 250207 45.70 46.25 45.52 46.05 +0.32 15 1,028 +8 Hover/Click
Total Volume and Open Interest 145,001 578,174 +5,790  
Canola(WCE) Weekly Monthly
Mar25 250207 650.0 658.1 647.4 656.8 +6.6 35,485 99,782 -9,171 Hover/Click
May25 250207 654.9 665.6 654.6 664.5 +7.1 23,080 91,507 +6,687 Hover/Click
Jul25 250207 659.3 669.8 658.9 669.1 +7.1 5,896 38,821 +1,968 Hover/Click
Nov25 250207 641.1 648.0 640.9 647.1 +3.4 1,774 29,072 -2 Hover/Click
Jan26 250207 650.0 650.7 649.8 650.6 +2.3 120 1,812 +97 Hover/Click
Mar26 250207 651.1 651.1 651.1 651.1 +1.8 2 341 +0 Hover/Click
Total Volume and Open Interest 66,363 261,626 -423  
Corn(CBOT) Weekly Monthly
Mar25 250207 495.50 496.50 485.50 487.50 -7.75 299,134 607,712 -32,913 Hover/Click
May25 250207 507.50 508.75 498.25 500.50 -7.00 203,499 545,245 +11,906 Hover/Click
Jul25 250207 510.75 512.00 502.25 504.50 -6.25 98,114 379,758 +10,645 Hover/Click
Sep25 250207 472.00 473.00 465.50 467.00 -5.00 33,200 203,303 +3,467 Hover/Click
Dec25 250207 469.50 470.75 464.25 466.00 -3.75 43,397 255,630 +4,143 Hover/Click
Mar26 250207 480.00 481.50 475.25 476.75 -3.75 3,347 17,653 -373 Hover/Click
May26 250207 486.00 487.50 481.50 482.75 -4.25 381 3,367 +38 Hover/Click
Jul26 250207 488.50 489.50 484.00 485.25 -4.00 136 3,447 -14 Hover/Click
Sep26 250207 466.25 466.50 466.00 466.50 -2.75 17 1,018 -2 Hover/Click
Dec26 250207 466.50 467.50 463.50 464.75 -2.25 480 10,655 +126 Hover/Click
Total Volume and Open Interest 681,739 2,028,548 -2,945  
Wheat(CBOT) Weekly Monthly
Mar25 250207 587.75 592.50 579.75 582.75 -5.00 109,406 195,288 -6,201 Hover/Click
May25 250207 599.00 603.50 592.50 595.50 -3.25 54,080 124,252 +3,505 Hover/Click
Jul25 250207 609.50 614.00 603.75 606.25 -3.75 27,276 89,712 -939 Hover/Click
Sep25 250207 623.25 627.00 616.75 619.25 -4.00 7,114 32,894 +1,333 Hover/Click
Dec25 250207 641.75 644.50 634.25 637.50 -3.50 6,313 27,648 +1,453 Hover/Click
Mar26 250207 655.00 659.25 645.25 652.50 -3.25 418 4,446 +15 Hover/Click
Total Volume and Open Interest 204,798 475,816 -777  
Wheat(KCBT) Weekly Monthly
Mar25 250207 606.00 614.75 601.25 604.25 -3.25 57,439 116,631 -7,066 Hover/Click
May25 250207 615.00 623.00 610.50 613.75 -2.50 38,185 76,227 +4,876 Hover/Click
Jul25 250207 624.25 631.50 619.75 623.00 -2.00 17,332 50,635 +1,554 Hover/Click
Sep25 250207 633.25 643.75 632.25 635.50 -2.00 5,138 19,211 +810 Hover/Click
Dec25 250207 651.75 660.25 648.50 652.50 -1.50 4,245 15,460 +760 Hover/Click
Mar26 250207 665.50 673.00 662.00 665.75 -1.25 274 1,037 +78 Hover/Click
May26 250207 671.50 677.50 670.50 671.50 -0.25 37 304 +1 Hover/Click
Total Volume and Open Interest 122,712 279,723 +1,036  
Wheat(MGE) Weekly Monthly
Mar25 250207 627.75 634.75 623.00 627.75 -0.75 14,002 49,695 -3,175 Hover/Click
May25 250207 637.00 644.00 633.25 637.75 -0.25 8,839 27,947 +2,322 Hover/Click
Jul25 250207 647.00 654.50 644.75 648.75 unch 2,016 11,148 +235 Hover/Click
Sep25 250207 657.00 664.00 656.00 659.50 -0.75 413 5,440 +51 Hover/Click
Dec25 250207 671.25 677.00 669.75 674.25 -0.50 81 2,741 +19 Hover/Click
Mar26 250207 685.00 685.00 684.25 684.25 -0.25 19 145 +16 Hover/Click
Total Volume and Open Interest 25,370 97,134 -532  
Oats(CBOT) Weekly Monthly
Mar25 250207 363.25 363.25 348.75 350.25 -13.75 432 2,009 +25 Hover/Click
May25 250207 370.00 370.00 354.00 358.00 -13.50 111 1,567 +39 Hover/Click
Jul25 250207 358.25 358.25 358.25 358.25 -13.50 0 127 +0 Hover/Click
Sep25 250207 354.00 354.00 354.00 354.00 -13.50 0 9 +0 Hover/Click
Total Volume and Open Interest 543 3,734 +64  
Rough Rice(CBOT) Weekly Monthly
Mar25 250207 13.69 13.80 13.63 13.72 +0.07 1,259 10,681 +190 Hover/Click
May25 250207 13.85 13.94 13.79 13.86 +0.05 199 1,947 +112 Hover/Click
Jul25 250207 14.07 14.08 14.02 14.08 +0.06 37 132 +13 Hover/Click
Sep25 250207 13.93 13.93 13.91 13.91 -0.02 44 225 +31 Hover/Click
Total Volume and Open Interest 1,539 13,005 +346  
Live Cattle(CME) Weekly Monthly
Feb25 250207 200.950 201.300 199.650 200.785 +0.155 13,006 27,220 -3,700 Hover/Click
Apr25 250207 196.985 197.700 196.300 196.785 unch 47,068 169,100 -2,162 Hover/Click
Jun25 250207 192.100 192.900 191.700 192.100 +0.270 18,183 87,962 +1,288 Hover/Click
Aug25 250207 189.000 189.800 188.630 189.250 +0.515 10,601 49,883 -5 Hover/Click
Oct25 250207 189.785 190.535 189.380 190.150 +0.570 6,960 26,791 +348 Hover/Click
Dec25 250207 190.735 191.450 190.350 191.200 +0.515 3,574 16,943 +662 Hover/Click
Total Volume and Open Interest 100,562 388,269 -3,533  
Feeder Cattle(CME) Weekly Monthly
Mar25 250207 265.150 266.150 264.450 264.900 -0.400 14,469 31,779 -1,888 Hover/Click
Apr25 250207 265.100 266.025 264.400 264.835 -0.165 6,375 15,130 +596 Hover/Click
May25 250207 263.700 264.750 263.085 263.600 -0.100 4,129 13,669 -201 Hover/Click
Aug25 250207 265.730 267.200 265.350 266.185 +0.235 2,822 13,894 -72 Hover/Click
Sep25 250207 264.525 265.950 264.230 265.100 +0.400 1,281 2,924 +59 Hover/Click
Oct25 250207 262.935 264.450 262.550 263.750 +0.450 606 2,355 +68 Hover/Click
Nov25 250207 260.480 262.230 260.480 261.630 +0.430 152 558 +18 Hover/Click
Total Volume and Open Interest 29,848 80,335 -1,409  
Lean Hogs(CME) Weekly Monthly
Feb25 250207 86.800 87.300 86.800 87.250 +0.600 5,800 23,664 -1,104 Hover/Click
Apr25 250207 91.950 92.730 91.200 92.150 +0.400 18,756 122,506 +1,090 Hover/Click
May25 250207 96.250 96.550 95.530 96.030 +0.200 34 5,054 +9  
Jun25 250207 104.050 104.550 103.330 104.280 +0.430 7,577 59,126 +617 Hover/Click
Jul25 250207 104.700 105.230 104.030 105.180 +0.630 3,627 30,059 +375 Hover/Click
Aug25 250207 103.750 104.300 103.050 104.230 +0.650 4,407 27,195 +868 Hover/Click
Oct25 250207 85.930 86.380 85.130 86.300 +0.500 2,658 24,992 +489 Hover/Click
Dec25 250207 76.950 77.150 76.130 77.080 +0.250 1,277 11,132 +291 Hover/Click
Total Volume and Open Interest 44,344 306,702 +2,669  
Class III Milk(CME) Weekly Monthly
Feb25 250207 20.31 20.32 20.11 20.11 -0.26 226 3,687 -24 Hover/Click
Mar25 250207 19.99 19.99 19.36 19.44 -0.62 661 5,619 +62 Hover/Click
Apr25 250207 19.50 19.58 19.19 19.22 -0.45 331 3,087 +87 Hover/Click
May25 250207 19.27 19.27 19.15 19.18 -0.28 293 2,200 +114 Hover/Click
Jun25 250207 18.73 18.73 18.64 18.69 -0.12 121 1,764 +84 Hover/Click
Jul25 250207 18.76 18.76 18.76 18.76 -0.14 12 1,058 +5 Hover/Click
Aug25 250207 18.93 18.93 18.81 18.81 -0.17 14 884 +6 Hover/Click
Sep25 250207 18.83 18.83 18.83 18.83 -0.16 13 869 +5 Hover/Click
Oct25 250207 18.82 18.82 18.82 18.82 -0.12 12 768 +11 Hover/Click
Nov25 250207 18.58 18.58 18.58 18.58 -0.03 6 778 +5 Hover/Click
Dec25 250207 18.60 18.60 18.60 18.60 -0.01 3 664 +1 Hover/Click
Jan26 250207 18.05 18.05 18.05 18.05 unch 0 11 +0 Hover/Click
Feb26 250207 18.00 18.00 18.00 18.00 unch 0 10 +0 Hover/Click
Total Volume and Open Interest 1,692 21,410 +356  
Cocoa(ICE) Weekly Monthly
Mar25 250207 9999 10349 9557 10018 -76 10,531 22,737 -4,375 Hover/Click
May25 250207 10046 10353 9650 10113 -14 15,750 51,958 -332 Hover/Click
Jul25 250207 9821 10094 9403 9846 -49 5,456 20,944 +947 Hover/Click
Sep25 250207 9477 9746 9085 9514 -42 3,808 13,409 +455 Hover/Click
Dec25 250207 8750 9036 8425 8841 -17 3,503 13,068 +89 Hover/Click
Mar26 250207 8103 8355 7819 8230 +23 524 3,136 +42 Hover/Click
May26 250207 7658 7911 7504 7901 +44 171 208 +12 Hover/Click
Total Volume and Open Interest 39,889 125,615 -3,169  
Coffee "C"(ICE) Weekly Monthly
Mar25 250207 403.25 413.95 399.95 404.35 +0.40 25,382 58,553 -4,277 Hover/Click
May25 250207 397.05 404.90 392.95 396.70 -0.40 26,215 64,672 +993 Hover/Click
Jul25 250207 385.50 394.20 383.35 386.80 -1.95 12,299 33,567 +207 Hover/Click
Sep25 250207 378.05 383.65 373.25 376.70 -2.10 9,314 16,904 +378 Hover/Click
Dec25 250207 363.75 368.40 357.70 361.35 -2.10 5,849 14,137 +1,034 Hover/Click
Mar26 250207 348.55 354.65 343.70 347.65 -1.80 1,203 2,635 -209 Hover/Click
Total Volume and Open Interest 81,577 194,197 -1,479  
Orange Juice(ICE) Weekly Monthly
Mar25 250207 438.00 441.75 421.50 423.20 -14.50 1,123 7,278 -288 Hover/Click
May25 250207 436.00 438.50 420.00 421.90 -13.70 448 3,047 +202 Hover/Click
Jul25 250207 431.10 434.10 418.00 419.70 -11.80 139 920 +102 Hover/Click
Sep25 250207 429.00 429.00 417.10 417.20 -8.30 15 136 +6 Hover/Click
Nov25 250207 415.50 415.50 412.50 413.90 -1.55 0 48 +0 Hover/Click
Jan26 250207 403.20 403.20 402.55 402.55 -1.55 0 1 +0 Hover/Click
Total Volume and Open Interest 1,725 11,430 +22  
Sugar #11(ICE) Weekly Monthly
Mar25 250207 19.57 19.77 19.30 19.36 -0.21 97,163 295,872 -12,198 Hover/Click
May25 250207 18.04 18.21 17.80 17.86 -0.20 70,015 274,801 +14,731 Hover/Click
Jul25 250207 17.65 17.82 17.45 17.50 -0.19 27,265 159,259 +84 Hover/Click
Oct25 250207 17.71 17.88 17.55 17.61 -0.15 14,659 100,835 +685 Hover/Click
Mar26 250207 18.11 18.23 17.91 17.97 -0.15 8,170 78,848 -440 Hover/Click
May26 250207 17.41 17.52 17.27 17.34 -0.08 2,914 35,704 -21 Hover/Click
Jul26 250207 17.05 17.16 16.96 17.04 -0.03 2,431 25,619 +118 Hover/Click
Oct26 250207 17.06 17.17 16.97 17.06 -0.02 1,776 21,055 +436 Hover/Click
Mar27 250207 17.47 17.50 17.33 17.40 -0.02 617 11,709 -11 Hover/Click
Total Volume and Open Interest 225,751 1,019,014 +3,318  
London Cocoa(LCE) Weekly Monthly
Mar25 250207 7970 8178 7620 7919 -92 4,713 36,277 -72 Hover/Click
May25 250207 8068 8312 7751 8056 -83 7,977 43,884 -495 Hover/Click
Jul25 250207 7900 8090 7554 7861 -81 6,977 33,364 +914 Hover/Click
Sep25 250207 7525 7702 7202 7505 -59 3,513 18,874 +252 Hover/Click
Dec25 250207 6813 7000 6551 6848 -42 4,082 25,873 +408 Hover/Click
Mar26 250207 6396 6575 6175 6456 -25 1,441 4,980 +492 Hover/Click
May26 250207 6121 6253 5898 6165 -10 510 1,208 +83 Hover/Click
Total Volume and Open Interest 29,486 165,045 +1,635  
London Sugar(LCE) Weekly Monthly
Mar25 250207 523.70 528.00 516.00 517.70 -4.70 10,707 21,854 -3,966 Hover/Click
May25 250207 508.60 511.60 501.00 502.50 -5.60 12,599 57,709 +1,755 Hover/Click
Aug25 250207 490.30 493.40 483.50 484.70 -5.30 3,347 22,087 +491 Hover/Click
Oct25 250207 480.80 484.00 475.10 476.30 -4.50 854 8,987 +214 Hover/Click
Dec25 250207 478.80 480.10 474.90 475.50 -3.60 153 4,070 -31 Hover/Click
Total Volume and Open Interest 27,972 123,433 -1,549  
Cotton(ICE) Weekly Monthly
Mar25 250207 66.03 66.60 65.56 65.63 -0.40 27,669 112,502 -4,031 Hover/Click
May25 250207 67.31 67.75 66.74 66.82 -0.40 20,577 80,677 +3,299 Hover/Click
Jul25 250207 68.07 68.88 67.90 67.96 -0.41 8,092 52,149 +1,065 Hover/Click
Oct25 250207 68.70 68.70 68.70 68.70 -0.31 2 69 +0 Hover/Click
Dec25 250207 68.97 69.39 68.50 68.61 -0.28 5,988 40,450 +1,098 Hover/Click
Mar26 250207 69.16 70.33 69.16 69.63 -0.33 355 2,383 +216 Hover/Click
Total Volume and Open Interest 62,727 289,643 +1,670  
Crude Oil(NYM) Weekly Monthly
Mar25 250207 70.56 71.41 70.47 71.00 +0.39 299,037 266,938 -2,383 Hover/Click
Apr25 250207 70.32 71.11 70.23 70.73 +0.36 172,947 185,592 +9,081 Hover/Click
May25 250207 69.98 70.77 69.96 70.42 +0.35 89,836 135,830 +4,369 Hover/Click
Jun25 250207 69.62 70.39 69.61 70.07 +0.35 97,462 171,666 -153 Hover/Click
Jul25 250207 69.25 69.98 69.25 69.70 +0.35 33,068 86,751 +775 Hover/Click
Aug25 250207 68.87 69.54 68.87 69.29 +0.35 22,374 56,696 +2,527 Hover/Click
Sep25 250207 68.46 69.08 68.44 68.86 +0.35 32,329 104,837 +2,630 Hover/Click
Oct25 250207 68.34 68.63 68.17 68.44 +0.35 10,029 58,852 +1,514 Hover/Click
Nov25 250207 68.02 68.16 67.82 68.05 +0.35 7,129 44,936 -80 Hover/Click
Dec25 250207 67.50 67.91 67.26 67.70 +0.34 56,743 171,900 +3,474 Hover/Click
Jan26 250207 67.26 67.46 67.15 67.38 +0.35 2,492 42,222 +643 Hover/Click
Feb26 250207 67.09 67.16 66.98 67.07 +0.34 1,500 26,525 -96 Hover/Click
Mar26 250207 66.75 66.90 66.59 66.82 +0.34 2,928 46,070 +470 Hover/Click
Apr26 250207 66.59 66.59 66.59 66.59 +0.31 640 16,061 +344 Hover/Click
May26 250207 66.42 66.42 66.42 66.42 +0.31 131 13,008 +0 Hover/Click
Jun26 250207 66.06 66.46 65.88 66.25 +0.29 11,270 89,950 -780 Hover/Click
Total Volume and Open Interest 860,515 1,799,598 +24,741  
e-miNY Crude Oil(NYM)
Mar25 250207 70.500 71.425 70.450 71.000 +0.400 5,644 2,026 +178  
Apr25 250207 70.275 71.100 70.275 70.750 +0.375 618 868 +19  
May25 250207 70.050 70.725 70.050 70.425 +0.350 23 401 +4  
Jun25 250207 69.675 70.250 69.675 70.075 +0.350 32 42 +6  
Jul25 250207 69.525 69.900 69.500 69.700 +0.350 7 12 +0  
Aug25 250207 69.300 69.300 69.300 69.300 +0.350 0 6 +0  
Sep25 250207 68.850 68.850 68.850 68.850 +0.350 0 5 +0  
Oct25 250207 68.450 68.450 68.450 68.450 +0.350 0 7 +0  
Nov25 250207 68.050 68.050 68.050 68.050 +0.350 0 7 +0  
Dec25 250207 67.600 67.750 67.550 67.700 +0.350 5 54 +1  
Total Volume and Open Interest 6,330 3,437 +208  
NY Harbor ULSD(NYM) Weekly Monthly
Mar25 250207 240.51 243.77 239.87 243.08 +3.28 59,821 103,170 -565 Hover/Click
Apr25 250207 234.70 237.27 234.45 236.76 +2.57 51,283 68,398 +5,738 Hover/Click
May25 250207 230.33 232.61 230.24 232.18 +2.15 25,867 37,022 +1,912 Hover/Click
Jun25 250207 227.70 229.75 227.58 229.41 +1.98 20,102 50,699 +190 Hover/Click
Jul25 250207 227.62 228.90 227.37 228.63 +1.99 5,009 18,558 -264 Hover/Click
Aug25 250207 227.22 228.49 227.10 228.23 +1.95 4,262 14,772 -245 Hover/Click
Sep25 250207 227.47 228.52 227.22 228.30 +1.82 3,407 13,656 -107 Hover/Click
Oct25 250207 227.62 228.58 227.34 228.41 +1.76 1,298 6,996 +104 Hover/Click
Nov25 250207 227.92 228.25 227.13 228.18 +1.70 1,162 5,342 +32 Hover/Click
Dec25 250207 226.36 227.89 226.24 227.69 +1.63 4,700 20,025 -20 Hover/Click
Jan26 250207 227.49 227.64 226.80 227.64 +1.56 1,025 4,195 +67 Hover/Click
Feb26 250207 225.99 227.08 225.99 226.97 +1.49 1,211 2,139 +159 Hover/Click
Mar26 250207 225.00 225.62 225.00 225.62 +1.46 969 2,018 +71 Hover/Click
Apr26 250207 223.58 223.58 223.58 223.58 +1.44 387 798 +108 Hover/Click
Total Volume and Open Interest 180,963 359,338 +7,252  
RBOB Gasoline(NYM) Weekly Monthly
Mar25 250207 207.30 211.05 207.18 210.50 +3.03 60,742 91,814 -2,890 Hover/Click
Apr25 250207 229.45 232.37 229.39 232.08 +2.53 54,682 81,770 -1,263 Hover/Click
May25 250207 229.38 232.06 229.38 231.80 +2.28 24,504 60,068 +2,009 Hover/Click
Jun25 250207 227.94 230.51 227.94 230.26 +2.16 20,751 56,522 +1,784 Hover/Click
Jul25 250207 225.38 227.69 225.26 227.49 +2.11 8,523 28,146 +295 Hover/Click
Aug25 250207 221.76 223.80 221.49 223.65 +2.07 5,419 14,585 -131 Hover/Click
Sep25 250207 217.68 218.72 217.01 218.55 +2.02 7,523 30,888 +804 Hover/Click
Oct25 250207 201.29 202.58 200.77 202.44 +2.20 2,395 10,932 +240 Hover/Click
Nov25 250207 196.41 197.33 195.66 197.18 +2.04 1,403 5,988 +338 Hover/Click
Dec25 250207 191.93 193.43 191.74 193.29 +1.97 1,995 25,546 +213 Hover/Click
Total Volume and Open Interest 188,367 412,847 +1,512  
e-miNY RBOB Gasoline(NYM)
Mar25 250207 210.50 210.50 210.50 210.50 +3.03 0 2 +0  
Apr25 250207 232.08 232.08 232.08 232.08 +2.53        
May25 250207 231.80 231.80 231.80 231.80 +2.28        
Jun25 250207 230.26 230.26 230.26 230.26 +2.16        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Mar25 250207 3.380 3.435 3.296 3.309 -0.099 177,672 279,832 -1,528 Hover/Click
Apr25 250207 3.369 3.427 3.300 3.315 -0.082 86,268 123,417 -1,682 Hover/Click
May25 250207 3.443 3.495 3.380 3.395 -0.074 44,070 141,830 +2,242 Hover/Click
Jun25 250207 3.610 3.663 3.559 3.575 -0.062 26,282 85,753 -336 Hover/Click
Jul25 250207 3.786 3.837 3.736 3.753 -0.057 24,144 95,703 +2,008 Hover/Click
Aug25 250207 3.837 3.890 3.793 3.810 -0.053 11,841 36,792 +1,318 Hover/Click
Sep25 250207 3.813 3.861 3.765 3.782 -0.052 19,478 65,044 +932 Hover/Click
Oct25 250207 3.866 3.913 3.820 3.836 -0.052 31,011 130,516 +1,096 Hover/Click
Nov25 250207 4.100 4.149 4.060 4.074 -0.055 12,538 53,769 +429 Hover/Click
Dec25 250207 4.525 4.563 4.482 4.490 -0.056 6,287 38,196 +303 Hover/Click
Jan26 250207 4.755 4.800 4.715 4.725 -0.057 15,885 121,004 -359 Hover/Click
Feb26 250207 4.404 4.450 4.368 4.381 -0.048 3,248 30,644 +707 Hover/Click
Mar26 250207 3.883 3.909 3.844 3.856 -0.036 7,101 66,040 +1,638 Hover/Click
Apr26 250207 3.519 3.541 3.483 3.499 -0.026 5,555 69,485 +412 Hover/Click
May26 250207 3.530 3.566 3.515 3.529 -0.027 1,889 13,148 +236 Hover/Click
Jun26 250207 3.654 3.692 3.642 3.656 -0.027 1,074 7,167 +81 Hover/Click
Total Volume and Open Interest 482,574 1,568,137 +8,698  
Brent Crude Oil(ICE) Weekly Monthly
Apr25 250207 74.31 75.12 74.26 74.66 +0.37 378,113 499,705 -21,394 Hover/Click
May25 250207 73.84 74.61 73.81 74.26 +0.42 261,166 362,934 -1,005 Hover/Click
Jun25 250207 73.42 74.12 73.37 73.83 +0.44 224,945 254,773 -6,968 Hover/Click
Jul25 250207 72.98 73.64 72.93 73.41 +0.46 85,064 115,331 -867 Hover/Click
Aug25 250207 72.54 73.17 72.54 72.99 +0.47 48,371 100,831 +2,558 Hover/Click
Sep25 250207 72.13 72.73 72.12 72.57 +0.46 53,021 142,819 +2,664 Hover/Click
Oct25 250207 71.74 72.34 71.74 72.19 +0.45 13,696 90,473 +1,861 Hover/Click
Nov25 250207 71.40 71.98 71.40 71.84 +0.45 9,741 64,659 -14 Hover/Click
Dec25 250207 71.10 71.65 71.06 71.51 +0.43 83,488 212,079 -425 Hover/Click
Jan26 250207 70.95 71.31 70.94 71.20 +0.42 3,931 38,973 +415 Hover/Click
Feb26 250207 70.49 71.05 70.49 70.91 +0.41 3,301 41,021 -361 Hover/Click
Mar26 250207 70.26 70.81 70.26 70.67 +0.40 5,905 33,173 +185 Hover/Click
Apr26 250207 70.45 70.45 70.45 70.45 +0.38 3,388 21,532 +1,199 Hover/Click
May26 250207 70.27 70.27 70.27 70.27 +0.37 1,711 18,332 +296 Hover/Click
Total Volume and Open Interest 1,228,150 2,436,435 -19,906  
Gas Oil(ICE) Weekly Monthly
Feb25 250207 702.25 710.50 702.25 706.00 +8.00 64,982 48,755 -15,569 Hover/Click
Mar25 250207 699.00 706.25 698.50 701.75 +6.75 143,020 212,175 +14,132 Hover/Click
Apr25 250207 691.00 697.25 691.00 694.00 +5.50 90,158 116,061 +2,624 Hover/Click
May25 250207 684.25 689.75 683.75 686.50 +4.25 45,390 82,341 +4,291 Hover/Click
Jun25 250207 677.00 683.25 677.00 680.25 +3.75 44,587 83,041 +2,253 Hover/Click
Jul25 250207 674.00 680.00 674.00 677.50 +3.75 12,512 45,177 +1,013 Hover/Click
Aug25 250207 672.25 678.00 672.25 675.50 +3.75 9,765 38,374 +688 Hover/Click
Sep25 250207 674.25 677.00 672.75 674.50 +3.75 12,985 46,840 +2,169 Hover/Click
Oct25 250207 674.25 676.75 672.75 674.50 +3.75 6,954 30,156 +571 Hover/Click
Nov25 250207 668.00 673.25 668.00 671.00 +3.75 1,967 17,340 +403 Hover/Click
Total Volume and Open Interest 452,296 867,980 +12,413  
WTI Crude Oil(ICE) Weekly Monthly
Mar25 250207 70.68 71.42 70.56 71.00 +0.39 48,957 64,251 -7,719 Hover/Click
Apr25 250207 70.45 71.11 70.36 70.74 +0.37 75,346 83,817 +950 Hover/Click
May25 250207 70.36 70.74 70.14 70.42 +0.35 49,714 57,011 +175 Hover/Click
Jun25 250207 70.02 70.39 69.81 70.07 +0.35 70,950 87,683 -4,975 Hover/Click
Jul25 250207 69.66 69.97 69.49 69.70 +0.35 30,548 40,206 +84 Hover/Click
Aug25 250207 69.23 69.55 69.05 69.29 +0.35 18,707 32,917 -156 Hover/Click
Sep25 250207 68.79 69.04 68.66 68.86 +0.35 12,737 56,494 +526 Hover/Click
Oct25 250207 68.40 68.48 68.37 68.44 +0.35 2,162 25,916 +236 Hover/Click
Nov25 250207 68.09 68.09 68.05 68.05 +0.35 2,263 21,033 -30 Hover/Click
Dec25 250207 67.65 67.89 67.60 67.70 +0.34 19,783 103,203 -1,401 Hover/Click
Jan26 250207 67.38 67.38 67.38 67.38 +0.35 453 5,888 -10 Hover/Click
Feb26 250207 67.07 67.07 67.07 67.07 +0.33 110 2,555 +14 Hover/Click
Mar26 250207 66.82 66.82 66.82 66.82 +0.33 95 4,481 -14 Hover/Click
Apr26 250207 66.60 66.60 66.60 66.60 +0.32 20 2,145 +0 Hover/Click
May26 250207 66.42 66.42 66.42 66.42 +0.31 32 1,414 +32 Hover/Click
Jun26 250207 66.34 66.34 66.19 66.25 +0.29 5,718 51,058 -1,950 Hover/Click
Total Volume and Open Interest 341,688 740,307 -14,467  
US Dollar Index(ICE) Weekly Monthly
Mar25 250207 107.600 108.190 107.210 107.927 +0.380 17,653 38,145 -776 Hover/Click
Jun25 250207 107.265 107.780 107.000 107.548 +0.380 37 577 -7 Hover/Click
Sep25 250207 107.247 107.247 107.247 107.247 +0.380 0 12 +0 Hover/Click
Total Volume and Open Interest 17,690 38,735 -783  
Australian Dollar(CME) Weekly Monthly
Mar25 250207 62.83 63.04 62.55 62.75 -0.08 85,255 198,329 -9 Hover/Click
Jun25 250207 62.89 63.04 62.60 62.80 -0.07 207 1,753 +44 Hover/Click
Sep25 250207 62.96 62.96 62.86 62.86 -0.07 3 62 +0 Hover/Click
Total Volume and Open Interest 85,629 201,005 +50  
British Pound(CME) Weekly Monthly
Mar25 250207 124.34 124.94 123.75 124.12 -0.24 138,264 197,626 -4,557 Hover/Click
Jun25 250207 124.34 124.88 123.77 124.12 -0.23 3,095 2,985 +1,907 Hover/Click
Sep25 250207 124.25 124.39 124.15 124.15 -0.22 5 474 +0 Hover/Click
Total Volume and Open Interest 141,856 202,338 -2,629  
Canadian Dollar(CME) Weekly Monthly
Mar25 250207 70.02 70.17 69.82 70.12 +0.16 70,006 324,194 -5,095 Hover/Click
Jun25 250207 70.32 70.46 70.12 70.41 +0.15 360 5,785 +72 Hover/Click
Sep25 250207 70.55 70.72 70.53 70.72 +0.15 3 1,213 +0 Hover/Click
Dec25 250207 70.99 71.02 70.99 71.02 +0.15 5 341 +2 Hover/Click
Total Volume and Open Interest 70,458 332,191 -4,984  
Japanese Yen(CME) Weekly Monthly
Mar25 250207 66.31 66.52 65.86 66.33 unch 204,934 255,870 +6,570 Hover/Click
Jun25 250207 66.99 67.19 66.54 67.01 unch 433 2,613 +6 Hover/Click
Sep25 250207 67.76 67.76 67.30 67.65 unch 9 127 -3 Hover/Click
Total Volume and Open Interest 205,669 260,102 +6,668  
Swiss Franc(CME) Weekly Monthly
Mar25 250207 110.97 110.99 110.27 110.44 -0.51 26,914 95,302 -1,993 Hover/Click
Jun25 250207 111.96 112.17 111.46 111.62 -0.51 26 152 +1 Hover/Click
Sep25 250207 112.56 113.25 112.56 112.82 -0.49 2 31 -2 Hover/Click
Total Volume and Open Interest 26,943 95,497 -1,993  
EuroFX(CME) Weekly Monthly
Mar25 250207 104.02 104.33 103.23 103.50 -0.54 181,344 589,034 +155 Hover/Click
Jun25 250207 104.55 104.83 103.77 104.02 -0.53 1,435 14,862 +717 Hover/Click
Sep25 250207 105.04 105.04 104.59 104.59 -0.52 25 2,398 +16 Hover/Click
Total Volume and Open Interest 183,118 617,386 +903  
Mexican Peso(CME) Weekly Monthly
Mar25 250207 486.25 486.75 482.25 484.13 -1.75 58,495 136,631 -66 Hover/Click
Jun25 250207 478.00 478.00 477.50 478.00 -1.63 99 286 +51 Hover/Click
Total Volume and Open Interest 58,604 137,284 -10  
Brazilian Real(CME) Weekly Monthly
Mar25 250207 172.55 173.65 171.40 171.65 -1.35 12,468 61,618 +384 Hover/Click
Apr25 250207 172.70 172.70 170.50 170.75 -1.30 44 403 +43  
May25 250207 170.00 170.00 170.00 170.00 -1.35 0 5 +0  
Jun25 250207 168.95 168.95 168.95 168.95 -1.30       Hover/Click
Total Volume and Open Interest 12,512 62,026 +427  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250207 116~060 117~010 115~070 115~170 -0~180 605,103 2,000,290 +26,596 Hover/Click
Jun25 250207 116~000 116~310 115~030 115~120 -0~180 3,657 15,951 +2,013 Hover/Click
Sep25 250207 115~030 115~060 114~310 115~060 -0~180 15 794 +6 Hover/Click
Total Volume and Open Interest 608,775 2,017,035 +28,615  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250207 109~185 110~000 109~010 109~075 -0~110 1,964,724 4,881,955 -17,965 Hover/Click
Jun25 250207 109~180 110~000 109~010 109~070 -0~115 6,722 32,048 +2,082 Hover/Click
Sep25 250207 109~110 109~110 109~045 109~045 -0~115 0 17 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250207 106~226 107~000 106~110 106~146 -0~086 1,328,809 6,331,086 -74,661 Hover/Click
Jun25 250207 106~260 107~022 106~140 106~174 -0~092 3,617 62,756 +2,699 Hover/Click
Sep25 250207 106~204 106~204 106~204 106~204 -0~092       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250207 102~270 102~306 102~221 102~231 -0~044 729,925 4,092,514 -15,544 Hover/Click
Jun25 250207 103~005 103~034 102~277 102~286 -0~047 1,468 7,029 +1,033 Hover/Click
Sep25 250207 102~316 102~316 102~316 102~316 -0~047 0 216 +0 Hover/Click
Total Volume and Open Interest 731,393 4,099,759 -14,511  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250207 95.680 95.690 95.665 95.675 -0.005 393,325 292,519 +25,041  
Jun25 250207 95.940 95.955 95.910 95.925 -0.020 326,250 354,724 +10,509  
Sep25 250207 96.090 96.110 96.045 96.065 -0.040 257,315 243,869 -10,154  
Dec25 250207 96.175 96.190 96.105 96.130 -0.050 334,473 310,696 -16,695  
Mar26 250207 96.200 96.215 96.125 96.155 -0.055 153,749 189,655 -1,968  
Jun26 250207 96.215 96.230 96.140 96.170 -0.055 126,143 178,967 +9,602  
Sep26 250207 96.220 96.240 96.145 96.180 -0.050 86,925 117,577 +6,901  
Dec26 250207 96.225 96.250 96.155 96.190 -0.045 84,840 115,758 +10,860  
Mar27 250207 96.230 96.255 96.165 96.200 -0.040 51,280 64,680 +3,219  
Jun27 250207 96.230 96.265 96.175 96.210 -0.035 52,938 64,418 +67  
Sep27 250207 96.235 96.270 96.180 96.215 -0.035 42,826 72,736 -121  
Dec27 250207 96.235 96.275 96.180 96.215 -0.035 30,374 60,681 +504  
Mar28 250207 96.230 96.265 96.175 96.210 -0.030 24,656 38,857 +1,134  
Jun28 250207 96.215 96.260 96.165 96.200 -0.030 12,366 21,132 -108  
Sep28 250207 96.205 96.250 96.155 96.190 -0.030 8,717 21,341 -34  
Dec28 250207 96.180 96.220 96.140 96.175 -0.025 7,207 14,694 -123  
Mar29 250207 96.165 96.215 96.125 96.155 -0.025 3,731 11,971 +217  
Jun29 250207 96.145 96.175 96.105 96.135 -0.025 3,170 12,504 +767  
Total Volume and Open Interest 2,030,404 2,489,228 +43,290  
Ultra T-Bond(CBOT)
Mar25 250207 121~29 122~20 120~11 120~26 -0~27 367,767 1,793,515 -5,986  
Jun25 250207 121~12 122~11 120~09 120~22 -0~27 38 788 +14  
Sep25 250207 121~28 121~28 121~28 121~28 -0~27        
Total Volume and Open Interest 367,805 1,794,303 -5,972  
Ultra 10-Yr T-Note(CBOT)
Mar25 250207 112~160 113~030 111~270 112~030 -0~125 723,894 2,262,955 -50,104  
Jun25 250207 112~130 112~270 111~230 111~300 -0~130 27 71 +13  
Sep25 250207 112~090 112~090 112~090 112~090 -0~130        
Total Volume and Open Interest 723,921 2,263,026 -50,091  
30 Day Federal Funds(CBOT)
Feb25 250207 95.673 95.673 95.670 95.670 unch 72,596 532,775 -10,911  
Mar25 250207 95.690 95.695 95.675 95.680 -0.005 29,107 258,696 -4,997  
Apr25 250207 95.710 95.725 95.685 95.690 -0.020 127,202 250,369 +24,078  
May25 250207 95.765 95.790 95.730 95.735 -0.030 48,197 203,499 +6,383  
Jun25 250207 95.815 95.870 95.770 95.775 -0.045 15,495 66,427 +1,952  
Jul25 250207 95.880 95.920 95.820 95.830 -0.055 30,789 116,909 +2,927  
Total Volume and Open Interest 373,976 1,591,747 +23,237  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250207 140.29 140.32 140.00 140.13 -0.17 2,325 7,908 +315 Hover/Click
Jun25 250207 139.48 139.48 139.48 139.48 -0.17 0 8 +0 Hover/Click
Sep25 250207 139.17 139.17 139.17 139.17 -0.17       Hover/Click
Total Volume and Open Interest 2,325 7,916 +315  
Euro-Buxl(EUREX)
Mar25 250207 131.98 132.40 130.60 131.12 -0.76 141,449 248,555 +1,699  
Jun25 250207 131.54 131.56 130.74 130.82 -0.76 697 12,122 +194  
Sep25 250207 130.46 130.46 130.46 130.46 -1.00        
Total Volume and Open Interest 142,146 260,677 +1,893  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250207 133.42 133.69 132.95 133.25 -0.16 1,263,898 1,497,805 +38,638 Hover/Click
Jun25 250207 132.45 132.58 132.07 132.37 -0.16 443 6,065 +312 Hover/Click
Sep25 250207 132.44 132.44 132.44 132.44 -0.38       Hover/Click
Total Volume and Open Interest 1,264,341 1,503,870 +38,950  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250207 117.81 117.90 117.58 117.76 -0.05 832,069 1,452,154 -16,196 Hover/Click
Jun25 250207 118.80 118.80 118.80 118.80 -0.06 50 986 +44 Hover/Click
Sep25 250207 117.83 117.83 117.83 117.83 -0.17       Hover/Click
Total Volume and Open Interest 832,119 1,453,140 -16,152  
Euro-Schatz(EUREX)
Mar25 250207 106.89 106.94 106.82 106.89 -0.02 564,575 2,284,270 -65,324  
Jun25 250207 106.99 106.99 106.99 106.99 -0.03 69 1,098 +24  
Sep25 250207 108.00 108.00 108.00 108.00 -0.01        
Total Volume and Open Interest 564,644 2,285,368 -65,300  
3-Mth Euribor(EUREX)
Mar25 250207 97.615 97.620 97.610 97.620 unch 23,345 23,870 +7,276  
Jun25 250207 97.895 97.905 97.865 97.890 -0.015 1,145 27,465 +113  
Sep25 250207 98.020 98.035 97.995 98.020 -0.015 695 26,959 -26  
Total Volume and Open Interest 117,957 174,954 +8,130  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250207 93~04 93~28 92~30 93~06 -0~09 332,169 985,675 -4,015 Hover/Click
Jun25 250207 93~13 93~13 93~01 93~06 -0~08 1 487 +0 Hover/Click
Total Volume and Open Interest 332,170 986,162 -4,015  
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 250207 97.615 97.625 97.605 97.620 unch 162,138 546,036 -14,563  
Jun25 250207 97.890 97.910 97.860 97.890 -0.010 215,065 741,990 -1,068  
Sep25 250207 98.020 98.045 97.980 98.020 -0.010 137,921 511,603 +4,312  
Total Volume and Open Interest 1,377,473 4,616,903 +13,021  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250207 95.91 95.91 95.89 95.90 -0.02 30,438 329,849 -4,348  
Jun25 250207 96.19 96.19 96.15 96.17 -0.03 53,846 265,853 -2,442  
Sep25 250207 96.35 96.36 96.31 96.33 -0.03 33,911 228,828 -2,537  
Dec25 250207 96.41 96.42 96.37 96.39 -0.03 40,050 230,626 +3,747  
Mar26 250207 96.43 96.44 96.39 96.40 -0.04 24,033 138,368 -303  
Jun26 250207 96.42 96.43 96.38 96.39 -0.05 22,336 108,072 +325  
Sep26 250207 96.40 96.40 96.34 96.36 -0.05 12,824 62,873 -514  
Dec26 250207 96.36 96.37 96.31 96.32 -0.05 7,902 60,223 +1,043  
Mar27 250207 96.32 96.33 96.29 96.29 -0.05 84 7,014 -63  
Jun27 250207 96.28 96.29 96.26 96.26 -0.05 0 756 +0  
Total Volume and Open Interest 225,485 1,433,210 -5,090  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250207 95.66 95.66 95.61 95.62 -0.04 294,404 1,194,777 -36,386  
Jun25 250207 95.62 95.62 95.62 95.62 -0.04        
Total Volume and Open Interest 294,404 1,194,777 -36,386  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250207 96.27 96.27 96.22 96.23 -0.05 244,931 937,989 -34,104  
Jun25 250207 96.23 96.23 96.23 96.23 -0.05        
Total Volume and Open Interest 244,931 937,989 -34,104  
Gold(CMX) Weekly Monthly
Feb25 250207 2859.9 2889.5 2857.8 2867.3 +11.3 3,116 10,375 -2,254 Hover/Click
Apr25 250207 2880.2 2910.6 2876.1 2887.6 +10.9 167,701 401,242 -5,638 Hover/Click
Jun25 250207 2905.7 2936.2 2902.0 2913.9 +11.5 7,407 67,515 -315 Hover/Click
Aug25 250207 2933.4 2960.4 2927.6 2939.1 +12.4 1,810 21,399 +226 Hover/Click
Oct25 250207 2964.3 2984.7 2952.0 2964.5 +13.3 488 4,274 +64 Hover/Click
Dec25 250207 2988.2 3008.8 2981.2 2989.7 +14.1 446 13,663 +130 Hover/Click
Feb26 250207 3013.2 3015.0 3006.6 3015.0 +14.8 40 491 -10 Hover/Click
Apr26 250207 3029.8 3045.1 3026.7 3036.9 +15.5 3 41 +2 Hover/Click
Jun26 250207 3058.0 3058.0 3058.0 3058.0 +15.9 0 224 +0 Hover/Click
Aug26 250207 3079.5 3079.5 3079.5 3079.5 +15.9 0 38 +0 Hover/Click
Oct26 250207 3097.9 3097.9 3097.9 3097.9 +15.9 0 1 +0 Hover/Click
Dec26 250207 3116.1 3116.1 3116.1 3116.1 +15.9 0 31 +0 Hover/Click
Total Volume and Open Interest 185,240 534,054 -6,297  
Silver(CMX) Weekly Monthly
Mar25 250207 3265.0 3316.5 3217.5 3244.3 -18.3 53,862 117,576 -1,200 Hover/Click
May25 250207 3294.5 3346.5 3249.0 3275.3 -17.6 6,136 33,268 +813 Hover/Click
Jul25 250207 3325.0 3372.0 3284.5 3304.8 -16.1 813 11,981 +188 Hover/Click
Sep25 250207 3366.0 3393.0 3308.5 3334.0 -13.2 200 3,195 +30 Hover/Click
Dec25 250207 3400.0 3436.5 3348.0 3375.2 -9.3 48 2,064 +10 Hover/Click
Mar26 250207 3416.5 3416.5 3416.5 3416.5 -5.2 1 53 +1 Hover/Click
May26 250207 3442.4 3442.4 3442.4 3442.4 -5.0 0 11 +0 Hover/Click
Total Volume and Open Interest 61,971 169,448 +183  
Platinum(NYMEX) Weekly Monthly
Apr25 250207 1023.4 1036.3 1008.7 1020.8 -1.5 22,919 68,513 +1,696 Hover/Click
Jul25 250207 1031.1 1043.9 1017.4 1029.2 -1.7 1,094 6,683 +100 Hover/Click
Oct25 250207 1038.0 1049.0 1023.0 1034.7 -1.6 392 1,103 +29 Hover/Click
Jan26 250207 1045.0 1053.6 1028.9 1039.8 -1.8 87 191 +3 Hover/Click
Total Volume and Open Interest 24,591 76,761 +1,877  
Palladium(NYMEX) Weekly Monthly
Mar25 250207 991.50 1004.50 977.00 982.40 -11.60 4,367 14,725 +106 Hover/Click
Jun25 250207 1011.50 1020.50 996.50 999.70 -11.30 1,302 3,459 +530 Hover/Click
Sep25 250207 1014.00 1014.00 1008.20 1008.20 -11.40 2 17 +0 Hover/Click
Total Volume and Open Interest 5,673 18,223 +637  
Copper(CMX) Weekly Monthly
Mar25 250207 445.80 460.80 445.70 458.90 +12.80 64,518 100,995 -1,886 Hover/Click
May25 250207 450.00 464.85 449.90 463.20 +13.20 19,016 74,791 +1,962 Hover/Click
Jul25 250207 453.70 468.05 453.70 466.55 +12.95 6,958 31,307 +1,684 Hover/Click
Sep25 250207 458.50 470.85 458.45 469.50 +12.85 2,429 15,295 -14 Hover/Click
Dec25 250207 463.15 473.45 463.15 472.80 +12.70 746 9,165 -4 Hover/Click
Total Volume and Open Interest 95,734 241,176 +2,167  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250207 44790 44967 44384 44421 -442 92,672 81,674 +65 Hover/Click
Jun25 250207 45236 45346 44773 44809 -438 147 1,599 +2 Hover/Click
Sep25 250207 45175 45175 45167 45175 -442 2 52 +2 Hover/Click
Dec25 250207 45601 45601 45601 45601 -447       Hover/Click
Total Volume and Open Interest 92,821 83,325 +69  
Plywood(CBOT) Weekly Monthly
Mar25 250207 44782.0 44962.0 44384.0 44421.0 -442.0 90,493 14,820 +689 Hover/Click
Sep25 250207 45175.0 45175.0 45165.0 45175.0 -442.0 0 3 +0 Hover/Click
Total Volume and Open Interest 90,978 15,686 +688  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250207 6089.75 6123.25 6041.25 6049.50 -56.50 1,179,112 2,065,704 +13,813 Hover/Click
Jun25 250207 6156.25 6181.25 6099.00 6107.25 -57.00 1,346 16,930 +202 Hover/Click
Sep25 250207 6222.00 6236.50 6155.50 6162.50 -57.00 209 1,398 +59 Hover/Click
Dec25 250207 6217.75 6217.75 6217.75 6217.75 -56.50 0 1,675 +0 Hover/Click
Total Volume and Open Interest 1,180,667 2,086,204 +14,074  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250207 21817.75 21968.00 21552.75 21590.75 -281.00 438,729 258,041 +411 Hover/Click
Jun25 250207 22057.00 22204.25 21792.50 21827.25 -282.25 770 2,791 +9 Hover/Click
Sep25 250207 22322.50 22427.75 22052.00 22054.00 -281.75 8 40 -4 Hover/Click
Total Volume and Open Interest 439,507 260,875 +416  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250207 3247.90 3263.60 3211.40 3216.00 -41.90 12,414 42,351 -19 Hover/Click
Jun25 250207 3242.00 3242.00 3242.00 3242.00 +3236.60 0 1 +0 Hover/Click
Sep25 250207 3266.00 3266.00 3266.00 3266.00 +3236.30       Hover/Click
Total Volume and Open Interest 12,414 42,352 -19  
Volatility Index(CBOE)
Feb25 250207 16.65 17.40 16.35 17.35 +0.77 64,733 120,848 -818  
Mar25 250207 17.50 18.00 17.25 17.95 +0.52 55,694 109,886 +12,164  
Apr25 250207 17.95 18.40 17.80 18.35 +0.41 10,557 40,938 +455  
May25 250207 18.23 18.65 18.12 18.60 +0.37 7,152 28,324 +1,002  
Total Volume and Open Interest 149,427 346,367 +15,703  
S & P 600(CME)
Mar25 250207 1455.20 1455.20 1434.00 1435.40 -20.10 2 739 +0  
Jun25 250207 1453.60 1453.60 1453.60 1453.60 -19.80        
Total Volume and Open Interest 2 739 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250207 2313.00 2327.90 2283.00 2287.80 -27.10 130,542 410,119 -4,207 Hover/Click
Jun25 250207 2337.80 2346.10 2304.50 2308.30 -27.30 217 2,553 +38 Hover/Click
Sep25 250207 2330.20 2360.40 2330.20 2330.20 -27.30 0 11 +0 Hover/Click
Total Volume and Open Interest 130,759 412,799 -4,169  
Nikkei 225(CME)
Mar25 250207 38970 39045 38375 38415 -595 5,742 11,478 -48  
Jun25 250207 38365 38365 38320 38365 -615 0 12 +0  
Total Volume and Open Interest 5,742 11,490 -48  
Nikkei 225(SGX) Weekly Monthly
Mar25 250207 39115 39160 38750 38835 -235 19,548 71,764 +133  
Jun25 250207 38805 38805 38580 38580 -235 2 684 +0  
Sep25 250207 38570 38570 38570 38570 -235 0 1 +0  
Total Volume and Open Interest 19,552 75,218 +133  
Nikkei 225 Mini(JPX)
Mar25 250207 39070 39160 38750 38840 -250 563,518 331,639 -2,632  
Jun25 250207 38830 38920 38520 38610 -240 15,977 12,560 -617  
Sep25 250207 38820 38930 38535 38610 -260 1,168 1,086 -25  
Total Volume and Open Interest 598,043 386,678 -2,639  
Nikkei 225(JPX)
Mar25 250207 39070 39160 38760 38840 -250 35,729 153,421 +306  
Jun25 250207 38810 38900 38540 38610 -240 245 10,320 +9  
Sep25 250207 38600 38610 38600 38610 -260 2 1,276 -1  
Total Volume and Open Interest 35,978 195,970 +914  
Nikkei 225(CME) Yen
Mar25 250207 38945 39010 38330 38375 -595 23,180 37,639 +226  
Jun25 250207 38535 38765 38120 38155 -580 9 17 +0  
Sep25 250207 38370 38370 38370 38370 -605        
Total Volume and Open Interest 23,189 37,656 +226  
Nikkei 225(CME) e-Mini Yen
Mar25 250207 38375 38375 38375 38375 -595 0 1 +0  
Jun25 250207 38155 38155 38155 38155 -580        
Sep25 250207 38370 38370 38370 38370 -605        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb25 250207 8011.5 8037.0 7958.0 7982.0 -35.0 36,461 173,614 -282  
Mar25 250207 8024.5 8043.0 7986.0 7999.5 -35.0 105 3,207 -16  
Apr25 250207 8011.5 8011.5 8011.5 8011.5 -35.0        
Jun25 250207 7904.5 7904.5 7875.0 7875.0 -34.5 0 4 +0  
Sep25 250207 7917.5 7917.5 7917.5 7917.5 -33.5        
Dec25 250207 7931.0 7931.0 7931.0 7931.0 -33.0        
Total Volume and Open Interest 36,566 176,825 -298  
Hang Seng Index(HKFE) Weekly Monthly
Feb25 250207 20948 21274 20849 21220 +283 95,207 96,958 +4,695  
Mar25 250207 20950 21280 20840 21209 +285 1,265 10,330 -369  
Apr25 250207 21254 21254 21254 21254 +283 1 2,116 +1  
Total Volume and Open Interest 96,595 113,312 +4,247  
DAX(EUREX) Weekly Monthly
Mar25 250207 21990.0 22038.0 21818.0 21852.0 -159.0 41,888 60,877 +2,291  
Jun25 250207 22109.0 22109.0 22059.0 22079.0 -156.0 37 69 +16  
Sep25 250207 22217.0 22217.0 22217.0 22217.0 -158.0 2 5 +2  
Total Volume and Open Interest 41,927 60,952 +2,309  
Mini-DAX(EUREX)
Mar25 250207 21982.0 22037.0 21815.0 21852.0 -159.0 24,423 9,538 +763  
Jun25 250207 22228.0 22250.0 22079.0 22079.0 -156.0 73 104 +13  
Sep25 250207 22217.0 22217.0 22217.0 22217.0 -158.0 0 2 +0  
Total Volume and Open Interest 24,496 9,644 +776  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250207 5354 5370 5321 5326 -48 730,030 1,977,345 +88,709  
Jun25 250207 5293 5305 5270 5271 -48 123 16,407 +46  
Sep25 250207 5294 5294 5294 5294 -48 0 360 +0  
Total Volume and Open Interest 730,153 1,994,614 +88,755  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250207 12572 12640 12530 12573 -14 18,670 179,164 -236  
Jun25 250207 12421 12421 12373 12373 -16 6 285 +3  
Sep25 250207 12377 12377 12377 12377 -16        
Total Volume and Open Interest 18,676 179,449 -233  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250207 8679.50 8706.50 8657.50 8671.00 -41.50 101,427 476,074 +2,609  
Jun25 250207 8679.00 8679.00 8679.00 8679.00 -41.50 14 226 +6  
Sep25 250207 8690.50 8690.50 8690.50 8690.50 -41.50        
Total Volume and Open Interest 101,441 476,300 +2,615  
SPI 200(SFE) Weekly Monthly
Mar25 250207 8487.0 8494.0 8442.0 8469.0 -15.0 37,261 241,242 +4,010  
Jun25 250207 8538.0 8541.0 8510.0 8524.0 -14.0 2 310 +0  
Sep25 250207 8505.0 8505.0 8505.0 8505.0 -14.0 0 338 +0  
Total Volume and Open Interest 37,263 241,938 +4,010  
FTSE MIB(ISE)
Mar25 250207 37220.00 37310.00 37095.00 37180.00 -69.00 10,656 96,303 -654  
Jun25 250207 36660.00 36660.00 36510.00 36545.00 -69.00 11 284 +11  
Sep25 250207 36545.00 36545.00 36545.00 36545.00 -69.00        
Total Volume and Open Interest 10,667 96,587 -643  
KOSPI 200(KFE)
Mar25 250207 334.65 335.30 332.05 332.70 -1.80 168,309 263,409 -1,894  
Jun25 250207 333.80 334.10 331.40 331.60 -1.90 258 14,888 -371  
Sep25 250207 334.65 334.70 332.40 332.40 -1.75 40 2,558 +14  
Total Volume and Open Interest 168,607 291,147 -2,251  
GSCI(CME) Weekly Monthly
Feb25 250207 563.25 565.10 563.25 563.25 +1.15 6 576 -4  
Mar25 250207 564.05 565.85 564.05 564.05 +1.35 1 1 +1  
Apr25 250207 561.55 561.55 561.55 561.55 -3.65        
Total Volume and Open Interest 7 577 -3  
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?