Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon February 12, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240212 1183.75 1196.75 1182.50 1193.00 +9.50 165,204 253,964 -15,527 Hover/Click
May24 240212 1189.00 1202.50 1188.75 1197.75 +7.75 111,672 231,449 +13,879 Hover/Click
Jul24 240212 1199.00 1212.00 1198.50 1207.50 +7.75 47,878 133,792 +726 Hover/Click
Aug24 240212 1192.50 1204.00 1191.25 1199.25 +7.25 6,299 13,899 +64 Hover/Click
Sep24 240212 1169.25 1180.50 1169.00 1175.25 +6.00 3,294 12,362 +212 Hover/Click
Nov24 240212 1163.50 1174.00 1162.75 1168.75 +5.00 20,436 104,627 +1,868 Hover/Click
Jan25 240212 1172.50 1182.25 1172.00 1178.00 +4.75 2,184 7,898 +515 Hover/Click
Mar25 240212 1172.00 1179.50 1170.00 1175.25 +4.50 1,922 8,661 +579 Hover/Click
May25 240212 1174.75 1181.25 1172.25 1177.25 +4.50 540 4,606 +107 Hover/Click
Jul25 240212 1185.00 1187.50 1179.00 1183.50 +4.25 481 2,281 +160 Hover/Click
Aug25 240212 1174.50 1174.50 1174.50 1174.50 +3.50 7 10 +7 Hover/Click
Sep25 240212 1151.00 1151.00 1151.00 1151.00 +3.50 0 6 +0 Hover/Click
Nov25 240212 1145.25 1148.25 1140.50 1144.25 +3.00 558 2,572 +178 Hover/Click
Jan26 240212 1149.50 1149.50 1149.50 1149.50 +4.25 0 3 +0 Hover/Click
Total Volume and Open Interest 360,475 776,163 +2,768  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240212 347.10 355.90 346.50 348.90 +2.10 96,609 156,017 -7,103 Hover/Click
May24 240212 340.50 347.10 340.10 342.90 +2.40 79,863 158,099 +7,646 Hover/Click
Jul24 240212 343.60 349.90 343.40 346.40 +2.90 39,126 87,401 +2,839 Hover/Click
Aug24 240212 344.90 350.50 344.60 347.50 +3.00 7,757 18,840 +62 Hover/Click
Sep24 240212 344.80 350.30 344.70 347.50 +3.00 5,278 14,323 +63 Hover/Click
Oct24 240212 343.50 348.80 343.40 346.10 +3.00 3,863 11,952 +352 Hover/Click
Dec24 240212 345.30 350.50 345.10 347.80 +2.90 11,864 39,611 -15 Hover/Click
Jan25 240212 350.20 351.00 348.10 348.30 +2.80 807 3,483 -26 Hover/Click
Mar25 240212 347.10 349.60 346.80 346.80 +2.60 263 2,137 +45 Hover/Click
May25 240212 347.70 349.70 346.70 346.70 +2.40 129 831 +21 Hover/Click
Total Volume and Open Interest 245,737 493,798 +3,909  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240212 47.26 47.34 46.51 46.90 -0.36 104,128 152,134 -14,163 Hover/Click
May24 240212 47.65 47.81 47.03 47.40 -0.35 88,152 172,644 +7,178 Hover/Click
Jul24 240212 47.99 47.99 47.24 47.64 -0.27 42,066 116,963 -678 Hover/Click
Aug24 240212 47.60 47.67 46.99 47.42 -0.23 7,312 21,613 -27 Hover/Click
Sep24 240212 47.10 47.30 46.66 47.08 -0.21 4,454 17,604 -571 Hover/Click
Oct24 240212 46.67 46.88 46.23 46.65 -0.20 4,111 12,300 +341 Hover/Click
Dec24 240212 46.68 46.75 46.09 46.50 -0.20 10,963 67,329 -2,068 Hover/Click
Jan25 240212 46.46 46.72 46.09 46.48 -0.21 477 4,295 -57 Hover/Click
Mar25 240212 46.58 46.66 46.07 46.43 -0.21 165 3,742 +33 Hover/Click
May25 240212 46.15 46.72 46.15 46.50 -0.21 96 1,621 +12 Hover/Click
Total Volume and Open Interest 262,108 572,408 -9,980  
Canola(WCE) Weekly Monthly
Mar24 240212 587.0 595.8 585.1 591.0 +2.6 30,418 98,304 -9,811 Hover/Click
May24 240212 595.4 603.0 594.0 598.6 +1.7 35,239 126,089 +5,384 Hover/Click
Jul24 240212 600.8 608.1 600.1 604.5 +1.9 11,895 47,111 +2,328 Hover/Click
Nov24 240212 600.5 607.8 600.1 604.9 +2.8 3,653 30,081 +234 Hover/Click
Jan25 240212 608.0 609.5 607.5 608.6 +2.0 9 1,290 -4 Hover/Click
Mar25 240212 607.6 607.6 607.6 607.6 +1.5 4 74 +3 Hover/Click
Total Volume and Open Interest 81,222 302,970 -1,862  
Corn(CBOT) Weekly Monthly
Mar24 240212 430.25 432.75 427.75 430.50 +1.50 222,878 525,360 -32,390 Hover/Click
May24 240212 442.00 445.00 440.50 442.50 +1.00 141,632 359,000 +20,502 Hover/Click
Jul24 240212 451.00 454.00 450.25 452.25 +1.50 60,942 281,016 +4,568 Hover/Click
Sep24 240212 458.00 460.75 457.50 458.75 +1.00 18,678 143,916 +57 Hover/Click
Dec24 240212 468.50 470.75 467.50 469.25 +1.00 34,209 251,591 +1,822 Hover/Click
Mar25 240212 479.75 482.00 478.75 480.75 +1.25 1,505 16,947 +261 Hover/Click
May25 240212 485.25 488.00 485.00 487.00 +1.50 266 3,429 +46 Hover/Click
Jul25 240212 488.25 490.75 487.25 489.50 +2.00 321 5,629 +54 Hover/Click
Sep25 240212 481.00 482.00 479.00 481.25 +2.00 52 521 +38 Hover/Click
Dec25 240212 480.00 484.75 480.00 483.50 +2.75 405 11,716 +76 Hover/Click
Total Volume and Open Interest 480,940 1,600,165 -4,963  
Wheat(CBOT) Weekly Monthly
Mar24 240212 596.25 603.00 588.50 597.50 +0.75 78,673 152,739 -13,381 Hover/Click
May24 240212 598.75 604.25 590.75 599.25 unch 51,826 104,452 +5,106 Hover/Click
Jul24 240212 601.25 603.50 593.00 600.25 -0.75 18,104 89,362 -189 Hover/Click
Sep24 240212 610.00 611.00 601.25 608.25 -0.50 6,058 23,485 +433 Hover/Click
Dec24 240212 623.75 623.75 614.00 620.75 -0.50 5,117 30,315 +501 Hover/Click
Mar25 240212 631.75 634.25 625.50 632.25 -0.50 966 3,059 +90 Hover/Click
Total Volume and Open Interest 160,862 405,068 -7,400  
Wheat(KCBT) Weekly Monthly
Mar24 240212 601.50 605.75 595.50 598.75 -2.75 38,122 84,076 -6,582 Hover/Click
May24 240212 600.50 602.75 593.25 596.75 -2.75 29,814 73,062 +5,803 Hover/Click
Jul24 240212 595.75 596.00 587.00 589.00 -4.75 16,707 56,067 +1,196 Hover/Click
Sep24 240212 607.00 607.00 598.25 600.50 -4.25 3,890 16,476 -40 Hover/Click
Dec24 240212 622.00 622.25 615.00 617.00 -4.00 3,404 19,382 +529 Hover/Click
Mar25 240212 630.75 635.25 628.00 631.00 -2.75 205 1,124 +137 Hover/Click
May25 240212 638.00 641.25 635.75 638.00 -2.00 6 365 +4 Hover/Click
Total Volume and Open Interest 92,155 250,790 +1,053  
Wheat(MGE) Weekly Monthly
Mar24 240212 683.00 685.75 680.50 682.50 -1.75 7,885 32,751 -2,226 Hover/Click
May24 240212 684.25 684.75 680.00 681.00 -2.00 6,470 22,298 +1,152 Hover/Click
Jul24 240212 686.75 688.50 683.75 684.75 -1.25 1,703 8,933 +357 Hover/Click
Sep24 240212 693.00 693.00 685.00 688.75 -1.50 532 5,389 +202 Hover/Click
Dec24 240212 704.00 704.00 700.00 700.00 -1.25 285 2,013 +198 Hover/Click
Mar25 240212 711.50 711.50 711.50 711.50 unch 20 126 +0 Hover/Click
Total Volume and Open Interest 16,901 71,528 -312  
Oats(CBOT) Weekly Monthly
Mar24 240212 379.75 383.50 373.50 378.25 +3.00 425 2,244 -133 Hover/Click
May24 240212 368.25 378.75 368.25 372.75 +2.50 277 868 +53 Hover/Click
Jul24 240212 364.75 370.25 364.75 370.25 +2.75 42 92 +14 Hover/Click
Sep24 240212 374.50 374.50 374.50 374.50 +2.75 0 9 +0 Hover/Click
Total Volume and Open Interest 744 3,266 -66  
Rough Rice(CBOT) Weekly Monthly
Mar24 240212 18.88 19.19 18.55 18.63 -0.30 726 9,232 -49 Hover/Click
May24 240212 19.10 19.35 18.76 18.84 -0.24 337 1,084 +180 Hover/Click
Jul24 240212 19.25 19.30 18.86 18.86 -0.24 7 230 -3 Hover/Click
Sep24 240212 15.00 15.24 14.97 15.15 +0.17 54 1,468 +4 Hover/Click
Total Volume and Open Interest 1,127 12,044 +134  
Live Cattle(CME) Weekly Monthly
Feb24 240212 184.630 184.900 183.750 184.250 -0.380 4,833 12,390 -1,866 Hover/Click
Apr24 240212 186.650 187.580 185.535 185.935 -0.800 25,492 120,297 +477 Hover/Click
Jun24 240212 183.880 184.700 183.000 183.535 -0.450 13,034 63,533 +1,384 Hover/Click
Aug24 240212 182.700 183.380 181.900 182.450 -0.285 10,321 36,888 +728 Hover/Click
Oct24 240212 185.435 186.035 184.735 185.380 unch 5,617 23,810 +715 Hover/Click
Dec24 240212 188.785 189.285 188.150 188.830 +0.145 3,367 13,969 -67 Hover/Click
Total Volume and Open Interest 64,373 282,245 +1,787  
Feeder Cattle(CME) Weekly Monthly
Mar24 240212 247.150 249.900 247.100 248.830 +1.680 6,458 15,767 -892 Hover/Click
Apr24 240212 251.535 254.250 251.535 253.185 +1.400 3,893 9,308 +213 Hover/Click
May24 240212 255.485 257.630 255.485 256.850 +1.165 2,383 7,434 -2 Hover/Click
Aug24 240212 269.300 271.000 268.980 270.300 +0.850 1,745 8,749 +226 Hover/Click
Sep24 240212 271.000 272.775 271.000 271.980 +0.680 632 2,655 +45 Hover/Click
Oct24 240212 272.000 273.600 271.880 272.835 +0.650 502 3,415 +113 Hover/Click
Nov24 240212 271.600 272.750 271.100 271.980 +0.500 228 1,525 +70 Hover/Click
Total Volume and Open Interest 15,908 49,411 -206  
Lean Hogs(CME) Weekly Monthly
Feb24 240212 73.600 73.900 73.150 73.580 -0.100 7,070 14,377 -1,623 Hover/Click
Apr24 240212 80.930 81.730 80.350 81.130 -0.020 26,546 90,792 -3,354 Hover/Click
May24 240212 86.580 86.580 85.680 86.000 -0.230 336 3,456 -25  
Jun24 240212 94.950 95.400 94.380 94.880 -0.120 9,756 35,412 +563 Hover/Click
Jul24 240212 96.580 96.930 95.930 96.150 -0.430 4,502 16,822 -382 Hover/Click
Aug24 240212 96.450 96.700 95.900 96.000 -0.450 5,845 20,433 -187 Hover/Click
Oct24 240212 83.100 83.300 82.700 83.000 -0.080 4,758 20,848 +747 Hover/Click
Dec24 240212 75.330 75.650 75.050 75.550 +0.220 1,304 9,830 +307 Hover/Click
Total Volume and Open Interest 60,234 214,076 -3,946  
Class III Milk(CME) Weekly Monthly
Feb24 240212 16.15 16.23 16.14 16.21 +0.08 111 4,497 -32 Hover/Click
Mar24 240212 17.07 17.52 16.99 17.26 +0.28 630 5,803 -75 Hover/Click
Apr24 240212 17.40 17.77 17.30 17.56 +0.21 375 3,297 +186 Hover/Click
May24 240212 17.78 18.03 17.72 17.93 +0.22 127 2,148 +84 Hover/Click
Jun24 240212 18.06 18.30 18.06 18.30 +0.23 39 1,713 +19 Hover/Click
Jul24 240212 18.24 18.52 18.24 18.45 +0.20 1 1,202 -1 Hover/Click
Aug24 240212 18.40 18.60 18.34 18.52 +0.06 0 1,138 +0 Hover/Click
Sep24 240212 18.55 18.72 18.55 18.70 +0.09 2 1,047 +0 Hover/Click
Oct24 240212 18.60 18.61 18.60 18.60 unch 0 781 +0 Hover/Click
Nov24 240212 18.60 18.60 18.60 18.60 +0.07 0 851 +0 Hover/Click
Dec24 240212 18.24 18.24 18.24 18.24 unch 3 727 +0 Hover/Click
Jan25 240212 18.06 18.06 18.06 18.06 unch 0 148 +0 Hover/Click
Feb25 240212 18.05 18.05 18.05 18.05 unch 1 142 +0 Hover/Click
Total Volume and Open Interest 1,289 23,695 +181  
Cocoa(ICE) Weekly Monthly
Mar24 240212 5868 5958 5773 5860 -28 37,991 46,661 -12,171 Hover/Click
May24 240212 5574 5689 5507 5583 -16 79,064 107,850 +63 Hover/Click
Jul24 240212 5406 5481 5331 5399 -22 31,134 63,577 -896 Hover/Click
Sep24 240212 5248 5306 5173 5248 -15 13,198 39,116 +98 Hover/Click
Dec24 240212 5040 5092 4970 5072 +4 7,344 31,378 +1,138 Hover/Click
Mar25 240212 4889 4916 4820 4903 -5 2,083 13,298 +99 Hover/Click
May25 240212 4766 4790 4721 4783 -4 392 1,598 +94 Hover/Click
Total Volume and Open Interest 171,428 304,841 -11,553  
Coffee "C"(ICE) Weekly Monthly
Mar24 240212 195.35 198.65 192.05 195.60 -0.70 38,553 49,996 -7,700 Hover/Click
May24 240212 190.50 194.05 187.75 191.15 -0.35 40,054 102,127 +4,662 Hover/Click
Jul24 240212 188.70 192.50 186.70 189.85 -0.35 6,090 39,538 +264 Hover/Click
Sep24 240212 189.05 192.10 186.55 189.75 -0.15 2,875 14,015 +41 Hover/Click
Dec24 240212 188.80 191.70 186.50 189.60 -0.05 1,404 17,323 -160 Hover/Click
Mar25 240212 187.80 191.75 186.90 189.65 +0.05 526 6,367 -32 Hover/Click
Total Volume and Open Interest 90,066 231,967 -2,807  
Orange Juice(ICE) Weekly Monthly
Mar24 240212 369.80 369.80 353.65 353.65 -20.00 1,635 4,523 -195 Hover/Click
May24 240212 355.00 355.10 338.55 338.55 -20.00 838 2,858 +318 Hover/Click
Jul24 240212 347.80 347.80 330.70 333.30 -15.75 103 853 +8 Hover/Click
Sep24 240212 329.05 332.45 329.05 329.40 -14.15 18 122 +6 Hover/Click
Nov24 240212 322.40 322.40 322.40 322.40 -13.50 0 7 +0 Hover/Click
Jan25 240212 312.40 312.40 312.40 312.40 -13.50 2 22 +0 Hover/Click
Total Volume and Open Interest 2,596 8,386 +137  
Sugar #11(ICE) Weekly Monthly
Mar24 240212 23.95 23.99 23.52 23.56 -0.46 76,784 221,261 -15,335 Hover/Click
May24 240212 23.30 23.30 22.79 22.84 -0.46 68,866 242,183 +8,238 Hover/Click
Jul24 240212 22.98 22.98 22.56 22.60 -0.39 18,197 137,146 +673 Hover/Click
Oct24 240212 22.92 22.93 22.59 22.62 -0.35 13,154 112,754 +1,660 Hover/Click
Mar25 240212 23.06 23.08 22.77 22.80 -0.32 3,469 71,730 +250 Hover/Click
May25 240212 21.81 21.82 21.56 21.59 -0.26 1,346 33,091 +60 Hover/Click
Jul25 240212 21.07 21.09 20.85 20.88 -0.23 983 21,202 +365 Hover/Click
Oct25 240212 20.72 20.80 20.57 20.61 -0.20 965 22,505 +605 Hover/Click
Total Volume and Open Interest 184,530 880,562 -2,948  
London Cocoa(LCE) Weekly Monthly
Mar24 240212 4760 4818 4707 4769 +12 19,940 89,105 -1,784 Hover/Click
May24 240212 4622 4669 4566 4610 -5 33,451 64,462 -1,251 Hover/Click
Jul24 240212 4350 4384 4293 4320 -12 22,070 47,786 +435 Hover/Click
Sep24 240212 4167 4208 4111 4154 -11 14,261 44,339 +368 Hover/Click
Dec24 240212 3967 4006 3904 3966 +1 10,087 48,835 +2,163 Hover/Click
Mar25 240212 3866 3896 3805 3867 +2 4,521 47,023 +565 Hover/Click
May25 240212 3757 3769 3727 3753 -6 252 3,750 +92 Hover/Click
Total Volume and Open Interest 104,695 347,074 +621  
London Sugar(LCE) Weekly Monthly
Mar24 240212 663.50 664.70 654.30 659.00 -6.50 7,396 12,387 -2,020 Hover/Click
May24 240212 653.00 653.20 643.80 645.50 -8.90 9,441 35,908 +1,968 Hover/Click
Aug24 240212 639.90 639.90 630.50 632.00 -8.90 2,234 13,001 -5 Hover/Click
Oct24 240212 630.20 630.30 621.90 623.20 -8.50 608 7,561 +117 Hover/Click
Dec24 240212 620.30 620.40 616.60 617.10 -7.60 248 4,934 +34 Hover/Click
Total Volume and Open Interest 20,181 82,094 +101  
Cotton(ICE) Weekly Monthly
Mar24 240212 91.52 91.65 89.40 90.53 -1.25 29,499 56,331 -8,753 Hover/Click
May24 240212 91.99 92.44 90.15 91.30 -0.92 27,075 96,317 +5,221 Hover/Click
Jul24 240212 92.00 92.47 90.38 91.51 -0.71 8,693 62,404 +780 Hover/Click
Oct24 240212 84.85 85.15 84.82 85.15 -0.01 1 56 -1 Hover/Click
Dec24 240212 83.08 83.35 82.35 83.30 +0.08 5,571 43,645 +1,114 Hover/Click
Mar25 240212 82.99 83.57 82.69 83.51 +0.05 239 3,452 -20 Hover/Click
Total Volume and Open Interest 71,098 263,796 -1,648  
Crude Oil(NYM) Weekly Monthly
Mar24 240212 76.60 77.09 75.54 76.92 +0.08 377,906 238,999 -44,051 Hover/Click
Apr24 240212 76.54 77.00 75.48 76.82 +0.05 229,891 280,984 +13,601 Hover/Click
May24 240212 76.37 76.83 75.39 76.65 +0.04 149,399 172,731 +15,658 Hover/Click
Jun24 240212 76.13 76.55 75.18 76.39 +0.04 119,741 176,713 +9,134 Hover/Click
Jul24 240212 75.80 76.21 74.90 76.04 +0.03 41,391 97,349 +583 Hover/Click
Aug24 240212 75.12 75.78 74.55 75.62 +0.03 14,813 55,354 +788 Hover/Click
Sep24 240212 74.78 75.31 74.11 75.15 +0.04 22,581 82,606 -620 Hover/Click
Oct24 240212 74.21 74.78 73.77 74.67 +0.05 4,756 52,199 -677 Hover/Click
Nov24 240212 74.00 74.31 73.44 74.22 +0.05 4,846 40,311 +395 Hover/Click
Dec24 240212 73.61 73.95 72.82 73.77 +0.06 45,730 181,013 +2,382 Hover/Click
Jan25 240212 73.17 73.47 72.75 73.31 +0.08 1,911 35,733 +327 Hover/Click
Feb25 240212 72.67 72.90 72.44 72.86 +0.06 1,208 22,139 +152 Hover/Click
Mar25 240212 72.25 72.50 71.79 72.48 +0.09 2,918 32,176 +691 Hover/Click
Apr25 240212 72.10 72.10 71.73 72.10 +0.10 850 13,767 +345 Hover/Click
May25 240212 71.75 71.75 71.40 71.75 +0.11 575 10,408 -1 Hover/Click
Jun25 240212 71.22 71.56 70.57 71.41 +0.11 10,931 70,261 +1,508 Hover/Click
Total Volume and Open Interest 1,050,406 1,797,128 +1,495  
e-miNY Crude Oil(NYM)
Mar24 240212 76.575 77.100 75.525 76.925 +0.075 8,704 1,601 -567  
Apr24 240212 76.550 76.975 75.500 76.825 +0.050 1,084 738 +135  
May24 240212 76.250 76.800 75.425 76.650 +0.050 53 172 +12  
Jun24 240212 75.900 76.525 75.225 76.400 +0.050 57 106 -13  
Jul24 240212 75.600 76.175 74.925 76.050 +0.050 6 30 -1  
Aug24 240212 74.925 75.750 74.575 75.625 +0.025 3 60 +0  
Sep24 240212 75.150 75.300 74.150 75.150 +0.050 1 62 +0  
Oct24 240212 74.675 74.800 73.700 74.675 +0.050 1 9 +1  
Nov24 240212 74.100 74.350 73.275 74.225 +0.050 0 3 +0  
Dec24 240212 73.550 73.925 72.875 73.775 +0.075 52 248 -43  
Total Volume and Open Interest 9,969 3,071 -471  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240212 294.93 295.02 289.59 291.96 -4.46 69,808 104,475 -3,687 Hover/Click
Apr24 240212 285.91 285.91 281.23 283.77 -3.36 58,405 63,674 +2,183 Hover/Click
May24 240212 274.68 276.11 271.98 274.40 -2.57 34,498 49,908 +1,569 Hover/Click
Jun24 240212 267.40 268.74 264.76 267.43 -1.78 27,155 45,023 +2,089 Hover/Click
Jul24 240212 263.70 265.30 261.48 264.46 -0.99 9,630 19,764 +646 Hover/Click
Aug24 240212 261.87 263.22 259.51 262.60 -0.62 5,062 16,491 +265 Hover/Click
Sep24 240212 260.12 262.48 258.90 261.91 -0.57 5,101 13,086 +210 Hover/Click
Oct24 240212 259.53 261.90 259.48 261.51 -0.73 2,153 7,433 +298 Hover/Click
Nov24 240212 259.70 260.86 257.85 260.31 -0.86 1,321 7,802 +51 Hover/Click
Dec24 240212 257.71 258.90 255.95 258.18 -1.00 6,405 20,407 +620 Hover/Click
Jan25 240212 255.76 256.96 254.63 256.28 -1.09 876 5,306 +163 Hover/Click
Feb25 240212 253.93 254.69 252.88 254.00 -1.19 524 1,563 +59 Hover/Click
Mar25 240212 251.64 251.71 250.53 251.21 -1.18 631 1,564 -64 Hover/Click
Apr25 240212 247.45 247.81 247.41 247.81 -1.24 293 1,043 +55 Hover/Click
Total Volume and Open Interest 223,248 366,230 +4,586  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240212 233.20 237.38 231.64 236.73 +2.78 64,124 86,959 -1,040 Hover/Click
Apr24 240212 255.93 259.80 254.72 259.12 +2.25 59,376 75,910 +5,762 Hover/Click
May24 240212 255.05 258.87 254.23 258.26 +1.95 31,786 56,340 +1,466 Hover/Click
Jun24 240212 251.30 255.14 250.88 254.64 +1.73 21,563 42,003 +387 Hover/Click
Jul24 240212 247.35 250.88 247.00 250.44 +1.55 8,805 27,656 +807 Hover/Click
Aug24 240212 243.82 246.26 242.62 245.87 +1.37 5,528 21,703 +136 Hover/Click
Sep24 240212 238.58 240.64 237.01 240.36 +1.28 7,633 26,295 -67 Hover/Click
Oct24 240212 220.43 222.43 218.95 222.16 +1.12 1,929 9,375 -24 Hover/Click
Nov24 240212 213.69 215.62 212.91 215.40 +0.98 2,133 7,092 -151 Hover/Click
Dec24 240212 209.42 211.00 207.75 210.80 +0.96 2,941 21,061 +204 Hover/Click
Total Volume and Open Interest 207,296 384,905 +7,879  
e-miNY RBOB Gasoline(NYM)
Mar24 240212 236.73 236.73 236.73 236.73 +2.78 1 1 +0  
Apr24 240212 259.12 259.12 259.12 259.12 +2.25        
May24 240212 258.26 258.26 258.26 258.26 +1.95        
Jun24 240212 254.64 254.64 254.64 254.64 +1.73        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Mar24 240212 1.805 1.863 1.732 1.768 -0.079 237,169 316,105 -40,250 Hover/Click
Apr24 240212 1.841 1.890 1.770 1.800 -0.085 130,050 188,651 +9,501 Hover/Click
May24 240212 1.959 2.003 1.887 1.918 -0.074 129,061 177,355 +14,202 Hover/Click
Jun24 240212 2.125 2.179 2.073 2.100 -0.065 31,142 67,726 +1,135 Hover/Click
Jul24 240212 2.309 2.367 2.272 2.293 -0.061 28,867 91,729 +314 Hover/Click
Aug24 240212 2.395 2.438 2.347 2.367 -0.058 10,515 32,875 +521 Hover/Click
Sep24 240212 2.399 2.429 2.340 2.362 -0.056 24,454 70,859 +1,146 Hover/Click
Oct24 240212 2.460 2.512 2.423 2.444 -0.058 37,790 104,042 +844 Hover/Click
Nov24 240212 2.894 2.945 2.880 2.899 -0.036 14,118 39,642 +913 Hover/Click
Dec24 240212 3.404 3.453 3.393 3.419 -0.018 11,953 50,299 +1,357 Hover/Click
Jan25 240212 3.700 3.747 3.688 3.716 -0.011 17,343 63,271 -649 Hover/Click
Feb25 240212 3.543 3.597 3.538 3.567 -0.006 7,953 34,959 +413 Hover/Click
Mar25 240212 3.204 3.240 3.188 3.217 -0.005 11,177 61,104 +1,453 Hover/Click
Apr25 240212 2.969 2.998 2.953 2.982 -0.006 10,545 50,035 +1,126 Hover/Click
May25 240212 3.004 3.036 2.996 3.022 -0.006 2,264 20,889 -129 Hover/Click
Jun25 240212 3.178 3.197 3.159 3.185 -0.005 1,286 8,284 +155 Hover/Click
Total Volume and Open Interest 715,342 1,521,891 -6,420  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240212 81.94 82.19 80.77 82.00 -0.19 436,501 520,213 +3,678 Hover/Click
May24 240212 81.34 81.68 80.31 81.51 -0.10 318,065 399,799 +27,783 Hover/Click
Jun24 240212 80.85 81.22 79.90 81.04 -0.07 234,870 250,594 +9,628 Hover/Click
Jul24 240212 80.17 80.79 79.52 80.60 -0.06 93,378 118,703 +3,668 Hover/Click
Aug24 240212 79.76 80.36 79.13 80.17 -0.05 57,172 113,852 -3,574 Hover/Click
Sep24 240212 79.51 79.90 78.72 79.72 -0.04 46,555 110,365 +2,879 Hover/Click
Oct24 240212 79.05 79.45 78.30 79.27 -0.02 14,198 62,167 -246 Hover/Click
Nov24 240212 78.62 79.00 77.97 78.84 -0.01 10,498 56,332 +1,578 Hover/Click
Dec24 240212 78.20 78.58 77.46 78.40 unch 73,908 196,290 -751 Hover/Click
Jan25 240212 77.89 78.12 77.17 77.96 +0.01 3,437 46,084 +348 Hover/Click
Feb25 240212 77.36 77.70 76.71 77.56 +0.02 3,636 47,337 -333 Hover/Click
Mar25 240212 76.96 77.34 76.46 77.20 +0.03 4,322 28,942 +601 Hover/Click
Apr25 240212 76.87 76.87 76.87 76.87 +0.04 294 16,262 +143 Hover/Click
May25 240212 76.55 76.55 76.55 76.55 +0.05 328 12,381 +108 Hover/Click
Total Volume and Open Interest 1,330,225 2,292,207 +46,227  
Gas Oil(ICE) Weekly Monthly
Feb24 240212 907.00 918.25 898.00 918.25 unch 37,079 19,998 -13,304 Hover/Click
Mar24 240212 881.75 881.75 865.50 871.50 -10.50 130,513 178,308 -3,612 Hover/Click
Apr24 240212 850.25 851.50 837.50 844.00 -8.50 108,813 116,393 +6,730 Hover/Click
May24 240212 824.75 827.75 814.50 821.25 -6.75 56,731 76,245 +1,040 Hover/Click
Jun24 240212 807.00 810.75 797.75 804.75 -4.75 53,670 76,671 +424 Hover/Click
Jul24 240212 795.50 799.50 787.50 794.75 -3.00 13,839 37,081 +989 Hover/Click
Aug24 240212 789.25 792.50 781.50 788.75 -2.00 4,618 35,611 +62 Hover/Click
Sep24 240212 784.75 788.75 778.25 784.75 -1.50 7,535 45,457 -414 Hover/Click
Oct24 240212 781.75 786.75 776.75 782.75 -1.25 3,369 32,324 +565 Hover/Click
Nov24 240212 774.00 779.25 770.75 775.25 -0.75 2,588 19,396 +289 Hover/Click
Total Volume and Open Interest 444,036 781,561 -4,408  
WTI Crude Oil(ICE) Weekly Monthly
Mar24 240212 76.21 77.09 75.56 76.92 +0.08 63,271 61,761 -2,939 Hover/Click
Apr24 240212 76.42 77.01 75.54 76.82 +0.05 113,265 99,903 +10,430 Hover/Click
May24 240212 76.39 76.80 75.43 76.65 +0.04 94,183 67,391 +6,825 Hover/Click
Jun24 240212 76.16 76.54 75.24 76.39 +0.04 72,452 101,734 +4,284 Hover/Click
Jul24 240212 75.54 76.17 75.40 76.04 +0.03 20,308 20,987 +590 Hover/Click
Aug24 240212 75.28 75.62 74.87 75.62 +0.03 7,149 18,742 -277 Hover/Click
Sep24 240212 74.54 75.17 74.44 75.15 +0.04 6,710 41,324 -483 Hover/Click
Oct24 240212 73.94 74.80 73.94 74.67 +0.05 617 12,358 +75 Hover/Click
Nov24 240212 73.66 74.26 73.52 74.22 +0.05 209 12,605 -35 Hover/Click
Dec24 240212 73.52 73.91 72.94 73.77 +0.06 9,980 88,912 +955 Hover/Click
Jan25 240212 73.31 73.31 73.31 73.31 +0.07 133 8,303 -22 Hover/Click
Feb25 240212 72.86 72.86 72.86 72.86 +0.06 34 3,620 +24 Hover/Click
Mar25 240212 72.48 72.48 72.48 72.48 +0.09 51 3,968 -2 Hover/Click
Apr25 240212 72.10 72.10 72.10 72.10 +0.10 14 3,056 -14 Hover/Click
May25 240212 71.75 71.75 71.75 71.75 +0.11 24 3,681 +0 Hover/Click
Jun25 240212 71.52 71.53 71.41 71.41 +0.11 1,229 19,904 -72 Hover/Click
Total Volume and Open Interest 391,079 644,067 +19,281  
US Dollar Index(ICE) Weekly Monthly
Mar24 240212 103.975 104.150 103.765 104.048 +0.055 11,236 28,331 +477 Hover/Click
Jun24 240212 103.515 103.765 103.430 103.698 +0.055 191 690 +45 Hover/Click
Sep24 240212 103.100 103.402 103.100 103.402 +0.055 0 18 +0 Hover/Click
Total Volume and Open Interest 11,427 29,039 +522  
Australian Dollar(CME) Weekly Monthly
Mar24 240212 65.28 65.51 65.20 65.35 +0.07 70,754 183,457 +5,273 Hover/Click
Jun24 240212 65.53 65.67 65.37 65.52 +0.07 191 1,128 +2 Hover/Click
Sep24 240212 65.62 65.64 65.49 65.62 +0.07 6 139 +5 Hover/Click
Total Volume and Open Interest 71,241 185,191 +5,275  
British Pound(CME) Weekly Monthly
Mar24 240212 126.26 126.57 126.09 126.27 -0.04 67,808 179,014 -1,889 Hover/Click
Jun24 240212 126.45 126.61 126.15 126.32 -0.04 95 10,250 -27 Hover/Click
Sep24 240212 126.32 126.60 126.17 126.32 -0.04 54 632 +50 Hover/Click
Total Volume and Open Interest 68,565 193,216 -1,801  
Canadian Dollar(CME) Weekly Monthly
Mar24 240212 74.30 74.50 74.25 74.35 +0.03 54,142 150,328 -917 Hover/Click
Jun24 240212 74.42 74.57 74.33 74.43 +0.03 353 4,314 +4 Hover/Click
Sep24 240212 74.47 74.49 74.39 74.47 +0.03 1 1,069 +1 Hover/Click
Dec24 240212 74.51 74.52 74.43 74.51 +0.04 3 580 +3 Hover/Click
Total Volume and Open Interest 54,611 157,002 -934  
Japanese Yen(CME) Weekly Monthly
Mar24 240212 67.35 67.52 67.27 67.29 -0.03 148,365 272,112 +17,281 Hover/Click
Jun24 240212 68.36 68.46 68.21 68.24 -0.02 975 2,868 +512 Hover/Click
Sep24 240212 69.30 69.33 69.10 69.11 -0.03 15 354 -1 Hover/Click
Total Volume and Open Interest 149,753 276,600 +17,899  
Swiss Franc(CME) Weekly Monthly
Mar24 240212 114.72 115.01 114.41 114.58 -0.09 23,817 48,843 +157 Hover/Click
Jun24 240212 115.72 116.10 115.52 115.68 -0.08 12 495 +6 Hover/Click
Sep24 240212 117.04 117.12 116.62 116.74 -0.08 0 81 +0 Hover/Click
Total Volume and Open Interest 23,830 49,618 +163  
EuroFX(CME) Weekly Monthly
Mar24 240212 108.01 108.21 107.72 107.84 -0.14 156,168 721,100 +2,385 Hover/Click
Jun24 240212 108.48 108.61 108.12 108.25 -0.13 641 5,737 +37 Hover/Click
Sep24 240212 108.71 109.02 108.62 108.67 -0.13 14 1,825 -6 Hover/Click
Total Volume and Open Interest 157,840 734,605 +2,463  
Mexican Peso(CME) Weekly Monthly
Mar24 240212 581.38 583.38 581.13 581.63 -0.13 67,271 264,402 +3,088 Hover/Click
Jun24 240212 574.38 574.75 572.75 573.25 unch 55 480 -2 Hover/Click
Total Volume and Open Interest 67,326 265,007 +3,086  
Brazilian Real(CME) Weekly Monthly
Mar24 240212 201.50 201.90 200.80 201.50 +0.05 20,943 56,443 -2,572 Hover/Click
Apr24 240212 200.85 201.15 200.30 200.85 +0.05 26 100 -17  
May24 240212 200.15 200.15 200.15 200.15 unch 0 3 +0  
Jun24 240212 199.50 199.50 199.50 199.50 unch       Hover/Click
Total Volume and Open Interest 20,969 56,546 -2,589  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240212 119~240 120~040 119~130 119~270 +0~070 401,263 1,424,268 +1,724 Hover/Click
Jun24 240212 119~240 120~040 119~150 119~270 +0~070 2,874 10,812 +1,693 Hover/Click
Sep24 240212 119~190 120~000 119~190 119~190 +0~070 0 3 +0 Hover/Click
Total Volume and Open Interest 404,137 1,435,083 +3,417  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240212 110~205 110~280 110~175 110~230 +0~045 1,543,912 4,676,658 +6,398 Hover/Click
Jun24 240212 111~085 111~145 111~040 111~095 +0~045 16,817 43,354 +7,916 Hover/Click
Sep24 240212 111~285 111~285 111~285 111~285 +0~045 7 169 +7 Hover/Click
Total Volume and Open Interest 1,560,736 4,720,181 +14,321  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240212 107~056 107~112 107~046 107~080 +0~032 907,422 5,810,411 -11,693 Hover/Click
Jun24 240212 107~210 107~246 107~180 107~212 +0~032 8,147 20,521 +3,734 Hover/Click
Sep24 240212 108~016 108~016 108~016 108~016 +0~032       Hover/Click
Total Volume and Open Interest 915,569 5,830,932 -7,959  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240212 102~091 102~112 102~085 102~096 +0~005 483,116 3,961,617 +9,515 Hover/Click
Jun24 240212 102~270 102~283 102~256 102~270 +0~007 12,308 22,983 +10,001 Hover/Click
Sep24 240212 103~114 103~114 103~114 103~114 +0~007       Hover/Click
Total Volume and Open Interest 495,424 3,984,600 +19,516  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240212 94.830 94.840 94.825 94.830 unch 59,675 216,789 +7,062  
Jun24 240212 95.035 95.055 95.025 95.040 +0.015 78,234 227,793 +7,923  
Sep24 240212 95.320 95.360 95.310 95.335 +0.035 48,293 216,944 -143  
Dec24 240212 95.610 95.660 95.595 95.635 +0.050 71,565 284,549 +5,232  
Mar25 240212 95.855 95.905 95.835 95.880 +0.060 45,993 167,347 -623  
Jun25 240212 96.050 96.090 96.020 96.070 +0.065 56,744 127,819 -3,173  
Sep25 240212 96.190 96.220 96.150 96.195 +0.065 52,780 106,569 +6,611  
Dec25 240212 96.260 96.300 96.230 96.275 +0.065 31,512 122,230 -287  
Mar26 240212 96.330 96.340 96.275 96.315 +0.060 15,834 83,397 -187  
Jun26 240212 96.355 96.370 96.305 96.345 +0.055 12,090 61,993 +611  
Sep26 240212 96.380 96.395 96.335 96.365 +0.050 8,413 43,424 -185  
Dec26 240212 96.400 96.410 96.355 96.380 +0.045 10,506 51,855 +1,116  
Mar27 240212 96.420 96.425 96.375 96.395 +0.040 2,421 37,359 +100  
Jun27 240212 96.430 96.435 96.385 96.405 +0.040 4,465 27,577 +574  
Sep27 240212 96.395 96.440 96.395 96.410 +0.040 4,895 17,428 -1,123  
Dec27 240212 96.430 96.440 96.390 96.405 +0.035 6,969 12,536 -1,219  
Mar28 240212 96.420 96.425 96.385 96.395 +0.035 2,475 8,348 +26  
Jun28 240212 96.400 96.410 96.370 96.380 +0.035 994 1,680 -90  
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Mar24 240212 125~31 126~15 125~15 126~01 +0~06 310,671 1,659,676 +11,325  
Jun24 240212 128~09 128~11 127~12 127~30 +0~06 380 1,061 +339  
Sep24 240212 129~04 129~04 129~04 129~04 +0~06        
Total Volume and Open Interest 311,051 1,660,737 +11,664  
Ultra 10-Yr T-Note(CBOT)
Mar24 240212 114~225 115~005 114~175 114~250 +0~045 432,325 2,182,190 -5,507  
Jun24 240212 114~275 115~060 114~245 114~315 +0~050 10 54 +7  
Sep24 240212 114~230 114~230 114~230 114~230 +0~050        
Total Volume and Open Interest 432,335 2,182,244 -5,500  
30 Day Federal Funds(CBOT)
Feb24 240212 94.675 94.675 94.673 94.675 unch 28,579 596,066 +3,811  
Mar24 240212 94.695 94.695 94.690 94.695 unch 28,480 149,278 +10,959  
Apr24 240212 94.715 94.720 94.710 94.715 unch 64,997 430,560 +11,788  
May24 240212 94.850 94.860 94.840 94.850 unch 58,580 234,715 +11,676  
Jun24 240212 94.980 94.990 94.965 94.975 unch 7,686 56,038 -417  
Jul24 240212 95.065 95.075 95.045 95.055 unch 17,785 157,423 +1,614  
Total Volume and Open Interest 244,636 1,884,761 +46,099  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240212 146.15 146.49 146.02 146.13 -0.34 791 11,652 -8 Hover/Click
Jun24 240212 145.77 145.77 145.77 145.77 -0.34       Hover/Click
Sep24 240212 145.77 145.77 145.77 145.77 -0.34       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240212 133.10 133.88 132.72 132.94 +0.18 107,985 238,242 +933  
Jun24 240212 132.74 133.24 132.74 132.96 +0.20 82 5,436 -286  
Sep24 240212 133.86 133.86 133.86 133.86 +0.20        
Total Volume and Open Interest        
Euro-Bund(EUREX) Weekly Monthly
Mar24 240212 133.42 133.82 133.36 133.45 +0.15 889,854 1,311,570 -7,515 Hover/Click
Jun24 240212 133.08 133.40 133.03 133.05 +0.15 1,094 15,082 +795 Hover/Click
Sep24 240212 133.97 133.97 133.97 133.97 +0.30 0 4 +0 Hover/Click
Total Volume and Open Interest        
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240212 116.95 117.18 116.94 117.01 +0.09 741,728 1,346,652 -6,578 Hover/Click
Jun24 240212 118.54 118.61 118.54 118.56 +0.09 612 3,683 +62 Hover/Click
Sep24 240212 118.11 118.11 118.11 118.11 +0.07       Hover/Click
Total Volume and Open Interest        
Euro-Schatz(EUREX)
Mar24 240212 105.57 105.64 105.56 105.58 +0.02 484,312 2,112,451 -9,528  
Jun24 240212 106.16 106.17 106.16 106.17 +0.03 114 1,240 +108  
Sep24 240212 107.48 107.48 107.48 107.48 +0.02        
Total Volume and Open Interest        
3-Mth Euribor(EUREX)
Mar24 240212 96.135 96.145 96.135 96.140 +0.010 1,120 1,496 +10  
Jun24 240212 96.485 96.510 96.480 96.495 +0.020 3,211 1,680 +101  
Sep24 240212 96.885 96.920 96.880 96.900 +0.025 7,738 1,651 -140  
Total Volume and Open Interest        
Long Gilt(LIFFE) Weekly Monthly
Mar24 240212 97~27 98~02 97~19 97~22 +0~06 178,723 560,762 -201 Hover/Click
Jun24 240212 97~26 97~26 97~26 97~26 +0~06 0 22 +0 Hover/Click
Total Volume and Open Interest 178,723 560,784 -201  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240212 96.140 96.150 96.135 96.140 +0.010 179,841 849,454 -11,961  
Jun24 240212 96.495 96.515 96.475 96.495 +0.025 200,643 647,767 +1,323  
Sep24 240212 96.880 96.920 96.875 96.900 +0.030 153,696 411,296 -15,402  
Total Volume and Open Interest 1,360,658 4,616,044 -51,869  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240212 95.68 95.68 95.66 95.67 -0.01 11,447 249,523 -4,701  
Jun24 240212 95.73 95.73 95.70 95.72 -0.02 16,091 297,033 -2,277  
Sep24 240212 95.87 95.87 95.80 95.83 -0.05 11,682 196,189 -2,477  
Dec24 240212 96.01 96.01 95.92 95.95 -0.07 14,283 196,553 -1,367  
Mar25 240212 96.13 96.13 96.04 96.07 -0.07 10,977 116,555 +1,494  
Jun25 240212 96.23 96.23 96.13 96.16 -0.07 5,685 103,476 +79  
Sep25 240212 96.29 96.29 96.20 96.23 -0.07 4,153 64,936 -1,436  
Dec25 240212 96.33 96.33 96.25 96.28 -0.07 5,547 67,609 +338  
Mar26 240212 96.29 96.29 96.28 96.28 -0.07 0 6,294 +0  
Jun26 240212 96.25 96.25 96.25 96.25 -0.07 0 937 +0  
Total Volume and Open Interest 79,865 1,300,133 -10,347  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240212 95.86 95.87 95.80 95.83 -0.03 146,105 1,109,507 +14,168  
Jun24 240212 95.83 95.83 95.83 95.83 -0.03        
Total Volume and Open Interest 146,105 1,109,507 +14,168  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240212 96.32 96.32 96.23 96.26 -0.06 227,052 762,553 +1,557  
Jun24 240212 96.26 96.26 96.26 96.26 -0.06        
Total Volume and Open Interest 227,052 762,553 +1,557  
Gold(CMX) Weekly Monthly
Feb24 240212 2025.5 2025.5 2011.6 2018.2 -5.1 341 446 -10 Hover/Click
Apr24 240212 2038.2 2041.8 2025.4 2033.0 -5.7 137,076 342,302 -2,347 Hover/Click
Jun24 240212 2058.1 2061.4 2045.4 2053.0 -5.6 6,393 34,073 +423 Hover/Click
Aug24 240212 2076.4 2078.7 2063.5 2071.0 -5.5 2,597 20,119 +822 Hover/Click
Oct24 240212 2092.2 2095.5 2080.6 2087.9 -5.6 338 5,332 +77 Hover/Click
Dec24 240212 2111.3 2112.1 2098.6 2104.9 -5.3 369 12,255 +42 Hover/Click
Feb25 240212 2124.1 2124.1 2114.3 2120.4 -5.3 72 1,426 +2 Hover/Click
Apr25 240212 2128.0 2134.4 2128.0 2134.4 -5.2 6 285 +0 Hover/Click
Jun25 240212 2149.1 2149.1 2149.1 2149.1 -5.1 0 1,292 +0 Hover/Click
Aug25 240212 2162.5 2162.5 2162.5 2162.5 -5.1 0 14 +0 Hover/Click
Oct25 240212 2175.9 2175.9 2175.9 2175.9 -5.1 0 3 +0 Hover/Click
Dec25 240212 2189.2 2189.2 2189.2 2189.2 -5.1 0 804 +0 Hover/Click
Total Volume and Open Interest 147,865 420,398 -1,031  
Silver(CMX) Weekly Monthly
Mar24 240212 2263.0 2315.0 2257.5 2276.7 +17.3 68,123 90,010 -5,064 Hover/Click
May24 240212 2286.0 2336.5 2279.0 2298.2 +17.3 12,050 40,842 +3,946 Hover/Click
Jul24 240212 2316.0 2356.5 2301.0 2319.7 +17.4 1,363 8,009 +315 Hover/Click
Sep24 240212 2350.0 2376.5 2327.5 2340.6 +17.7 1,247 4,902 +123 Hover/Click
Dec24 240212 2372.5 2391.5 2353.5 2367.0 +17.7 714 4,187 +281 Hover/Click
Mar25 240212 2388.0 2392.7 2388.0 2392.7 +17.7 12 49 +7 Hover/Click
May25 240212 2410.0 2410.0 2410.0 2410.0 +17.7 0 2 +0 Hover/Click
Total Volume and Open Interest 83,679 148,280 -284  
Platinum(NYMEX) Weekly Monthly
Apr24 240212 880.9 900.6 878.3 897.1 +18.9 27,448 76,281 +2,654 Hover/Click
Jul24 240212 891.1 908.7 888.8 905.8 +18.3 1,221 7,720 +216 Hover/Click
Oct24 240212 901.3 918.2 899.0 915.5 +17.3 906 3,553 +145 Hover/Click
Jan25 240212 908.8 925.5 907.7 923.2 +16.8 124 558 +47 Hover/Click
Total Volume and Open Interest 29,754 88,283 +3,074  
Palladium(NYMEX) Weekly Monthly
Mar24 240212 862.50 905.50 858.00 896.60 +27.30 6,725 19,912 +14 Hover/Click
Jun24 240212 877.00 911.50 864.50 904.80 +28.60 1,458 6,593 +787 Hover/Click
Sep24 240212 913.70 913.70 913.70 913.70 +29.50 5 48 +1 Hover/Click
Total Volume and Open Interest 8,212 26,573 +811  
Copper(CMX) Weekly Monthly
Mar24 240212 368.95 372.60 366.70 372.40 +4.25 125,902 130,246 +1,167 Hover/Click
May24 240212 370.75 374.55 368.90 374.40 +4.20 46,372 71,873 +4,437 Hover/Click
Jul24 240212 372.75 376.65 371.25 376.50 +4.00 9,202 26,004 -149 Hover/Click
Sep24 240212 374.95 378.40 373.25 378.30 +3.85 3,877 16,556 +418 Hover/Click
Dec24 240212 377.05 380.30 375.50 380.20 +3.75 1,975 7,962 +653 Hover/Click
Total Volume and Open Interest 188,542 259,540 +6,544  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240212 38713 39012 38679 38884 +136 92,746 107,824 +211 Hover/Click
Jun24 240212 39127 39403 39079 39286 +142 42 532 -2 Hover/Click
Sep24 240212 39351 39351 39351 39351 +127 0 8 +0 Hover/Click
Dec24 240212 39577 39577 39577 39577 +127 0 1 +0 Hover/Click
Total Volume and Open Interest 92,788 108,365 +209  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240212 5042.50 5066.50 5031.50 5041.25 -2.75 997,431 2,283,070 +418 Hover/Click
Jun24 240212 5099.75 5125.00 5090.50 5099.75 -2.50 5,062 46,186 +3,316 Hover/Click
Sep24 240212 5149.50 5175.25 5142.25 5150.25 -2.25 111 3,022 +3 Hover/Click
Dec24 240212 5196.25 5214.00 5194.25 5196.25 -2.00 1 2,748 +0 Hover/Click
Total Volume and Open Interest 1,002,605 2,335,774 +3,737  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240212 18040.00 18121.50 17911.25 17965.00 -74.25 471,370 297,566 +2,169 Hover/Click
Jun24 240212 18260.00 18357.25 18148.50 18199.75 -72.50 477 1,950 +49 Hover/Click
Sep24 240212 18450.00 18549.25 18379.00 18395.75 -74.50 1 50 +1 Hover/Click
Total Volume and Open Interest 471,848 299,697 +2,219  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240212 2819.00 2854.30 2815.50 2845.00 +27.10 7,556 37,914 +149 Hover/Click
Jun24 240212 2867.10 2873.20 2867.10 2867.10 +28.20 0 1 +0 Hover/Click
Sep24 240212 2886.20 2886.20 2886.20 2886.20 +26.40       Hover/Click
Total Volume and Open Interest 7,556 37,915 +149  
Volatility Index(CBOE)
Feb24 240212 13.40 13.90 13.20 13.80 +0.43 53,011 74,971 -13,791  
Mar24 240212 14.65 15.15 14.50 14.95 +0.25 63,403 162,612 +12,338  
Apr24 240212 15.57 16.00 15.40 15.90 +0.35 20,866 60,406 +4,627  
May24 240212 16.08 16.50 15.95 16.44 +0.39 7,848 27,850 -370  
Total Volume and Open Interest 154,453 372,010 +4,416  
S & P 600(CME)
Mar24 240212 1316.90 1319.30 1316.90 1316.90 +23.10 2 720 +1  
Jun24 240212 1332.00 1332.00 1332.00 1332.00 +23.00        
Total Volume and Open Interest 2 720 +1  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240212 2017.20 2060.90 2015.80 2055.00 +35.90 167,804 483,826 +2,381 Hover/Click
Jun24 240212 2042.90 2082.90 2038.00 2077.60 +36.90 165 1,201 +3 Hover/Click
Sep24 240212 2096.20 2096.20 2096.20 2096.20 +36.50 0 1 +0 Hover/Click
Total Volume and Open Interest 167,969 485,028 +2,384  
Nikkei 225(CME)
Mar24 240212 37100 37600 37075 37485 +310 10,041 16,326 +140  
Jun24 240212 37050 37410 36900 37310 +315 50 47 -7  
Total Volume and Open Interest 10,091 16,373 +133  
Nikkei 225(SGX) Weekly Monthly
Mar24 240212 36955 37255 36915 37230 +345 41,346 108,439 +2,028  
Jun24 240212 36975 36975 36975 36975 +340 22 2,817 +13  
Sep24 240212 36925 36925 36925 36925 +340 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240209 37085 37275 36870 36890 +30 988,525 365,536 -5,527  
Jun24 240208 35835 36685 35790 36600 +730 23,486 14,563 +1,286  
Sep24 240208 35775 36650 35745 36540 +730 334 2,115 +51  
Total Volume and Open Interest 915,872 475,112 +13,164  
Nikkei 225(JPX)
Mar24 240209 37090 37280 36870 36890 +30 61,832 208,680 +2,910  
Jun24 240209 36830 37000 36610 36630 +30 963 25,750 -14  
Sep24 240209 36900 36900 36570 36570 +30 15 1,754 +6  
Total Volume and Open Interest 62,844 290,951 +2,898  
Nikkei 225(CME) Yen
Mar24 240212 37095 37585 37055 37470 +315 42,811 51,550 -33  
Jun24 240212 36960 37295 36820 37195 +310 103 103 +33  
Sep24 240212 37145 37145 37145 37145 -15 0 1 +0  
Total Volume and Open Interest 42,914 51,654 -3  
Nikkei 225(CME) e-Mini Yen
Mar24 240212 37470 37470 37470 37470 +315 0 1 +0  
Jun24 240212 37195 37195 37195 37195 +310        
Sep24 240212 37145 37145 37145 37145 -15        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb24 240212 7679.5 7700.5 7668.0 7695.0 +42.5 60,258 174,884 +704  
Mar24 240212 7703.0 7724.0 7691.5 7719.0 +44.0 4,064 1,918 +94  
Apr24 240212 7738.0 7738.0 7738.0 7738.0 +44.5        
Jun24 240212 7616.5 7616.5 7616.5 7616.5 +46.5 0 50 +0  
Sep24 240212 7679.0 7679.0 7679.0 7679.0 +46.5        
Dec24 240212 7717.0 7717.0 7717.0 7717.0 +46.5        
Total Volume and Open Interest        
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240209 15888 15916 15549 15713 -174 149,229 123,632 -7,877  
Mar24 240209 15876 15896 15540 15690 -177 1,291 13,466 +19  
Apr24 240209 15748 15748 15748 15748 -174 0 603 +0  
Total Volume and Open Interest 150,724 149,010 -7,797  
DAX(EUREX) Weekly Monthly
Mar24 240212 17024.0 17110.0 17012.0 17098.0 +109.0 48,868 72,184 -113  
Jun24 240212 17339.0 17361.0 17311.0 17359.0 +110.0 92 324 +77  
Sep24 240212 17516.0 17516.0 17516.0 17516.0 +110.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240212 17030.0 17110.0 17013.0 17098.0 +109.0 33,736 11,170 -425  
Jun24 240212 17301.0 17359.0 17292.0 17359.0 +110.0 25 104 +0  
Sep24 240212 17516.0 17516.0 17516.0 17516.0 +110.0        
Total Volume and Open Interest        
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240212 4748 4766 4739 4762 +31 801,332 2,755,427 +20,233  
Jun24 240212 4696 4715 4694 4712 +31 19,140 65,047 +9,981  
Sep24 240212 4746 4746 4746 4746 +31 0 2,794 +0  
Total Volume and Open Interest 820,472 2,833,869 +30,214  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240212 11043 11115 11043 11107 +89 24,396 156,411 +1,306  
Jun24 240212 10945 10994 10945 10994 +89 2 6,938 +1  
Sep24 240212 11024 11024 11024 11024 +91        
Total Volume and Open Interest        
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240212 7563.00 7563.00 7525.00 7544.50 +2.50 85,750 538,399 +1,554  
Jun24 240212 7574.00 7574.00 7561.00 7561.00 +0.50 54 1,344 +54  
Sep24 240212 7576.00 7576.00 7576.00 7576.00 +0.50 0 91 +0  
Total Volume and Open Interest 85,804 540,399 +1,608  
SPI 200(SFE) Weekly Monthly
Mar24 240212 7595.0 7607.0 7551.0 7564.0 -31.0 38,255 276,109 +5,608  
Jun24 240212 7608.0 7608.0 7608.0 7608.0 -31.0 0 128 +0  
Sep24 240212 7541.0 7541.0 7541.0 7541.0 -31.0        
Total Volume and Open Interest 38,265 277,031 +5,608  
FTSE MIB(ISE)
Mar24 240212 31430.00 31595.00 31370.00 31568.00 +289.00 11,762 105,061 -611  
Jun24 240212 30950.00 30980.00 30765.00 30961.00 +284.00 89 478 +8  
Sep24 240212 31061.00 31061.00 31061.00 31061.00 +289.00 0 3 +1  
Total Volume and Open Interest 11,851 105,542 -602  
KOSPI 200(KFE)
Mar24 240208 355.10 355.80 352.10 353.40 +0.70 309,442 249,449 +2,410  
Jun24 240208 355.75 356.20 352.80 354.05 +0.85 312 38,256 -1,165  
Sep24 240208 355.40 355.40 355.40 355.40 +2.30 10 6,434 +4  
Total Volume and Open Interest        
GSCI(CME) Weekly Monthly
Feb24 240212 558.00 559.30 554.40 559.30 -0.70 88 505 -75  
Mar24 240212 558.00 559.60 555.30 559.60 unch 88 124 +75  
Apr24 240212 562.10 562.10 562.10 562.10 +5.00        
Total Volume and Open Interest 176 629 +0  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy