Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue February 13, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240213 1191.75 1197.50 1183.00 1186.25 -6.75 114,463 224,884 -15,321 Hover/Click
May24 240213 1196.00 1201.25 1188.75 1191.75 -6.00 82,085 253,052 +13,611 Hover/Click
Jul24 240213 1205.50 1210.25 1198.75 1201.50 -6.00 26,136 134,967 +239 Hover/Click
Aug24 240213 1196.50 1202.25 1191.00 1194.00 -5.25 2,243 14,207 +185 Hover/Click
Sep24 240213 1173.00 1178.75 1168.50 1171.25 -4.00 1,039 12,372 -33 Hover/Click
Nov24 240213 1167.75 1172.50 1162.75 1165.25 -3.50 8,556 105,879 +76 Hover/Click
Jan25 240213 1176.00 1182.00 1170.75 1174.50 -3.50 488 8,064 +43 Hover/Click
Mar25 240213 1171.25 1178.50 1169.00 1171.25 -4.00 369 8,726 -25 Hover/Click
May25 240213 1177.50 1179.50 1171.00 1173.25 -4.00 140 4,890 +72 Hover/Click
Jul25 240213 1181.00 1185.75 1177.50 1179.75 -3.75 30 2,307 -3 Hover/Click
Aug25 240213 1171.00 1171.00 1171.00 1171.00 -3.50 0 10 +0 Hover/Click
Sep25 240213 1147.50 1147.50 1147.50 1147.50 -3.50 0 6 +0 Hover/Click
Nov25 240213 1140.25 1146.25 1140.00 1140.50 -3.75 29 2,597 +3 Hover/Click
Jan26 240213 1145.75 1145.75 1145.75 1145.75 -3.75 0 3 +0 Hover/Click
Total Volume and Open Interest 235,579 771,998 -1,152  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240213 348.90 350.30 343.50 344.80 -4.10 88,785 126,997 -14,935 Hover/Click
May24 240213 342.40 342.90 337.90 339.10 -3.80 80,490 176,295 +8,005 Hover/Click
Jul24 240213 345.40 346.10 341.50 342.60 -3.80 29,755 90,785 +1,252 Hover/Click
Aug24 240213 346.30 347.10 342.70 343.80 -3.70 3,967 19,532 +191 Hover/Click
Sep24 240213 346.60 347.00 343.00 344.10 -3.40 2,335 15,283 +425 Hover/Click
Oct24 240213 345.00 345.60 341.70 343.10 -3.00 1,256 12,483 +54 Hover/Click
Dec24 240213 347.30 347.40 343.70 345.20 -2.60 6,168 40,250 +572 Hover/Click
Jan25 240213 346.30 347.90 344.20 345.70 -2.60 416 3,676 +118 Hover/Click
Mar25 240213 344.40 344.40 342.70 344.10 -2.70 251 2,232 +69 Hover/Click
May25 240213 344.40 344.40 342.50 344.10 -2.60 84 886 +35 Hover/Click
Total Volume and Open Interest 213,530 489,541 -4,208  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240213 46.99 47.70 46.24 47.30 +0.40 62,663 118,144 -12,135 Hover/Click
May24 240213 47.43 48.15 46.76 47.79 +0.39 52,859 185,723 +6,859 Hover/Click
Jul24 240213 47.70 48.37 47.06 48.05 +0.41 22,976 117,864 -155 Hover/Click
Aug24 240213 47.42 48.12 46.85 47.81 +0.39 4,614 23,390 +858 Hover/Click
Sep24 240213 47.06 47.74 46.54 47.46 +0.38 3,286 17,999 +375 Hover/Click
Oct24 240213 46.73 47.29 46.11 47.02 +0.37 2,703 13,178 +353 Hover/Click
Dec24 240213 46.50 47.13 45.97 46.86 +0.36 6,213 65,760 -692 Hover/Click
Jan25 240213 46.76 47.09 45.97 46.82 +0.34 288 4,337 +52 Hover/Click
Mar25 240213 47.03 47.03 45.92 46.77 +0.34 127 4,092 +18 Hover/Click
May25 240213 46.34 47.05 45.99 46.83 +0.33 49 1,822 +31 Hover/Click
Total Volume and Open Interest 155,881 554,839 -4,397  
Canola(WCE) Weekly Monthly
Mar24 240213 590.5 597.4 588.5 595.5 +4.5 27,806 75,166 -13,892 Hover/Click
May24 240213 598.3 604.8 595.2 602.5 +3.9 29,546 145,631 +11,905 Hover/Click
Jul24 240213 604.2 610.6 601.2 609.0 +4.5 4,107 49,819 +582 Hover/Click
Nov24 240213 607.0 610.2 601.6 609.5 +4.6 1,427 31,758 +613 Hover/Click
Jan25 240213 610.0 613.3 610.0 613.3 +4.7 54 1,289 -1 Hover/Click
Mar25 240213 612.4 612.4 612.4 612.4 +4.8 0 74 +0 Hover/Click
Total Volume and Open Interest 62,940 303,758 -793  
Corn(CBOT) Weekly Monthly
Mar24 240213 430.25 434.75 428.75 430.75 +0.25 198,795 451,019 -43,409 Hover/Click
May24 240213 442.50 446.25 441.00 443.25 +0.75 133,709 415,392 +34,458 Hover/Click
Jul24 240213 452.00 455.25 451.00 452.50 +0.25 36,102 286,331 -801 Hover/Click
Sep24 240213 458.50 461.25 457.00 458.75 unch 12,450 142,727 -2,486 Hover/Click
Dec24 240213 469.00 472.00 468.00 469.75 +0.50 14,349 257,045 +1,166 Hover/Click
Mar25 240213 480.00 483.00 479.50 481.25 +0.50 1,090 17,618 +341 Hover/Click
May25 240213 486.75 489.00 485.50 487.50 +0.50 500 3,519 +56 Hover/Click
Jul25 240213 490.25 491.75 488.25 490.25 +0.75 525 5,721 +50 Hover/Click
Sep25 240213 482.50 484.25 482.00 482.75 +1.50 36 540 +24 Hover/Click
Dec25 240213 484.00 486.25 483.75 485.00 +1.50 738 12,126 +320 Hover/Click
Total Volume and Open Interest 398,312 1,593,097 -10,274  
Wheat(CBOT) Weekly Monthly
Mar24 240213 597.00 603.50 592.25 597.50 unch 69,031 120,147 -13,702 Hover/Click
May24 240213 599.00 602.75 593.75 597.00 -2.25 56,973 127,625 +11,034 Hover/Click
Jul24 240213 600.00 602.50 594.50 597.75 -2.50 30,763 93,421 +3,129 Hover/Click
Sep24 240213 607.25 610.00 602.75 606.00 -2.25 6,079 23,468 +163 Hover/Click
Dec24 240213 620.50 622.00 615.50 618.50 -2.25 5,004 31,549 +906 Hover/Click
Mar25 240213 630.75 632.75 627.50 630.25 -2.00 604 3,316 +153 Hover/Click
Total Volume and Open Interest 168,563 401,257 +1,718  
Wheat(KCBT) Weekly Monthly
Mar24 240213 598.50 599.25 591.25 594.50 -4.25 35,830 69,521 -7,387 Hover/Click
May24 240213 597.00 597.00 588.50 592.25 -4.50 30,976 85,326 +7,286 Hover/Click
Jul24 240213 589.00 589.00 582.00 585.75 -3.25 17,981 59,432 +2,573 Hover/Click
Sep24 240213 599.25 599.25 593.50 597.25 -3.25 4,582 16,436 +75 Hover/Click
Dec24 240213 614.00 615.75 610.25 614.25 -2.75 2,329 20,373 +481 Hover/Click
Mar25 240213 627.25 629.75 625.50 628.75 -2.25 231 1,167 +27 Hover/Click
May25 240213 636.00 636.00 632.50 636.00 -2.00 74 458 +71 Hover/Click
Total Volume and Open Interest 92,005 252,950 +3,125  
Wheat(MGE) Weekly Monthly
Mar24 240213 681.75 682.00 670.25 671.75 -10.75 5,030 28,564 -2,181 Hover/Click
May24 240213 681.00 681.00 671.75 672.75 -8.25 4,556 25,617 +1,224 Hover/Click
Jul24 240213 684.50 685.25 677.75 678.00 -6.75 1,128 9,416 +233 Hover/Click
Sep24 240213 688.00 688.75 684.25 684.75 -4.00 445 5,591 +94 Hover/Click
Dec24 240213 700.25 701.25 695.75 696.00 -4.00 252 2,210 +141 Hover/Click
Mar25 240213 707.75 707.75 707.75 707.75 -3.75 0 125 +0 Hover/Click
Total Volume and Open Interest 11,411 71,542 -489  
Oats(CBOT) Weekly Monthly
Mar24 240213 379.75 384.00 378.25 381.75 +3.50 245 2,164 -36 Hover/Click
May24 240213 374.50 377.50 372.50 374.25 +1.50 228 936 +92 Hover/Click
Jul24 240213 371.25 371.25 371.25 371.25 +1.00 2 96 +0 Hover/Click
Sep24 240213 375.50 375.50 375.50 375.50 +1.00 0 9 +0 Hover/Click
Total Volume and Open Interest 475 3,254 +56  
Rough Rice(CBOT) Weekly Monthly
Mar24 240213 18.58 18.74 18.30 18.36 -0.26 1,186 8,074 -640 Hover/Click
May24 240213 18.81 19.00 18.57 18.63 -0.22 824 2,487 +647 Hover/Click
Jul24 240213 18.63 18.63 18.63 18.63 -0.24 11 238 +3 Hover/Click
Sep24 240213 15.00 15.08 14.75 14.91 -0.23 74 1,559 +41 Hover/Click
Total Volume and Open Interest 2,118 12,425 +62  
Live Cattle(CME) Weekly Monthly
Feb24 240213 184.100 184.185 183.350 183.750 -0.500 2,661 9,341 -1,495 Hover/Click
Apr24 240213 185.500 185.735 184.750 185.100 -0.835 22,849 122,550 +1,410 Hover/Click
Jun24 240213 182.950 183.130 182.300 182.550 -0.985 10,232 66,066 +1,245 Hover/Click
Aug24 240213 182.000 182.150 181.450 181.580 -0.870 8,268 37,916 +579 Hover/Click
Oct24 240213 184.630 185.100 184.400 184.600 -0.780 4,746 24,898 +841 Hover/Click
Dec24 240213 188.330 188.580 187.900 188.200 -0.630 1,773 14,311 +322 Hover/Click
Total Volume and Open Interest 51,513 286,650 +2,855  
Feeder Cattle(CME) Weekly Monthly
Mar24 240213 248.535 248.985 246.950 248.000 -0.830 6,806 14,227 -1,033 Hover/Click
Apr24 240213 252.950 252.985 251.380 251.750 -1.435 4,651 10,424 +1,033 Hover/Click
May24 240213 256.085 256.585 255.200 255.450 -1.400 2,316 7,871 +305 Hover/Click
Aug24 240213 269.800 270.275 268.750 269.150 -1.150 2,088 8,840 +138 Hover/Click
Sep24 240213 271.200 271.900 270.450 271.000 -0.980 837 2,444 -153 Hover/Click
Oct24 240213 271.335 272.685 271.275 271.950 -0.885 938 3,932 +66 Hover/Click
Nov24 240213 271.000 271.880 270.585 271.130 -0.850 350 1,658 +45 Hover/Click
Total Volume and Open Interest 18,078 50,069 +419  
Lean Hogs(CME) Weekly Monthly
Feb24 240213 74.030 74.380 73.950 74.230 +0.650 5,257 13,221 -1,347 Hover/Click
Apr24 240213 81.530 81.680 80.200 81.080 -0.050 17,586 87,677 -1,465 Hover/Click
May24 240213 86.000 86.700 85.430 85.980 -0.020 88 3,525 +50  
Jun24 240213 95.280 95.400 93.880 94.700 -0.180 8,361 36,291 +983 Hover/Click
Jul24 240213 96.380 96.550 95.480 96.180 +0.030 4,755 16,761 -141 Hover/Click
Aug24 240213 96.000 96.500 95.400 96.080 +0.080 4,979 19,936 -286 Hover/Click
Oct24 240213 83.300 83.300 82.480 82.850 -0.150 3,781 22,222 +912 Hover/Click
Dec24 240213 75.650 75.700 74.850 75.330 -0.220 974 10,472 +361 Hover/Click
Total Volume and Open Interest 45,932 212,261 -903  
Class III Milk(CME) Weekly Monthly
Feb24 240213 16.19 16.21 16.17 16.19 -0.02 224 4,536 +29 Hover/Click
Mar24 240213 17.30 17.51 17.18 17.43 +0.17 626 5,726 -62 Hover/Click
Apr24 240213 17.65 17.74 17.47 17.67 +0.11 258 3,439 +97 Hover/Click
May24 240213 18.12 18.12 17.79 17.92 -0.01 75 2,168 -1 Hover/Click
Jun24 240213 18.25 18.30 18.17 18.22 -0.08 10 1,719 +5 Hover/Click
Jul24 240213 18.40 18.40 18.36 18.40 -0.05 13 1,215 +8 Hover/Click
Aug24 240213 18.43 18.50 18.43 18.50 -0.02 29 1,140 +6 Hover/Click
Sep24 240213 18.59 18.63 18.59 18.63 -0.07 15 1,045 -4 Hover/Click
Oct24 240213 18.61 18.61 18.60 18.60 unch 0 783 +0 Hover/Click
Nov24 240213 18.55 18.60 18.55 18.55 -0.05 2 853 +2 Hover/Click
Dec24 240213 18.20 18.24 18.20 18.24 unch 0 727 +0 Hover/Click
Jan25 240213 18.06 18.06 18.06 18.06 unch 0 148 +0 Hover/Click
Feb25 240213 18.05 18.05 18.05 18.05 unch 0 142 +0 Hover/Click
Total Volume and Open Interest 1,252 23,842 +80  
Cocoa(ICE) Weekly Monthly
Mar24 240213 5828 6029 5815 6001 +141 16,137 26,997 -8,876 Hover/Click
May24 240213 5558 5715 5542 5652 +69 38,478 110,202 +1,061 Hover/Click
Jul24 240213 5386 5534 5365 5486 +87 13,171 60,953 -1,536 Hover/Click
Sep24 240213 5225 5376 5211 5343 +95 7,844 36,730 -480 Hover/Click
Dec24 240213 5048 5188 5036 5164 +92 3,251 32,268 +605 Hover/Click
Mar25 240213 4886 5010 4865 4994 +91 1,397 12,096 +17 Hover/Click
May25 240213 4798 4884 4798 4873 +90 199 1,637 +39 Hover/Click
Total Volume and Open Interest 80,560 282,253 -9,157  
Coffee "C"(ICE) Weekly Monthly
Mar24 240213 195.05 197.10 191.65 193.00 -2.60 14,808 28,589 -7,801 Hover/Click
May24 240213 190.65 192.30 186.60 188.05 -3.10 30,301 114,754 -23 Hover/Click
Jul24 240213 188.55 190.95 185.70 187.30 -2.55 11,876 40,771 -270 Hover/Click
Sep24 240213 188.75 190.55 185.70 187.45 -2.30 4,271 14,946 +797 Hover/Click
Dec24 240213 188.30 190.00 185.50 187.35 -2.25 1,596 17,609 +114 Hover/Click
Mar25 240213 189.15 189.90 185.75 187.45 -2.20 455 6,721 +30 Hover/Click
Total Volume and Open Interest 63,415 226,415 -7,082  
Orange Juice(ICE) Weekly Monthly
Mar24 240213 350.65 361.30 347.05 351.60 -2.05 1,320 4,630 +43 Hover/Click
May24 240213 336.55 348.70 335.35 343.20 +4.65 811 3,179 +238 Hover/Click
Jul24 240213 331.30 343.65 331.30 339.65 +6.35 91 869 +13 Hover/Click
Sep24 240213 329.05 337.70 329.05 337.65 +8.25 37 140 +18 Hover/Click
Nov24 240213 330.70 330.70 330.70 330.70 +8.30 0 7 +0 Hover/Click
Jan25 240213 321.15 321.15 321.15 321.15 +8.75 0 22 +0 Hover/Click
Total Volume and Open Interest 2,259 8,848 +312  
Sugar #11(ICE) Weekly Monthly
Mar24 240213 23.62 23.64 23.23 23.30 -0.26 61,797 194,838 -13,029 Hover/Click
May24 240213 22.82 22.94 22.51 22.62 -0.22 60,187 258,463 +8,422 Hover/Click
Jul24 240213 22.62 22.66 22.26 22.37 -0.23 22,689 142,273 +3,502 Hover/Click
Oct24 240213 22.64 22.65 22.27 22.39 -0.23 12,234 117,471 +2,687 Hover/Click
Mar25 240213 22.80 22.82 22.45 22.56 -0.24 4,414 73,134 +643 Hover/Click
May25 240213 21.57 21.57 21.23 21.40 -0.19 1,681 33,669 -26 Hover/Click
Jul25 240213 20.85 20.86 20.55 20.73 -0.15 631 21,526 +204 Hover/Click
Oct25 240213 20.48 20.59 20.29 20.50 -0.11 500 23,106 +248 Hover/Click
Mar26 240213 20.54 20.54 20.27 20.46 -0.09 319 9,585 +83 Hover/Click
Total Volume and Open Interest 164,576 883,389 +2,807  
London Cocoa(LCE) Weekly Monthly
Mar24 240213 4779 4881 4719 4852 +83 7,126 83,172 -2,632 Hover/Click
May24 240213 4624 4721 4564 4701 +91 19,084 65,478 +2,125 Hover/Click
Jul24 240213 4340 4436 4290 4416 +96 13,865 52,631 -104 Hover/Click
Sep24 240213 4177 4264 4126 4244 +90 7,132 42,277 -1,388 Hover/Click
Dec24 240213 3990 4062 3941 4037 +71 3,557 49,111 +357 Hover/Click
Mar25 240213 3900 3943 3828 3919 +52 1,508 48,467 +89 Hover/Click
May25 240213 3731 3802 3731 3795 +42 205 3,777 -122 Hover/Click
Total Volume and Open Interest 52,671 346,801 -1,609  
London Sugar(LCE) Weekly Monthly
Mar24 240213 658.30 663.40 653.10 658.20 -0.80 4,700 7,389 -1,985 Hover/Click
May24 240213 644.70 648.60 639.30 641.90 -3.60 6,977 38,096 +1,013 Hover/Click
Aug24 240213 631.90 634.10 625.40 627.50 -4.50 1,612 13,283 +126 Hover/Click
Oct24 240213 623.10 624.20 616.40 617.90 -5.30 446 7,712 +95 Hover/Click
Dec24 240213 617.60 617.60 610.80 611.40 -5.70 106 4,965 +13 Hover/Click
Total Volume and Open Interest 14,083 79,797 -684  
Cotton(ICE) Weekly Monthly
Mar24 240213 90.25 92.50 90.10 91.52 +0.99 28,352 29,978 -10,047 Hover/Click
May24 240213 90.95 93.22 90.84 92.06 +0.76 45,053 108,153 +6,912 Hover/Click
Jul24 240213 91.20 93.25 91.04 92.18 +0.67 12,715 65,335 +1,751 Hover/Click
Oct24 240213 85.54 85.54 85.54 85.54 +0.39 6 56 -1 Hover/Click
Dec24 240213 82.98 83.67 82.97 83.61 +0.31 6,764 43,856 +1,151 Hover/Click
Mar25 240213 83.69 83.84 83.55 83.78 +0.27 342 3,686 +93 Hover/Click
Total Volume and Open Interest 93,319 252,760 -74  
Crude Oil(NYM) Weekly Monthly
Mar24 240213 77.03 78.47 76.87 77.87 +0.95 248,476 160,677 -38,755 Hover/Click
Apr24 240213 76.90 78.10 76.77 77.56 +0.74 169,635 315,812 +13,352 Hover/Click
May24 240213 76.72 77.73 76.55 77.23 +0.58 81,450 174,813 +1,959 Hover/Click
Jun24 240213 76.51 77.33 76.28 76.87 +0.48 61,312 173,147 -677 Hover/Click
Jul24 240213 76.16 76.88 75.90 76.44 +0.40 29,350 96,122 -1,194 Hover/Click
Aug24 240213 75.62 76.34 75.48 75.94 +0.32 10,426 55,572 +247 Hover/Click
Sep24 240213 75.09 75.83 74.97 75.40 +0.25 15,558 81,258 -164 Hover/Click
Oct24 240213 74.76 75.34 74.57 74.88 +0.21 4,301 52,056 +74 Hover/Click
Nov24 240213 74.26 74.76 74.11 74.40 +0.18 2,857 40,073 +94 Hover/Click
Dec24 240213 73.79 74.43 73.57 73.93 +0.16 22,775 182,577 +219 Hover/Click
Jan25 240213 73.80 73.81 73.18 73.46 +0.15 879 36,057 +172 Hover/Click
Feb25 240213 73.31 73.34 72.80 73.01 +0.15 1,366 22,036 -144 Hover/Click
Mar25 240213 72.86 72.86 72.60 72.60 +0.12 3,015 31,757 -161 Hover/Click
Apr25 240213 72.50 72.50 72.22 72.22 +0.12 344 13,832 +62 Hover/Click
May25 240213 72.13 72.14 71.88 71.88 +0.13 139 10,418 -35 Hover/Click
Jun25 240213 71.38 71.93 71.22 71.55 +0.14 6,361 70,600 +641 Hover/Click
Total Volume and Open Interest 669,916 1,753,960 -23,146  
e-miNY Crude Oil(NYM)
Mar24 240213 77.000 78.475 76.850 77.875 +0.950 6,211 1,313 -94  
Apr24 240213 76.900 78.100 76.775 77.550 +0.725 957 834 +28  
May24 240213 76.925 77.700 76.600 77.250 +0.600 27 180 +2  
Jun24 240213 76.525 77.300 76.300 76.875 +0.475 23 110 +3  
Jul24 240213 76.150 76.825 75.925 76.450 +0.400 4 29 +0  
Aug24 240213 75.850 76.325 75.475 75.950 +0.325 4 60 +1  
Sep24 240213 75.400 75.825 74.975 75.400 +0.250 0 61 +0  
Oct24 240213 74.875 75.300 74.500 74.875 +0.200 0 9 +0  
Nov24 240213 74.650 74.850 74.050 74.400 +0.175 1 4 +1  
Dec24 240213 73.850 74.400 73.600 73.925 +0.150 12 230 -5  
Total Volume and Open Interest 7,239 2,872 -64  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240213 293.75 296.50 288.45 289.59 -2.37 65,650 93,517 -3,983 Hover/Click
Apr24 240213 285.44 287.84 281.22 282.85 -0.92 48,423 70,933 +4,150 Hover/Click
May24 240213 275.11 277.88 272.61 274.36 -0.04 30,749 48,679 -1,290 Hover/Click
Jun24 240213 268.58 270.31 266.07 267.71 +0.28 25,745 49,167 +711 Hover/Click
Jul24 240213 266.26 266.92 263.38 264.86 +0.40 11,742 20,718 -126 Hover/Click
Aug24 240213 263.50 264.76 261.61 263.03 +0.43 5,497 17,383 -25 Hover/Click
Sep24 240213 263.51 263.90 260.98 262.18 +0.27 5,773 12,294 -567 Hover/Click
Oct24 240213 261.74 262.82 261.22 261.54 +0.03 1,984 8,142 +510 Hover/Click
Nov24 240213 261.17 261.37 259.58 260.18 -0.13 1,746 7,945 +118 Hover/Click
Dec24 240213 259.31 259.94 257.15 258.01 -0.17 6,725 20,636 +575 Hover/Click
Jan25 240213 257.30 257.99 255.42 256.15 -0.13 1,132 5,527 +12 Hover/Click
Feb25 240213 254.75 254.92 253.27 253.87 -0.13 271 1,572 +1 Hover/Click
Mar25 240213 251.11 251.11 251.11 251.11 -0.10 296 1,660 +92 Hover/Click
Apr25 240213 247.79 247.79 247.79 247.79 -0.02 122 1,074 +29 Hover/Click
Total Volume and Open Interest 206,888 368,266 +474  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240213 236.72 241.34 235.77 239.46 +2.73 59,427 73,815 -10,785 Hover/Click
Apr24 240213 259.31 263.30 258.23 261.96 +2.84 58,263 83,645 +2,043 Hover/Click
May24 240213 258.47 262.19 257.44 260.83 +2.57 27,695 57,969 +857 Hover/Click
Jun24 240213 254.78 258.08 253.92 256.85 +2.21 18,683 43,141 +682 Hover/Click
Jul24 240213 250.61 253.50 249.91 252.42 +1.98 7,833 29,314 +734 Hover/Click
Aug24 240213 247.06 248.59 245.45 247.79 +1.92 5,158 22,083 -527 Hover/Click
Sep24 240213 241.00 242.86 240.00 242.20 +1.84 6,673 26,099 -724 Hover/Click
Oct24 240213 222.79 223.57 221.69 222.99 +0.83 2,123 9,714 +358 Hover/Click
Nov24 240213 215.19 216.58 214.65 216.07 +0.67 2,161 6,915 +140 Hover/Click
Dec24 240213 211.00 211.71 209.65 211.20 +0.40 2,448 21,301 +10 Hover/Click
Total Volume and Open Interest 191,190 384,749 -6,966  
e-miNY RBOB Gasoline(NYM)
Mar24 240213 239.46 239.46 239.46 239.46 +2.73 0 1 +0  
Apr24 240213 261.96 261.96 261.96 261.96 +2.84        
May24 240213 260.83 260.83 260.83 260.83 +2.57        
Jun24 240213 256.85 256.85 256.85 256.85 +2.21        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Mar24 240213 1.754 1.786 1.654 1.689 -0.079 242,152 237,284 -39,700 Hover/Click
Apr24 240213 1.793 1.826 1.707 1.742 -0.058 154,298 222,531 +24,949 Hover/Click
May24 240213 1.911 1.940 1.835 1.866 -0.052 122,288 217,657 +22,019 Hover/Click
Jun24 240213 2.095 2.118 2.016 2.052 -0.048 31,900 68,538 +1,143 Hover/Click
Jul24 240213 2.290 2.310 2.214 2.251 -0.042 37,543 92,916 +2,329 Hover/Click
Aug24 240213 2.363 2.383 2.288 2.330 -0.037 15,741 33,519 -227 Hover/Click
Sep24 240213 2.351 2.377 2.282 2.321 -0.041 28,028 76,344 +2,952 Hover/Click
Oct24 240213 2.443 2.460 2.369 2.405 -0.039 38,883 106,368 +2,071 Hover/Click
Nov24 240213 2.886 2.913 2.831 2.864 -0.035 10,155 40,310 +125 Hover/Click
Dec24 240213 3.410 3.432 3.362 3.389 -0.030 5,900 50,826 +575 Hover/Click
Jan25 240213 3.712 3.733 3.665 3.685 -0.031 11,093 63,701 +549 Hover/Click
Feb25 240213 3.563 3.583 3.518 3.535 -0.032 5,458 35,630 +351 Hover/Click
Mar25 240213 3.215 3.239 3.175 3.191 -0.026 7,069 59,956 -1,326 Hover/Click
Apr25 240213 2.980 3.006 2.943 2.958 -0.024 4,082 50,014 +102 Hover/Click
May25 240213 3.021 3.039 2.981 2.998 -0.024 1,433 20,884 -86 Hover/Click
Jun25 240213 3.177 3.204 3.150 3.168 -0.017 764 8,352 -72 Hover/Click
Total Volume and Open Interest 721,983 1,533,393 +16,544  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240213 82.00 83.24 81.96 82.77 +0.77 246,238 457,637 -29,279 Hover/Click
May24 240213 81.50 82.57 81.44 82.07 +0.56 163,933 449,758 +20,904 Hover/Click
Jun24 240213 81.05 81.97 80.95 81.48 +0.44 111,525 253,399 +730 Hover/Click
Jul24 240213 80.58 81.42 80.50 80.96 +0.36 41,665 124,138 -984 Hover/Click
Aug24 240213 80.10 80.94 80.04 80.46 +0.29 20,567 112,691 -1,031 Hover/Click
Sep24 240213 79.67 80.49 79.58 79.96 +0.24 22,557 113,290 -40 Hover/Click
Oct24 240213 79.20 80.00 79.13 79.48 +0.21 10,823 64,417 +2,086 Hover/Click
Nov24 240213 78.79 79.55 78.69 79.03 +0.19 8,036 57,989 +1,246 Hover/Click
Dec24 240213 78.37 79.10 78.24 78.58 +0.18 37,734 199,447 +243 Hover/Click
Jan25 240213 78.04 78.61 77.83 78.13 +0.17 2,472 45,974 -317 Hover/Click
Feb25 240213 77.58 78.15 77.46 77.71 +0.15 899 46,743 +40 Hover/Click
Mar25 240213 77.22 77.79 77.06 77.35 +0.15 1,937 29,054 -184 Hover/Click
Apr25 240213 77.30 77.30 76.47 77.01 +0.14 311 16,449 +185 Hover/Click
May25 240213 76.69 76.69 76.69 76.69 +0.14 106 12,505 +10 Hover/Click
Total Volume and Open Interest 684,052 2,297,123 -5,974  
Gas Oil(ICE) Weekly Monthly
Mar24 240213 877.50 888.00 866.75 874.75 +3.25 94,829 176,065 -1,657 Hover/Click
Apr24 240213 849.00 858.50 840.25 848.25 +4.25 65,751 128,673 +6,817 Hover/Click
May24 240213 825.25 833.75 818.75 826.00 +4.75 34,276 73,027 -1,108 Hover/Click
Jun24 240213 808.50 815.00 802.00 808.75 +4.00 45,858 77,760 -673 Hover/Click
Jul24 240213 798.25 803.75 792.25 798.50 +3.75 11,482 37,712 -153 Hover/Click
Aug24 240213 793.75 796.75 786.25 792.50 +3.75 6,980 37,006 -21 Hover/Click
Sep24 240213 787.50 792.25 782.50 788.25 +3.50 9,776 45,247 -747 Hover/Click
Oct24 240213 787.75 789.75 780.75 785.75 +3.00 3,815 31,234 -1,239 Hover/Click
Nov24 240213 778.75 781.75 772.50 778.00 +2.75 2,851 19,820 +454 Hover/Click
Dec24 240213 768.00 771.75 763.00 768.50 +2.75 17,484 73,584 -607 Hover/Click
Total Volume and Open Interest 298,313 769,549 +191  
WTI Crude Oil(ICE) Weekly Monthly
Mar24 240213 77.00 78.47 76.89 77.87 +0.95 37,533 51,391 -5,268 Hover/Click
Apr24 240213 76.83 78.09 76.79 77.56 +0.74 61,642 96,949 -3,527 Hover/Click
May24 240213 76.78 77.71 76.58 77.24 +0.59 41,495 68,560 +1,752 Hover/Click
Jun24 240213 76.50 77.30 76.31 76.87 +0.48 33,667 98,251 -1,750 Hover/Click
Jul24 240213 76.28 76.82 76.08 76.44 +0.40 12,281 20,922 +146 Hover/Click
Aug24 240213 76.31 76.36 75.64 75.94 +0.32 5,080 18,357 -94 Hover/Click
Sep24 240213 75.49 75.75 75.16 75.40 +0.25 3,881 40,828 -17 Hover/Click
Oct24 240213 75.00 75.19 74.88 74.88 +0.21 1,031 12,143 +82 Hover/Click
Nov24 240213 74.56 74.75 74.40 74.40 +0.18 459 12,326 +69 Hover/Click
Dec24 240213 73.95 74.39 73.73 73.93 +0.16 6,759 84,096 +586 Hover/Click
Jan25 240213 73.35 73.46 73.35 73.46 +0.15 117 8,296 -29 Hover/Click
Feb25 240213 73.01 73.01 73.01 73.01 +0.15 5 3,658 +1 Hover/Click
Mar25 240213 72.60 72.60 72.60 72.60 +0.12 30 3,975 +11 Hover/Click
Apr25 240213 72.22 72.22 72.22 72.22 +0.12 1 3,036 +0 Hover/Click
May25 240213 71.88 71.88 71.88 71.88 +0.13 10 3,681 +0 Hover/Click
Jun25 240213 71.89 71.89 71.37 71.55 +0.14 599 19,929 +55 Hover/Click
Total Volume and Open Interest 205,267 622,684 -7,893  
US Dollar Index(ICE) Weekly Monthly
Mar24 240213 104.020 104.855 103.365 104.850 +0.802 9,483 28,801 +443 Hover/Click
Jun24 240213 103.655 104.480 103.200 104.480 +0.783 24 678 +4 Hover/Click
Sep24 240213 103.880 104.185 103.880 104.185 +0.783 1 13 +0 Hover/Click
Total Volume and Open Interest 9,508 29,492 +447  
Australian Dollar(CME) Weekly Monthly
Mar24 240213 65.36 65.50 64.49 64.50 -0.85 50,172 186,088 +3,212 Hover/Click
Jun24 240213 65.55 65.56 64.68 64.68 -0.84 142 1,293 +115 Hover/Click
Sep24 240213 65.10 65.64 64.80 64.80 -0.82 0 138 +0 Hover/Click
Total Volume and Open Interest 50,600 187,961 +3,208  
British Pound(CME) Weekly Monthly
Mar24 240213 126.32 127.00 125.75 125.76 -0.51 51,190 180,419 +1,369 Hover/Click
Jun24 240213 126.62 126.96 125.82 125.82 -0.50 33 10,231 +4 Hover/Click
Sep24 240213 125.83 126.84 125.83 125.83 -0.49 6 648 +6 Hover/Click
Total Volume and Open Interest 51,417 194,864 +1,480  
Canadian Dollar(CME) Weekly Monthly
Mar24 240213 74.38 74.48 73.63 73.64 -0.71 41,991 150,629 -146 Hover/Click
Jun24 240213 74.43 74.52 73.73 73.73 -0.70 67 4,339 +19 Hover/Click
Sep24 240213 74.08 74.54 73.78 73.78 -0.69 0 1,084 +0 Hover/Click
Dec24 240213 74.11 74.56 73.83 73.83 -0.68 0 581 +0 Hover/Click
Total Volume and Open Interest 42,201 157,318 -153  
Japanese Yen(CME) Weekly Monthly
Mar24 240213 67.32 67.48 66.63 66.64 -0.65 86,505 280,380 +4,959 Hover/Click
Jun24 240213 68.27 68.29 67.58 67.58 -0.66 481 3,227 +324 Hover/Click
Sep24 240213 69.00 69.16 68.47 68.47 -0.64 18 354 +2 Hover/Click
Total Volume and Open Interest 87,367 285,338 +5,327  
Swiss Franc(CME) Weekly Monthly
Mar24 240213 114.59 114.62 112.99 113.01 -1.57 16,748 51,561 +2,751 Hover/Click
Jun24 240213 115.50 115.72 114.13 114.13 -1.55 12 504 +4 Hover/Click
Sep24 240213 115.47 116.77 115.25 115.25 -1.49 1 82 +1 Hover/Click
Total Volume and Open Interest 16,762 52,346 +2,756  
EuroFX(CME) Weekly Monthly
Mar24 240213 107.88 108.30 107.15 107.16 -0.68 145,881 719,012 -1,049 Hover/Click
Jun24 240213 108.30 108.70 107.57 107.58 -0.67 354 5,809 +38 Hover/Click
Sep24 240213 108.63 108.87 108.01 108.01 -0.66 4 1,801 +4 Hover/Click
Total Volume and Open Interest 147,445 732,735 -749  
Mexican Peso(CME) Weekly Monthly
Mar24 240213 582.63 583.38 577.13 577.25 -4.38 39,320 264,552 +175 Hover/Click
Jun24 240213 573.75 574.13 568.75 568.75 -4.50 10 517 +2 Hover/Click
Total Volume and Open Interest 39,330 265,194 +177  
New Zealand Dollar(CME) Weekly Monthly
Mar24 240213 61.2900 61.3000 60.5000 60.5000 -0.7900 20,812 40,703 +128 Hover/Click
Jun24 240213 60.5000 61.2600 60.4800 60.4800 -0.7700 2 28 -1 Hover/Click
Total Volume and Open Interest 20,814 40,733 +127  
Brazilian Real(CME) Weekly Monthly
Mar24 240213 201.20 201.90 198.00 199.70 -1.80 2,125 55,087 -146 Hover/Click
Apr24 240213 201.30 201.30 197.35 199.10 -1.75 0 93 +0  
May24 240213 198.00 200.20 198.00 200.20 +0.05 0 3 +0  
Jun24 240213 199.50 199.50 199.50 199.50 unch       Hover/Click
Total Volume and Open Interest 2,125 55,183 -146  
Bitcoin RR(CME) Weekly Monthly
Feb24 240213 50285 50730 48600 49640 -825 9,063 15,702 +192 Hover/Click
Mar24 240213 50860 51230 49120 50170 -815 1,671 7,572 +402 Hover/Click
Apr24 240213 51155 51580 49485 50530 -810 284 906 +111 Hover/Click
May24 240213 50420 51880 49855 50870 -780 17 88 -6 Hover/Click
Jun24 240213 51845 52175 50210 51180 -795 48 518 +30 Hover/Click
Total Volume and Open Interest 11,083 24,839 +729  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240213 119~230 120~280 117~300 117~310 -1~280 240,152 1,416,852 -5,051 Hover/Click
Jun24 240213 119~260 120~230 117~300 117~300 -1~290 1,885 12,722 +890 Hover/Click
Sep24 240213 119~010 119~010 118~000 118~000 -1~190 0 3 +0 Hover/Click
Total Volume and Open Interest 242,037 1,429,577 -4,161  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240213 110~215 111~070 109~170 109~200 -1~030 1,128,359 4,713,511 +14,446 Hover/Click
Jun24 240213 111~075 111~245 110~020 110~050 -1~045 12,061 47,963 +1,239 Hover/Click
Sep24 240213 111~160 111~160 110~240 110~240 -1~045 0 173 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240213 107~072 107~184 106~112 106~136 -0~262 749,571 5,884,530 +54,882 Hover/Click
Jun24 240213 107~200 107~300 106~240 106~262 -0~270 10,722 31,061 +7,046 Hover/Click
Sep24 240213 107~066 107~066 107~066 107~066 -0~270       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240213 102~095 102~130 101~286 101~297 -0~117 391,111 3,953,139 +5,734 Hover/Click
Jun24 240213 102~262 102~293 102~122 102~134 -0~134 9,703 29,693 +3,612 Hover/Click
Sep24 240213 102~300 102~300 102~300 102~300 -0~134       Hover/Click
Total Volume and Open Interest 400,814 3,982,832 +9,346  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240213 94.825 94.825 94.795 94.805 -0.025 44,226 212,406 -239  
Jun24 240213 94.995 95.020 94.930 94.950 -0.090 55,851 221,696 -2,971  
Sep24 240213 95.280 95.315 95.170 95.185 -0.150 46,151 217,930 -193  
Dec24 240213 95.575 95.615 95.435 95.450 -0.185 72,138 273,887 -1,664  
Mar25 240213 95.820 95.870 95.675 95.690 -0.190 33,417 168,343 -912  
Jun25 240213 96.010 96.070 95.870 95.885 -0.185 28,202 132,333 -1,693  
Sep25 240213 96.145 96.205 96.000 96.025 -0.170 18,250 104,928 -1,599  
Dec25 240213 96.225 96.290 96.095 96.120 -0.155 20,169 123,672 +362  
Mar26 240213 96.270 96.335 96.160 96.180 -0.135 10,548 85,563 +298  
Jun26 240213 96.300 96.370 96.205 96.225 -0.120 6,966 60,473 -661  
Sep26 240213 96.325 96.385 96.245 96.260 -0.105 5,099 41,959 -878  
Dec26 240213 96.335 96.405 96.270 96.285 -0.095 7,871 51,908 -1,087  
Mar27 240213 96.365 96.420 96.295 96.310 -0.085 3,925 38,404 +964  
Jun27 240213 96.360 96.425 96.310 96.325 -0.080 2,350 28,228 +184  
Sep27 240213 96.365 96.435 96.325 96.335 -0.075 1,329 17,886 -3  
Dec27 240213 96.360 96.430 96.325 96.340 -0.065 875 12,716 -91  
Mar28 240213 96.350 96.415 96.310 96.335 -0.060 841 8,453 +33  
Jun28 240213 96.330 96.400 96.305 96.330 -0.050 642 1,796 +132  
Total Volume and Open Interest 361,655 1,995,473 -8,023  
Ultra T-Bond(CBOT)
Mar24 240213 125~28 127~10 123~27 123~30 -2~03 167,450 1,664,232 -1,626  
Jun24 240213 128~14 128~31 125~21 125~24 -2~06 938 2,172 +770  
Sep24 240213 126~30 126~30 126~30 126~30 -2~06        
Total Volume and Open Interest 168,388 1,666,404 -856  
Ultra 10-Yr T-Note(CBOT)
Mar24 240213 114~235 115~130 113~110 113~145 -1~105 310,234 2,195,789 +9,367  
Jun24 240213 114~280 115~050 113~180 113~210 -1~105 6,821 7,186 +6,586  
Sep24 240213 114~000 114~000 114~000 114~000 -0~230        
Total Volume and Open Interest 317,055 2,202,975 +15,953  
30 Day Federal Funds(CBOT)
Feb24 240213 94.673 94.675 94.670 94.673 -0.003 48,994 613,083 +8,471  
Mar24 240213 94.695 94.695 94.680 94.685 -0.010 9,219 153,357 +3,255  
Apr24 240213 94.710 94.720 94.680 94.695 -0.020 32,486 465,314 +22,780  
May24 240213 94.845 94.860 94.760 94.770 -0.080 32,188 270,624 +30,237  
Jun24 240213 94.970 94.990 94.850 94.860 -0.115 8,281 56,763 +1,146  
Jul24 240213 95.050 95.090 94.910 94.920 -0.135 15,212 153,170 +1,027  
Total Volume and Open Interest 172,203 1,990,123 +76,544  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240213 146.14 146.39 146.11 146.30 +0.17 469 12,000 +245 Hover/Click
Jun24 240213 145.94 145.94 145.94 145.94 +0.17       Hover/Click
Sep24 240213 145.94 145.94 145.94 145.94 +0.17       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240213 133.20 134.34 132.14 132.98 +0.04 77,959 221,550 -6,973  
Jun24 240213 132.94 134.02 132.36 133.02 +0.06 232 5,910 -13  
Sep24 240213 133.78 133.78 133.78 133.78 -0.08        
Total Volume and Open Interest 78,191 227,460 -6,986  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240213 133.57 134.00 132.81 133.11 -0.34 652,107 1,245,806 -62,627 Hover/Click
Jun24 240213 133.13 133.41 132.44 132.72 -0.33 633 16,653 +256 Hover/Click
Sep24 240213 133.81 134.00 133.69 133.69 -0.28 0 4 +0 Hover/Click
Total Volume and Open Interest 652,740 1,262,463 -62,371  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240213 117.09 117.23 116.62 116.75 -0.26 500,876 1,294,673 -61,270 Hover/Click
Jun24 240213 118.53 118.69 118.28 118.31 -0.25 492 4,383 +285 Hover/Click
Sep24 240213 118.08 118.08 118.08 118.08 -0.03       Hover/Click
Total Volume and Open Interest 501,368 1,299,056 -60,985  
Euro-Schatz(EUREX)
Mar24 240213 105.57 105.63 105.42 105.44 -0.14 359,789 2,099,839 -73,288  
Jun24 240213 106.07 106.07 106.02 106.02 -0.15 514 1,722 +513  
Sep24 240213 107.48 107.48 107.48 107.48 unch        
Total Volume and Open Interest 360,303 2,101,561 -72,775  
3-Mth Euribor(EUREX)
Mar24 240213 96.145 96.160 96.125 96.135 -0.005 872 1,429 -11  
Jun24 240213 96.495 96.525 96.435 96.440 -0.055 930 1,582 +84  
Sep24 240213 96.885 96.935 96.805 96.820 -0.080 943 1,525 +46  
Total Volume and Open Interest 5,909 10,663 +127  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240213 97~15 97~30 96~26 97~00 -0~21 138,727 555,903 -6,305 Hover/Click
Jun24 240213 97~04 97~04 97~04 97~04 -0~22 0 26 +0 Hover/Click
Total Volume and Open Interest 138,727 555,929 -6,305  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240213 96.145 96.165 96.125 96.130 -0.010 138,209 860,063 +11,131  
Jun24 240213 96.505 96.535 96.405 96.440 -0.055 128,895 635,813 -16,103  
Sep24 240213 96.910 96.945 96.775 96.820 -0.080 70,787 412,638 -851  
Total Volume and Open Interest 783,840 4,639,150 +3,096  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240213 95.67 95.69 95.67 95.68 +0.01 22,414 251,626 +2,708  
Jun24 240213 95.71 95.74 95.71 95.74 +0.02 25,005 300,220 +696  
Sep24 240213 95.82 95.84 95.80 95.83 unch 17,452 196,082 -405  
Dec24 240213 95.95 95.96 95.92 95.95 unch 22,154 199,253 +1,369  
Mar25 240213 96.06 96.07 96.04 96.06 -0.01 11,194 115,992 -68  
Jun25 240213 96.15 96.17 96.14 96.15 -0.01 13,279 103,111 -1,261  
Sep25 240213 96.22 96.23 96.20 96.21 -0.02 2,476 69,585 +71  
Dec25 240213 96.27 96.28 96.25 96.26 -0.02 4,344 69,756 +539  
Mar26 240213 96.26 96.27 96.26 96.27 -0.01 50 6,264 -30  
Jun26 240213 96.24 96.24 96.24 96.24 -0.01 0 937 +0  
Total Volume and Open Interest 118,368 1,313,854 +3,619  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240213 95.82 95.84 95.80 95.82 -0.01 104,548 1,108,184 -1,195  
Jun24 240213 95.82 95.82 95.82 95.82 -0.01        
Total Volume and Open Interest 104,548 1,108,184 -1,195  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240213 96.25 96.27 96.23 96.25 -0.01 171,025 757,758 -18,738  
Jun24 240213 96.42 96.42 96.25 96.25 -0.01        
Total Volume and Open Interest 171,025 757,758 -18,738  
Gold(CMX) Weekly Monthly
Feb24 240213 2025.1 2025.8 1990.0 1992.9 -25.3 317 478 +65 Hover/Click
Apr24 240213 2033.7 2047.3 2002.8 2007.2 -25.8 116,025 335,680 -1,874 Hover/Click
Jun24 240213 2053.4 2067.0 2022.8 2027.1 -25.9 4,650 35,648 +814 Hover/Click
Aug24 240213 2071.7 2081.5 2041.2 2045.3 -25.7 2,122 21,747 +559 Hover/Click
Oct24 240213 2088.8 2098.0 2060.0 2062.8 -25.1 733 5,585 -42 Hover/Click
Dec24 240213 2102.2 2116.0 2077.0 2080.2 -24.7 319 12,093 +70 Hover/Click
Feb25 240213 2116.0 2127.0 2094.0 2096.6 -23.8 14 1,435 +10 Hover/Click
Apr25 240213 2110.6 2110.6 2110.6 2110.6 -23.8 1 284 +0 Hover/Click
Jun25 240213 2132.2 2132.2 2125.3 2125.3 -23.8 0 830 +0 Hover/Click
Aug25 240213 2138.7 2138.7 2138.7 2138.7 -23.8 0 14 +0 Hover/Click
Oct25 240213 2152.1 2152.1 2152.1 2152.1 -23.8 0 8 +0 Hover/Click
Dec25 240213 2197.1 2197.1 2165.4 2165.4 -23.8 0 1,362 +0 Hover/Click
Total Volume and Open Interest 125,398 417,298 -309  
Silver(CMX) Weekly Monthly
Mar24 240213 2274.0 2305.0 2203.0 2215.4 -61.3 75,657 78,718 -5,841 Hover/Click
May24 240213 2295.0 2324.0 2224.5 2236.5 -61.7 21,471 49,649 +5,017 Hover/Click
Jul24 240213 2324.0 2343.5 2248.5 2258.3 -61.4 1,267 8,268 +138 Hover/Click
Sep24 240213 2356.5 2363.5 2271.5 2280.0 -60.6 765 5,275 +232 Hover/Click
Dec24 240213 2374.0 2390.0 2295.0 2307.1 -59.9 372 4,525 +215 Hover/Click
Mar25 240213 2332.8 2332.8 2332.8 2332.8 -59.9 9 52 +3 Hover/Click
May25 240213 2350.1 2350.1 2350.1 2350.1 -59.9 0 2 +0 Hover/Click
Total Volume and Open Interest 99,556 146,762 -240  
Platinum(NYMEX) Weekly Monthly
Apr24 240213 896.9 906.8 874.2 878.9 -18.2 22,093 77,638 -849 Hover/Click
Jul24 240213 905.2 914.8 883.3 887.7 -18.1 693 8,549 +22 Hover/Click
Oct24 240213 914.2 923.8 894.4 897.8 -17.7 487 3,870 -273 Hover/Click
Jan25 240213 922.7 930.2 901.6 905.8 -17.4 20 647 +5 Hover/Click
Total Volume and Open Interest 23,349 90,880 -1,098  
Palladium(NYMEX) Weekly Monthly
Mar24 240213 899.50 916.50 851.50 860.50 -36.10 4,989 19,598 -230 Hover/Click
Jun24 240213 910.00 923.50 862.00 870.80 -34.00 1,633 8,026 +807 Hover/Click
Sep24 240213 878.10 878.10 878.10 878.10 -35.60 9 52 +4 Hover/Click
Total Volume and Open Interest 6,632 27,688 +568  
Copper(CMX) Weekly Monthly
Mar24 240213 372.15 375.45 370.30 371.10 -1.30 80,809 120,344 -8,641 Hover/Click
May24 240213 374.40 377.40 372.15 372.85 -1.55 27,728 76,835 +2,544 Hover/Click
Jul24 240213 376.45 379.50 374.25 374.90 -1.60 5,079 26,190 +19 Hover/Click
Sep24 240213 378.05 381.15 376.05 376.75 -1.55 3,071 17,022 -41 Hover/Click
Dec24 240213 381.15 382.85 378.10 378.60 -1.60 1,706 9,339 +586 Hover/Click
Total Volume and Open Interest 119,246 256,807 -5,452  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240213 38863 38897 38095 38333 -551 101,088 108,790 +2,315 Hover/Click
Jun24 240213 39240 39289 38510 38732 -554 172 582 +35 Hover/Click
Sep24 240213 38820 38820 38820 38820 -531 0 8 +0 Hover/Click
Dec24 240213 39043 39043 39043 39043 -534 0 1 +0 Hover/Click
Total Volume and Open Interest 101,260 109,381 +2,350  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240213 38876 38897 38095 38333 -551 53,150 26,166 +1,147 Hover/Click
Jun24 240213 39256 39289 38500 38732 -554 249 931 +55 Hover/Click
Sep24 240213 38887 38887 38820 38820 -531 0 5 +0 Hover/Click
Dec24 240213 39043 39043 39043 39043 -534 0 2 +0 Hover/Click
Total Volume and Open Interest 53,399 27,104 +1,202  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240213 5034.00 5040.00 4936.50 4971.25 -70.00 1,141,487 2,317,428 +10,468 Hover/Click
Jun24 240213 5092.50 5098.25 4994.25 5029.25 -70.50 3,705 54,286 +2,056 Hover/Click
Sep24 240213 5144.25 5148.00 5046.75 5081.00 -69.25 41 3,066 -7 Hover/Click
Dec24 240213 5124.75 5129.00 5104.25 5129.00 -67.25 19 2,906 -19 Hover/Click
Total Volume and Open Interest 1,145,253 2,378,434 +12,498  
e-Micro S&P 500(CME) Weekly Monthly
Mar24 240213 5034.75 5040.00 4936.50 4971.25 -70.00 520,667 163,507 -1,960 Hover/Click
Jun24 240213 5094.75 5097.75 4993.75 5029.25 -70.50 1,532 3,102 -17 Hover/Click
Sep24 240213 5142.00 5146.75 5047.75 5081.00 -69.25 87 352 +4 Hover/Click
Dec24 240213 5129.00 5129.00 5129.00 5129.00 -67.25 0 65 +0 Hover/Click
Total Volume and Open Interest 522,286 167,032 -1,973  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240213 17928.50 17963.25 17542.00 17676.75 -288.25 538,132 301,270 -4,652 Hover/Click
Jun24 240213 18163.00 18194.75 17780.00 17909.75 -290.00 812 2,038 +53 Hover/Click
Sep24 240213 18239.00 18276.25 17996.50 18106.75 -289.00 6 80 +1 Hover/Click
Total Volume and Open Interest 538,950 303,521 -4,598  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar24 240213 17929.75 17963.50 17546.25 17676.75 -288.25 958,530 169,297 -3,615 Hover/Click
Jun24 240213 18166.50 18195.00 17780.00 17909.75 -290.00 2,844 4,370 +61 Hover/Click
Sep24 240213 18375.25 18392.25 17996.50 18106.75 -289.00 238 256 -108 Hover/Click
Total Volume and Open Interest 961,619 173,963 -3,660  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240213 2842.70 2847.80 2752.30 2773.30 -71.70 9,388 39,360 +960 Hover/Click
Jun24 240213 2794.40 2794.40 2785.50 2794.40 -72.70 0 1 +0 Hover/Click
Sep24 240213 2815.10 2815.10 2815.10 2815.10 -71.10       Hover/Click
Total Volume and Open Interest 9,388 39,361 +960  
Volatility Index(CBOE)
Feb24 240213 13.85 17.85 13.61 15.75 +1.95 58,819 54,340 -11,756  
Mar24 240213 15.00 16.95 14.90 16.01 +1.06 91,156 175,374 +3,555  
Apr24 240213 15.93 17.35 15.85 16.66 +0.76 35,051 62,167 +2,240  
May24 240213 16.46 17.65 16.40 17.08 +0.64 13,858 31,834 +3,579  
Total Volume and Open Interest 211,723 373,112 -855  
S & P 600(CME)
Mar24 240213 1268.60 1268.60 1259.30 1268.60 -48.30 0 720 +0  
Jun24 240213 1283.20 1283.20 1283.20 1283.20 -48.80        
Total Volume and Open Interest 0 720 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240213 2054.10 2058.20 1953.70 1969.30 -85.70 239,293 503,428 +16,786 Hover/Click
Jun24 240213 2074.00 2079.70 1976.00 1990.90 -86.70 844 1,548 +344 Hover/Click
Sep24 240213 2011.00 2011.00 2011.00 2011.00 -85.20 0 1 +0 Hover/Click
Total Volume and Open Interest 240,137 504,977 +17,130  
e-Micro Russell 2000(CME) Weekly Monthly
Mar24 240213 2055.40 2058.40 1953.70 1969.30 -85.70 83,838 30,850 +2,642 Hover/Click
Jun24 240213 2075.10 2079.90 1976.00 1990.90 -86.70 999 794 +15 Hover/Click
Sep24 240213 2011.00 2011.00 2011.00 2011.00 -85.20 0 2 +0 Hover/Click
Total Volume and Open Interest 84,837 31,656 +2,657  
Nikkei 225(CME)
Mar24 240213 37445 38400 37410 37700 +215 4,418 16,547 +89  
Jun24 240213 37275 38215 37240 37530 +220 20 66 -2  
Total Volume and Open Interest 4,438 16,613 +87  
Nikkei 225(SGX) Weekly Monthly
Mar24 240213 37230 38385 37165 38245 +1015 12,075 111,695 +1,312  
Jun24 240213 36900 38090 36895 37985 +1010 32 2,863 +41  
Sep24 240213 38015 38015 37940 37940 +1015 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240213 36955 38130 36915 38130 +1240 1,074,960 400,121 -588  
Jun24 240213 36680 37850 36655 37830 +1200 39,423 16,006 +1,012  
Sep24 240213 36610 37800 36600 37800 +1230 1,823 1,995 -60  
Total Volume and Open Interest 1,131,472 425,653 -110,352  
Nikkei 225(JPX)
Mar24 240213 36960 38130 36920 38130 +1240 71,894 209,074 -1,219  
Jun24 240213 36690 37830 36660 37830 +1200 1,987 25,965 +436  
Sep24 240213 36890 37800 36880 37800 +1230 14 1,756 +4  
Total Volume and Open Interest 73,919 292,338 -695  
Nikkei 225(CME) Yen
Mar24 240213 37420 38390 37390 37685 +215 17,997 54,267 +269  
Jun24 240213 37225 38105 37160 37420 +225 15 133 +8  
Sep24 240213 37695 37695 37695 37695 +550 0 1 +0  
Total Volume and Open Interest 18,012 54,401 +277  
Nikkei 225(CME) e-Mini Yen
Mar24 240213 37685 37685 37685 37685 +215 0 1 +0  
Jun24 240213 37420 37420 37420 37420 +225        
Sep24 240213 37695 37695 37695 37695 +550        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb24 240213 7682.0 7696.5 7577.0 7629.0 -66.0 97,734 187,965 +7,249  
Mar24 240213 7699.5 7720.0 7602.0 7652.0 -67.0 57,040 19,064 +13,549  
Apr24 240213 7671.5 7671.5 7671.5 7671.5 -66.5        
Jun24 240213 7549.5 7549.5 7549.5 7549.5 -67.0 0 50 +0  
Sep24 240213 7611.0 7611.0 7611.0 7611.0 -68.0        
Dec24 240213 7649.0 7649.0 7649.0 7649.0 -68.0        
Total Volume and Open Interest 154,775 207,080 +20,798  
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240209 15888 15916 15549 15713 -174 118,931 124,568 +936  
Mar24 240209 15876 15896 15540 15690 -177 970 13,521 +55  
Apr24 240209 15748 15748 15748 15748 -174 0 603 +0  
Total Volume and Open Interest 119,968 150,007 +997  
DAX(EUREX) Weekly Monthly
Mar24 240213 17061.0 17074.0 16847.0 16940.0 -158.0 38,903 70,937 -1,825  
Jun24 240213 17269.0 17269.0 17200.0 17200.0 -159.0 10 342 +2  
Sep24 240213 17357.0 17357.0 17357.0 17357.0 -159.0        
Total Volume and Open Interest 38,913 71,400 -1,823  
Mini-DAX(EUREX)
Mar24 240213 17051.0 17074.0 16846.0 16940.0 -158.0 26,827 10,351 -1,028  
Jun24 240213 17310.0 17343.0 17109.0 17200.0 -159.0 14 106 -1  
Sep24 240213 17357.0 17357.0 17357.0 17357.0 -159.0        
Total Volume and Open Interest 26,841 10,457 -1,029  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240213 4747 4753 4671 4705 -57 664,624 2,705,602 +5,827  
Jun24 240213 4685 4685 4626 4654 -58 17,034 77,036 +2,949  
Sep24 240213 4687 4687 4687 4687 -59 0 2,794 +0  
Total Volume and Open Interest 681,658 2,795,673 +7,916  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240213 11115 11161 11017 11059 -48 24,522 155,839 -2,595  
Jun24 240213 11027 11033 10928 10944 -50 3 6,938 +1  
Sep24 240213 10970 10970 10970 10970 -54        
Total Volume and Open Interest 24,525 162,940 -2,594  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240213 7553.00 7555.50 7431.50 7477.00 -67.50 75,233 541,561 +5,146  
Jun24 240213 7539.00 7539.00 7486.00 7494.00 -67.00 4 1,349 +1  
Sep24 240213 7509.00 7509.00 7509.00 7509.00 -67.00 0 91 +0  
Total Volume and Open Interest 75,237 543,566 +5,147  
SPI 200(SFE) Weekly Monthly
Mar24 240213 7564.0 7605.0 7545.0 7552.0 -12.0 28,674 272,344 +1,309  
Jun24 240213 7602.0 7605.0 7596.0 7596.0 -12.0 0 128 +0  
Sep24 240213 7563.0 7563.0 7563.0 7563.0 +22.0        
Total Volume and Open Interest 29,223 273,309 +1,343  
FTSE MIB(ISE)
Mar24 240213 31515.00 31600.00 31050.00 31259.00 -309.00 14,288 105,234 +34  
Jun24 240213 30530.00 30950.00 30500.00 30659.00 -302.00 50 603 +60  
Sep24 240213 30759.00 30759.00 30759.00 30759.00 -302.00 0 3 +0  
Total Volume and Open Interest 14,338 105,840 +94  
KOSPI 200(KFE)
Mar24 240213 355.55 359.40 355.30 357.25 +3.85 266,318 257,059 +3,398  
Jun24 240213 355.80 360.00 355.70 357.85 +3.80 335 36,353 -322  
Sep24 240213 357.80 357.80 357.80 357.80 +2.40 0 6,437 +1  
Total Volume and Open Interest 266,653 316,705 +3,159  
GSCI(CME) Weekly Monthly
Feb24 240213 557.45 561.10 553.30 559.45 +0.15 195 244 -190  
Mar24 240213 561.75 561.75 557.30 559.85 +0.25 192 386 +185  
Apr24 240213 557.35 557.35 557.35 557.35 -4.75        
Total Volume and Open Interest 387 630 -5  
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9