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 -6.75 120,117 240,205 -13,759 Hover/Click
May24 240213 1196.00 1201.25 1188.75 1191.75 -6.00 85,814 239,441 +7,992 Hover/Click
Jul24 240213 1205.50 1210.25 1198.75 1201.50 -6.00 28,939 134,728 +936 Hover/Click
Aug24 240213 1196.50 1202.25 1191.00 1194.00 -5.25 4,572 14,022 +123 Hover/Click
Sep24 240213 1173.00 1178.75 1168.50 1171.25 -4.00 2,351 12,405 +43 Hover/Click
Nov24 240213 1167.75 1172.50 1162.75 1165.25 -3.50 13,123 105,803 +1,176 Hover/Click
Jan25 240213 1176.00 1182.00 1170.75 1174.50 -3.50 1,003 8,021 +123 Hover/Click
Mar25 240213 1171.25 1178.50 1169.00 1171.25 -4.00 1,197 8,751 +90 Hover/Click
May25 240213 1177.50 1179.50 1171.00 1173.25 -4.00 658 4,818 +212 Hover/Click
Jul25 240213 1181.00 1185.75 1177.50 1179.75 -3.75 165 2,310 +29 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 86 2,594 +22 Hover/Click
Jan26 240213 1145.75 1145.75 1145.75 1145.75 -3.75 0 3 +0 Hover/Click
Total Volume and Open Interest 258,025 773,150 -3,013  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240213 348.90 350.30 343.50 344.80 -4.10 89,726 141,932 -14,085 Hover/Click
May24 240213 342.40 342.90 337.90 339.10 -3.80 80,077 168,290 +10,191 Hover/Click
Jul24 240213 345.40 346.10 341.50 342.60 -3.80 29,321 89,533 +2,132 Hover/Click
Aug24 240213 346.30 347.10 342.70 343.80 -3.70 8,405 19,341 +501 Hover/Click
Sep24 240213 346.60 347.00 343.00 344.10 -3.40 4,797 14,858 +535 Hover/Click
Oct24 240213 345.00 345.60 341.70 343.10 -3.00 3,321 12,429 +477 Hover/Click
Dec24 240213 347.30 347.40 343.70 345.20 -2.60 9,605 39,678 +67 Hover/Click
Jan25 240213 346.30 347.90 344.20 345.70 -2.60 658 3,558 +75 Hover/Click
Mar25 240213 344.40 344.40 342.70 344.10 -2.70 515 2,163 +26 Hover/Click
May25 240213 344.40 344.40 342.50 344.10 -2.60 113 851 +20 Hover/Click
Total Volume and Open Interest 226,580 493,749 -49  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240213 46.99 47.70 46.24 47.30 +0.40 97,965 130,279 -21,855 Hover/Click
May24 240213 47.43 48.15 46.76 47.79 +0.39 76,685 178,864 +6,220 Hover/Click
Jul24 240213 47.70 48.37 47.06 48.05 +0.41 32,551 118,019 +1,056 Hover/Click
Aug24 240213 47.42 48.12 46.85 47.81 +0.39 5,708 22,532 +919 Hover/Click
Sep24 240213 47.06 47.74 46.54 47.46 +0.38 3,729 17,624 +20 Hover/Click
Oct24 240213 46.73 47.29 46.11 47.02 +0.37 3,343 12,825 +525 Hover/Click
Dec24 240213 46.50 47.13 45.97 46.86 +0.36 9,654 66,452 -877 Hover/Click
Jan25 240213 46.76 47.09 45.97 46.82 +0.34 823 4,285 -10 Hover/Click
Mar25 240213 47.03 47.03 45.92 46.77 +0.34 859 4,074 +332 Hover/Click
May25 240213 46.34 47.05 45.99 46.83 +0.33 406 1,791 +170 Hover/Click
Total Volume and Open Interest 232,829 559,236 -13,172  
Canola(WCE) Weekly Monthly
Mar24 240213 590.5 597.4 588.5 595.5 +4.5 19,991 89,058 -9,246 Hover/Click
May24 240213 598.3 604.8 595.2 602.5 +3.9 27,671 133,726 +7,637 Hover/Click
Jul24 240213 604.2 610.6 601.2 609.0 +4.5 10,089 49,237 +2,126 Hover/Click
Nov24 240213 607.0 610.2 601.6 609.5 +4.6 3,413 31,145 +1,064 Hover/Click
Jan25 240213 610.0 613.3 610.0 613.3 +4.7 5 1,290 +0 Hover/Click
Mar25 240213 612.4 612.4 612.4 612.4 +4.8 0 74 +0 Hover/Click
Total Volume and Open Interest 61,169 304,551 +1,581  
Corn(CBOT) Weekly Monthly
Mar24 240213 430.25 434.75 428.75 430.75 +0.25 206,271 494,428 -30,932 Hover/Click
May24 240213 442.50 446.25 441.00 443.25 +0.75 136,375 380,934 +21,934 Hover/Click
Jul24 240213 452.00 455.25 451.00 452.50 +0.25 50,705 287,132 +6,116 Hover/Click
Sep24 240213 458.50 461.25 457.00 458.75 unch 22,171 145,213 +1,297 Hover/Click
Dec24 240213 469.00 472.00 468.00 469.75 +0.50 27,392 255,879 +4,288 Hover/Click
Mar25 240213 480.00 483.00 479.50 481.25 +0.50 903 17,277 +330 Hover/Click
May25 240213 486.75 489.00 485.50 487.50 +0.50 124 3,463 +34 Hover/Click
Jul25 240213 490.25 491.75 488.25 490.25 +0.75 123 5,671 +42 Hover/Click
Sep25 240213 482.50 484.25 482.00 482.75 +1.50 5 516 -5 Hover/Click
Dec25 240213 484.00 486.25 483.75 485.00 +1.50 492 11,806 +90 Hover/Click
Total Volume and Open Interest 444,635 1,603,371 +3,206  
Wheat(CBOT) Weekly Monthly
Mar24 240213 597.00 603.50 592.25 597.50 unch 100,815 133,849 -18,890 Hover/Click
May24 240213 599.00 602.75 593.75 597.00 -2.25 71,437 116,591 +12,139 Hover/Click
Jul24 240213 600.00 602.50 594.50 597.75 -2.50 29,198 90,292 +930 Hover/Click
Sep24 240213 607.25 610.00 602.75 606.00 -2.25 8,102 23,305 -180 Hover/Click
Dec24 240213 620.50 622.00 615.50 618.50 -2.25 6,782 30,643 +328 Hover/Click
Mar25 240213 630.75 632.75 627.50 630.25 -2.00 891 3,163 +104 Hover/Click
Total Volume and Open Interest 217,330 399,539 -5,529  
Wheat(KCBT) Weekly Monthly
Mar24 240213 598.50 599.25 591.25 594.50 -4.25 37,465 76,908 -7,168 Hover/Click
May24 240213 597.00 597.00 588.50 592.25 -4.50 30,523 78,040 +4,978 Hover/Click
Jul24 240213 589.00 589.00 582.00 585.75 -3.25 12,586 56,859 +792 Hover/Click
Sep24 240213 599.25 599.25 593.50 597.25 -3.25 3,458 16,361 -115 Hover/Click
Dec24 240213 614.00 615.75 610.25 614.25 -2.75 2,640 19,892 +510 Hover/Click
Mar25 240213 627.25 629.75 625.50 628.75 -2.25 171 1,140 +16 Hover/Click
May25 240213 636.00 636.00 632.50 636.00 -2.00 29 387 +22 Hover/Click
Total Volume and Open Interest 86,872 249,825 -965  
Wheat(MGE) Weekly Monthly
Mar24 240213 681.75 682.00 670.25 671.75 -10.75 7,611 30,745 -2,006 Hover/Click
May24 240213 681.00 681.00 671.75 672.75 -8.25 7,457 24,393 +2,095 Hover/Click
Jul24 240213 684.50 685.25 677.75 678.00 -6.75 1,595 9,183 +250 Hover/Click
Sep24 240213 688.00 688.75 684.25 684.75 -4.00 760 5,497 +108 Hover/Click
Dec24 240213 700.25 701.25 695.75 696.00 -4.00 145 2,069 +56 Hover/Click
Mar25 240213 707.75 707.75 707.75 707.75 -3.75 4 125 -1 Hover/Click
Total Volume and Open Interest 17,574 72,031 +503  
Oats(CBOT) Weekly Monthly
Mar24 240213 379.75 384.00 378.25 381.75 +3.50 186 2,200 -44 Hover/Click
May24 240213 374.50 377.50 372.50 374.25 +1.50 111 844 -24 Hover/Click
Jul24 240213 371.25 371.25 371.25 371.25 +1.00 12 96 +4 Hover/Click
Sep24 240213 375.50 375.50 375.50 375.50 +1.00 0 9 +0 Hover/Click
Total Volume and Open Interest 314 3,198 -68  
Rough Rice(CBOT) Weekly Monthly
Mar24 240213 18.58 18.74 18.30 18.36 -0.26 1,453 8,714 -518 Hover/Click
May24 240213 18.81 19.00 18.57 18.63 -0.22 906 1,840 +756 Hover/Click
Jul24 240213 18.63 18.63 18.63 18.63 -0.24 11 235 +5 Hover/Click
Sep24 240213 15.00 15.08 14.75 14.91 -0.23 55 1,518 +50 Hover/Click
Total Volume and Open Interest 2,463 12,363 +319  
Live Cattle(CME) Weekly Monthly
Feb24 240213 184.100 184.185 183.350 183.750 -0.500 3,765 10,836 -1,554 Hover/Click
Apr24 240213 185.500 185.735 184.750 185.100 -0.835 20,374 121,140 +843 Hover/Click
Jun24 240213 182.950 183.130 182.300 182.550 -0.985 9,325 64,821 +1,288 Hover/Click
Aug24 240213 182.000 182.150 181.450 181.580 -0.870 6,184 37,337 +449 Hover/Click
Oct24 240213 184.630 185.100 184.400 184.600 -0.780 3,650 24,057 +247 Hover/Click
Dec24 240213 188.330 188.580 187.900 188.200 -0.630 2,195 13,989 +20 Hover/Click
Total Volume and Open Interest 46,797 283,795 +1,550  
Feeder Cattle(CME) Weekly Monthly
Mar24 240213 248.535 248.985 246.950 248.000 -0.830 5,660 15,260 -507 Hover/Click
Apr24 240213 252.950 252.985 251.380 251.750 -1.435 3,628 9,391 +83 Hover/Click
May24 240213 256.085 256.585 255.200 255.450 -1.400 2,307 7,566 +132 Hover/Click
Aug24 240213 269.800 270.275 268.750 269.150 -1.150 2,061 8,702 -47 Hover/Click
Sep24 240213 271.200 271.900 270.450 271.000 -0.980 844 2,597 -58 Hover/Click
Oct24 240213 271.335 272.685 271.275 271.950 -0.885 1,433 3,866 +451 Hover/Click
Nov24 240213 271.000 271.880 270.585 271.130 -0.850 539 1,613 +88 Hover/Click
Total Volume and Open Interest 16,805 49,650 +239  
Lean Hogs(CME) Weekly Monthly
Feb24 240213 74.030 74.380 73.950 74.230 +0.650 4,282 14,568 +191 Hover/Click
Apr24 240213 81.530 81.680 80.200 81.080 -0.050 20,289 89,142 -1,650 Hover/Click
May24 240213 86.000 86.700 85.430 85.980 -0.020 170 3,475 +19  
Jun24 240213 95.280 95.400 93.880 94.700 -0.180 8,654 35,308 -104 Hover/Click
Jul24 240213 96.380 96.550 95.480 96.180 +0.030 4,275 16,902 +80 Hover/Click
Aug24 240213 96.000 96.500 95.400 96.080 +0.080 5,159 20,222 -211 Hover/Click
Oct24 240213 83.300 83.300 82.480 82.850 -0.150 4,419 21,310 +462 Hover/Click
Dec24 240213 75.650 75.700 74.850 75.330 -0.220 1,253 10,111 +281 Hover/Click
Total Volume and Open Interest 48,589 213,164 -912  
Class III Milk(CME) Weekly Monthly
Feb24 240213 16.19 16.21 16.17 16.19 -0.02 130 4,507 +10 Hover/Click
Mar24 240213 17.30 17.51 17.18 17.43 +0.17 484 5,788 -15 Hover/Click
Apr24 240213 17.65 17.74 17.47 17.67 +0.11 186 3,342 +45 Hover/Click
May24 240213 18.12 18.12 17.79 17.92 -0.01 85 2,169 +21 Hover/Click
Jun24 240213 18.25 18.30 18.17 18.22 -0.08 9 1,714 +1 Hover/Click
Jul24 240213 18.40 18.40 18.36 18.40 -0.05 5 1,207 +5 Hover/Click
Aug24 240213 18.43 18.50 18.43 18.50 -0.02 6 1,134 -4 Hover/Click
Sep24 240213 18.59 18.63 18.59 18.63 -0.07 5 1,049 +2 Hover/Click
Oct24 240213 18.61 18.61 18.60 18.60 unch 2 783 +2 Hover/Click
Nov24 240213 18.55 18.60 18.55 18.55 -0.05 1 851 +0 Hover/Click
Dec24 240213 18.20 18.24 18.20 18.24 unch 1 727 +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 914 23,762 +67  
Cocoa(ICE) Weekly Monthly
Mar24 240213 5828 6029 5815 6001 +141 35,319 35,873 -10,788 Hover/Click
May24 240213 5558 5715 5542 5652 +69 77,149 109,141 +1,291 Hover/Click
Jul24 240213 5386 5534 5365 5486 +87 28,680 62,489 -1,088 Hover/Click
Sep24 240213 5225 5376 5211 5343 +95 13,660 37,210 -1,906 Hover/Click
Dec24 240213 5048 5188 5036 5164 +92 7,910 31,663 +285 Hover/Click
Mar25 240213 4886 5010 4865 4994 +91 4,390 12,079 -1,219 Hover/Click
May25 240213 4798 4884 4798 4873 +90 489 1,598 +0 Hover/Click
Total Volume and Open Interest 167,678 291,410 -13,431  
Coffee "C"(ICE) Weekly Monthly
Mar24 240213 195.05 197.10 191.65 193.00 -2.60 36,014 36,390 -13,606 Hover/Click
May24 240213 190.65 192.30 186.60 188.05 -3.10 41,843 114,777 +12,650 Hover/Click
Jul24 240213 188.55 190.95 185.70 187.30 -2.55 13,324 41,041 +1,503 Hover/Click
Sep24 240213 188.75 190.55 185.70 187.45 -2.30 5,176 14,149 +134 Hover/Click
Dec24 240213 188.30 190.00 185.50 187.35 -2.25 2,989 17,495 +172 Hover/Click
Mar25 240213 189.15 189.90 185.75 187.45 -2.20 1,471 6,691 +324 Hover/Click
Total Volume and Open Interest 101,494 233,497 +1,530  
Orange Juice(ICE) Weekly Monthly
Mar24 240213 350.65 361.30 347.05 351.60 -2.05 415 4,587 +64 Hover/Click
May24 240213 336.55 348.70 335.35 343.20 +4.65 549 2,941 +83 Hover/Click
Jul24 240213 331.30 343.65 331.30 339.65 +6.35 35 856 +3 Hover/Click
Sep24 240213 329.05 337.70 329.05 337.65 +8.25 6 122 +0 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 1,005 8,536 +150  
Sugar #11(ICE) Weekly Monthly
Mar24 240213 23.62 23.64 23.23 23.30 -0.26 78,501 207,867 -13,394 Hover/Click
May24 240213 22.82 22.94 22.51 22.62 -0.22 61,211 250,041 +7,858 Hover/Click
Jul24 240213 22.62 22.66 22.26 22.37 -0.23 23,324 138,771 +1,625 Hover/Click
Oct24 240213 22.64 22.65 22.27 22.39 -0.23 14,383 114,784 +2,030 Hover/Click
Mar25 240213 22.80 22.82 22.45 22.56 -0.24 4,734 72,491 +761 Hover/Click
May25 240213 21.57 21.57 21.23 21.40 -0.19 1,778 33,695 +604 Hover/Click
Jul25 240213 20.85 20.86 20.55 20.73 -0.15 1,121 21,322 +120 Hover/Click
Oct25 240213 20.48 20.59 20.29 20.50 -0.11 862 22,858 +353 Hover/Click
Total Volume and Open Interest 186,734 880,582 +20  
London Cocoa(LCE) Weekly Monthly
Mar24 240213 4779 4881 4719 4852 +83 16,204 85,804 -3,301 Hover/Click
May24 240213 4624 4721 4564 4701 +91 36,293 63,353 -1,109 Hover/Click
Jul24 240213 4340 4436 4290 4416 +96 30,518 52,735 +4,949 Hover/Click
Sep24 240213 4177 4264 4126 4244 +90 17,694 43,665 -674 Hover/Click
Dec24 240213 3990 4062 3941 4037 +71 14,677 48,754 -81 Hover/Click
Mar25 240213 3900 3943 3828 3919 +52 9,882 48,378 +1,355 Hover/Click
May25 240213 3731 3802 3731 3795 +42 836 3,899 +149 Hover/Click
Total Volume and Open Interest 126,275 348,410 +1,336  
London Sugar(LCE) Weekly Monthly
Mar24 240213 658.30 663.40 653.10 658.20 -0.80 7,864 9,374 -3,013 Hover/Click
May24 240213 644.70 648.60 639.30 641.90 -3.60 8,812 37,083 +1,175 Hover/Click
Aug24 240213 631.90 634.10 625.40 627.50 -4.50 1,762 13,157 +156 Hover/Click
Oct24 240213 623.10 624.20 616.40 617.90 -5.30 628 7,617 +56 Hover/Click
Dec24 240213 617.60 617.60 610.80 611.40 -5.70 265 4,952 +18 Hover/Click
Total Volume and Open Interest 19,629 80,481 -1,613  
Cotton(ICE) Weekly Monthly
Mar24 240213 90.25 92.50 90.10 91.52 +0.99 39,786 40,025 -16,306 Hover/Click
May24 240213 90.95 93.22 90.84 92.06 +0.76 42,462 101,241 +4,924 Hover/Click
Jul24 240213 91.20 93.25 91.04 92.18 +0.67 17,614 63,584 +1,180 Hover/Click
Oct24 240213 85.54 85.54 85.54 85.54 +0.39 2 57 +1 Hover/Click
Dec24 240213 82.98 83.67 82.97 83.61 +0.31 12,160 42,705 -940 Hover/Click
Mar25 240213 83.69 83.84 83.55 83.78 +0.27 383 3,593 +141 Hover/Click
Total Volume and Open Interest 112,510 252,834 -10,962  
Crude Oil(NYM) Weekly Monthly
Mar24 240213 77.03 78.47 76.87 77.87 +0.95 302,612 199,432 -39,567 Hover/Click
Apr24 240213 76.90 78.10 76.77 77.56 +0.74 172,000 302,460 +21,476 Hover/Click
May24 240213 76.72 77.73 76.55 77.23 +0.58 90,365 172,854 +123 Hover/Click
Jun24 240213 76.51 77.33 76.28 76.87 +0.48 66,314 173,824 -2,889 Hover/Click
Jul24 240213 76.16 76.88 75.90 76.44 +0.40 27,318 97,316 -33 Hover/Click
Aug24 240213 75.62 76.34 75.48 75.94 +0.32 10,290 55,325 -29 Hover/Click
Sep24 240213 75.09 75.83 74.97 75.40 +0.25 17,620 81,422 -1,184 Hover/Click
Oct24 240213 74.76 75.34 74.57 74.88 +0.21 5,919 51,982 -217 Hover/Click
Nov24 240213 74.26 74.76 74.11 74.40 +0.18 3,541 39,979 -332 Hover/Click
Dec24 240213 73.79 74.43 73.57 73.93 +0.16 36,312 182,358 +1,345 Hover/Click
Jan25 240213 73.80 73.81 73.18 73.46 +0.15 1,325 35,885 +152 Hover/Click
Feb25 240213 73.31 73.34 72.80 73.01 +0.15 676 22,180 +41 Hover/Click
Mar25 240213 72.86 72.86 72.60 72.60 +0.12 1,576 31,918 -258 Hover/Click
Apr25 240213 72.50 72.50 72.22 72.22 +0.12 307 13,770 +3 Hover/Click
May25 240213 72.13 72.14 71.88 71.88 +0.13 161 10,453 +45 Hover/Click
Jun25 240213 71.38 71.93 71.22 71.55 +0.14 6,711 69,959 -302 Hover/Click
Total Volume and Open Interest 761,314 1,777,106 -20,022  
e-miNY Crude Oil(NYM)
Mar24 240213 77.000 78.475 76.850 77.875 +0.950 6,638 1,407 -194  
Apr24 240213 76.900 78.100 76.775 77.550 +0.725 859 806 +68  
May24 240213 76.925 77.700 76.600 77.250 +0.600 26 178 +6  
Jun24 240213 76.525 77.300 76.300 76.875 +0.475 20 107 +1  
Jul24 240213 76.150 76.825 75.925 76.450 +0.400 3 29 -1  
Aug24 240213 75.850 76.325 75.475 75.950 +0.325 1 59 -1  
Sep24 240213 75.400 75.825 74.975 75.400 +0.250 1 61 -1  
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 0 3 +0  
Dec24 240213 73.850 74.400 73.600 73.925 +0.150 28 235 -13  
Total Volume and Open Interest 7,577 2,936 -135  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240213 293.75 296.50 288.45 289.59 -2.37 79,909 97,500 -6,975 Hover/Click
Apr24 240213 285.44 287.84 281.22 282.85 -0.92 70,222 66,783 +3,109 Hover/Click
May24 240213 275.11 277.88 272.61 274.36 -0.04 44,258 49,969 +61 Hover/Click
Jun24 240213 268.58 270.31 266.07 267.71 +0.28 32,214 48,456 +3,433 Hover/Click
Jul24 240213 266.26 266.92 263.38 264.86 +0.40 12,182 20,844 +1,080 Hover/Click
Aug24 240213 263.50 264.76 261.61 263.03 +0.43 5,045 17,408 +917 Hover/Click
Sep24 240213 263.51 263.90 260.98 262.18 +0.27 4,795 12,861 -225 Hover/Click
Oct24 240213 261.74 262.82 261.22 261.54 +0.03 2,218 7,632 +199 Hover/Click
Nov24 240213 261.17 261.37 259.58 260.18 -0.13 1,434 7,827 +25 Hover/Click
Dec24 240213 259.31 259.94 257.15 258.01 -0.17 5,491 20,061 -346 Hover/Click
Jan25 240213 257.30 257.99 255.42 256.15 -0.13 487 5,515 +209 Hover/Click
Feb25 240213 254.75 254.92 253.27 253.87 -0.13 146 1,571 +8 Hover/Click
Mar25 240213 251.11 251.11 251.11 251.11 -0.10 52 1,568 +4 Hover/Click
Apr25 240213 247.79 247.79 247.79 247.79 -0.02 16 1,045 +2 Hover/Click
Total Volume and Open Interest 258,697 367,792 +1,562  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240213 236.72 241.34 235.77 239.46 +2.73 60,821 84,600 -2,359 Hover/Click
Apr24 240213 259.31 263.30 258.23 261.96 +2.84 57,785 81,602 +5,692 Hover/Click
May24 240213 258.47 262.19 257.44 260.83 +2.57 28,031 57,112 +772 Hover/Click
Jun24 240213 254.78 258.08 253.92 256.85 +2.21 19,029 42,459 +456 Hover/Click
Jul24 240213 250.61 253.50 249.91 252.42 +1.98 7,732 28,580 +924 Hover/Click
Aug24 240213 247.06 248.59 245.45 247.79 +1.92 5,246 22,610 +907 Hover/Click
Sep24 240213 241.00 242.86 240.00 242.20 +1.84 5,689 26,823 +528 Hover/Click
Oct24 240213 222.79 223.57 221.69 222.99 +0.83 2,605 9,356 -19 Hover/Click
Nov24 240213 215.19 216.58 214.65 216.07 +0.67 2,065 6,775 -317 Hover/Click
Dec24 240213 211.00 211.71 209.65 211.20 +0.40 1,977 21,291 +230 Hover/Click
Total Volume and Open Interest 191,409 391,715 +6,810  
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 -0.079 247,314 276,984 -39,121 Hover/Click
Apr24 240213 1.793 1.826 1.707 1.742 -0.058 141,202 197,582 +8,931 Hover/Click
May24 240213 1.911 1.940 1.835 1.866 -0.052 123,856 195,638 +18,283 Hover/Click
Jun24 240213 2.095 2.118 2.016 2.052 -0.048 32,335 67,395 -331 Hover/Click
Jul24 240213 2.290 2.310 2.214 2.251 -0.042 29,699 90,587 -1,142 Hover/Click
Aug24 240213 2.363 2.383 2.288 2.330 -0.037 15,679 33,746 +871 Hover/Click
Sep24 240213 2.351 2.377 2.282 2.321 -0.041 24,515 73,392 +2,533 Hover/Click
Oct24 240213 2.443 2.460 2.369 2.405 -0.039 28,204 104,297 +255 Hover/Click
Nov24 240213 2.886 2.913 2.831 2.864 -0.035 9,912 40,185 +543 Hover/Click
Dec24 240213 3.410 3.432 3.362 3.389 -0.030 8,638 50,251 -48 Hover/Click
Jan25 240213 3.712 3.733 3.665 3.685 -0.031 13,750 63,152 -119 Hover/Click
Feb25 240213 3.563 3.583 3.518 3.535 -0.032 5,834 35,279 +320 Hover/Click
Mar25 240213 3.215 3.239 3.175 3.191 -0.026 8,252 61,282 +178 Hover/Click
Apr25 240213 2.980 3.006 2.943 2.958 -0.024 4,819 49,912 -123 Hover/Click
May25 240213 3.021 3.039 2.981 2.998 -0.024 1,932 20,970 +81 Hover/Click
Jun25 240213 3.177 3.204 3.150 3.168 -0.017 1,341 8,424 +140 Hover/Click
Total Volume and Open Interest 710,677 1,516,849 -5,042  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240213 82.00 83.24 81.96 82.77 +0.77 315,322 486,916 -33,297 Hover/Click
May24 240213 81.50 82.57 81.44 82.07 +0.56 251,095 428,854 +29,055 Hover/Click
Jun24 240213 81.05 81.97 80.95 81.48 +0.44 195,862 252,669 +2,075 Hover/Click
Jul24 240213 80.58 81.42 80.50 80.96 +0.36 71,391 125,122 +6,419 Hover/Click
Aug24 240213 80.10 80.94 80.04 80.46 +0.29 32,168 113,722 -130 Hover/Click
Sep24 240213 79.67 80.49 79.58 79.96 +0.24 32,773 113,330 +2,965 Hover/Click
Oct24 240213 79.20 80.00 79.13 79.48 +0.21 12,019 62,331 +164 Hover/Click
Nov24 240213 78.79 79.55 78.69 79.03 +0.19 11,237 56,743 +411 Hover/Click
Dec24 240213 78.37 79.10 78.24 78.58 +0.18 61,388 199,204 +2,914 Hover/Click
Jan25 240213 78.04 78.61 77.83 78.13 +0.17 4,793 46,291 +207 Hover/Click
Feb25 240213 77.58 78.15 77.46 77.71 +0.15 4,003 46,703 -634 Hover/Click
Mar25 240213 77.22 77.79 77.06 77.35 +0.15 3,266 29,238 +296 Hover/Click
Apr25 240213 77.30 77.30 76.47 77.01 +0.14 572 16,264 +2 Hover/Click
May25 240213 76.69 76.69 76.69 76.69 +0.14 305 12,495 +114 Hover/Click
Total Volume and Open Interest 1,027,309 2,303,097 +10,890  
Gas Oil(ICE) Weekly Monthly
Mar24 240213 877.50 888.00 866.75 874.75 +3.25 141,475 177,722 -586 Hover/Click
Apr24 240213 849.00 858.50 840.25 848.25 +4.25 105,706 121,856 +5,463 Hover/Click
May24 240213 825.25 833.75 818.75 826.00 +4.75 56,929 74,135 -2,110 Hover/Click
Jun24 240213 808.50 815.00 802.00 808.75 +4.00 59,508 78,433 +1,762 Hover/Click
Jul24 240213 798.25 803.75 792.25 798.50 +3.75 17,549 37,865 +784 Hover/Click
Aug24 240213 793.75 796.75 786.25 792.50 +3.75 10,034 37,027 +1,416 Hover/Click
Sep24 240213 787.50 792.25 782.50 788.25 +3.50 15,243 45,994 +537 Hover/Click
Oct24 240213 787.75 789.75 780.75 785.75 +3.00 8,600 32,473 +149 Hover/Click
Nov24 240213 778.75 781.75 772.50 778.00 +2.75 4,603 19,366 -30 Hover/Click
Dec24 240213 768.00 771.75 763.00 768.50 +2.75 17,226 74,191 -1,259 Hover/Click
Total Volume and Open Interest 471,851 769,358 -12,203  
WTI Crude Oil(ICE) Weekly Monthly
Mar24 240213 77.00 78.47 76.89 77.87 +0.95 41,903 56,659 -5,102 Hover/Click
Apr24 240213 76.83 78.09 76.79 77.56 +0.74 76,748 100,476 +573 Hover/Click
May24 240213 76.78 77.71 76.58 77.24 +0.59 66,964 66,808 -583 Hover/Click
Jun24 240213 76.50 77.30 76.31 76.87 +0.48 55,222 100,001 -1,733 Hover/Click
Jul24 240213 76.28 76.82 76.08 76.44 +0.40 16,636 20,776 -211 Hover/Click
Aug24 240213 76.31 76.36 75.64 75.94 +0.32 5,381 18,451 -291 Hover/Click
Sep24 240213 75.49 75.75 75.16 75.40 +0.25 4,322 40,845 -479 Hover/Click
Oct24 240213 75.00 75.19 74.88 74.88 +0.21 806 12,061 -297 Hover/Click
Nov24 240213 74.56 74.75 74.40 74.40 +0.18 708 12,257 -348 Hover/Click
Dec24 240213 73.95 74.39 73.73 73.93 +0.16 8,756 83,510 -5,402 Hover/Click
Jan25 240213 73.35 73.46 73.35 73.46 +0.15 144 8,325 +22 Hover/Click
Feb25 240213 73.01 73.01 73.01 73.01 +0.15 64 3,657 +37 Hover/Click
Mar25 240213 72.60 72.60 72.60 72.60 +0.12 81 3,964 -4 Hover/Click
Apr25 240213 72.22 72.22 72.22 72.22 +0.12 50 3,036 -20 Hover/Click
May25 240213 71.88 71.88 71.88 71.88 +0.13 8 3,681 +0 Hover/Click
Jun25 240213 71.89 71.89 71.37 71.55 +0.14 912 19,874 -30 Hover/Click
Total Volume and Open Interest 280,096 630,577 -13,490  
US Dollar Index(ICE) Weekly Monthly
Mar24 240213 104.020 104.855 103.365 104.850 +0.802 9,457 28,358 +27 Hover/Click
Jun24 240213 103.655 104.480 103.200 104.480 +0.783 74 674 -16 Hover/Click
Sep24 240213 103.880 104.185 103.880 104.185 +0.783 5 13 -5 Hover/Click
Total Volume and Open Interest 9,536 29,045 +6  
Australian Dollar(CME) Weekly Monthly
Mar24 240213 65.36 65.50 64.49 64.50 -0.85 71,156 182,876 -581 Hover/Click
Jun24 240213 65.55 65.56 64.68 64.68 -0.84 134 1,178 +50 Hover/Click
Sep24 240213 65.10 65.64 64.80 64.80 -0.82 1 138 -1 Hover/Click
Total Volume and Open Interest 71,643 184,753 -438  
British Pound(CME) Weekly Monthly
Mar24 240213 126.32 127.00 125.75 125.76 -0.51 70,172 179,050 +36 Hover/Click
Jun24 240213 126.62 126.96 125.82 125.82 -0.50 55 10,227 -23 Hover/Click
Sep24 240213 125.83 126.84 125.83 125.83 -0.49 10 642 +10 Hover/Click
Total Volume and Open Interest 70,506 193,384 +168  
Canadian Dollar(CME) Weekly Monthly
Mar24 240213 74.38 74.48 73.63 73.64 -0.71 60,605 150,775 +447 Hover/Click
Jun24 240213 74.43 74.52 73.73 73.73 -0.70 193 4,320 +6 Hover/Click
Sep24 240213 74.08 74.54 73.78 73.78 -0.69 15 1,084 +15 Hover/Click
Dec24 240213 74.11 74.56 73.83 73.83 -0.68 1 581 +1 Hover/Click
Total Volume and Open Interest 61,007 157,471 +469  
Japanese Yen(CME) Weekly Monthly
Mar24 240213 67.32 67.48 66.63 66.64 -0.65 118,961 275,421 +3,309 Hover/Click
Jun24 240213 68.27 68.29 67.58 67.58 -0.66 494 2,903 +35 Hover/Click
Sep24 240213 69.00 69.16 68.47 68.47 -0.64 35 352 -2 Hover/Click
Total Volume and Open Interest 119,668 280,011 +3,411  
Swiss Franc(CME) Weekly Monthly
Mar24 240213 114.59 114.62 112.99 113.01 -1.57 22,555 48,810 -33 Hover/Click
Jun24 240213 115.50 115.72 114.13 114.13 -1.55 29 500 +5 Hover/Click
Sep24 240213 115.47 116.77 115.25 115.25 -1.49 0 81 +0 Hover/Click
Total Volume and Open Interest 22,584 49,590 -28  
EuroFX(CME) Weekly Monthly
Mar24 240213 107.88 108.30 107.15 107.16 -0.68 159,601 720,061 -1,039 Hover/Click
Jun24 240213 108.30 108.70 107.57 107.58 -0.67 781 5,771 +34 Hover/Click
Sep24 240213 108.63 108.87 108.01 108.01 -0.66 59 1,797 -28 Hover/Click
Total Volume and Open Interest 162,089 733,484 -1,121  
Mexican Peso(CME) Weekly Monthly
Mar24 240213 582.63 583.38 577.13 577.25 -4.38 48,464 264,377 -25 Hover/Click
Jun24 240213 573.75 574.13 568.75 568.75 -4.50 53 515 +35 Hover/Click
Total Volume and Open Interest 48,517 265,017 +10  
Brazilian Real(CME) Weekly Monthly
Mar24 240213 201.20 201.90 198.00 199.70 -1.80 13,831 55,233 -1,210 Hover/Click
Apr24 240213 201.30 201.30 197.35 199.10 -1.75 87 93 -7  
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 13,918 55,329 -1,217  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240213 119~230 120~280 117~300 117~310 -1~280 312,682 1,421,903 -2,365 Hover/Click
Jun24 240213 119~260 120~230 117~300 117~300 -1~290 1,830 11,832 +1,020 Hover/Click
Sep24 240213 119~010 119~010 118~000 118~000 -1~190 0 3 +0 Hover/Click
Total Volume and Open Interest 314,512 1,433,738 -1,345  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240213 110~215 111~070 109~170 109~200 -1~030 1,591,527 4,699,065 +22,407 Hover/Click
Jun24 240213 111~075 111~245 110~020 110~050 -1~045 15,007 46,724 +3,370 Hover/Click
Sep24 240213 111~160 111~160 110~240 110~240 -1~045 4 173 +4 Hover/Click
Total Volume and Open Interest 1,606,538 4,745,962 +25,781  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240213 107~072 107~184 106~112 106~136 -0~262 1,060,455 5,829,648 +19,237 Hover/Click
Jun24 240213 107~200 107~300 106~240 106~262 -0~270 7,440 24,015 +3,494 Hover/Click
Sep24 240213 107~066 107~066 107~066 107~066 -0~270       Hover/Click
Total Volume and Open Interest 1,067,895 5,853,663 +22,731  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240213 102~095 102~130 101~286 101~297 -0~117 629,959 3,947,405 -14,212 Hover/Click
Jun24 240213 102~262 102~293 102~122 102~134 -0~134 6,044 26,081 +3,098 Hover/Click
Sep24 240213 102~300 102~300 102~300 102~300 -0~134       Hover/Click
Total Volume and Open Interest 636,003 3,973,486 -11,114  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240213 94.825 94.825 94.795 94.805 -0.025 40,536 212,645 -4,144  
Jun24 240213 94.995 95.020 94.930 94.950 -0.090 77,168 224,667 -3,126  
Sep24 240213 95.280 95.315 95.170 95.185 -0.150 58,520 218,123 +1,179  
Dec24 240213 95.575 95.615 95.435 95.450 -0.185 102,897 275,551 -8,998  
Mar25 240213 95.820 95.870 95.675 95.690 -0.190 42,949 169,255 +1,908  
Jun25 240213 96.010 96.070 95.870 95.885 -0.185 45,982 134,026 +6,207  
Sep25 240213 96.145 96.205 96.000 96.025 -0.170 34,149 106,527 -42  
Dec25 240213 96.225 96.290 96.095 96.120 -0.155 37,461 123,310 +1,080  
Mar26 240213 96.270 96.335 96.160 96.180 -0.135 20,591 85,265 +1,868  
Jun26 240213 96.300 96.370 96.205 96.225 -0.120 17,110 61,134 -859  
Sep26 240213 96.325 96.385 96.245 96.260 -0.105 12,856 42,837 -587  
Dec26 240213 96.335 96.405 96.270 96.285 -0.095 14,301 52,995 +1,140  
Mar27 240213 96.365 96.420 96.295 96.310 -0.085 3,910 37,440 +81  
Jun27 240213 96.360 96.425 96.310 96.325 -0.080 5,262 28,044 +467  
Sep27 240213 96.365 96.435 96.325 96.335 -0.075 4,432 17,889 +461  
Dec27 240213 96.360 96.430 96.325 96.340 -0.065 3,202 12,807 +271  
Mar28 240213 96.350 96.415 96.310 96.335 -0.060 2,301 8,420 +72  
Jun28 240213 96.330 96.400 96.305 96.330 -0.050 818 1,664 -16  
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Mar24 240213 125~28 127~10 123~27 123~30 -2~03 226,535 1,665,858 +6,182  
Jun24 240213 128~14 128~31 125~21 125~24 -2~06 389 1,402 +341  
Sep24 240213 126~30 126~30 126~30 126~30 -2~06        
Total Volume and Open Interest 226,924 1,667,260 +6,523  
Ultra 10-Yr T-Note(CBOT)
Mar24 240213 114~235 115~130 113~110 113~145 -1~105 388,448 2,186,422 +4,232  
Jun24 240213 114~280 115~050 113~180 113~210 -1~105 735 600 +546  
Sep24 240213 114~000 114~000 114~000 114~000 -0~230        
Total Volume and Open Interest 389,183 2,187,022 +4,778  
30 Day Federal Funds(CBOT)
Feb24 240213 94.673 94.675 94.670 94.673 -0.003 20,251 604,612 +8,546  
Mar24 240213 94.695 94.695 94.680 94.685 -0.010 17,725 150,102 +824  
Apr24 240213 94.710 94.720 94.680 94.695 -0.020 95,391 442,534 +11,974  
May24 240213 94.845 94.860 94.760 94.770 -0.080 80,226 240,387 +5,672  
Jun24 240213 94.970 94.990 94.850 94.860 -0.115 5,197 55,617 -421  
Jul24 240213 95.050 95.090 94.910 94.920 -0.135 36,051 152,143 -5,280  
Total Volume and Open Interest 332,859 1,913,579 +28,818  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240213 146.14 146.39 146.11 146.30 +0.17 758 11,755 +103 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 +0.04 102,496 228,523 -9,719  
Jun24 240213 132.94 134.02 132.36 133.02 +0.06 489 5,923 +487  
Sep24 240213 133.78 133.78 133.78 133.78 -0.08        
Total Volume and Open Interest        
Euro-Bund(EUREX) Weekly Monthly
Mar24 240213 133.57 134.00 132.81 133.11 -0.34 905,341 1,308,433 -3,137 Hover/Click
Jun24 240213 133.13 133.41 132.44 132.72 -0.33 2,176 16,397 +1,315 Hover/Click
Sep24 240213 133.81 134.00 133.69 133.69 -0.28 0 4 +0 Hover/Click
Total Volume and Open Interest        
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240213 117.09 117.23 116.62 116.75 -0.26 737,135 1,355,943 +9,291 Hover/Click
Jun24 240213 118.53 118.69 118.28 118.31 -0.25 849 4,098 +415 Hover/Click
Sep24 240213 118.08 118.08 118.08 118.08 -0.03       Hover/Click
Total Volume and Open Interest        
Euro-Schatz(EUREX)
Mar24 240213 105.57 105.63 105.42 105.44 -0.14 605,512 2,173,127 +60,676  
Jun24 240213 106.07 106.07 106.02 106.02 -0.15 0 1,209 -31  
Sep24 240213 107.48 107.48 107.48 107.48 unch        
Total Volume and Open Interest        
3-Mth Euribor(EUREX)
Mar24 240213 96.145 96.160 96.125 96.135 -0.005 882 1,440 -56  
Jun24 240213 96.495 96.525 96.435 96.440 -0.055 1,768 1,498 -182  
Sep24 240213 96.885 96.935 96.805 96.820 -0.080 2,115 1,479 -172  
Total Volume and Open Interest        
Long Gilt(LIFFE) Weekly Monthly
Mar24 240213 97~15 97~30 96~26 97~00 -0~21 170,991 562,208 +1,446 Hover/Click
Jun24 240213 97~04 97~04 97~04 97~04 -0~22 5 26 +4 Hover/Click
Total Volume and Open Interest 170,996 562,234 +1,450  
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 240213 96.145 96.165 96.125 96.130 -0.010 147,103 848,932 -522  
Jun24 240213 96.505 96.535 96.405 96.440 -0.055 204,596 651,916 +4,149  
Sep24 240213 96.910 96.945 96.775 96.820 -0.080 143,909 413,489 +2,193  
Total Volume and Open Interest 1,271,298 4,636,054 +20,010  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240213 95.67 95.69 95.67 95.68 +0.01 23,420 248,918 -605  
Jun24 240213 95.71 95.74 95.71 95.74 +0.02 29,475 299,524 +2,491  
Sep24 240213 95.82 95.84 95.80 95.83 unch 14,300 196,487 +298  
Dec24 240213 95.95 95.96 95.92 95.95 unch 18,191 197,884 +1,331  
Mar25 240213 96.06 96.07 96.04 96.06 -0.01 14,346 116,060 -495  
Jun25 240213 96.15 96.17 96.14 96.15 -0.01 11,007 104,372 +896  
Sep25 240213 96.22 96.23 96.20 96.21 -0.02 10,571 69,514 +4,578  
Dec25 240213 96.27 96.28 96.25 96.26 -0.02 4,592 69,217 +1,608  
Mar26 240213 96.26 96.27 96.26 96.27 -0.01 0 6,294 +0  
Jun26 240213 96.24 96.24 96.24 96.24 -0.01 0 937 +0  
Total Volume and Open Interest 125,902 1,310,235 +10,102  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240213 95.82 95.84 95.80 95.82 -0.01 147,232 1,109,379 -128  
Jun24 240213 95.82 95.82 95.82 95.82 -0.01        
Total Volume and Open Interest 147,232 1,109,379 -128  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240213 96.25 96.27 96.23 96.25 -0.01 221,578 776,496 +13,943  
Jun24 240213 96.42 96.42 96.25 96.25 -0.01        
Total Volume and Open Interest 221,578 776,496 +13,943  
Gold(CMX) Weekly Monthly
Feb24 240213 2025.1 2025.8 1990.0 1992.9 -25.3 62 413 -33 Hover/Click
Apr24 240213 2033.7 2047.3 2002.8 2007.2 -25.8 116,031 337,554 -4,748 Hover/Click
Jun24 240213 2053.4 2067.0 2022.8 2027.1 -25.9 7,525 34,834 +761 Hover/Click
Aug24 240213 2071.7 2081.5 2041.2 2045.3 -25.7 4,276 21,188 +1,069 Hover/Click
Oct24 240213 2088.8 2098.0 2060.0 2062.8 -25.1 924 5,627 +295 Hover/Click
Dec24 240213 2102.2 2116.0 2077.0 2080.2 -24.7 963 12,023 -232 Hover/Click
Feb25 240213 2116.0 2127.0 2094.0 2096.6 -23.8 17 1,425 -1 Hover/Click
Apr25 240213 2110.6 2110.6 2110.6 2110.6 -23.8 6 284 -1 Hover/Click
Jun25 240213 2132.2 2132.2 2125.3 2125.3 -23.8 465 830 -462 Hover/Click
Aug25 240213 2138.7 2138.7 2138.7 2138.7 -23.8 2 14 +0 Hover/Click
Oct25 240213 2152.1 2152.1 2152.1 2152.1 -23.8 5 8 +5 Hover/Click
Dec25 240213 2197.1 2197.1 2165.4 2165.4 -23.8 558 1,362 +558 Hover/Click
Total Volume and Open Interest 131,365 417,607 -2,791  
Silver(CMX) Weekly Monthly
Mar24 240213 2274.0 2305.0 2203.0 2215.4 -61.3 49,617 84,559 -5,451 Hover/Click
May24 240213 2295.0 2324.0 2224.5 2236.5 -61.7 10,606 44,632 +3,790 Hover/Click
Jul24 240213 2324.0 2343.5 2248.5 2258.3 -61.4 1,190 8,130 +121 Hover/Click
Sep24 240213 2356.5 2363.5 2271.5 2280.0 -60.6 991 5,043 +141 Hover/Click
Dec24 240213 2374.0 2390.0 2295.0 2307.1 -59.9 383 4,310 +123 Hover/Click
Mar25 240213 2332.8 2332.8 2332.8 2332.8 -59.9 0 49 +0 Hover/Click
May25 240213 2350.1 2350.1 2350.1 2350.1 -59.9 0 2 +0 Hover/Click
Total Volume and Open Interest 62,800 147,002 -1,278  
Platinum(NYMEX) Weekly Monthly
Apr24 240213 896.9 906.8 874.2 878.9 -18.2 20,826 78,487 +2,206 Hover/Click
Jul24 240213 905.2 914.8 883.3 887.7 -18.1 2,076 8,527 +807 Hover/Click
Oct24 240213 914.2 923.8 894.4 897.8 -17.7 1,664 4,143 +590 Hover/Click
Jan25 240213 922.7 930.2 901.6 905.8 -17.4 132 642 +84 Hover/Click
Total Volume and Open Interest 24,710 91,978 +3,695  
Palladium(NYMEX) Weekly Monthly
Mar24 240213 899.50 916.50 851.50 860.50 -36.10 4,583 19,828 -84 Hover/Click
Jun24 240213 910.00 923.50 862.00 870.80 -34.00 1,284 7,219 +626 Hover/Click
Sep24 240213 878.10 878.10 878.10 878.10 -35.60 0 48 +0 Hover/Click
Total Volume and Open Interest 5,873 27,120 +547  
Copper(CMX) Weekly Monthly
Mar24 240213 372.15 375.45 370.30 371.10 -1.30 91,814 128,985 -1,261 Hover/Click
May24 240213 374.40 377.40 372.15 372.85 -1.55 34,312 74,291 +2,418 Hover/Click
Jul24 240213 376.45 379.50 374.25 374.90 -1.60 7,238 26,171 +167 Hover/Click
Sep24 240213 378.05 381.15 376.05 376.75 -1.55 3,784 17,063 +507 Hover/Click
Dec24 240213 381.15 382.85 378.10 378.60 -1.60 1,557 8,753 +791 Hover/Click
Total Volume and Open Interest 139,621 262,259 +2,719  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240213 38863 38897 38095 38333 -551 109,918 106,475 -1,349 Hover/Click
Jun24 240213 39240 39289 38510 38732 -554 97 547 +15 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 110,015 107,031 -1,334  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240213 5034.00 5040.00 4936.50 4971.25 -70.00 1,212,336 2,306,960 +23,890 Hover/Click
Jun24 240213 5092.50 5098.25 4994.25 5029.25 -70.50 8,644 52,230 +6,044 Hover/Click
Sep24 240213 5144.25 5148.00 5046.75 5081.00 -69.25 113 3,073 +51 Hover/Click
Dec24 240213 5124.75 5129.00 5104.25 5129.00 -67.25 179 2,925 +177 Hover/Click
Total Volume and Open Interest 1,221,272 2,365,936 +30,162  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240213 17928.50 17963.25 17542.00 17676.75 -288.25 499,282 305,922 +8,356 Hover/Click
Jun24 240213 18163.00 18194.75 17780.00 17909.75 -290.00 838 1,985 +35 Hover/Click
Sep24 240213 18239.00 18276.25 17996.50 18106.75 -289.00 31 79 +29 Hover/Click
Total Volume and Open Interest 500,153 308,119 +8,422  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240213 2842.70 2847.80 2752.30 2773.30 -71.70 9,445 38,400 +486 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 9,445 38,401 +486  
Volatility Index(CBOE)
Feb24 240213 13.85 17.85 13.61 15.75 +1.95 45,640 66,096 -8,875  
Mar24 240213 15.00 16.95 14.90 16.01 +1.06 62,209 171,819 +9,207  
Apr24 240213 15.93 17.35 15.85 16.66 +0.76 22,906 59,927 -479  
May24 240213 16.46 17.65 16.40 17.08 +0.64 8,055 28,255 +405  
Total Volume and Open Interest 151,666 373,967 +1,957  
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 -85.70 221,567 486,642 +2,816 Hover/Click
Jun24 240213 2074.00 2079.70 1976.00 1990.90 -86.70 384 1,204 +3 Hover/Click
Sep24 240213 2011.00 2011.00 2011.00 2011.00 -85.20 0 1 +0 Hover/Click
Total Volume and Open Interest 221,951 487,847 +2,819  
Nikkei 225(CME)
Mar24 240213 37445 38400 37410 37700 +215 8,030 16,458 +132  
Jun24 240213 37275 38215 37240 37530 +220 41 68 +21  
Total Volume and Open Interest 8,071 16,526 +153  
Nikkei 225(SGX) Weekly Monthly
Mar24 240213 37230 38385 37165 38245 +1015 41,718 110,383 +1,944  
Jun24 240213 36900 38090 36895 37985 +1010 12 2,822 +5  
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 1,100,417 400,709 +35,173  
Jun24 240213 36680 37850 36655 37830 +1230 27,525 15,516 +953  
Sep24 240213 36610 37800 36600 37800 +1260 494 2,229 +114  
Total Volume and Open Interest 1,057,014 483,976 +8,864  
Nikkei 225(JPX)
Mar24 240213 36960 38130 36920 38130 +1240 74,506 210,293 +1,613  
Jun24 240213 36690 37830 36660 37830 +1200 2,674 25,529 -221  
Sep24 240213 36890 37800 36880 37800 +1230 23 1,752 -2  
Total Volume and Open Interest 77,219 293,033 +2,082  
Nikkei 225(CME) Yen
Mar24 240213 37420 38390 37390 37685 +215 28,038 53,998 +2,448  
Jun24 240213 37225 38105 37160 37420 +225 37 125 +22  
Sep24 240213 37695 37695 37695 37695 +550 0 1 +0  
Total Volume and Open Interest 28,075 54,124 +2,470  
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 59,963 180,716 +5,832  
Mar24 240213 7699.5 7720.0 7602.0 7652.0 -67.0 15,549 5,515 +3,597  
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        
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 240213 17061.0 17074.0 16847.0 16940.0 -158.0 48,399 72,762 +578  
Jun24 240213 17269.0 17269.0 17200.0 17200.0 -159.0 26 340 +16  
Sep24 240213 17357.0 17357.0 17357.0 17357.0 -159.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240213 17051.0 17074.0 16846.0 16940.0 -158.0 30,663 11,379 +209  
Jun24 240213 17310.0 17343.0 17109.0 17200.0 -159.0 14 107 +3  
Sep24 240213 17357.0 17357.0 17357.0 17357.0 -159.0        
Total Volume and Open Interest        
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240213 4747 4753 4671 4705 -57 672,669 2,699,775 -55,652  
Jun24 240213 4685 4685 4626 4654 -58 12,097 74,087 +9,040  
Sep24 240213 4687 4687 4687 4687 -59 0 2,794 +0  
Total Volume and Open Interest 685,266 2,787,757 -46,112  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240213 11115 11161 11017 11059 -48 27,527 158,434 +2,023  
Jun24 240213 11027 11033 10928 10944 -50 4 6,937 -1  
Sep24 240213 10970 10970 10970 10970 -54        
Total Volume and Open Interest        
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240213 7553.00 7555.50 7431.50 7477.00 -67.50 73,423 536,415 -1,984  
Jun24 240213 7539.00 7539.00 7486.00 7494.00 -67.00 4 1,348 +4  
Sep24 240213 7509.00 7509.00 7509.00 7509.00 -67.00 0 91 +0  
Total Volume and Open Interest 73,427 538,419 -1,980  
SPI 200(SFE) Weekly Monthly
Mar24 240213 7564.0 7605.0 7545.0 7552.0 -12.0 32,923 271,035 -5,074  
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 32,950 271,966 -5,065  
FTSE MIB(ISE)
Mar24 240213 31515.00 31600.00 31050.00 31259.00 -309.00 11,241 105,200 +139  
Jun24 240213 30530.00 30950.00 30500.00 30659.00 -302.00 78 543 +65  
Sep24 240213 30759.00 30759.00 30759.00 30759.00 -302.00 0 3 +0  
Total Volume and Open Interest 11,319 105,746 +204  
KOSPI 200(KFE)
Mar24 240213 355.55 359.40 355.30 357.25 +3.85 297,554 253,661 +4,212  
Jun24 240213 355.80 360.00 355.70 357.85 +3.80 512 36,675 -1,581  
Sep24 240213 357.80 357.80 357.80 357.80 +2.40 0 6,436 +2  
Total Volume and Open Interest        
GSCI(CME) Weekly Monthly
Feb24 240213 557.45 561.10 553.30 559.45 +0.15 90 434 -71  
Mar24 240213 561.75 561.75 557.30 559.85 +0.25 94 201 +77  
Apr24 240213 557.35 557.35 557.35 557.35 -4.75        
Total Volume and Open Interest 184 635 +6  
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