Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed February 14, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240214 1186.25 1190.00 1168.25 1170.50 -15.75 132,884 200,440 -24,444 Hover/Click
May24 240214 1191.75 1193.50 1174.25 1176.25 -15.50 101,073 272,681 +19,629 Hover/Click
Jul24 240214 1201.25 1203.25 1184.50 1186.25 -15.25 35,996 135,916 +949 Hover/Click
Aug24 240214 1192.75 1195.00 1179.00 1180.50 -13.50 4,958 15,306 +1,099 Hover/Click
Sep24 240214 1170.00 1173.25 1159.00 1160.75 -10.50 1,413 12,252 -120 Hover/Click
Nov24 240214 1163.50 1167.50 1153.25 1155.00 -10.25 8,085 106,033 +154 Hover/Click
Jan25 240214 1173.75 1177.00 1163.75 1165.00 -9.50 585 8,189 +125 Hover/Click
Mar25 240214 1170.75 1174.25 1160.75 1162.25 -9.00 602 8,854 +128 Hover/Click
May25 240214 1168.00 1175.50 1162.50 1164.00 -9.25 251 4,929 +39 Hover/Click
Jul25 240214 1177.75 1182.00 1169.25 1170.50 -9.25 165 2,379 +72 Hover/Click
Aug25 240214 1162.50 1162.50 1162.50 1162.50 -8.50 0 10 +0 Hover/Click
Sep25 240214 1143.50 1143.50 1143.50 1143.50 -4.00 0 6 +0 Hover/Click
Nov25 240214 1140.00 1143.00 1134.50 1135.50 -5.00 115 2,668 +71 Hover/Click
Jan26 240214 1141.25 1141.25 1141.25 1141.25 -4.50 0 3 +0 Hover/Click
Total Volume and Open Interest 286,127 769,700 -2,298  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240214 344.80 348.50 342.30 343.30 -1.50 74,958 117,239 -9,758 Hover/Click
May24 240214 339.20 341.30 336.10 336.50 -2.60 62,848 188,397 +12,102 Hover/Click
Jul24 240214 342.00 343.90 339.00 339.50 -3.10 21,234 92,002 +1,217 Hover/Click
Aug24 240214 342.90 344.90 340.40 340.70 -3.10 4,693 20,007 +475 Hover/Click
Sep24 240214 343.50 345.00 340.80 341.10 -3.00 2,075 15,435 +152 Hover/Click
Oct24 240214 341.90 343.90 339.80 340.10 -3.00 1,285 12,434 -49 Hover/Click
Dec24 240214 345.10 346.10 341.90 342.30 -2.90 7,255 41,013 +763 Hover/Click
Jan25 240214 345.70 346.50 342.80 343.10 -2.60 398 3,706 +30 Hover/Click
Mar25 240214 344.10 344.90 341.50 341.90 -2.20 186 2,231 -1 Hover/Click
May25 240214 342.90 344.80 341.30 342.30 -1.80 92 925 +39 Hover/Click
Total Volume and Open Interest 175,118 494,513 +4,972  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240214 47.36 47.54 46.12 46.35 -0.95 71,422 109,251 -8,893 Hover/Click
May24 240214 47.87 48.07 46.73 46.93 -0.86 55,512 197,016 +11,293 Hover/Click
Jul24 240214 48.12 48.33 47.07 47.26 -0.79 20,056 116,671 -1,193 Hover/Click
Aug24 240214 47.88 48.08 46.91 47.11 -0.70 5,289 24,171 +781 Hover/Click
Sep24 240214 47.52 47.72 46.62 46.83 -0.63 2,924 17,866 -133 Hover/Click
Oct24 240214 47.13 47.29 46.23 46.43 -0.59 1,816 13,112 -66 Hover/Click
Dec24 240214 46.99 47.11 46.08 46.29 -0.57 4,870 65,509 -251 Hover/Click
Jan25 240214 46.80 47.07 46.07 46.27 -0.55 224 4,317 -20 Hover/Click
Mar25 240214 46.75 47.00 46.05 46.24 -0.53 94 4,119 +27 Hover/Click
May25 240214 46.40 47.05 46.13 46.31 -0.52 23 1,827 +5 Hover/Click
Total Volume and Open Interest 162,275 556,400 +1,561  
Canola(WCE) Weekly Monthly
Mar24 240214 595.5 596.1 578.8 580.8 -14.7 22,442 66,799 -8,367 Hover/Click
May24 240214 603.5 603.6 588.0 589.4 -13.1 31,125 154,791 +9,160 Hover/Click
Jul24 240214 610.0 610.0 596.6 597.8 -11.2 7,813 53,687 +3,868 Hover/Click
Nov24 240214 609.2 612.4 601.2 602.3 -7.2 1,810 32,038 +280 Hover/Click
Jan25 240214 612.2 612.2 606.3 606.3 -7.0 17 1,292 +3 Hover/Click
Mar25 240214 605.9 605.9 605.9 605.9 -6.5 0 74 +0 Hover/Click
Total Volume and Open Interest 63,207 308,702 +4,944  
Corn(CBOT) Weekly Monthly
Mar24 240214 430.75 431.00 422.25 424.25 -6.50 182,682 429,166 -21,853 Hover/Click
May24 240214 443.25 443.25 435.00 437.25 -6.00 133,841 441,139 +25,747 Hover/Click
Jul24 240214 452.50 453.00 445.25 447.25 -5.25 38,792 294,668 +8,337 Hover/Click
Sep24 240214 458.50 459.00 451.50 453.25 -5.50 13,756 143,376 +649 Hover/Click
Dec24 240214 469.75 470.00 462.50 464.25 -5.50 18,477 260,960 +3,915 Hover/Click
Mar25 240214 481.25 481.25 473.75 475.50 -5.75 940 17,712 +94 Hover/Click
May25 240214 486.75 487.25 480.00 481.75 -5.75 145 3,545 +26 Hover/Click
Jul25 240214 489.75 489.75 483.50 485.00 -5.25 65 5,732 +11 Hover/Click
Sep25 240214 476.25 477.25 476.00 477.25 -5.50 195 688 +148 Hover/Click
Dec25 240214 484.75 484.75 477.75 479.75 -5.25 427 12,344 +218 Hover/Click
Total Volume and Open Interest 389,328 1,610,391 +17,294  
Wheat(CBOT) Weekly Monthly
Mar24 240214 597.25 597.75 577.50 585.50 -12.00 82,483 100,813 -19,334 Hover/Click
May24 240214 596.50 597.25 577.75 583.00 -14.00 73,747 138,745 +11,120 Hover/Click
Jul24 240214 598.00 598.00 580.00 584.25 -13.50 32,102 93,979 +558 Hover/Click
Sep24 240214 603.25 603.25 589.50 593.75 -12.25 7,917 24,717 +1,249 Hover/Click
Dec24 240214 618.50 618.50 603.25 607.25 -11.25 6,387 32,719 +1,170 Hover/Click
Mar25 240214 625.00 626.00 616.50 620.50 -9.75 306 3,261 -55 Hover/Click
Total Volume and Open Interest 203,086 396,009 -5,248  
Wheat(KCBT) Weekly Monthly
Mar24 240214 595.00 595.50 579.25 587.75 -6.75 35,710 60,668 -8,853 Hover/Click
May24 240214 592.00 593.00 578.25 584.00 -8.25 32,049 93,101 +7,775 Hover/Click
Jul24 240214 586.00 586.00 572.75 576.00 -9.75 14,893 60,187 +755 Hover/Click
Sep24 240214 597.00 597.25 583.75 587.25 -10.00 2,802 16,594 +158 Hover/Click
Dec24 240214 613.00 613.00 601.00 604.50 -9.75 1,724 20,531 +158 Hover/Click
Mar25 240214 617.75 620.00 616.25 619.50 -9.25 64 1,136 -31 Hover/Click
May25 240214 626.25 628.75 624.00 627.00 -9.00 13 462 +4 Hover/Click
Total Volume and Open Interest 87,265 252,919 -31  
Wheat(MGE) Weekly Monthly
Mar24 240214 671.75 671.75 660.25 662.50 -9.25 6,924 26,475 -2,089 Hover/Click
May24 240214 671.50 671.75 661.00 663.75 -9.00 7,729 27,009 +1,392 Hover/Click
Jul24 240214 677.50 677.50 666.75 668.75 -9.25 2,403 10,039 +623 Hover/Click
Sep24 240214 684.50 684.50 674.00 676.25 -8.50 390 5,669 +78 Hover/Click
Dec24 240214 695.00 698.00 686.75 688.75 -7.25 221 2,329 +119 Hover/Click
Mar25 240214 698.00 700.75 698.00 700.75 -7.00 2 125 +0 Hover/Click
Total Volume and Open Interest 17,669 71,665 +123  
Oats(CBOT) Weekly Monthly
Mar24 240214 383.25 383.25 374.25 382.00 +0.25 221 2,137 -27 Hover/Click
May24 240214 375.00 375.00 365.00 371.75 -2.50 172 981 +45 Hover/Click
Jul24 240214 365.25 365.25 356.00 362.75 -8.50 0 96 +0 Hover/Click
Sep24 240214 367.00 367.00 367.00 367.00 -8.50 0 9 +0 Hover/Click
Total Volume and Open Interest 393 3,272 +18  
Rough Rice(CBOT) Weekly Monthly
Mar24 240214 18.33 18.74 18.31 18.62 +0.26 1,054 7,337 -737 Hover/Click
May24 240214 18.57 19.03 18.57 18.89 +0.26 600 2,908 +421 Hover/Click
Jul24 240214 18.62 18.96 18.62 18.89 +0.26 14 241 +3 Hover/Click
Sep24 240214 14.76 14.89 14.56 14.65 -0.26 112 1,563 +4 Hover/Click
Total Volume and Open Interest 1,782 12,116 -309  
Live Cattle(CME) Weekly Monthly
Feb24 240214 183.600 183.600 182.150 182.400 -1.350 1,358 8,774 -567 Hover/Click
Apr24 240214 185.100 185.130 182.830 184.000 -1.100 18,613 122,591 +41 Hover/Click
Jun24 240214 182.580 182.580 180.130 181.130 -1.420 8,729 67,016 +950 Hover/Click
Aug24 240214 181.580 181.600 178.900 179.850 -1.730 5,511 37,848 -68 Hover/Click
Oct24 240214 184.600 184.630 182.000 183.000 -1.600 3,469 24,870 -28 Hover/Click
Dec24 240214 188.150 188.250 185.600 186.580 -1.620 1,620 14,273 -38 Hover/Click
Total Volume and Open Interest 40,207 287,123 +473  
Feeder Cattle(CME) Weekly Monthly
Mar24 240214 248.000 248.400 243.550 246.235 -1.765 5,605 13,656 -571 Hover/Click
Apr24 240214 251.580 252.080 247.150 249.600 -2.150 4,826 11,603 +1,179 Hover/Click
May24 240214 255.400 255.735 250.685 252.950 -2.500 2,380 8,177 +306 Hover/Click
Aug24 240214 269.150 269.435 264.085 266.525 -2.625 1,600 9,037 +197 Hover/Click
Sep24 240214 271.000 271.100 266.380 268.380 -2.620 586 2,496 +52 Hover/Click
Oct24 240214 271.950 272.000 267.480 269.335 -2.615 698 3,998 +66 Hover/Click
Nov24 240214 270.685 271.185 266.935 268.585 -2.545 321 1,728 +70 Hover/Click
Total Volume and Open Interest 16,188 51,432 +1,363  
Lean Hogs(CME) Weekly Monthly
Feb24 240214 74.500 75.230 74.480 75.180 +0.950 3,844 11,789 -1,432 Hover/Click
Apr24 240214 81.250 84.730 81.250 84.530 +3.450 19,024 87,234 -443 Hover/Click
May24 240214 86.680 88.680 86.680 88.500 +2.520 100 3,514 -11  
Jun24 240214 94.680 97.580 94.680 96.780 +2.080 10,511 37,324 +1,033 Hover/Click
Jul24 240214 96.180 98.450 96.130 97.830 +1.650 5,714 16,736 -25 Hover/Click
Aug24 240214 96.080 97.750 96.080 97.350 +1.270 4,947 19,831 -105 Hover/Click
Oct24 240214 82.780 83.430 82.780 83.330 +0.480 3,338 22,623 +401 Hover/Click
Dec24 240214 75.330 75.730 75.280 75.500 +0.170 1,321 10,964 +492 Hover/Click
Total Volume and Open Interest 48,868 212,171 -90  
Class III Milk(CME) Weekly Monthly
Feb24 240214 16.18 16.21 16.14 16.16 -0.03 221 4,585 +49 Hover/Click
Mar24 240214 17.43 17.53 16.94 17.02 -0.41 436 5,658 -68 Hover/Click
Apr24 240214 17.68 17.75 17.24 17.30 -0.37 200 3,531 +92 Hover/Click
May24 240214 17.85 17.91 17.63 17.66 -0.26 51 2,186 +18 Hover/Click
Jun24 240214 18.18 18.20 18.02 18.07 -0.15 24 1,708 -11 Hover/Click
Jul24 240214 18.31 18.31 18.30 18.31 -0.09 20 1,216 +1 Hover/Click
Aug24 240214 18.50 18.50 18.50 18.50 unch 20 1,140 +0 Hover/Click
Sep24 240214 18.63 18.63 18.63 18.63 unch 7 1,043 -2 Hover/Click
Oct24 240214 18.60 18.60 18.60 18.60 unch 12 789 +6 Hover/Click
Nov24 240214 18.55 18.55 18.55 18.55 unch 8 856 +3 Hover/Click
Dec24 240214 18.24 18.24 18.24 18.24 unch 6 728 +1 Hover/Click
Jan25 240214 17.95 17.95 17.95 17.95 -0.11 0 148 +0 Hover/Click
Feb25 240214 17.95 17.95 17.95 17.95 -0.10 0 142 +0 Hover/Click
Total Volume and Open Interest 1,005 23,931 +89  
Cocoa(ICE) Weekly Monthly
Mar24 240214 6008 6039 5812 5949 -52 12,137 21,604 -5,393 Hover/Click
May24 240214 5651 5677 5519 5584 -68 34,080 107,508 -2,694 Hover/Click
Jul24 240214 5475 5519 5364 5444 -42 12,036 58,480 -2,473 Hover/Click
Sep24 240214 5343 5378 5231 5314 -29 3,979 36,541 -189 Hover/Click
Dec24 240214 5158 5210 5071 5152 -12 3,381 32,071 -197 Hover/Click
Mar25 240214 4983 5055 4917 4999 +5 916 12,357 +261 Hover/Click
May25 240214 4856 4933 4805 4882 +9 74 1,673 +36 Hover/Click
Total Volume and Open Interest 66,633 271,605 -10,648  
Coffee "C"(ICE) Weekly Monthly
Mar24 240214 192.00 192.00 186.65 187.05 -5.95 10,712 23,294 -5,295 Hover/Click
May24 240214 186.50 186.50 182.10 182.80 -5.25 23,442 116,166 +1,412 Hover/Click
Jul24 240214 185.10 185.50 181.40 182.15 -5.15 10,092 41,364 +593 Hover/Click
Sep24 240214 185.55 185.55 181.70 182.30 -5.15 4,855 15,788 +842 Hover/Click
Dec24 240214 185.45 185.45 181.80 182.40 -4.95 1,961 17,916 +307 Hover/Click
Mar25 240214 184.75 184.85 182.05 182.60 -4.85 317 6,722 +1 Hover/Click
Total Volume and Open Interest 51,480 224,284 -2,131  
Orange Juice(ICE) Weekly Monthly
Mar24 240214 351.85 361.60 350.40 361.60 +10.00 1,656 4,149 -481 Hover/Click
May24 240214 346.80 353.20 344.00 353.20 +10.00 1,306 3,751 +572 Hover/Click
Jul24 240214 342.70 349.65 341.70 349.65 +10.00 141 867 -2 Hover/Click
Sep24 240214 341.50 347.65 339.45 347.65 +10.00 64 190 +50 Hover/Click
Nov24 240214 340.70 340.70 340.70 340.70 +10.00 0 7 +0 Hover/Click
Jan25 240214 331.15 331.15 331.15 331.15 +10.00 0 22 +0 Hover/Click
Total Volume and Open Interest 3,167 8,987 +139  
Sugar #11(ICE) Weekly Monthly
Mar24 240214 23.30 23.57 22.79 23.37 +0.07 52,162 185,471 -9,367 Hover/Click
May24 240214 22.64 22.90 22.13 22.74 +0.12 54,500 262,587 +4,124 Hover/Click
Jul24 240214 22.40 22.61 21.90 22.47 +0.10 19,505 143,675 +1,402 Hover/Click
Oct24 240214 22.39 22.60 21.92 22.46 +0.07 11,472 119,882 +2,411 Hover/Click
Mar25 240214 22.56 22.75 22.09 22.62 +0.06 4,717 74,371 +1,237 Hover/Click
May25 240214 21.38 21.58 20.96 21.50 +0.10 1,622 34,356 +687 Hover/Click
Jul25 240214 20.65 20.92 20.31 20.86 +0.13 683 21,520 -6 Hover/Click
Oct25 240214 20.32 20.68 20.11 20.63 +0.13 505 23,351 +245 Hover/Click
Mar26 240214 20.28 20.61 20.10 20.59 +0.13 218 9,588 +3 Hover/Click
Total Volume and Open Interest 145,520 884,135 +746  
London Cocoa(LCE) Weekly Monthly
Mar24 240214 4871 4875 4798 4823 -29 4,005 81,804 -1,368 Hover/Click
May24 240214 4714 4741 4658 4690 -11 10,342 65,338 -140 Hover/Click
Jul24 240214 4428 4469 4382 4424 +8 6,766 52,840 +209 Hover/Click
Sep24 240214 4239 4304 4210 4261 +17 4,196 41,998 -279 Hover/Click
Dec24 240214 4023 4099 4009 4061 +24 3,832 49,718 +607 Hover/Click
Mar25 240214 3898 3965 3885 3929 +10 1,507 48,727 +260 Hover/Click
May25 240214 3762 3849 3752 3809 +14 74 3,776 -1 Hover/Click
Total Volume and Open Interest 30,733 346,088 -713  
London Sugar(LCE) Weekly Monthly
Mar24 240214 655.50 660.90 650.00 658.70 +0.50 6,376 5,646 -1,743 Hover/Click
May24 240214 639.30 646.90 631.30 644.60 +2.70 5,581 38,638 +542 Hover/Click
Aug24 240214 626.30 631.50 616.70 629.50 +2.00 1,052 13,291 +8 Hover/Click
Oct24 240214 617.00 621.60 607.20 619.20 +1.30 373 7,764 +52 Hover/Click
Dec24 240214 607.90 615.00 600.90 612.70 +1.30 123 4,970 +5 Hover/Click
Total Volume and Open Interest 13,625 78,612 -1,185  
Cotton(ICE) Weekly Monthly
Mar24 240214 91.52 94.49 90.91 93.48 +1.96 17,961 21,920 -8,058 Hover/Click
May24 240214 92.05 95.28 91.37 94.38 +2.32 36,806 112,874 +4,721 Hover/Click
Jul24 240214 92.17 94.90 91.57 94.39 +2.21 18,199 67,832 +2,497 Hover/Click
Oct24 240214 86.08 86.49 86.05 86.49 +0.95 0 56 +0 Hover/Click
Dec24 240214 83.55 84.69 83.13 84.59 +0.98 7,812 45,955 +2,099 Hover/Click
Mar25 240214 83.70 84.65 83.70 84.60 +0.82 192 3,800 +114 Hover/Click
Total Volume and Open Interest 80,994 254,149 +1,389  
Crude Oil(NYM) Weekly Monthly
Mar24 240214 77.81 78.77 76.38 76.64 -1.23 338,174 115,236 -45,441 Hover/Click
Apr24 240214 77.48 78.43 76.12 76.36 -1.20 253,496 334,958 +19,146 Hover/Click
May24 240214 77.08 78.10 75.88 76.11 -1.12 139,777 165,971 -8,842 Hover/Click
Jun24 240214 76.67 77.72 75.56 75.79 -1.08 87,558 169,088 -4,059 Hover/Click
Jul24 240214 76.25 77.28 75.19 75.41 -1.03 30,451 97,893 +1,771 Hover/Click
Aug24 240214 75.73 76.76 74.75 74.96 -0.98 15,698 55,208 -364 Hover/Click
Sep24 240214 75.11 76.18 74.27 74.48 -0.92 23,430 81,584 +326 Hover/Click
Oct24 240214 74.73 75.66 73.77 73.98 -0.90 7,772 51,345 -711 Hover/Click
Nov24 240214 74.41 75.11 73.45 73.54 -0.86 4,133 40,146 +73 Hover/Click
Dec24 240214 73.72 74.68 72.89 73.09 -0.84 41,022 181,720 -857 Hover/Click
Jan25 240214 73.20 74.11 72.59 72.64 -0.82 3,104 35,520 -537 Hover/Click
Feb25 240214 73.63 73.69 72.20 72.21 -0.80 3,968 22,341 +305 Hover/Click
Mar25 240214 72.98 73.15 71.82 71.82 -0.78 3,140 30,893 -864 Hover/Click
Apr25 240214 72.84 72.85 71.45 71.45 -0.77 293 13,987 +155 Hover/Click
May25 240214 72.47 72.50 71.12 71.12 -0.76 202 10,491 +73 Hover/Click
Jun25 240214 71.33 72.19 70.62 70.79 -0.76 7,122 70,509 -91 Hover/Click
Total Volume and Open Interest 974,269 1,715,857 -38,103  
e-miNY Crude Oil(NYM)
Mar24 240214 77.850 78.750 76.375 76.650 -1.225 8,994 1,331 +18  
Apr24 240214 77.375 78.450 76.125 76.350 -1.200 2,043 939 +105  
May24 240214 77.175 78.075 75.900 76.100 -1.150 57 185 +5  
Jun24 240214 76.800 77.675 75.800 75.800 -1.075 52 110 +0  
Jul24 240214 76.950 77.250 75.300 75.400 -1.050 4 30 +1  
Aug24 240214 75.750 76.725 74.950 74.950 -1.000 12 60 +0  
Sep24 240214 75.125 76.175 74.500 74.500 -0.900 0 61 +0  
Oct24 240214 74.800 75.625 73.975 73.975 -0.900 0 9 +0  
Nov24 240214 73.550 75.125 73.550 73.550 -0.850 1 3 -1  
Dec24 240214 73.750 74.650 72.950 73.100 -0.825 30 209 -21  
Total Volume and Open Interest 11,195 2,977 +105  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240214 289.65 291.08 280.00 281.01 -8.58 60,947 87,449 -6,068 Hover/Click
Apr24 240214 283.05 284.00 274.49 275.47 -7.38 57,790 78,490 +7,557 Hover/Click
May24 240214 274.35 275.50 266.91 267.84 -6.52 30,925 52,049 +3,370 Hover/Click
Jun24 240214 267.50 268.74 261.00 261.85 -5.86 24,609 52,083 +2,916 Hover/Click
Jul24 240214 264.50 265.75 258.49 259.26 -5.60 9,324 21,330 +612 Hover/Click
Aug24 240214 262.83 263.70 256.95 257.59 -5.44 5,238 17,404 +21 Hover/Click
Sep24 240214 261.73 262.85 256.25 256.85 -5.33 5,720 12,466 +172 Hover/Click
Oct24 240214 261.09 262.25 255.85 256.33 -5.21 2,196 8,368 +226 Hover/Click
Nov24 240214 259.81 260.54 254.71 255.17 -5.01 1,916 8,064 +119 Hover/Click
Dec24 240214 257.67 258.81 252.76 253.27 -4.74 4,216 21,211 +575 Hover/Click
Jan25 240214 255.50 256.97 251.25 251.65 -4.50 446 5,665 +138 Hover/Click
Feb25 240214 253.95 254.44 249.30 249.66 -4.21 100 1,582 +10 Hover/Click
Mar25 240214 249.00 249.00 246.90 247.17 -3.94 29 1,655 -5 Hover/Click
Apr25 240214 246.00 246.00 243.98 244.19 -3.60 10 1,072 -2 Hover/Click
Total Volume and Open Interest 203,693 377,975 +9,709  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240214 240.14 240.70 230.96 231.69 -7.77 53,103 69,926 -3,889 Hover/Click
Apr24 240214 262.73 263.38 254.52 255.22 -6.74 55,382 85,738 +2,093 Hover/Click
May24 240214 261.56 262.16 253.85 254.53 -6.30 29,017 60,790 +2,821 Hover/Click
Jun24 240214 256.67 257.98 250.28 250.98 -5.87 20,188 43,865 +724 Hover/Click
Jul24 240214 252.53 253.37 246.28 246.95 -5.47 8,112 29,673 +359 Hover/Click
Aug24 240214 247.79 248.66 242.12 242.76 -5.03 5,460 22,068 -15 Hover/Click
Sep24 240214 242.10 243.17 237.00 237.62 -4.58 8,041 26,467 +368 Hover/Click
Oct24 240214 222.62 223.60 218.13 218.67 -4.32 4,002 9,822 +108 Hover/Click
Nov24 240214 215.85 216.83 211.59 212.09 -3.98 2,200 7,486 +571 Hover/Click
Dec24 240214 211.55 212.00 206.86 207.39 -3.81 2,378 21,503 +202 Hover/Click
Total Volume and Open Interest 188,346 388,202 +3,453  
e-miNY RBOB Gasoline(NYM)
Mar24 240214 231.69 231.69 231.69 231.69 -7.77 0 1 +0  
Apr24 240214 255.22 255.22 255.22 255.22 -6.74        
May24 240214 254.53 254.53 254.53 254.53 -6.30        
Jun24 240214 250.98 250.98 250.98 250.98 -5.87        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Mar24 240214 1.669 1.685 1.590 1.609 -0.080 286,586 194,353 -42,931 Hover/Click
Apr24 240214 1.725 1.744 1.640 1.665 -0.077 195,548 248,609 +26,078 Hover/Click
May24 240214 1.847 1.865 1.761 1.776 -0.090 159,436 245,486 +27,829 Hover/Click
Jun24 240214 2.034 2.051 1.943 1.958 -0.094 40,133 71,405 +2,867 Hover/Click
Jul24 240214 2.239 2.250 2.135 2.156 -0.095 43,153 92,790 -126 Hover/Click
Aug24 240214 2.329 2.329 2.215 2.236 -0.094 20,269 34,910 +1,391 Hover/Click
Sep24 240214 2.315 2.321 2.203 2.229 -0.092 30,660 80,266 +3,922 Hover/Click
Oct24 240214 2.399 2.405 2.290 2.316 -0.089 37,384 105,288 -1,080 Hover/Click
Nov24 240214 2.859 2.864 2.741 2.760 -0.104 11,522 41,578 +1,268 Hover/Click
Dec24 240214 3.387 3.390 3.265 3.284 -0.105 8,318 50,559 -267 Hover/Click
Jan25 240214 3.672 3.688 3.562 3.583 -0.102 16,675 62,334 -1,367 Hover/Click
Feb25 240214 3.534 3.538 3.415 3.433 -0.102 5,102 36,111 +481 Hover/Click
Mar25 240214 3.190 3.198 3.067 3.087 -0.104 6,715 60,544 +588 Hover/Click
Apr25 240214 2.958 2.964 2.838 2.854 -0.104 6,105 49,906 -108 Hover/Click
May25 240214 2.991 3.000 2.878 2.895 -0.103 1,592 21,358 +474 Hover/Click
Jun25 240214 3.173 3.173 3.043 3.068 -0.100 853 8,421 +69 Hover/Click
Total Volume and Open Interest 877,270 1,554,063 +20,670  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240214 82.60 83.60 81.39 81.60 -1.17 331,801 428,936 -28,701 Hover/Click
May24 240214 81.85 82.94 80.78 80.99 -1.08 221,641 464,669 +14,911 Hover/Click
Jun24 240214 81.28 82.36 80.27 80.48 -1.00 151,349 257,136 +3,737 Hover/Click
Jul24 240214 80.73 81.82 79.81 80.01 -0.95 56,380 124,730 +592 Hover/Click
Aug24 240214 80.23 81.30 79.37 79.56 -0.90 36,593 108,036 -4,655 Hover/Click
Sep24 240214 79.72 80.80 78.92 79.12 -0.84 43,616 112,481 -809 Hover/Click
Oct24 240214 79.25 80.28 78.49 78.68 -0.80 18,877 65,255 +838 Hover/Click
Nov24 240214 78.79 79.85 78.07 78.26 -0.77 14,024 61,124 +3,135 Hover/Click
Dec24 240214 78.36 79.39 77.65 77.84 -0.74 56,928 201,681 +2,234 Hover/Click
Jan25 240214 77.94 78.92 77.24 77.42 -0.71 4,979 46,447 +473 Hover/Click
Feb25 240214 77.81 78.48 76.95 77.03 -0.68 2,402 46,364 -379 Hover/Click
Mar25 240214 77.25 78.12 76.51 76.69 -0.66 3,351 29,283 +229 Hover/Click
Apr25 240214 76.37 76.37 76.37 76.37 -0.64 551 16,584 +135 Hover/Click
May25 240214 76.05 76.05 76.05 76.05 -0.64 393 12,210 -295 Hover/Click
Total Volume and Open Interest 964,313 2,290,084 -7,039  
Gas Oil(ICE) Weekly Monthly
Mar24 240214 872.00 875.75 845.50 857.00 -17.75 118,198 171,918 -4,147 Hover/Click
Apr24 240214 844.75 848.75 821.75 832.50 -15.75 109,940 139,020 +10,347 Hover/Click
May24 240214 822.25 826.75 802.00 812.25 -13.75 49,613 75,294 +2,267 Hover/Click
Jun24 240214 805.50 810.25 787.75 796.75 -12.00 48,944 76,784 -976 Hover/Click
Jul24 240214 794.25 800.00 779.25 787.50 -11.00 14,709 39,370 +1,658 Hover/Click
Aug24 240214 788.75 793.50 773.75 781.75 -10.75 6,666 37,052 +46 Hover/Click
Sep24 240214 783.50 789.25 770.00 778.00 -10.25 10,198 47,035 +1,788 Hover/Click
Oct24 240214 784.50 786.75 768.00 775.50 -10.25 3,238 31,179 -55 Hover/Click
Nov24 240214 777.00 779.25 761.00 768.50 -9.50 2,026 19,859 +39 Hover/Click
Dec24 240214 764.25 770.25 752.25 759.50 -9.00 15,368 74,328 +744 Hover/Click
Total Volume and Open Interest 384,076 782,645 +13,096  
WTI Crude Oil(ICE) Weekly Monthly
Mar24 240214 77.64 78.77 76.39 76.64 -1.23 59,207 41,024 -10,367 Hover/Click
Apr24 240214 77.27 78.40 76.13 76.36 -1.20 102,904 96,201 -748 Hover/Click
May24 240214 76.94 78.07 75.91 76.11 -1.13 87,502 71,504 +2,944 Hover/Click
Jun24 240214 76.78 77.68 75.60 75.79 -1.08 68,678 97,106 -1,145 Hover/Click
Jul24 240214 76.41 77.23 75.41 75.41 -1.03 24,679 21,067 +145 Hover/Click
Aug24 240214 76.12 76.56 74.96 74.96 -0.98 7,137 18,207 -150 Hover/Click
Sep24 240214 75.99 76.02 74.41 74.49 -0.91 4,399 40,324 -504 Hover/Click
Oct24 240214 75.01 75.32 73.98 73.98 -0.90 920 12,285 +142 Hover/Click
Nov24 240214 74.62 74.62 73.54 73.54 -0.86 847 12,413 +87 Hover/Click
Dec24 240214 74.07 74.60 72.99 73.09 -0.84 9,073 83,538 -558 Hover/Click
Jan25 240214 73.82 73.82 72.56 72.64 -0.82 288 8,310 +14 Hover/Click
Feb25 240214 72.21 72.21 72.21 72.21 -0.80 248 3,738 +80 Hover/Click
Mar25 240214 71.82 71.82 71.82 71.82 -0.78 175 3,973 -2 Hover/Click
Apr25 240214 71.45 71.45 71.45 71.45 -0.77 14 3,036 +0 Hover/Click
May25 240214 71.12 71.12 71.12 71.12 -0.76 8 3,681 +0 Hover/Click
Jun25 240214 72.08 72.09 70.73 70.79 -0.76 1,103 20,024 +95 Hover/Click
Total Volume and Open Interest 370,296 613,065 -9,619  
US Dollar Index(ICE) Weekly Monthly
Mar24 240214 104.750 104.875 104.545 104.613 -0.237 22,571 31,527 +2,726 Hover/Click
Jun24 240214 104.375 104.490 104.200 104.247 -0.233 150 688 +10 Hover/Click
Sep24 240214 103.952 103.952 103.952 103.952 -0.232 3 12 -1 Hover/Click
Total Volume and Open Interest 22,724 32,227 +2,735  
Australian Dollar(CME) Weekly Monthly
Mar24 240214 64.61 65.02 64.53 64.97 +0.47 116,063 197,616 +11,528 Hover/Click
Jun24 240214 64.79 65.19 64.71 65.14 +0.46 351 1,330 +37 Hover/Click
Sep24 240214 65.21 65.26 65.20 65.26 +0.46 15 153 +15 Hover/Click
Total Volume and Open Interest 116,557 199,485 +11,524  
British Pound(CME) Weekly Monthly
Mar24 240214 125.93 126.13 125.37 125.63 -0.13 131,970 184,961 +4,542 Hover/Click
Jun24 240214 126.06 126.18 125.44 125.68 -0.14 457 10,143 -88 Hover/Click
Sep24 240214 125.71 126.18 125.49 125.72 -0.11 5 653 +5 Hover/Click
Total Volume and Open Interest 133,164 199,070 +4,206  
Canadian Dollar(CME) Weekly Monthly
Mar24 240214 73.76 73.94 73.71 73.86 +0.22 105,051 154,626 +3,997 Hover/Click
Jun24 240214 73.83 74.02 73.81 73.94 +0.21 626 4,615 +276 Hover/Click
Sep24 240214 73.90 74.07 73.90 74.01 +0.23 24 1,101 +17 Hover/Click
Dec24 240214 73.95 74.11 73.92 74.05 +0.22 31 609 +28 Hover/Click
Total Volume and Open Interest 106,004 161,519 +4,201  
Japanese Yen(CME) Weekly Monthly
Mar24 240214 66.75 66.86 66.66 66.76 +0.12 180,590 297,627 +17,247 Hover/Click
Jun24 240214 67.66 67.80 67.62 67.71 +0.13 2,794 5,488 +2,261 Hover/Click
Sep24 240214 68.61 68.68 68.51 68.60 +0.13 8 358 +4 Hover/Click
Total Volume and Open Interest 184,083 304,592 +19,254  
Swiss Franc(CME) Weekly Monthly
Mar24 240214 113.14 113.41 112.93 113.29 +0.28 43,603 54,205 +2,644 Hover/Click
Jun24 240214 114.36 114.53 114.07 114.41 +0.28 221 591 +87 Hover/Click
Sep24 240214 115.32 115.61 115.24 115.52 +0.27 2 82 +0 Hover/Click
Total Volume and Open Interest 43,844 55,069 +2,723  
EuroFX(CME) Weekly Monthly
Mar24 240214 107.23 107.49 107.09 107.42 +0.26 258,772 726,008 +6,996 Hover/Click
Jun24 240214 107.69 107.90 107.52 107.84 +0.26 1,127 5,908 +99 Hover/Click
Sep24 240214 108.10 108.28 107.96 108.28 +0.27 40 1,802 +1 Hover/Click
Total Volume and Open Interest 262,266 740,105 +7,370  
Mexican Peso(CME) Weekly Monthly
Mar24 240214 577.88 582.25 577.88 581.63 +4.38 73,734 264,643 +91 Hover/Click
Jun24 240214 570.88 573.75 570.88 573.25 +4.50 71 493 -24 Hover/Click
Total Volume and Open Interest 73,809 265,257 +63  
Brazilian Real(CME) Weekly Monthly
Mar24 240214 199.35 201.65 199.10 200.85 +1.15 7,296 55,511 +424 Hover/Click
Apr24 240214 198.70 201.05 198.70 200.25 +1.15 180 156 +63  
May24 240214 199.60 199.60 199.60 199.60 -0.60 1 4 +1  
Jun24 240214 198.90 198.90 198.90 198.90 -0.60       Hover/Click
Total Volume and Open Interest 7,477 55,671 +488  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240214 118~030 118~260 117~260 118~170 +0~180 494,073 1,421,146 +4,294 Hover/Click
Jun24 240214 118~020 118~250 117~270 118~170 +0~190 3,149 13,718 +996 Hover/Click
Sep24 240214 118~000 118~190 118~000 118~190 +0~190 2 5 +2 Hover/Click
Total Volume and Open Interest 497,224 1,434,869 +5,292  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240214 109~205 110~050 109~165 110~005 +0~125 2,517,033 4,669,908 -43,603 Hover/Click
Jun24 240214 110~040 110~220 110~015 110~175 +0~125 45,310 65,139 +17,176 Hover/Click
Sep24 240214 111~045 111~055 111~045 111~045 +0~125 21 194 +21 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240214 106~142 106~262 106~114 106~232 +0~094 1,939,446 5,848,756 -35,774 Hover/Click
Jun24 240214 106~254 107~072 106~242 107~042 +0~100 48,850 51,959 +20,898 Hover/Click
Sep24 240214 107~166 107~166 107~166 107~166 +0~100       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240214 101~301 102~035 101~290 102~022 +0~043 1,053,180 3,933,570 -19,569 Hover/Click
Jun24 240214 102~132 102~197 102~125 102~183 +0~047 25,918 40,634 +10,941 Hover/Click
Sep24 240214 103~027 103~027 103~027 103~027 +0~047       Hover/Click
Total Volume and Open Interest 1,079,098 3,974,204 -8,628  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240214 94.830 94.840 94.810 94.815 +0.010 97,525 210,828 -1,578  
Jun24 240214 95.015 95.050 94.990 95.020 +0.070 153,165 225,827 +4,131  
Sep24 240214 95.275 95.330 95.250 95.305 +0.120 124,714 218,091 +161  
Dec24 240214 95.580 95.630 95.535 95.600 +0.150 157,877 277,018 +3,131  
Mar25 240214 95.800 95.880 95.775 95.845 +0.155 67,855 171,042 +2,699  
Jun25 240214 95.995 96.070 95.965 96.035 +0.150 56,160 131,777 -556  
Sep25 240214 96.135 96.210 96.100 96.170 +0.145 41,868 105,003 +75  
Dec25 240214 96.230 96.305 96.200 96.265 +0.145 50,661 123,718 +46  
Mar26 240214 96.250 96.360 96.250 96.325 +0.145 20,870 86,118 +555  
Jun26 240214 96.330 96.405 96.305 96.365 +0.140 18,299 61,328 +855  
Sep26 240214 96.365 96.430 96.330 96.390 +0.130 14,114 42,813 +854  
Dec26 240214 96.365 96.450 96.350 96.410 +0.125 16,002 50,973 -935  
Mar27 240214 96.385 96.465 96.370 96.425 +0.115 8,520 38,749 +345  
Jun27 240214 96.420 96.475 96.380 96.435 +0.110 6,026 28,157 -71  
Sep27 240214 96.390 96.475 96.385 96.435 +0.100 5,160 17,385 -501  
Dec27 240214 96.425 96.470 96.385 96.430 +0.090 2,798 12,359 -357  
Mar28 240214 96.425 96.460 96.370 96.415 +0.080 3,047 8,522 +69  
Jun28 240214 96.410 96.440 96.360 96.400 +0.070 534 1,711 -85  
Total Volume and Open Interest 849,028 2,004,443 +8,970  
Ultra T-Bond(CBOT)
Mar24 240214 124~01 124~26 123~16 124~12 +0~14 320,562 1,670,576 +6,344  
Jun24 240214 125~20 126~20 125~09 126~06 +0~14 687 2,719 +547  
Sep24 240214 127~12 127~12 127~12 127~12 +0~14        
Total Volume and Open Interest 321,249 1,673,295 +6,891  
Ultra 10-Yr T-Note(CBOT)
Mar24 240214 113~150 114~030 113~095 113~290 +0~145 633,664 2,191,393 -4,396  
Jun24 240214 113~205 114~090 113~165 114~035 +0~145 5,225 11,333 +4,147  
Sep24 240214 114~145 114~145 114~145 114~145 +0~145        
Total Volume and Open Interest 638,889 2,202,726 -249  
30 Day Federal Funds(CBOT)
Feb24 240214 94.673 94.673 94.670 94.670 -0.003 68,685 598,762 -14,321  
Mar24 240214 94.680 94.690 94.680 94.685 unch 28,171 154,443 +1,086  
Apr24 240214 94.690 94.700 94.690 94.695 unch 178,762 428,743 -36,571  
May24 240214 94.760 94.790 94.755 94.780 +0.010 153,644 271,418 +794  
Jun24 240214 94.855 94.895 94.850 94.885 +0.025 25,560 57,970 +1,207  
Jul24 240214 94.910 94.970 94.910 94.955 +0.035 56,040 157,717 +4,547  
Total Volume and Open Interest 600,739 1,937,647 -52,476  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240214 146.30 146.40 145.76 145.95 -0.35 802 12,126 +126 Hover/Click
Jun24 240214 145.59 145.59 145.59 145.59 -0.35       Hover/Click
Sep24 240214 145.59 145.59 145.59 145.59 -0.35       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240214 132.16 134.60 132.10 133.96 +0.98 128,232 234,144 +12,594  
Jun24 240214 132.46 134.42 132.46 134.04 +1.02 32 5,722 -188  
Sep24 240214 135.30 135.30 135.30 135.30 +1.52        
Total Volume and Open Interest 128,264 239,866 +12,406  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240214 132.89 133.93 132.77 133.57 +0.46 1,090,678 1,357,062 +111,256 Hover/Click
Jun24 240214 132.45 133.44 132.45 133.18 +0.46 3,711 19,353 +2,700 Hover/Click
Sep24 240214 133.50 133.86 133.50 133.86 +0.17 6 10 +6 Hover/Click
Total Volume and Open Interest 1,094,395 1,376,425 +113,962  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240214 116.69 117.14 116.62 116.96 +0.21 868,438 1,405,348 +110,675 Hover/Click
Jun24 240214 118.44 118.56 118.40 118.54 +0.23 5,680 9,630 +5,247 Hover/Click
Sep24 240214 118.03 118.03 118.03 118.03 -0.05       Hover/Click
Total Volume and Open Interest 874,118 1,414,978 +115,922  
Euro-Schatz(EUREX)
Mar24 240214 105.44 105.56 105.43 105.50 +0.06 706,337 2,228,415 +128,576  
Jun24 240214 106.09 106.09 106.04 106.08 +0.07 9,187 8,521 +6,799  
Sep24 240214 107.36 107.36 107.36 107.36 -0.12        
Total Volume and Open Interest 715,524 2,236,936 +135,375  
3-Mth Euribor(EUREX)
Mar24 240214 96.145 96.145 96.130 96.135 unch 424 1,387 -42  
Jun24 240214 96.455 96.465 96.450 96.465 +0.025 814 1,495 -87  
Sep24 240214 96.845 96.855 96.830 96.855 +0.035 1,520 1,575 +50  
Total Volume and Open Interest 5,431 10,561 -102  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240214 97~22 98~04 97~12 97~26 +0~25 241,113 557,806 +1,903 Hover/Click
Jun24 240214 97~29 97~29 97~29 97~29 +0~25 3 26 +0 Hover/Click
Total Volume and Open Interest 241,116 557,832 +1,903  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240214 96.130 96.150 96.125 96.130 unch 222,855 848,095 -11,968  
Jun24 240214 96.410 96.475 96.410 96.460 +0.020 254,152 642,462 +6,649  
Sep24 240214 96.785 96.875 96.775 96.850 +0.030 185,018 410,049 -2,589  
Total Volume and Open Interest 1,679,933 4,633,297 -5,853  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240214 95.68 95.69 95.66 95.67 -0.01 30,127 251,729 +103  
Jun24 240214 95.74 95.74 95.69 95.70 -0.04 24,844 301,902 +1,682  
Sep24 240214 95.83 95.84 95.74 95.77 -0.06 15,266 197,579 +1,497  
Dec24 240214 95.94 95.95 95.81 95.85 -0.10 21,194 200,826 +1,573  
Mar25 240214 96.05 96.06 95.91 95.96 -0.10 9,998 117,605 +1,613  
Jun25 240214 96.15 96.16 95.99 96.05 -0.10 9,966 102,819 -292  
Sep25 240214 96.21 96.22 96.06 96.10 -0.11 5,611 68,707 -878  
Dec25 240214 96.26 96.28 96.11 96.15 -0.11 4,310 70,240 +484  
Mar26 240214 96.27 96.27 96.14 96.16 -0.11 442 6,330 +66  
Jun26 240214 96.14 96.14 96.14 96.14 -0.10 86 893 -44  
Total Volume and Open Interest 121,844 1,319,658 +5,804  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240214 95.82 95.84 95.69 95.72 -0.10 111,380 1,099,957 -8,227  
Jun24 240214 95.72 95.72 95.72 95.72 -0.10        
Total Volume and Open Interest 111,380 1,099,957 -8,227  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240214 96.25 96.26 96.11 96.15 -0.10 141,501 750,542 -7,216  
Jun24 240214 96.16 96.16 96.16 96.16 -0.09 5 5 +5  
Total Volume and Open Interest 141,506 750,547 -7,211  
Gold(CMX) Weekly Monthly
Feb24 240214 1990.3 1993.5 1984.8 1990.3 -2.6 198 513 +35 Hover/Click
Apr24 240214 2006.3 2008.8 1996.4 2004.3 -2.9 217,571 336,615 +935 Hover/Click
Jun24 240214 2025.7 2028.5 2016.3 2024.0 -3.1 8,867 37,028 +1,380 Hover/Click
Aug24 240214 2044.1 2046.6 2036.0 2042.4 -2.9 2,975 22,044 +297 Hover/Click
Oct24 240214 2058.4 2062.8 2054.0 2059.8 -3.0 1,033 5,810 +225 Hover/Click
Dec24 240214 2075.5 2080.6 2070.6 2076.9 -3.3 1,210 12,634 +541 Hover/Click
Feb25 240214 2092.6 2094.3 2092.5 2093.4 -3.2 85 1,435 +0 Hover/Click
Apr25 240214 2107.8 2107.8 2107.8 2107.8 -2.8 36 291 +7 Hover/Click
Jun25 240214 2122.4 2123.0 2120.7 2123.0 -2.3 5 829 -1 Hover/Click
Aug25 240214 2137.1 2137.1 2137.1 2137.1 -1.6 2 14 +0 Hover/Click
Oct25 240214 2150.5 2150.5 2150.5 2150.5 -1.6 2 8 +0 Hover/Click
Dec25 240214 2166.6 2166.6 2163.8 2163.8 -1.6 2 1,363 +1 Hover/Click
Total Volume and Open Interest 233,456 420,812 +3,514  
Silver(CMX) Weekly Monthly
Mar24 240214 2217.0 2251.5 2197.5 2238.7 +23.3 93,526 77,619 -1,099 Hover/Click
May24 240214 2236.5 2272.5 2219.0 2259.9 +23.4 22,601 55,851 +6,202 Hover/Click
Jul24 240214 2255.5 2291.5 2241.0 2281.5 +23.2 1,238 8,529 +261 Hover/Click
Sep24 240214 2266.0 2314.5 2263.0 2302.6 +22.6 1,057 5,547 +272 Hover/Click
Dec24 240214 2290.0 2340.0 2290.0 2329.8 +22.7 363 4,656 +131 Hover/Click
Mar25 240214 2355.8 2355.8 2355.8 2355.8 +23.0 16 59 +7 Hover/Click
May25 240214 2370.5 2373.1 2370.5 2373.1 +23.0 0 2 +0 Hover/Click
Total Volume and Open Interest 118,812 152,544 +5,782  
Platinum(NYMEX) Weekly Monthly
Apr24 240214 878.8 903.6 876.8 897.3 +18.4 24,409 79,002 +1,364 Hover/Click
Jul24 240214 887.5 911.2 885.9 905.3 +17.6 1,783 9,167 +618 Hover/Click
Oct24 240214 898.0 919.7 896.3 914.3 +16.5 973 4,022 +152 Hover/Click
Jan25 240214 906.7 925.6 905.3 921.8 +16.0 74 654 +7 Hover/Click
Total Volume and Open Interest 27,297 93,019 +2,139  
Palladium(NYMEX) Weekly Monthly
Mar24 240214 863.50 942.00 855.00 935.00 +74.50 7,277 19,429 -169 Hover/Click
Jun24 240214 873.00 948.50 867.00 942.80 +72.00 3,636 8,368 +342 Hover/Click
Sep24 240214 954.00 954.00 952.20 952.20 +74.10 24 44 -8 Hover/Click
Total Volume and Open Interest 10,948 27,855 +167  
Copper(CMX) Weekly Monthly
Mar24 240214 370.90 372.55 368.95 370.00 -1.10 85,364 111,116 -9,228 Hover/Click
May24 240214 372.50 374.20 371.00 371.80 -1.05 35,497 86,030 +9,195 Hover/Click
Jul24 240214 374.75 376.15 373.20 373.70 -1.20 4,620 26,403 +213 Hover/Click
Sep24 240214 375.50 377.90 375.00 375.30 -1.45 2,854 17,048 +26 Hover/Click
Dec24 240214 378.10 379.55 376.55 376.85 -1.75 1,002 9,964 +625 Hover/Click
Total Volume and Open Interest 130,090 257,761 +954  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240214 38337 38526 38255 38494 +161 193,343 102,814 -5,976 Hover/Click
Jun24 240214 38718 38919 38665 38898 +166 241 614 +32 Hover/Click
Sep24 240214 38976 38976 38976 38976 +156 0 8 +0 Hover/Click
Dec24 240214 39200 39200 39200 39200 +157 0 1 +0 Hover/Click
Total Volume and Open Interest 193,584 103,437 -5,944  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240214 38327 38525 38255 38494 +161 117,052 21,855 -4,311 Hover/Click
Jun24 240214 38736 38925 38662 38898 +166 620 905 -26 Hover/Click
Sep24 240214 38976 38976 38976 38976 +156 1 5 +0 Hover/Click
Dec24 240214 39200 39200 39200 39200 +157 0 2 +0 Hover/Click
Total Volume and Open Interest 117,673 22,767 -4,337  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240214 4974.25 5022.50 4968.75 5018.00 +46.75 2,112,726 2,276,342 -41,086 Hover/Click
Jun24 240214 5031.25 5080.75 5027.00 5076.50 +47.25 7,056 55,654 +1,368 Hover/Click
Sep24 240214 5092.00 5132.00 5080.00 5128.25 +47.25 331 3,232 +166 Hover/Click
Dec24 240214 5175.50 5175.50 5175.50 5175.50 +46.50 88 2,988 +82 Hover/Click
Total Volume and Open Interest 2,120,201 2,338,964 -39,470  
e-Micro S&P 500(CME) Weekly Monthly
Mar24 240214 4974.00 5022.50 4968.25 5018.00 +46.75 963,360 163,274 -233 Hover/Click
Jun24 240214 5030.00 5080.50 5026.75 5076.50 +47.25 3,111 3,104 +2 Hover/Click
Sep24 240214 5080.00 5132.00 5080.00 5128.25 +47.25 126 371 +19 Hover/Click
Dec24 240214 5130.00 5175.50 5130.00 5175.50 +46.50 3 68 +3 Hover/Click
Total Volume and Open Interest 966,601 166,822 -210  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240214 17703.00 17887.00 17669.25 17881.00 +204.25 858,230 293,675 -7,595 Hover/Click
Jun24 240214 17920.25 18120.25 17903.25 18116.75 +207.00 1,546 2,058 +20 Hover/Click
Sep24 240214 18222.75 18318.50 18176.75 18316.00 +209.25 18 80 +0 Hover/Click
Total Volume and Open Interest 859,794 295,946 -7,575  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar24 240214 17703.00 17887.00 17669.25 17881.00 +204.25 1,479,457 164,590 -4,707 Hover/Click
Jun24 240214 17900.00 18121.00 17900.00 18116.75 +207.00 5,110 4,485 +115 Hover/Click
Sep24 240214 18126.75 18321.00 18102.75 18316.00 +209.25 113 270 +14 Hover/Click
Total Volume and Open Interest 1,484,691 169,393 -4,570  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240214 2777.70 2818.70 2773.00 2813.20 +39.90 14,977 38,901 -459 Hover/Click
Jun24 240214 2834.60 2837.30 2834.60 2834.60 +40.20 0 1 +0 Hover/Click
Sep24 240214 2855.60 2855.60 2855.60 2855.60 +40.50       Hover/Click
Total Volume and Open Interest 14,977 38,902 -459  
Volatility Index(CBOE)
Feb24 240214 15.75 15.75 14.32 14.32 -1.43 141,401 32,459 -21,881  
Mar24 240214 15.90 15.95 15.04 15.14 -0.87 199,700 181,878 +6,504  
Apr24 240214 16.55 16.61 15.90 16.05 -0.61 57,320 63,611 +1,444  
May24 240214 16.92 17.00 16.45 16.64 -0.44 29,598 33,889 +2,055  
Total Volume and Open Interest 459,608 362,470 -10,642  
S & P 600(CME)
Mar24 240214 1278.90 1294.10 1266.20 1293.80 +25.20 0 720 +0  
Jun24 240214 1308.70 1308.70 1308.70 1308.70 +25.50        
Total Volume and Open Interest 0 720 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240214 1972.30 2021.80 1970.40 2016.80 +47.50 431,449 505,166 +1,738 Hover/Click
Jun24 240214 1996.70 2043.20 1992.30 2038.90 +48.00 430 1,575 +27 Hover/Click
Sep24 240214 2060.30 2060.30 2060.30 2060.30 +49.30 0 1 +0 Hover/Click
Total Volume and Open Interest 431,879 506,742 +1,765  
e-Micro Russell 2000(CME) Weekly Monthly
Mar24 240214 1972.10 2021.90 1970.40 2016.80 +47.50 146,095 32,959 +2,109 Hover/Click
Jun24 240214 1994.20 2043.80 1991.80 2038.90 +48.00 730 920 +126 Hover/Click
Sep24 240214 2035.00 2060.30 2035.00 2060.30 +49.30 0 2 +0 Hover/Click
Total Volume and Open Interest 146,825 33,891 +2,235  
Nikkei 225(CME)
Mar24 240214 37750 38130 37590 38115 +415 11,653 16,815 +268  
Jun24 240214 37625 37930 37425 37930 +400 39 79 +13  
Total Volume and Open Interest 11,692 16,894 +281  
Nikkei 225(SGX) Weekly Monthly
Mar24 240214 38240 38280 37530 37720 -525 37,374 112,464 +769  
Jun24 240214 37830 37830 37300 37465 -520 254 3,082 +219  
Sep24 240214 37385 37420 37385 37420 -520 5 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240214 38240 38255 37525 37770 -360 1,261,827 423,804 +23,683  
Jun24 240214 37965 37975 37265 37500 -330 56,865 16,291 +285  
Sep24 240214 37930 37930 37210 37450 -350 1,836 1,952 -43  
Total Volume and Open Interest 1,337,737 450,542 +24,889  
Nikkei 225(JPX)
Mar24 240214 38250 38250 37530 37770 -360 69,836 213,713 +4,639  
Jun24 240214 37970 37970 37290 37500 -330 2,790 25,640 -325  
Sep24 240214 37800 37800 37270 37450 -350 19 1,756 +0  
Total Volume and Open Interest 72,650 296,749 +4,411  
Nikkei 225(CME) Yen
Mar24 240214 37730 38120 37570 38100 +415 47,358 51,359 -2,908  
Jun24 240214 37500 37840 37320 37830 +410 34 140 +7  
Sep24 240214 38090 38090 38090 38090 +395 0 1 +0  
Total Volume and Open Interest 47,392 51,500 -2,901  
Nikkei 225(CME) e-Mini Yen
Mar24 240214 38100 38100 38100 38100 +415 0 1 +0  
Jun24 240214 37830 37830 37830 37830 +410        
Sep24 240214 38090 38090 38090 38090 +395        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb24 240214 7616.5 7702.5 7609.5 7680.5 +51.5 130,603 181,195 -6,770  
Mar24 240214 7643.0 7727.0 7633.5 7704.0 +52.0 88,299 66,811 +47,747  
Apr24 240214 7723.0 7723.0 7723.0 7723.0 +51.5        
Jun24 240214 7602.5 7602.5 7602.5 7602.5 +53.0 0 50 +0  
Sep24 240214 7665.0 7665.0 7665.0 7665.0 +54.0        
Dec24 240214 7704.5 7704.5 7704.5 7704.5 +55.5        
Total Volume and Open Interest 218,902 248,056 +40,976  
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240214 15700 15940 15456 15925 +212 60,708 125,973 +1,405  
Mar24 240214 15612 15914 15440 15906 +216 548 13,727 +206  
Apr24 240214 15530 16010 15530 15913 +165 0 603 +0  
Total Volume and Open Interest 61,358 151,621 +1,614  
DAX(EUREX) Weekly Monthly
Mar24 240214 16892.0 17054.0 16887.0 17007.0 +67.0 60,135 72,623 +1,686  
Jun24 240214 17269.0 17269.0 17217.0 17269.0 +69.0 3 339 -3  
Sep24 240214 17423.0 17423.0 17423.0 17423.0 +66.0        
Total Volume and Open Interest 60,138 73,083 +1,683  
Mini-DAX(EUREX)
Mar24 240214 16892.0 17056.0 16885.0 17007.0 +67.0 34,492 12,140 +1,789  
Jun24 240214 17200.0 17300.0 17177.0 17269.0 +69.0 32 100 -6  
Sep24 240214 17423.0 17423.0 17423.0 17423.0 +66.0        
Total Volume and Open Interest 34,524 12,240 +1,783  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240214 4691 4743 4689 4726 +21 938,451 2,716,271 +10,669  
Jun24 240214 4648 4680 4647 4675 +21 23,549 100,181 +23,145  
Sep24 240214 4709 4709 4709 4709 +22 0 2,794 +0  
Total Volume and Open Interest 962,000 2,829,487 +33,814  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240214 11059 11168 11052 11137 +78 31,647 156,584 +745  
Jun24 240214 11011 11033 11011 11022 +78 68 6,899 -39  
Sep24 240214 11050 11050 11050 11050 +80        
Total Volume and Open Interest 31,715 163,646 +706  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240214 7457.50 7558.50 7447.50 7526.00 +49.00 103,922 545,860 +4,299  
Jun24 240214 7543.00 7543.00 7543.00 7543.00 +49.00 4 1,351 +2  
Sep24 240214 7558.00 7558.00 7558.00 7558.00 +49.00 0 91 +0  
Total Volume and Open Interest 103,926 547,867 +4,301  
SPI 200(SFE) Weekly Monthly
Mar24 240214 7553.0 7565.0 7421.0 7494.0 -58.0 34,411 272,332 -12  
Jun24 240214 7514.0 7538.0 7514.0 7538.0 -58.0 2 128 +0  
Sep24 240214 7505.0 7505.0 7505.0 7505.0 -58.0        
Total Volume and Open Interest 35,315 274,033 +724  
FTSE MIB(ISE)
Mar24 240214 31230.00 31540.00 31175.00 31446.00 +187.00 12,799 106,457 +1,223  
Jun24 240214 30650.00 30870.00 30600.00 30839.00 +180.00 42 639 +36  
Sep24 240214 30936.00 30936.00 30936.00 30936.00 +177.00 0 3 +0  
Total Volume and Open Interest 12,841 107,099 +1,259  
KOSPI 200(KFE)
Mar24 240214 352.00 353.75 350.55 352.50 -4.75 207,152 263,859 +6,800  
Jun24 240214 354.45 354.45 351.30 353.15 -4.70 414 36,038 -315  
Sep24 240214 357.00 357.00 357.00 357.00 -0.80 0 6,437 +0  
Total Volume and Open Interest 207,566 323,234 +6,529  
GSCI(CME) Weekly Monthly
Feb24 240214 556.60 560.70 552.25 552.80 -6.65 242 54 -190  
Mar24 240214 559.40 560.00 552.50 552.50 -7.35 245 627 +241  
Apr24 240214 555.00 555.00 555.00 555.00 -2.35        
Total Volume and Open Interest 487 681 +51  
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

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64