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 -15.75 114,463 224,884 -15,321 Hover/Click
May24 240214 1191.75 1193.50 1174.25 1176.25 -15.50 82,085 253,052 +13,611 Hover/Click
Jul24 240214 1201.25 1203.25 1184.50 1186.25 -15.25 26,136 134,967 +239 Hover/Click
Aug24 240214 1192.75 1195.00 1179.00 1180.50 -13.50 2,243 14,207 +185 Hover/Click
Sep24 240214 1170.00 1173.25 1159.00 1160.75 -10.50 1,039 12,372 -33 Hover/Click
Nov24 240214 1163.50 1167.50 1153.25 1155.00 -10.25 8,556 105,879 +76 Hover/Click
Jan25 240214 1173.75 1177.00 1163.75 1165.00 -9.50 488 8,064 +43 Hover/Click
Mar25 240214 1170.75 1174.25 1160.75 1162.25 -9.00 369 8,726 -25 Hover/Click
May25 240214 1168.00 1175.50 1162.50 1164.00 -9.25 140 4,890 +72 Hover/Click
Jul25 240214 1177.75 1182.00 1169.25 1170.50 -9.25 30 2,307 -3 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 29 2,597 +3 Hover/Click
Jan26 240214 1141.25 1141.25 1141.25 1141.25 -4.50 0 3 +0 Hover/Click
Total Volume and Open Interest 235,579 771,998 -1,152  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240214 344.80 348.50 342.30 343.30 -1.50 88,785 126,997 -14,935 Hover/Click
May24 240214 339.20 341.30 336.10 336.50 -2.60 80,490 176,295 +8,005 Hover/Click
Jul24 240214 342.00 343.90 339.00 339.50 -3.10 29,755 90,785 +1,252 Hover/Click
Aug24 240214 342.90 344.90 340.40 340.70 -3.10 3,967 19,532 +191 Hover/Click
Sep24 240214 343.50 345.00 340.80 341.10 -3.00 2,335 15,283 +425 Hover/Click
Oct24 240214 341.90 343.90 339.80 340.10 -3.00 1,256 12,483 +54 Hover/Click
Dec24 240214 345.10 346.10 341.90 342.30 -2.90 6,168 40,250 +572 Hover/Click
Jan25 240214 345.70 346.50 342.80 343.10 -2.60 416 3,676 +118 Hover/Click
Mar25 240214 344.10 344.90 341.50 341.90 -2.20 251 2,232 +69 Hover/Click
May25 240214 342.90 344.80 341.30 342.30 -1.80 84 886 +35 Hover/Click
Total Volume and Open Interest 213,530 489,541 -4,208  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240214 47.36 47.54 46.12 46.35 -0.95 62,663 118,144 -12,135 Hover/Click
May24 240214 47.87 48.07 46.73 46.93 -0.86 52,859 185,723 +6,859 Hover/Click
Jul24 240214 48.12 48.33 47.07 47.26 -0.79 22,976 117,864 -155 Hover/Click
Aug24 240214 47.88 48.08 46.91 47.11 -0.70 4,614 23,390 +858 Hover/Click
Sep24 240214 47.52 47.72 46.62 46.83 -0.63 3,286 17,999 +375 Hover/Click
Oct24 240214 47.13 47.29 46.23 46.43 -0.59 2,703 13,178 +353 Hover/Click
Dec24 240214 46.99 47.11 46.08 46.29 -0.57 6,213 65,760 -692 Hover/Click
Jan25 240214 46.80 47.07 46.07 46.27 -0.55 288 4,337 +52 Hover/Click
Mar25 240214 46.75 47.00 46.05 46.24 -0.53 127 4,092 +18 Hover/Click
May25 240214 46.40 47.05 46.13 46.31 -0.52 49 1,822 +31 Hover/Click
Total Volume and Open Interest 155,881 554,839 -4,397  
Canola(WCE) Weekly Monthly
Mar24 240214 595.5 596.1 578.8 580.8 -14.7 27,806 75,166 -13,892 Hover/Click
May24 240214 603.5 603.6 588.0 589.4 -13.1 29,546 145,631 +11,905 Hover/Click
Jul24 240214 610.0 610.0 596.6 597.8 -11.2 4,107 49,819 +582 Hover/Click
Nov24 240214 609.2 612.4 601.2 602.3 -7.2 1,427 31,758 +613 Hover/Click
Jan25 240214 612.2 612.2 606.3 606.3 -7.0 54 1,289 -1 Hover/Click
Mar25 240214 605.9 605.9 605.9 605.9 -6.5 0 74 +0 Hover/Click
Total Volume and Open Interest 62,940 303,758 -793  
Corn(CBOT) Weekly Monthly
Mar24 240214 430.75 431.00 422.25 424.25 -6.50 198,795 451,019 -43,409 Hover/Click
May24 240214 443.25 443.25 435.00 437.25 -6.00 133,709 415,392 +34,458 Hover/Click
Jul24 240214 452.50 453.00 445.25 447.25 -5.25 36,102 286,331 -801 Hover/Click
Sep24 240214 458.50 459.00 451.50 453.25 -5.50 12,450 142,727 -2,486 Hover/Click
Dec24 240214 469.75 470.00 462.50 464.25 -5.50 14,349 257,045 +1,166 Hover/Click
Mar25 240214 481.25 481.25 473.75 475.50 -5.75 1,090 17,618 +341 Hover/Click
May25 240214 486.75 487.25 480.00 481.75 -5.75 500 3,519 +56 Hover/Click
Jul25 240214 489.75 489.75 483.50 485.00 -5.25 525 5,721 +50 Hover/Click
Sep25 240214 476.25 477.25 476.00 477.25 -5.50 36 540 +24 Hover/Click
Dec25 240214 484.75 484.75 477.75 479.75 -5.25 738 12,126 +320 Hover/Click
Total Volume and Open Interest 398,312 1,593,097 -10,274  
Wheat(CBOT) Weekly Monthly
Mar24 240214 597.25 597.75 577.50 585.50 -12.00 69,031 120,147 -13,702 Hover/Click
May24 240214 596.50 597.25 577.75 583.00 -14.00 56,973 127,625 +11,034 Hover/Click
Jul24 240214 598.00 598.00 580.00 584.25 -13.50 30,763 93,421 +3,129 Hover/Click
Sep24 240214 603.25 603.25 589.50 593.75 -12.25 6,079 23,468 +163 Hover/Click
Dec24 240214 618.50 618.50 603.25 607.25 -11.25 5,004 31,549 +906 Hover/Click
Mar25 240214 625.00 626.00 616.50 620.50 -9.75 604 3,316 +153 Hover/Click
Total Volume and Open Interest 168,563 401,257 +1,718  
Wheat(KCBT) Weekly Monthly
Mar24 240214 595.00 595.50 579.25 587.75 -6.75 35,830 69,521 -7,387 Hover/Click
May24 240214 592.00 593.00 578.25 584.00 -8.25 30,976 85,326 +7,286 Hover/Click
Jul24 240214 586.00 586.00 572.75 576.00 -9.75 17,981 59,432 +2,573 Hover/Click
Sep24 240214 597.00 597.25 583.75 587.25 -10.00 4,582 16,436 +75 Hover/Click
Dec24 240214 613.00 613.00 601.00 604.50 -9.75 2,329 20,373 +481 Hover/Click
Mar25 240214 617.75 620.00 616.25 619.50 -9.25 231 1,167 +27 Hover/Click
May25 240214 626.25 628.75 624.00 627.00 -9.00 74 458 +71 Hover/Click
Total Volume and Open Interest 92,005 252,950 +3,125  
Wheat(MGE) Weekly Monthly
Mar24 240214 671.75 671.75 660.25 662.50 -9.25 5,030 28,564 -2,181 Hover/Click
May24 240214 671.50 671.75 661.00 663.75 -9.00 4,556 25,617 +1,224 Hover/Click
Jul24 240214 677.50 677.50 666.75 668.75 -9.25 1,128 9,416 +233 Hover/Click
Sep24 240214 684.50 684.50 674.00 676.25 -8.50 445 5,591 +94 Hover/Click
Dec24 240214 695.00 698.00 686.75 688.75 -7.25 252 2,210 +141 Hover/Click
Mar25 240214 698.00 700.75 698.00 700.75 -7.00 0 125 +0 Hover/Click
Total Volume and Open Interest 11,411 71,542 -489  
Oats(CBOT) Weekly Monthly
Mar24 240214 383.25 383.25 374.25 382.00 +0.25 245 2,164 -36 Hover/Click
May24 240214 375.00 375.00 365.00 371.75 -2.50 228 936 +92 Hover/Click
Jul24 240214 365.25 365.25 356.00 362.75 -8.50 2 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 475 3,254 +56  
Rough Rice(CBOT) Weekly Monthly
Mar24 240214 18.33 18.74 18.31 18.62 +0.26 1,186 8,074 -640 Hover/Click
May24 240214 18.57 19.03 18.57 18.89 +0.26 824 2,487 +647 Hover/Click
Jul24 240214 18.62 18.96 18.62 18.89 +0.26 11 238 +3 Hover/Click
Sep24 240214 14.76 14.89 14.56 14.65 -0.26 74 1,559 +41 Hover/Click
Total Volume and Open Interest 2,118 12,425 +62  
Live Cattle(CME) Weekly Monthly
Feb24 240214 183.600 183.600 182.150 182.400 -1.350 2,661 9,341 -1,495 Hover/Click
Apr24 240214 185.100 185.130 182.830 184.000 -1.100 22,849 122,550 +1,410 Hover/Click
Jun24 240214 182.580 182.580 180.130 181.130 -1.420 10,232 66,066 +1,245 Hover/Click
Aug24 240214 181.580 181.600 178.900 179.850 -1.730 8,268 37,916 +579 Hover/Click
Oct24 240214 184.600 184.630 182.000 183.000 -1.600 4,746 24,898 +841 Hover/Click
Dec24 240214 188.150 188.250 185.600 186.580 -1.620 1,773 14,311 +322 Hover/Click
Total Volume and Open Interest 51,513 286,650 +2,855  
Feeder Cattle(CME) Weekly Monthly
Mar24 240214 248.000 248.400 243.550 246.235 -1.765 6,806 14,227 -1,033 Hover/Click
Apr24 240214 251.580 252.080 247.150 249.600 -2.150 4,651 10,424 +1,033 Hover/Click
May24 240214 255.400 255.735 250.685 252.950 -2.500 2,316 7,871 +305 Hover/Click
Aug24 240214 269.150 269.435 264.085 266.525 -2.625 2,088 8,840 +138 Hover/Click
Sep24 240214 271.000 271.100 266.380 268.380 -2.620 837 2,444 -153 Hover/Click
Oct24 240214 271.950 272.000 267.480 269.335 -2.615 938 3,932 +66 Hover/Click
Nov24 240214 270.685 271.185 266.935 268.585 -2.545 350 1,658 +45 Hover/Click
Total Volume and Open Interest 18,078 50,069 +419  
Lean Hogs(CME) Weekly Monthly
Feb24 240214 74.500 75.230 74.480 75.180 +0.950 5,257 13,221 -1,347 Hover/Click
Apr24 240214 81.250 84.730 81.250 84.530 +3.450 17,586 87,677 -1,465 Hover/Click
May24 240214 86.680 88.680 86.680 88.500 +2.520 88 3,525 +50  
Jun24 240214 94.680 97.580 94.680 96.780 +2.080 8,361 36,291 +983 Hover/Click
Jul24 240214 96.180 98.450 96.130 97.830 +1.650 4,755 16,761 -141 Hover/Click
Aug24 240214 96.080 97.750 96.080 97.350 +1.270 4,979 19,936 -286 Hover/Click
Oct24 240214 82.780 83.430 82.780 83.330 +0.480 3,781 22,222 +912 Hover/Click
Dec24 240214 75.330 75.730 75.280 75.500 +0.170 974 10,472 +361 Hover/Click
Total Volume and Open Interest 45,932 212,261 -903  
Class III Milk(CME) Weekly Monthly
Feb24 240214 16.18 16.21 16.14 16.16 -0.03 224 4,536 +29 Hover/Click
Mar24 240214 17.43 17.53 16.94 17.02 -0.41 626 5,726 -62 Hover/Click
Apr24 240214 17.68 17.75 17.24 17.30 -0.37 258 3,439 +97 Hover/Click
May24 240214 17.85 17.91 17.63 17.66 -0.26 75 2,168 -1 Hover/Click
Jun24 240214 18.18 18.20 18.02 18.07 -0.15 10 1,719 +5 Hover/Click
Jul24 240214 18.31 18.31 18.30 18.31 -0.09 13 1,215 +8 Hover/Click
Aug24 240214 18.50 18.50 18.50 18.50 unch 29 1,140 +6 Hover/Click
Sep24 240214 18.63 18.63 18.63 18.63 unch 15 1,045 -4 Hover/Click
Oct24 240214 18.60 18.60 18.60 18.60 unch 0 783 +0 Hover/Click
Nov24 240214 18.55 18.55 18.55 18.55 unch 2 853 +2 Hover/Click
Dec24 240214 18.24 18.24 18.24 18.24 unch 0 727 +0 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 1,252 23,842 +80  
Cocoa(ICE) Weekly Monthly
Mar24 240214 6008 6039 5812 5949 -52 16,137 26,997 -8,876 Hover/Click
May24 240214 5651 5677 5519 5584 -68 38,478 110,202 +1,061 Hover/Click
Jul24 240214 5475 5519 5364 5444 -42 13,171 60,953 -1,536 Hover/Click
Sep24 240214 5343 5378 5231 5314 -29 7,844 36,730 -480 Hover/Click
Dec24 240214 5158 5210 5071 5152 -12 3,251 32,268 +605 Hover/Click
Mar25 240214 4983 5055 4917 4999 +5 1,397 12,096 +17 Hover/Click
May25 240214 4856 4933 4805 4882 +9 199 1,637 +39 Hover/Click
Total Volume and Open Interest 80,560 282,253 -9,157  
Coffee "C"(ICE) Weekly Monthly
Mar24 240214 192.00 192.00 186.65 187.05 -5.95 14,808 28,589 -7,801 Hover/Click
May24 240214 186.50 186.50 182.10 182.80 -5.25 30,301 114,754 -23 Hover/Click
Jul24 240214 185.10 185.50 181.40 182.15 -5.15 11,876 40,771 -270 Hover/Click
Sep24 240214 185.55 185.55 181.70 182.30 -5.15 4,271 14,946 +797 Hover/Click
Dec24 240214 185.45 185.45 181.80 182.40 -4.95 1,596 17,609 +114 Hover/Click
Mar25 240214 184.75 184.85 182.05 182.60 -4.85 455 6,721 +30 Hover/Click
Total Volume and Open Interest 63,415 226,415 -7,082  
Orange Juice(ICE) Weekly Monthly
Mar24 240214 351.85 361.60 350.40 361.60 +10.00 1,320 4,630 +43 Hover/Click
May24 240214 346.80 353.20 344.00 353.20 +10.00 811 3,179 +238 Hover/Click
Jul24 240214 342.70 349.65 341.70 349.65 +10.00 91 869 +13 Hover/Click
Sep24 240214 341.50 347.65 339.45 347.65 +10.00 37 140 +18 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 2,259 8,848 +312  
Sugar #11(ICE) Weekly Monthly
Mar24 240214 23.30 23.57 22.79 23.37 +0.07 61,797 194,838 -13,029 Hover/Click
May24 240214 22.64 22.90 22.13 22.74 +0.12 60,187 258,463 +8,422 Hover/Click
Jul24 240214 22.40 22.61 21.90 22.47 +0.10 22,689 142,273 +3,502 Hover/Click
Oct24 240214 22.39 22.60 21.92 22.46 +0.07 12,234 117,471 +2,687 Hover/Click
Mar25 240214 22.56 22.75 22.09 22.62 +0.06 4,414 73,134 +643 Hover/Click
May25 240214 21.38 21.58 20.96 21.50 +0.10 1,681 33,669 -26 Hover/Click
Jul25 240214 20.65 20.92 20.31 20.86 +0.13 631 21,526 +204 Hover/Click
Oct25 240214 20.32 20.68 20.11 20.63 +0.13 500 23,106 +248 Hover/Click
Total Volume and Open Interest 164,576 883,389 +2,807  
London Cocoa(LCE) Weekly Monthly
Mar24 240214 4871 4875 4798 4823 -29 7,126 83,172 -2,632 Hover/Click
May24 240214 4714 4741 4658 4690 -11 19,084 65,478 +2,125 Hover/Click
Jul24 240214 4428 4469 4382 4424 +8 13,865 52,631 -104 Hover/Click
Sep24 240214 4239 4304 4210 4261 +17 7,132 42,277 -1,388 Hover/Click
Dec24 240214 4023 4099 4009 4061 +24 3,557 49,111 +357 Hover/Click
Mar25 240214 3898 3965 3885 3929 +10 1,508 48,467 +89 Hover/Click
May25 240214 3762 3849 3752 3809 +14 205 3,777 -122 Hover/Click
Total Volume and Open Interest 52,671 346,801 -1,609  
London Sugar(LCE) Weekly Monthly
Mar24 240214 655.50 660.90 650.00 658.70 +0.50 4,700 7,389 -1,985 Hover/Click
May24 240214 639.30 646.90 631.30 644.60 +2.70 6,977 38,096 +1,013 Hover/Click
Aug24 240214 626.30 631.50 616.70 629.50 +2.00 1,612 13,283 +126 Hover/Click
Oct24 240214 617.00 621.60 607.20 619.20 +1.30 446 7,712 +95 Hover/Click
Dec24 240214 607.90 615.00 600.90 612.70 +1.30 106 4,965 +13 Hover/Click
Total Volume and Open Interest 14,083 79,797 -684  
Cotton(ICE) Weekly Monthly
Mar24 240214 91.52 94.49 90.91 93.48 +1.96 28,352 29,978 -10,047 Hover/Click
May24 240214 92.05 95.28 91.37 94.38 +2.32 45,053 108,153 +6,912 Hover/Click
Jul24 240214 92.17 94.90 91.57 94.39 +2.21 12,715 65,335 +1,751 Hover/Click
Oct24 240214 86.08 86.49 86.05 86.49 +0.95 6 56 -1 Hover/Click
Dec24 240214 83.55 84.69 83.13 84.59 +0.98 6,764 43,856 +1,151 Hover/Click
Mar25 240214 83.70 84.65 83.70 84.60 +0.82 342 3,686 +93 Hover/Click
Total Volume and Open Interest 93,319 252,760 -74  
Crude Oil(NYM) Weekly Monthly
Mar24 240214 77.81 78.77 76.38 76.64 -1.23 248,476 160,677 -38,755 Hover/Click
Apr24 240214 77.48 78.43 76.12 76.36 -1.20 169,635 315,812 +13,352 Hover/Click
May24 240214 77.08 78.10 75.88 76.11 -1.12 81,450 174,813 +1,959 Hover/Click
Jun24 240214 76.67 77.72 75.56 75.79 -1.08 61,312 173,147 -677 Hover/Click
Jul24 240214 76.25 77.28 75.19 75.41 -1.03 29,350 96,122 -1,194 Hover/Click
Aug24 240214 75.73 76.76 74.75 74.96 -0.98 10,426 55,572 +247 Hover/Click
Sep24 240214 75.11 76.18 74.27 74.48 -0.92 15,558 81,258 -164 Hover/Click
Oct24 240214 74.73 75.66 73.77 73.98 -0.90 4,301 52,056 +74 Hover/Click
Nov24 240214 74.41 75.11 73.45 73.54 -0.86 2,857 40,073 +94 Hover/Click
Dec24 240214 73.72 74.68 72.89 73.09 -0.84 22,775 182,577 +219 Hover/Click
Jan25 240214 73.20 74.11 72.59 72.64 -0.82 879 36,057 +172 Hover/Click
Feb25 240214 73.63 73.69 72.20 72.21 -0.80 1,366 22,036 -144 Hover/Click
Mar25 240214 72.98 73.15 71.82 71.82 -0.78 3,015 31,757 -161 Hover/Click
Apr25 240214 72.84 72.85 71.45 71.45 -0.77 344 13,832 +62 Hover/Click
May25 240214 72.47 72.50 71.12 71.12 -0.76 139 10,418 -35 Hover/Click
Jun25 240214 71.33 72.19 70.62 70.79 -0.76 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 240214 77.850 78.750 76.375 76.650 -1.225 6,211 1,313 -94  
Apr24 240214 77.375 78.450 76.125 76.350 -1.200 957 834 +28  
May24 240214 77.175 78.075 75.900 76.100 -1.150 27 180 +2  
Jun24 240214 76.800 77.675 75.800 75.800 -1.075 23 110 +3  
Jul24 240214 76.950 77.250 75.300 75.400 -1.050 4 29 +0  
Aug24 240214 75.750 76.725 74.950 74.950 -1.000 4 60 +1  
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 4 +1  
Dec24 240214 73.750 74.650 72.950 73.100 -0.825 12 230 -5  
Total Volume and Open Interest 7,239 2,872 -64  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240214 289.65 291.08 280.00 281.01 -8.58 65,650 93,517 -3,983 Hover/Click
Apr24 240214 283.05 284.00 274.49 275.47 -7.38 48,423 70,933 +4,150 Hover/Click
May24 240214 274.35 275.50 266.91 267.84 -6.52 30,749 48,679 -1,290 Hover/Click
Jun24 240214 267.50 268.74 261.00 261.85 -5.86 25,745 49,167 +711 Hover/Click
Jul24 240214 264.50 265.75 258.49 259.26 -5.60 11,742 20,718 -126 Hover/Click
Aug24 240214 262.83 263.70 256.95 257.59 -5.44 5,497 17,383 -25 Hover/Click
Sep24 240214 261.73 262.85 256.25 256.85 -5.33 5,773 12,294 -567 Hover/Click
Oct24 240214 261.09 262.25 255.85 256.33 -5.21 1,984 8,142 +510 Hover/Click
Nov24 240214 259.81 260.54 254.71 255.17 -5.01 1,746 7,945 +118 Hover/Click
Dec24 240214 257.67 258.81 252.76 253.27 -4.74 6,725 20,636 +575 Hover/Click
Jan25 240214 255.50 256.97 251.25 251.65 -4.50 1,132 5,527 +12 Hover/Click
Feb25 240214 253.95 254.44 249.30 249.66 -4.21 271 1,572 +1 Hover/Click
Mar25 240214 249.00 249.00 246.90 247.17 -3.94 296 1,660 +92 Hover/Click
Apr25 240214 246.00 246.00 243.98 244.19 -3.60 122 1,074 +29 Hover/Click
Total Volume and Open Interest 206,888 368,266 +474  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240214 240.14 240.70 230.96 231.69 -7.77 59,427 73,815 -10,785 Hover/Click
Apr24 240214 262.73 263.38 254.52 255.22 -6.74 58,263 83,645 +2,043 Hover/Click
May24 240214 261.56 262.16 253.85 254.53 -6.30 27,695 57,969 +857 Hover/Click
Jun24 240214 256.67 257.98 250.28 250.98 -5.87 18,683 43,141 +682 Hover/Click
Jul24 240214 252.53 253.37 246.28 246.95 -5.47 7,833 29,314 +734 Hover/Click
Aug24 240214 247.79 248.66 242.12 242.76 -5.03 5,158 22,083 -527 Hover/Click
Sep24 240214 242.10 243.17 237.00 237.62 -4.58 6,673 26,099 -724 Hover/Click
Oct24 240214 222.62 223.60 218.13 218.67 -4.32 2,123 9,714 +358 Hover/Click
Nov24 240214 215.85 216.83 211.59 212.09 -3.98 2,161 6,915 +140 Hover/Click
Dec24 240214 211.55 212.00 206.86 207.39 -3.81 2,448 21,301 +10 Hover/Click
Total Volume and Open Interest 191,190 384,749 -6,966  
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 -0.080 242,152 237,284 -39,700 Hover/Click
Apr24 240214 1.725 1.744 1.640 1.665 -0.077 154,298 222,531 +24,949 Hover/Click
May24 240214 1.847 1.865 1.761 1.776 -0.090 122,288 217,657 +22,019 Hover/Click
Jun24 240214 2.034 2.051 1.943 1.958 -0.094 31,900 68,538 +1,143 Hover/Click
Jul24 240214 2.239 2.250 2.135 2.156 -0.095 37,543 92,916 +2,329 Hover/Click
Aug24 240214 2.329 2.329 2.215 2.236 -0.094 15,741 33,519 -227 Hover/Click
Sep24 240214 2.315 2.321 2.203 2.229 -0.092 28,028 76,344 +2,952 Hover/Click
Oct24 240214 2.399 2.405 2.290 2.316 -0.089 38,883 106,368 +2,071 Hover/Click
Nov24 240214 2.859 2.864 2.741 2.760 -0.104 10,155 40,310 +125 Hover/Click
Dec24 240214 3.387 3.390 3.265 3.284 -0.105 5,900 50,826 +575 Hover/Click
Jan25 240214 3.672 3.688 3.562 3.583 -0.102 11,093 63,701 +549 Hover/Click
Feb25 240214 3.534 3.538 3.415 3.433 -0.102 5,458 35,630 +351 Hover/Click
Mar25 240214 3.190 3.198 3.067 3.087 -0.104 7,069 59,956 -1,326 Hover/Click
Apr25 240214 2.958 2.964 2.838 2.854 -0.104 4,082 50,014 +102 Hover/Click
May25 240214 2.991 3.000 2.878 2.895 -0.103 1,433 20,884 -86 Hover/Click
Jun25 240214 3.173 3.173 3.043 3.068 -0.100 764 8,352 -72 Hover/Click
Total Volume and Open Interest 721,983 1,533,393 +16,544  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240214 82.60 83.60 81.39 81.60 -1.17 246,238 457,637 -29,279 Hover/Click
May24 240214 81.85 82.94 80.78 80.99 -1.08 163,933 449,758 +20,904 Hover/Click
Jun24 240214 81.28 82.36 80.27 80.48 -1.00 111,525 253,399 +730 Hover/Click
Jul24 240214 80.73 81.82 79.81 80.01 -0.95 41,665 124,138 -984 Hover/Click
Aug24 240214 80.23 81.30 79.37 79.56 -0.90 20,567 112,691 -1,031 Hover/Click
Sep24 240214 79.72 80.80 78.92 79.12 -0.84 22,557 113,290 -40 Hover/Click
Oct24 240214 79.25 80.28 78.49 78.68 -0.80 10,823 64,417 +2,086 Hover/Click
Nov24 240214 78.79 79.85 78.07 78.26 -0.77 8,036 57,989 +1,246 Hover/Click
Dec24 240214 78.36 79.39 77.65 77.84 -0.74 37,734 199,447 +243 Hover/Click
Jan25 240214 77.94 78.92 77.24 77.42 -0.71 2,472 45,974 -317 Hover/Click
Feb25 240214 77.81 78.48 76.95 77.03 -0.68 899 46,743 +40 Hover/Click
Mar25 240214 77.25 78.12 76.51 76.69 -0.66 1,937 29,054 -184 Hover/Click
Apr25 240214 76.37 76.37 76.37 76.37 -0.64 311 16,449 +185 Hover/Click
May25 240214 76.05 76.05 76.05 76.05 -0.64 106 12,505 +10 Hover/Click
Total Volume and Open Interest 684,052 2,297,123 -5,974  
Gas Oil(ICE) Weekly Monthly
Mar24 240214 872.00 875.75 845.50 857.00 -17.75 94,829 176,065 -1,657 Hover/Click
Apr24 240214 844.75 848.75 821.75 832.50 -15.75 65,751 128,673 +6,817 Hover/Click
May24 240214 822.25 826.75 802.00 812.25 -13.75 34,276 73,027 -1,108 Hover/Click
Jun24 240214 805.50 810.25 787.75 796.75 -12.00 45,858 77,760 -673 Hover/Click
Jul24 240214 794.25 800.00 779.25 787.50 -11.00 11,482 37,712 -153 Hover/Click
Aug24 240214 788.75 793.50 773.75 781.75 -10.75 6,980 37,006 -21 Hover/Click
Sep24 240214 783.50 789.25 770.00 778.00 -10.25 9,776 45,247 -747 Hover/Click
Oct24 240214 784.50 786.75 768.00 775.50 -10.25 3,815 31,234 -1,239 Hover/Click
Nov24 240214 777.00 779.25 761.00 768.50 -9.50 2,851 19,820 +454 Hover/Click
Dec24 240214 764.25 770.25 752.25 759.50 -9.00 17,484 73,584 -607 Hover/Click
Total Volume and Open Interest 298,313 769,549 +191  
WTI Crude Oil(ICE) Weekly Monthly
Mar24 240214 77.64 78.77 76.39 76.64 -1.23 37,533 51,391 -5,268 Hover/Click
Apr24 240214 77.27 78.40 76.13 76.36 -1.20 61,642 96,949 -3,527 Hover/Click
May24 240214 76.94 78.07 75.91 76.11 -1.13 41,495 68,560 +1,752 Hover/Click
Jun24 240214 76.78 77.68 75.60 75.79 -1.08 33,667 98,251 -1,750 Hover/Click
Jul24 240214 76.41 77.23 75.41 75.41 -1.03 12,281 20,922 +146 Hover/Click
Aug24 240214 76.12 76.56 74.96 74.96 -0.98 5,080 18,357 -94 Hover/Click
Sep24 240214 75.99 76.02 74.41 74.49 -0.91 3,881 40,828 -17 Hover/Click
Oct24 240214 75.01 75.32 73.98 73.98 -0.90 1,031 12,143 +82 Hover/Click
Nov24 240214 74.62 74.62 73.54 73.54 -0.86 459 12,326 +69 Hover/Click
Dec24 240214 74.07 74.60 72.99 73.09 -0.84 6,759 84,096 +586 Hover/Click
Jan25 240214 73.82 73.82 72.56 72.64 -0.82 117 8,296 -29 Hover/Click
Feb25 240214 72.21 72.21 72.21 72.21 -0.80 5 3,658 +1 Hover/Click
Mar25 240214 71.82 71.82 71.82 71.82 -0.78 30 3,975 +11 Hover/Click
Apr25 240214 71.45 71.45 71.45 71.45 -0.77 1 3,036 +0 Hover/Click
May25 240214 71.12 71.12 71.12 71.12 -0.76 10 3,681 +0 Hover/Click
Jun25 240214 72.08 72.09 70.73 70.79 -0.76 599 19,929 +55 Hover/Click
Total Volume and Open Interest 205,267 622,684 -7,893  
US Dollar Index(ICE) Weekly Monthly
Mar24 240214 104.750 104.875 104.545 104.613 -0.237 9,483 28,801 +443 Hover/Click
Jun24 240214 104.375 104.490 104.200 104.247 -0.233 24 678 +4 Hover/Click
Sep24 240214 103.952 103.952 103.952 103.952 -0.232 1 13 +0 Hover/Click
Total Volume and Open Interest 9,508 29,492 +447  
Australian Dollar(CME) Weekly Monthly
Mar24 240214 64.61 65.02 64.53 64.97 +0.47 50,172 186,088 +3,212 Hover/Click
Jun24 240214 64.79 65.19 64.71 65.14 +0.46 142 1,293 +115 Hover/Click
Sep24 240214 65.21 65.26 65.20 65.26 +0.46 0 138 +0 Hover/Click
Total Volume and Open Interest 50,600 187,961 +3,208  
British Pound(CME) Weekly Monthly
Mar24 240214 125.93 126.13 125.37 125.63 -0.13 51,190 180,419 +1,369 Hover/Click
Jun24 240214 126.06 126.18 125.44 125.68 -0.14 33 10,231 +4 Hover/Click
Sep24 240214 125.71 126.18 125.49 125.72 -0.11 6 648 +6 Hover/Click
Total Volume and Open Interest 51,417 194,864 +1,480  
Canadian Dollar(CME) Weekly Monthly
Mar24 240214 73.76 73.94 73.71 73.86 +0.22 41,991 150,629 -146 Hover/Click
Jun24 240214 73.83 74.02 73.81 73.94 +0.21 67 4,339 +19 Hover/Click
Sep24 240214 73.90 74.07 73.90 74.01 +0.23 0 1,084 +0 Hover/Click
Dec24 240214 73.95 74.11 73.92 74.05 +0.22 0 581 +0 Hover/Click
Total Volume and Open Interest 42,201 157,318 -153  
Japanese Yen(CME) Weekly Monthly
Mar24 240214 66.75 66.86 66.66 66.76 +0.12 86,505 280,380 +4,959 Hover/Click
Jun24 240214 67.66 67.80 67.62 67.71 +0.13 481 3,227 +324 Hover/Click
Sep24 240214 68.61 68.68 68.51 68.60 +0.13 18 354 +2 Hover/Click
Total Volume and Open Interest 87,367 285,338 +5,327  
Swiss Franc(CME) Weekly Monthly
Mar24 240214 113.14 113.41 112.93 113.29 +0.28 16,748 51,561 +2,751 Hover/Click
Jun24 240214 114.36 114.53 114.07 114.41 +0.28 12 504 +4 Hover/Click
Sep24 240214 115.32 115.61 115.24 115.52 +0.27 1 82 +1 Hover/Click
Total Volume and Open Interest 16,762 52,346 +2,756  
EuroFX(CME) Weekly Monthly
Mar24 240214 107.23 107.49 107.09 107.42 +0.26 145,881 719,012 -1,049 Hover/Click
Jun24 240214 107.69 107.90 107.52 107.84 +0.26 354 5,809 +38 Hover/Click
Sep24 240214 108.10 108.28 107.96 108.28 +0.27 4 1,801 +4 Hover/Click
Total Volume and Open Interest 147,445 732,735 -749  
Mexican Peso(CME) Weekly Monthly
Mar24 240214 577.88 582.25 577.88 581.63 +4.38 39,320 264,552 +175 Hover/Click
Jun24 240214 570.88 573.75 570.88 573.25 +4.50 10 517 +2 Hover/Click
Total Volume and Open Interest 39,330 265,194 +177  
Brazilian Real(CME) Weekly Monthly
Mar24 240214 199.35 201.65 199.10 200.85 +1.15 2,125 55,087 -146 Hover/Click
Apr24 240214 198.70 201.05 198.70 200.25 +1.15 0 93 +0  
May24 240214 199.60 199.60 199.60 199.60 -0.60 0 3 +0  
Jun24 240214 198.90 198.90 198.90 198.90 -0.60       Hover/Click
Total Volume and Open Interest 2,125 55,183 -146  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240214 118~030 118~260 117~260 118~170 +0~180 240,152 1,416,852 -5,051 Hover/Click
Jun24 240214 118~020 118~250 117~270 118~170 +0~190 1,885 12,722 +890 Hover/Click
Sep24 240214 118~000 118~190 118~000 118~190 +0~190 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 240214 109~205 110~050 109~165 110~005 +0~125 1,128,359 4,713,511 +14,446 Hover/Click
Jun24 240214 110~040 110~220 110~015 110~175 +0~125 12,061 47,963 +1,239 Hover/Click
Sep24 240214 111~045 111~055 111~045 111~045 +0~125 0 173 +0 Hover/Click
Total Volume and Open Interest 1,140,420 4,761,647 +15,685  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240214 106~142 106~262 106~114 106~232 +0~094 749,571 5,884,530 +54,882 Hover/Click
Jun24 240214 106~254 107~072 106~242 107~042 +0~100 10,722 31,061 +7,046 Hover/Click
Sep24 240214 107~166 107~166 107~166 107~166 +0~100       Hover/Click
Total Volume and Open Interest 760,293 5,915,591 +61,928  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240214 101~301 102~035 101~290 102~022 +0~043 391,111 3,953,139 +5,734 Hover/Click
Jun24 240214 102~132 102~197 102~125 102~183 +0~047 9,703 29,693 +3,612 Hover/Click
Sep24 240214 103~027 103~027 103~027 103~027 +0~047       Hover/Click
Total Volume and Open Interest 400,814 3,982,832 +9,346  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240214 94.830 94.840 94.810 94.815 +0.010 44,226 212,406 -239  
Jun24 240214 95.015 95.050 94.990 95.020 +0.070 55,851 221,696 -2,971  
Sep24 240214 95.275 95.330 95.250 95.305 +0.120 46,151 217,930 -193  
Dec24 240214 95.580 95.630 95.535 95.600 +0.150 72,138 273,887 -1,664  
Mar25 240214 95.800 95.880 95.775 95.845 +0.155 33,417 168,343 -912  
Jun25 240214 95.995 96.070 95.965 96.035 +0.150 28,202 132,333 -1,693  
Sep25 240214 96.135 96.210 96.100 96.170 +0.145 18,250 104,928 -1,599  
Dec25 240214 96.230 96.305 96.200 96.265 +0.145 20,169 123,672 +362  
Mar26 240214 96.250 96.360 96.250 96.325 +0.145 10,548 85,563 +298  
Jun26 240214 96.330 96.405 96.305 96.365 +0.140 6,966 60,473 -661  
Sep26 240214 96.365 96.430 96.330 96.390 +0.130 5,099 41,959 -878  
Dec26 240214 96.365 96.450 96.350 96.410 +0.125 7,871 51,908 -1,087  
Mar27 240214 96.385 96.465 96.370 96.425 +0.115 3,925 38,404 +964  
Jun27 240214 96.420 96.475 96.380 96.435 +0.110 2,350 28,228 +184  
Sep27 240214 96.390 96.475 96.385 96.435 +0.100 1,329 17,886 -3  
Dec27 240214 96.425 96.470 96.385 96.430 +0.090 875 12,716 -91  
Mar28 240214 96.425 96.460 96.370 96.415 +0.080 841 8,453 +33  
Jun28 240214 96.410 96.440 96.360 96.400 +0.070 642 1,796 +132  
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Mar24 240214 124~01 124~26 123~16 124~12 +0~14 167,450 1,664,232 -1,626  
Jun24 240214 125~20 126~20 125~09 126~06 +0~14 938 2,172 +770  
Sep24 240214 127~12 127~12 127~12 127~12 +0~14        
Total Volume and Open Interest 168,388 1,666,404 -856  
Ultra 10-Yr T-Note(CBOT)
Mar24 240214 113~150 114~030 113~095 113~290 +0~145 310,234 2,195,789 +9,367  
Jun24 240214 113~205 114~090 113~165 114~035 +0~145 6,821 7,186 +6,586  
Sep24 240214 114~145 114~145 114~145 114~145 +0~145        
Total Volume and Open Interest 317,055 2,202,975 +15,953  
30 Day Federal Funds(CBOT)
Feb24 240214 94.673 94.673 94.670 94.670 -0.003 48,994 613,083 +8,471  
Mar24 240214 94.680 94.690 94.680 94.685 unch 9,219 153,357 +3,255  
Apr24 240214 94.690 94.700 94.690 94.695 unch 32,486 465,314 +22,780  
May24 240214 94.760 94.790 94.755 94.780 +0.010 32,188 270,624 +30,237  
Jun24 240214 94.855 94.895 94.850 94.885 +0.025 8,281 56,763 +1,146  
Jul24 240214 94.910 94.970 94.910 94.955 +0.035 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 240214 146.30 146.40 145.76 145.95 -0.35 469 12,000 +245 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 77,959 221,550 -6,973  
Jun24 240214 132.46 134.42 132.46 134.04 +1.02 232 5,910 -13  
Sep24 240214 135.30 135.30 135.30 135.30 +1.52        
Total Volume and Open Interest        
Euro-Bund(EUREX) Weekly Monthly
Mar24 240214 132.89 133.93 132.77 133.57 +0.46 652,107 1,245,806 -62,627 Hover/Click
Jun24 240214 132.45 133.44 132.45 133.18 +0.46 633 16,653 +256 Hover/Click
Sep24 240214 133.50 133.86 133.50 133.86 +0.17 0 4 +0 Hover/Click
Total Volume and Open Interest        
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240214 116.69 117.14 116.62 116.96 +0.21 500,876 1,294,673 -61,270 Hover/Click
Jun24 240214 118.44 118.56 118.40 118.54 +0.23 492 4,383 +285 Hover/Click
Sep24 240214 118.03 118.03 118.03 118.03 -0.05       Hover/Click
Total Volume and Open Interest        
Euro-Schatz(EUREX)
Mar24 240214 105.44 105.56 105.43 105.50 +0.06 359,789 2,099,839 -73,288  
Jun24 240214 106.09 106.09 106.04 106.08 +0.07 514 1,722 +513  
Sep24 240214 107.36 107.36 107.36 107.36 -0.12        
Total Volume and Open Interest        
3-Mth Euribor(EUREX)
Mar24 240214 96.145 96.145 96.130 96.135 unch 872 1,429 -11  
Jun24 240214 96.455 96.465 96.450 96.465 +0.025 930 1,582 +84  
Sep24 240214 96.845 96.855 96.830 96.855 +0.035 943 1,525 +46  
Total Volume and Open Interest        
Long Gilt(LIFFE) Weekly Monthly
Mar24 240214 97~22 98~04 97~12 97~26 +0~25 138,727 555,903 -6,305 Hover/Click
Jun24 240214 97~29 97~29 97~29 97~29 +0~25 0 26 +0 Hover/Click
Total Volume and Open Interest 138,727 555,929 -6,305  
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 240214 96.130 96.150 96.125 96.130 unch 138,209 860,063 +11,131  
Jun24 240214 96.410 96.475 96.410 96.460 +0.020 128,895 635,813 -16,103  
Sep24 240214 96.785 96.875 96.775 96.850 +0.030 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 240214 95.68 95.69 95.66 95.67 -0.01 22,414 251,626 +2,708  
Jun24 240214 95.74 95.74 95.69 95.70 -0.04 25,005 300,220 +696  
Sep24 240214 95.83 95.84 95.74 95.77 -0.06 17,452 196,082 -405  
Dec24 240214 95.94 95.95 95.81 95.85 -0.10 22,154 199,253 +1,369  
Mar25 240214 96.05 96.06 95.91 95.96 -0.10 11,194 115,992 -68  
Jun25 240214 96.15 96.16 95.99 96.05 -0.10 13,279 103,111 -1,261  
Sep25 240214 96.21 96.22 96.06 96.10 -0.11 2,476 69,585 +71  
Dec25 240214 96.26 96.28 96.11 96.15 -0.11 4,344 69,756 +539  
Mar26 240214 96.27 96.27 96.14 96.16 -0.11 50 6,264 -30  
Jun26 240214 96.14 96.14 96.14 96.14 -0.10 0 937 +0  
Total Volume and Open Interest 118,368 1,313,854 +3,619  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240214 95.82 95.84 95.69 95.72 -0.10 104,548 1,108,184 -1,195  
Jun24 240214 95.72 95.72 95.72 95.72 -0.10        
Total Volume and Open Interest 104,548 1,108,184 -1,195  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240214 96.25 96.26 96.11 96.15 -0.10 171,025 757,758 -18,738  
Jun24 240214 96.16 96.16 96.16 96.16 -0.09        
Total Volume and Open Interest 171,025 757,758 -18,738  
Gold(CMX) Weekly Monthly
Feb24 240214 1990.3 1993.5 1984.8 1990.3 -2.6 317 478 +65 Hover/Click
Apr24 240214 2006.3 2008.8 1996.4 2004.3 -2.9 116,025 335,680 -1,874 Hover/Click
Jun24 240214 2025.7 2028.5 2016.3 2024.0 -3.1 4,650 35,648 +814 Hover/Click
Aug24 240214 2044.1 2046.6 2036.0 2042.4 -2.9 2,122 21,747 +559 Hover/Click
Oct24 240214 2058.4 2062.8 2054.0 2059.8 -3.0 733 5,585 -42 Hover/Click
Dec24 240214 2075.5 2080.6 2070.6 2076.9 -3.3 319 12,093 +70 Hover/Click
Feb25 240214 2092.6 2094.3 2092.5 2093.4 -3.2 14 1,435 +10 Hover/Click
Apr25 240214 2107.8 2107.8 2107.8 2107.8 -2.8 1 284 +0 Hover/Click
Jun25 240214 2122.4 2123.0 2120.7 2123.0 -2.3 0 830 +0 Hover/Click
Aug25 240214 2137.1 2137.1 2137.1 2137.1 -1.6 0 14 +0 Hover/Click
Oct25 240214 2150.5 2150.5 2150.5 2150.5 -1.6 0 8 +0 Hover/Click
Dec25 240214 2166.6 2166.6 2163.8 2163.8 -1.6 0 1,362 +0 Hover/Click
Total Volume and Open Interest 125,398 417,298 -309  
Silver(CMX) Weekly Monthly
Mar24 240214 2217.0 2251.5 2197.5 2238.7 +23.3 75,657 78,718 -5,841 Hover/Click
May24 240214 2236.5 2272.5 2219.0 2259.9 +23.4 21,471 49,649 +5,017 Hover/Click
Jul24 240214 2255.5 2291.5 2241.0 2281.5 +23.2 1,267 8,268 +138 Hover/Click
Sep24 240214 2266.0 2314.5 2263.0 2302.6 +22.6 765 5,275 +232 Hover/Click
Dec24 240214 2290.0 2340.0 2290.0 2329.8 +22.7 372 4,525 +215 Hover/Click
Mar25 240214 2355.8 2355.8 2355.8 2355.8 +23.0 9 52 +3 Hover/Click
May25 240214 2370.5 2373.1 2370.5 2373.1 +23.0 0 2 +0 Hover/Click
Total Volume and Open Interest 99,556 146,762 -240  
Platinum(NYMEX) Weekly Monthly
Apr24 240214 878.8 903.6 876.8 897.3 +18.4 22,093 77,638 -849 Hover/Click
Jul24 240214 887.5 911.2 885.9 905.3 +17.6 693 8,549 +22 Hover/Click
Oct24 240214 898.0 919.7 896.3 914.3 +16.5 487 3,870 -273 Hover/Click
Jan25 240214 906.7 925.6 905.3 921.8 +16.0 20 647 +5 Hover/Click
Total Volume and Open Interest 23,349 90,880 -1,098  
Palladium(NYMEX) Weekly Monthly
Mar24 240214 863.50 942.00 855.00 935.00 +74.50 4,989 19,598 -230 Hover/Click
Jun24 240214 873.00 948.50 867.00 942.80 +72.00 1,633 8,026 +807 Hover/Click
Sep24 240214 954.00 954.00 952.20 952.20 +74.10 9 52 +4 Hover/Click
Total Volume and Open Interest 6,632 27,688 +568  
Copper(CMX) Weekly Monthly
Mar24 240214 370.90 372.55 368.95 370.00 -1.10 80,809 120,344 -8,641 Hover/Click
May24 240214 372.50 374.20 371.00 371.80 -1.05 27,728 76,835 +2,544 Hover/Click
Jul24 240214 374.75 376.15 373.20 373.70 -1.20 5,079 26,190 +19 Hover/Click
Sep24 240214 375.50 377.90 375.00 375.30 -1.45 3,071 17,022 -41 Hover/Click
Dec24 240214 378.10 379.55 376.55 376.85 -1.75 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 240214 38337 38526 38255 38494 +161 101,088 108,790 +2,315 Hover/Click
Jun24 240214 38718 38919 38665 38898 +166 172 582 +35 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 101,260 109,381 +2,350  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240214 4974.25 5022.50 4968.75 5018.00 +46.75 1,141,487 2,317,428 +10,468 Hover/Click
Jun24 240214 5031.25 5080.75 5027.00 5076.50 +47.25 3,705 54,286 +2,056 Hover/Click
Sep24 240214 5092.00 5132.00 5080.00 5128.25 +47.25 41 3,066 -7 Hover/Click
Dec24 240214 5175.50 5175.50 5175.50 5175.50 +46.50 19 2,906 -19 Hover/Click
Total Volume and Open Interest 1,145,253 2,378,434 +12,498  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240214 17703.00 17887.00 17669.25 17881.00 +204.25 538,132 301,270 -4,652 Hover/Click
Jun24 240214 17920.25 18120.25 17903.25 18116.75 +207.00 812 2,038 +53 Hover/Click
Sep24 240214 18222.75 18318.50 18176.75 18316.00 +209.25 6 80 +1 Hover/Click
Total Volume and Open Interest 538,950 303,521 -4,598  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240214 2777.70 2818.70 2773.00 2813.20 +39.90 9,388 39,360 +960 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 9,388 39,361 +960  
Volatility Index(CBOE)
Feb24 240214 15.75 15.75 14.32 14.32 -1.43 58,819 54,340 -11,756  
Mar24 240214 15.90 15.95 15.04 15.14 -0.87 91,156 175,374 +3,555  
Apr24 240214 16.55 16.61 15.90 16.05 -0.61 35,051 62,167 +2,240  
May24 240214 16.92 17.00 16.45 16.64 -0.44 13,858 31,834 +3,579  
Total Volume and Open Interest 211,723 373,112 -855  
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 +47.50 239,293 503,428 +16,786 Hover/Click
Jun24 240214 1996.70 2043.20 1992.30 2038.90 +48.00 844 1,548 +344 Hover/Click
Sep24 240214 2060.30 2060.30 2060.30 2060.30 +49.30 0 1 +0 Hover/Click
Total Volume and Open Interest 240,137 504,977 +17,130  
Nikkei 225(CME)
Mar24 240214 37750 38130 37590 38115 +415 4,418 16,547 +89  
Jun24 240214 37625 37930 37425 37930 +400 20 66 -2  
Total Volume and Open Interest 4,438 16,613 +87  
Nikkei 225(SGX) Weekly Monthly
Mar24 240214 38240 38280 37530 37720 -525 12,075 111,695 +1,312  
Jun24 240214 37830 37830 37300 37465 -520 32 2,863 +41  
Sep24 240214 37385 37420 37385 37420 -520 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240214 38240 38255 37525 37770 -360 1,074,960 400,121 -588  
Jun24 240214 37965 37975 37265 37500 -330 39,423 16,006 +490  
Sep24 240214 37930 37930 37210 37450 -350 1,823 1,995 -234  
Total Volume and Open Interest 1,131,472 425,653 -58,323  
Nikkei 225(JPX)
Mar24 240214 38250 38250 37530 37770 -360 71,894 209,074 -1,219  
Jun24 240214 37970 37970 37290 37500 -330 1,987 25,965 +436  
Sep24 240214 37800 37800 37270 37450 -350 14 1,756 +4  
Total Volume and Open Interest 73,919 292,338 -695  
Nikkei 225(CME) Yen
Mar24 240214 37730 38120 37570 38100 +415 17,997 54,267 +269  
Jun24 240214 37500 37840 37320 37830 +410 15 133 +8  
Sep24 240214 38090 38090 38090 38090 +395 0 1 +0  
Total Volume and Open Interest 18,012 54,401 +277  
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 97,734 187,965 +7,249  
Mar24 240214 7643.0 7727.0 7633.5 7704.0 +52.0 57,040 19,064 +13,549  
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        
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240214 15700 15940 15456 15925 +212 118,931 124,568 +936  
Mar24 240214 15612 15914 15440 15906 +216 970 13,521 +55  
Apr24 240214 15530 16010 15530 15913 +165 0 603 +0  
Total Volume and Open Interest 119,968 150,007 +997  
DAX(EUREX) Weekly Monthly
Mar24 240214 16892.0 17054.0 16887.0 17007.0 +67.0 38,903 70,937 -1,825  
Jun24 240214 17269.0 17269.0 17217.0 17269.0 +69.0 10 342 +2  
Sep24 240214 17423.0 17423.0 17423.0 17423.0 +66.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240214 16892.0 17056.0 16885.0 17007.0 +67.0 26,827 10,351 -1,028  
Jun24 240214 17200.0 17300.0 17177.0 17269.0 +69.0 14 106 -1  
Sep24 240214 17423.0 17423.0 17423.0 17423.0 +66.0        
Total Volume and Open Interest        
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240214 4691 4743 4689 4726 +21 664,624 2,705,602 +5,827  
Jun24 240214 4648 4680 4647 4675 +21 17,034 77,036 +2,949  
Sep24 240214 4709 4709 4709 4709 +22 0 2,794 +0  
Total Volume and Open Interest 681,658 2,795,673 +7,916  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240214 11059 11168 11052 11137 +78 24,522 155,839 -2,595  
Jun24 240214 11011 11033 11011 11022 +78 3 6,938 +1  
Sep24 240214 11050 11050 11050 11050 +80        
Total Volume and Open Interest        
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240214 7457.50 7558.50 7447.50 7526.00 +49.00 75,233 541,561 +5,146  
Jun24 240214 7543.00 7543.00 7543.00 7543.00 +49.00 4 1,349 +1  
Sep24 240214 7558.00 7558.00 7558.00 7558.00 +49.00 0 91 +0  
Total Volume and Open Interest 75,237 543,566 +5,147  
SPI 200(SFE) Weekly Monthly
Mar24 240214 7553.0 7565.0 7421.0 7494.0 -58.0 28,674 272,344 +1,309  
Jun24 240214 7514.0 7538.0 7514.0 7538.0 -58.0 0 128 +0  
Sep24 240214 7505.0 7505.0 7505.0 7505.0 -58.0        
Total Volume and Open Interest 29,223 273,309 +1,343  
FTSE MIB(ISE)
Mar24 240214 31230.00 31540.00 31175.00 31446.00 +187.00 14,288 105,234 +34  
Jun24 240214 30650.00 30870.00 30600.00 30839.00 +180.00 50 603 +60  
Sep24 240214 30936.00 30936.00 30936.00 30936.00 +177.00 0 3 +0  
Total Volume and Open Interest 14,338 105,840 +94  
KOSPI 200(KFE)
Mar24 240214 352.00 353.75 350.55 352.50 -4.75 266,318 257,059 +3,398  
Jun24 240214 354.45 354.45 351.30 353.15 -4.70 335 36,353 -322  
Sep24 240214 357.00 357.00 357.00 357.00 -0.80 0 6,437 +1  
Total Volume and Open Interest        
GSCI(CME) Weekly Monthly
Feb24 240214 556.60 560.70 552.25 552.80 -6.65 195 244 -190  
Mar24 240214 559.40 560.00 552.50 552.50 -7.35 192 386 +185  
Apr24 240214 555.00 555.00 555.00 555.00 -2.35        
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

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