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 Thu February 15, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240215 1168.00 1174.75 1160.25 1162.25 -8.25 132,884 200,440 -24,444 Hover/Click
May24 240215 1174.25 1179.50 1164.25 1166.00 -10.25 101,073 272,681 +19,629 Hover/Click
Jul24 240215 1185.00 1189.25 1173.75 1175.25 -11.00 35,996 135,916 +949 Hover/Click
Aug24 240215 1178.00 1182.50 1167.25 1169.00 -11.50 4,958 15,306 +1,099 Hover/Click
Sep24 240215 1158.25 1160.50 1145.25 1147.75 -13.00 1,413 12,252 -120 Hover/Click
Nov24 240215 1152.50 1153.75 1137.50 1140.75 -14.25 8,085 106,033 +154 Hover/Click
Jan25 240215 1162.50 1163.50 1148.00 1151.00 -14.00 585 8,189 +125 Hover/Click
Mar25 240215 1158.50 1160.25 1146.50 1149.25 -13.00 602 8,854 +128 Hover/Click
May25 240215 1158.75 1162.25 1149.25 1151.25 -12.75 251 4,929 +39 Hover/Click
Jul25 240215 1164.00 1164.75 1156.25 1158.25 -12.25 165 2,379 +72 Hover/Click
Aug25 240215 1152.50 1152.50 1152.50 1152.50 -10.00 0 10 +0 Hover/Click
Sep25 240215 1136.00 1136.00 1134.00 1134.25 -9.25 0 6 +0 Hover/Click
Nov25 240215 1134.00 1135.25 1127.25 1129.00 -6.50 115 2,668 +71 Hover/Click
Jan26 240215 1137.00 1137.00 1137.00 1137.00 -4.25 0 3 +0 Hover/Click
Total Volume and Open Interest 286,127 769,700 -2,298  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240215 343.40 346.40 339.00 339.50 -3.80 74,958 117,239 -9,758 Hover/Click
May24 240215 336.20 338.70 332.70 333.40 -3.10 62,848 188,397 +12,102 Hover/Click
Jul24 240215 339.50 341.30 335.80 336.20 -3.30 21,234 92,002 +1,217 Hover/Click
Aug24 240215 340.30 342.20 336.90 337.20 -3.50 4,693 20,007 +475 Hover/Click
Sep24 240215 340.60 342.30 337.10 337.20 -3.90 2,075 15,435 +152 Hover/Click
Oct24 240215 339.80 341.10 335.90 336.10 -4.00 1,285 12,434 -49 Hover/Click
Dec24 240215 341.90 343.10 338.10 338.40 -3.90 7,255 41,013 +763 Hover/Click
Jan25 240215 342.30 344.00 339.10 339.40 -3.70 398 3,706 +30 Hover/Click
Mar25 240215 341.00 343.10 338.10 338.50 -3.40 186 2,231 -1 Hover/Click
May25 240215 342.30 343.30 338.60 338.90 -3.40 92 925 +39 Hover/Click
Total Volume and Open Interest 175,118 494,513 +4,972  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240215 46.23 46.34 45.56 46.00 -0.35 71,422 109,251 -8,893 Hover/Click
May24 240215 46.83 46.86 46.16 46.54 -0.39 55,512 197,016 +11,293 Hover/Click
Jul24 240215 47.16 47.19 46.55 46.87 -0.39 20,056 116,671 -1,193 Hover/Click
Aug24 240215 46.74 46.97 46.41 46.68 -0.43 5,289 24,171 +781 Hover/Click
Sep24 240215 46.43 46.63 46.14 46.36 -0.47 2,924 17,866 -133 Hover/Click
Oct24 240215 46.06 46.23 45.75 45.97 -0.46 1,816 13,112 -66 Hover/Click
Dec24 240215 46.10 46.11 45.63 45.86 -0.43 4,870 65,509 -251 Hover/Click
Jan25 240215 45.98 46.08 45.64 45.84 -0.43 224 4,317 -20 Hover/Click
Mar25 240215 45.76 46.03 45.60 45.77 -0.47 94 4,119 +27 Hover/Click
May25 240215 45.90 46.09 45.67 45.85 -0.46 23 1,827 +5 Hover/Click
Total Volume and Open Interest 162,275 556,400 +1,561  
Canola(WCE) Weekly Monthly
Mar24 240215 579.9 582.7 566.0 567.0 -13.8 22,442 66,799 -8,367 Hover/Click
May24 240215 588.7 591.1 575.9 577.0 -12.4 31,125 154,791 +9,160 Hover/Click
Jul24 240215 597.2 599.4 585.8 586.8 -11.0 7,813 53,687 +3,868 Hover/Click
Nov24 240215 601.7 603.9 592.2 592.7 -9.6 1,810 32,038 +280 Hover/Click
Jan25 240215 602.7 602.7 597.3 597.3 -9.0 17 1,292 +3 Hover/Click
Mar25 240215 600.2 600.2 597.0 597.0 -8.9 0 74 +0 Hover/Click
Total Volume and Open Interest 63,207 308,702 +4,944  
Corn(CBOT) Weekly Monthly
Mar24 240215 424.00 425.00 417.25 417.75 -6.50 182,682 429,166 -21,853 Hover/Click
May24 240215 437.25 437.75 429.00 429.75 -7.50 133,841 441,139 +25,747 Hover/Click
Jul24 240215 447.25 447.75 439.25 439.75 -7.50 38,792 294,668 +8,337 Hover/Click
Sep24 240215 453.00 453.50 445.00 445.50 -7.75 13,756 143,376 +649 Hover/Click
Dec24 240215 464.00 464.25 456.50 456.75 -7.50 18,477 260,960 +3,915 Hover/Click
Mar25 240215 475.00 475.50 467.50 468.00 -7.50 940 17,712 +94 Hover/Click
May25 240215 480.25 481.00 474.00 474.50 -7.25 145 3,545 +26 Hover/Click
Jul25 240215 483.75 485.00 478.00 478.25 -6.75 65 5,732 +11 Hover/Click
Sep25 240215 472.25 472.25 472.00 472.00 -5.25 195 688 +148 Hover/Click
Dec25 240215 479.25 479.50 474.50 474.75 -5.00 427 12,344 +218 Hover/Click
Total Volume and Open Interest 389,328 1,610,391 +17,294  
Wheat(CBOT) Weekly Monthly
Mar24 240215 585.75 585.75 565.25 567.00 -18.50 82,483 100,813 -19,334 Hover/Click
May24 240215 583.00 583.25 566.00 567.25 -15.75 73,747 138,745 +11,120 Hover/Click
Jul24 240215 584.75 584.75 569.25 570.00 -14.25 32,102 93,979 +558 Hover/Click
Sep24 240215 593.25 594.25 578.25 579.00 -14.75 7,917 24,717 +1,249 Hover/Click
Dec24 240215 610.00 610.00 592.00 592.75 -14.50 6,387 32,719 +1,170 Hover/Click
Mar25 240215 619.00 621.50 605.25 605.75 -14.75 306 3,261 -55 Hover/Click
Total Volume and Open Interest 203,086 396,009 -5,248  
Wheat(KCBT) Weekly Monthly
Mar24 240215 587.00 590.00 573.50 575.75 -12.00 35,710 60,668 -8,853 Hover/Click
May24 240215 584.25 585.25 568.25 570.00 -14.00 32,049 93,101 +7,775 Hover/Click
Jul24 240215 576.25 577.25 561.50 563.50 -12.50 14,893 60,187 +755 Hover/Click
Sep24 240215 587.50 588.00 572.50 574.25 -13.00 2,802 16,594 +158 Hover/Click
Dec24 240215 604.25 605.00 590.25 591.75 -12.75 1,724 20,531 +158 Hover/Click
Mar25 240215 610.25 619.00 605.50 607.25 -12.25 64 1,136 -31 Hover/Click
May25 240215 625.00 626.00 613.25 614.50 -12.50 13 462 +4 Hover/Click
Total Volume and Open Interest 87,265 252,919 -31  
Wheat(MGE) Weekly Monthly
Mar24 240215 661.00 671.25 654.00 658.00 -4.50 6,924 26,475 -2,089 Hover/Click
May24 240215 663.00 672.25 655.50 658.75 -5.00 7,729 27,009 +1,392 Hover/Click
Jul24 240215 667.50 679.00 660.75 662.75 -6.00 2,403 10,039 +623 Hover/Click
Sep24 240215 675.00 682.50 664.25 670.50 -5.75 390 5,669 +78 Hover/Click
Dec24 240215 688.75 695.00 682.00 684.50 -4.25 221 2,329 +119 Hover/Click
Mar25 240215 695.00 695.00 695.00 695.00 -5.75 2 125 +0 Hover/Click
Total Volume and Open Interest 17,669 71,665 +123  
Oats(CBOT) Weekly Monthly
Mar24 240215 377.50 384.75 377.25 382.25 +0.25 221 2,137 -27 Hover/Click
May24 240215 370.00 373.75 366.50 369.75 -2.00 172 981 +45 Hover/Click
Jul24 240215 365.50 366.25 362.75 362.75 unch 0 96 +0 Hover/Click
Sep24 240215 367.00 367.00 367.00 367.00 unch 0 9 +0 Hover/Click
Total Volume and Open Interest 393 3,272 +18  
Rough Rice(CBOT) Weekly Monthly
Mar24 240215 18.62 18.90 18.50 18.63 +0.01 1,054 7,337 -737 Hover/Click
May24 240215 18.88 19.17 18.75 18.89 unch 600 2,908 +421 Hover/Click
Jul24 240215 18.94 19.05 18.82 18.89 unch 14 241 +3 Hover/Click
Sep24 240215 14.60 14.60 14.39 14.39 -0.26 112 1,563 +4 Hover/Click
Total Volume and Open Interest 1,782 12,116 -309  
Live Cattle(CME) Weekly Monthly
Feb24 240215 182.450 183.500 181.500 183.400 +1.000 1,358 8,774 -567 Hover/Click
Apr24 240215 183.900 185.700 182.830 185.600 +1.600 18,613 122,591 +41 Hover/Click
Jun24 240215 181.050 182.080 179.830 181.880 +0.750 8,729 67,016 +950 Hover/Click
Aug24 240215 179.850 180.850 178.750 180.535 +0.685 5,511 37,848 -68 Hover/Click
Oct24 240215 182.950 183.800 182.000 183.535 +0.535 3,469 24,870 -28 Hover/Click
Dec24 240215 186.400 187.100 185.550 186.900 +0.320 1,620 14,273 -38 Hover/Click
Total Volume and Open Interest 40,207 287,123 +473  
Feeder Cattle(CME) Weekly Monthly
Mar24 240215 245.300 247.350 244.035 247.100 +0.865 5,605 13,656 -571 Hover/Click
Apr24 240215 249.000 250.535 247.535 250.235 +0.635 4,826 11,603 +1,179 Hover/Click
May24 240215 252.830 253.550 250.785 252.900 -0.050 2,380 8,177 +306 Hover/Click
Aug24 240215 266.350 266.750 264.025 265.950 -0.575 1,600 9,037 +197 Hover/Click
Sep24 240215 267.800 268.550 266.000 267.685 -0.695 586 2,496 +52 Hover/Click
Oct24 240215 268.775 269.650 267.185 268.550 -0.785 698 3,998 +66 Hover/Click
Nov24 240215 267.650 268.650 266.685 267.750 -0.835 321 1,728 +70 Hover/Click
Total Volume and Open Interest 16,188 51,432 +1,363  
Lean Hogs(CME) Weekly Monthly
Apr24 240215 85.080 85.780 84.650 85.000 +0.470 19,024 87,234 -443 Hover/Click
May24 240215 88.900 89.330 88.480 88.850 +0.350 100 3,514 -11  
Jun24 240215 97.280 98.200 96.530 97.700 +0.920 10,511 37,324 +1,033 Hover/Click
Jul24 240215 98.030 98.900 97.580 98.580 +0.750 5,714 16,736 -25 Hover/Click
Aug24 240215 97.480 98.130 97.130 97.900 +0.550 4,947 19,831 -105 Hover/Click
Oct24 240215 83.500 83.730 83.200 83.680 +0.350 3,338 22,623 +401 Hover/Click
Dec24 240215 75.650 75.650 75.350 75.530 +0.030 1,321 10,964 +492 Hover/Click
Feb25 240215 78.480 78.600 78.280 78.350 -0.130 69 2,010 +0 Hover/Click
Total Volume and Open Interest 48,868 212,171 -90  
Class III Milk(CME) Weekly Monthly
Feb24 240215 16.16 16.20 16.15 16.18 +0.02 221 4,585 +49 Hover/Click
Mar24 240215 16.93 16.95 16.70 16.80 -0.22 436 5,658 -68 Hover/Click
Apr24 240215 17.21 17.26 17.00 17.13 -0.17 200 3,531 +92 Hover/Click
May24 240215 17.63 17.64 17.43 17.50 -0.16 51 2,186 +18 Hover/Click
Jun24 240215 18.00 18.04 17.91 18.00 -0.07 24 1,708 -11 Hover/Click
Jul24 240215 18.17 18.33 18.17 18.33 +0.02 20 1,216 +1 Hover/Click
Aug24 240215 18.42 18.57 18.42 18.57 +0.07 20 1,140 +0 Hover/Click
Sep24 240215 18.65 18.76 18.65 18.75 +0.12 7 1,043 -2 Hover/Click
Oct24 240215 18.75 18.77 18.73 18.73 +0.13 12 789 +6 Hover/Click
Nov24 240215 18.60 18.66 18.60 18.65 +0.10 8 856 +3 Hover/Click
Dec24 240215 18.24 18.32 18.24 18.32 +0.08 6 728 +1 Hover/Click
Jan25 240215 18.05 18.06 18.05 18.05 +0.10 0 148 +0 Hover/Click
Feb25 240215 17.95 18.01 17.95 17.95 unch 0 142 +0 Hover/Click
Total Volume and Open Interest 1,005 23,931 +89  
Cocoa(ICE) Weekly Monthly
Mar24 240215 5956 6030 5888 5961 +12 12,137 21,604 -5,393 Hover/Click
May24 240215 5584 5651 5547 5605 +21 34,080 107,508 -2,694 Hover/Click
Jul24 240215 5454 5517 5411 5478 +34 12,036 58,480 -2,473 Hover/Click
Sep24 240215 5310 5391 5280 5358 +44 3,979 36,541 -189 Hover/Click
Dec24 240215 5146 5234 5121 5205 +53 3,381 32,071 -197 Hover/Click
Mar25 240215 5020 5098 4977 5067 +68 916 12,357 +261 Hover/Click
May25 240215 4884 4994 4884 4962 +80 74 1,673 +36 Hover/Click
Total Volume and Open Interest 66,633 271,605 -10,648  
Coffee "C"(ICE) Weekly Monthly
Mar24 240215 188.80 190.60 187.20 189.30 +2.25 10,712 23,294 -5,295 Hover/Click
May24 240215 183.55 186.45 182.85 185.15 +2.35 23,442 116,166 +1,412 Hover/Click
Jul24 240215 182.55 185.60 182.15 184.10 +1.95 10,092 41,364 +593 Hover/Click
Sep24 240215 182.35 185.40 182.30 183.90 +1.60 4,855 15,788 +842 Hover/Click
Dec24 240215 183.40 185.35 182.60 183.85 +1.45 1,961 17,916 +307 Hover/Click
Mar25 240215 183.35 185.45 182.75 184.00 +1.40 317 6,722 +1 Hover/Click
Total Volume and Open Interest 51,480 224,284 -2,131  
Orange Juice(ICE) Weekly Monthly
Mar24 240215 364.85 372.90 359.15 364.65 +3.05 1,656 4,149 -481 Hover/Click
May24 240215 354.75 365.45 353.95 362.60 +9.40 1,306 3,751 +572 Hover/Click
Jul24 240215 351.45 361.15 351.45 358.95 +9.30 141 867 -2 Hover/Click
Sep24 240215 350.25 358.40 350.25 356.90 +9.25 64 190 +50 Hover/Click
Nov24 240215 344.45 345.05 344.45 345.05 +4.35 0 7 +0 Hover/Click
Jan25 240215 331.25 331.25 331.00 331.20 +0.05 0 22 +0 Hover/Click
Total Volume and Open Interest 3,167 8,987 +139  
Sugar #11(ICE) Weekly Monthly
Mar24 240215 23.37 23.38 22.75 22.82 -0.55 52,162 185,471 -9,367 Hover/Click
May24 240215 22.73 22.75 22.18 22.24 -0.50 54,500 262,587 +4,124 Hover/Click
Jul24 240215 22.47 22.48 21.94 22.00 -0.47 19,505 143,675 +1,402 Hover/Click
Oct24 240215 22.47 22.48 21.94 22.00 -0.46 11,472 119,882 +2,411 Hover/Click
Mar25 240215 22.61 22.64 22.10 22.16 -0.46 4,717 74,371 +1,237 Hover/Click
May25 240215 21.52 21.53 21.05 21.10 -0.40 1,622 34,356 +687 Hover/Click
Jul25 240215 20.88 20.90 20.45 20.53 -0.33 683 21,520 -6 Hover/Click
Oct25 240215 20.56 20.59 20.22 20.33 -0.30 505 23,351 +245 Hover/Click
Total Volume and Open Interest 145,520 884,135 +746  
London Cocoa(LCE) Weekly Monthly
Mar24 240215 4830 4870 4786 4818 -5 4,005 81,804 -1,368 Hover/Click
May24 240215 4704 4741 4665 4695 +5 10,342 65,338 -140 Hover/Click
Jul24 240215 4433 4494 4410 4462 +38 6,766 52,840 +209 Hover/Click
Sep24 240215 4275 4331 4257 4311 +50 4,196 41,998 -279 Hover/Click
Dec24 240215 4077 4133 4062 4111 +50 3,832 49,718 +607 Hover/Click
Mar25 240215 3936 3996 3925 3973 +44 1,507 48,727 +260 Hover/Click
May25 240215 3825 3897 3824 3865 +56 74 3,776 -1 Hover/Click
Total Volume and Open Interest 30,733 346,088 -713  
London Sugar(LCE) Weekly Monthly
May24 240215 643.50 643.50 628.60 630.60 -14.00 5,581 38,638 +542 Hover/Click
Aug24 240215 629.00 629.00 615.40 617.00 -12.50 1,052 13,291 +8 Hover/Click
Oct24 240215 617.90 617.90 606.40 607.90 -11.30 373 7,764 +52 Hover/Click
Dec24 240215 609.90 610.60 601.20 602.20 -10.50 123 4,970 +5 Hover/Click
Mar25 240215 606.50 606.50 597.60 598.40 -10.10 96 5,706 -53 Hover/Click
Total Volume and Open Interest 13,625 78,612 -1,185  
Cotton(ICE) Weekly Monthly
Mar24 240215 93.48 95.20 93.10 94.63 +1.15 17,961 21,920 -8,058 Hover/Click
May24 240215 94.18 95.97 93.70 95.31 +0.93 36,806 112,874 +4,721 Hover/Click
Jul24 240215 94.38 95.62 93.76 95.33 +0.94 18,199 67,832 +2,497 Hover/Click
Oct24 240215 86.94 86.95 86.38 86.71 +0.22 0 56 +0 Hover/Click
Dec24 240215 84.50 84.95 84.14 84.84 +0.25 7,812 45,955 +2,099 Hover/Click
Mar25 240215 84.60 84.95 84.56 84.79 +0.19 192 3,800 +114 Hover/Click
Total Volume and Open Interest 80,994 254,149 +1,389  
Crude Oil(NYM) Weekly Monthly
Mar24 240215 76.60 78.44 75.78 78.03 +1.39 338,174 115,236 -45,441 Hover/Click
Apr24 240215 76.33 78.07 75.52 77.59 +1.23 253,496 334,958 +19,146 Hover/Click
May24 240215 76.08 77.73 75.31 77.22 +1.11 139,777 165,971 -8,842 Hover/Click
Jun24 240215 75.67 77.34 75.04 76.81 +1.02 87,558 169,088 -4,059 Hover/Click
Jul24 240215 75.25 76.88 74.70 76.34 +0.93 30,451 97,893 +1,771 Hover/Click
Aug24 240215 74.83 76.32 74.28 75.81 +0.85 15,698 55,208 -364 Hover/Click
Sep24 240215 74.30 75.81 73.82 75.26 +0.78 23,430 81,584 +326 Hover/Click
Oct24 240215 73.82 75.29 73.37 74.72 +0.74 7,772 51,345 -711 Hover/Click
Nov24 240215 73.38 74.51 73.11 74.25 +0.71 4,133 40,146 +73 Hover/Click
Dec24 240215 73.10 74.35 72.50 73.78 +0.69 41,022 181,720 -857 Hover/Click
Jan25 240215 72.48 73.82 72.23 73.30 +0.66 3,104 35,520 -537 Hover/Click
Feb25 240215 72.08 73.35 72.08 72.85 +0.64 3,968 22,341 +305 Hover/Click
Mar25 240215 71.67 72.90 71.48 72.43 +0.61 3,140 30,893 -864 Hover/Click
Apr25 240215 72.04 72.09 71.26 72.04 +0.59 293 13,987 +155 Hover/Click
May25 240215 71.69 71.73 71.09 71.69 +0.57 202 10,491 +73 Hover/Click
Jun25 240215 70.73 71.90 70.29 71.35 +0.56 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 240215 76.575 78.450 75.775 78.025 +1.375 8,994 1,331 +18  
Apr24 240215 76.275 78.075 75.525 77.600 +1.250 2,043 939 +105  
May24 240215 75.950 77.700 75.325 77.225 +1.125 57 185 +5  
Jun24 240215 75.625 77.325 75.075 76.800 +1.000 52 110 +0  
Jul24 240215 75.000 76.850 74.725 76.350 +0.950 4 30 +1  
Aug24 240215 74.500 76.250 74.300 75.800 +0.850 12 60 +0  
Sep24 240215 75.250 75.725 73.875 75.250 +0.750 0 61 +0  
Oct24 240215 74.725 75.200 73.400 74.725 +0.750 0 9 +0  
Nov24 240215 73.200 74.700 72.975 74.250 +0.700 1 3 -1  
Dec24 240215 72.925 74.350 72.500 73.775 +0.675 30 209 -21  
Total Volume and Open Interest 11,195 2,977 +105  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240215 280.14 286.23 277.08 282.37 +1.36 60,947 87,449 -6,068 Hover/Click
Apr24 240215 274.72 280.02 272.02 276.50 +1.03 57,790 78,490 +7,557 Hover/Click
May24 240215 266.56 271.57 264.74 268.62 +0.78 30,925 52,049 +3,370 Hover/Click
Jun24 240215 260.42 265.03 258.98 262.58 +0.73 24,609 52,083 +2,916 Hover/Click
Jul24 240215 257.60 262.32 256.61 260.05 +0.79 9,324 21,330 +612 Hover/Click
Aug24 240215 256.38 260.52 255.05 258.37 +0.78 5,238 17,404 +21 Hover/Click
Sep24 240215 255.59 259.64 254.47 257.64 +0.79 5,720 12,466 +172 Hover/Click
Oct24 240215 255.06 259.10 254.29 257.13 +0.80 2,196 8,368 +226 Hover/Click
Nov24 240215 254.09 257.99 253.88 256.05 +0.88 1,916 8,064 +119 Hover/Click
Dec24 240215 252.73 256.22 251.30 254.25 +0.98 4,216 21,211 +575 Hover/Click
Jan25 240215 251.80 254.67 249.86 252.73 +1.08 446 5,665 +138 Hover/Click
Feb25 240215 249.79 252.73 247.97 250.80 +1.14 100 1,582 +10 Hover/Click
Mar25 240215 249.99 249.99 248.33 248.33 +1.16 29 1,655 -5 Hover/Click
Apr25 240215 242.92 246.55 242.92 245.40 +1.21 10 1,072 -2 Hover/Click
Total Volume and Open Interest 203,693 377,975 +9,709  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240215 231.15 235.02 227.01 231.83 +0.14 53,103 69,926 -3,889 Hover/Click
Apr24 240215 255.02 258.68 250.69 256.52 +1.30 55,382 85,738 +2,093 Hover/Click
May24 240215 253.12 257.76 250.21 255.79 +1.26 29,017 60,790 +2,821 Hover/Click
Jun24 240215 247.50 254.18 247.00 252.44 +1.46 20,188 43,865 +724 Hover/Click
Jul24 240215 244.90 249.96 243.16 248.49 +1.54 8,112 29,673 +359 Hover/Click
Aug24 240215 240.22 245.53 239.08 244.31 +1.55 5,460 22,068 -15 Hover/Click
Sep24 240215 236.11 240.30 234.19 239.27 +1.65 8,041 26,467 +368 Hover/Click
Oct24 240215 217.00 221.19 215.12 220.17 +1.50 4,002 9,822 +108 Hover/Click
Nov24 240215 210.91 214.74 208.81 213.69 +1.60 2,200 7,486 +571 Hover/Click
Dec24 240215 206.61 210.09 204.32 209.01 +1.62 2,378 21,503 +202 Hover/Click
Total Volume and Open Interest 188,346 388,202 +3,453  
e-miNY RBOB Gasoline(NYM)
Mar24 240215 231.83 231.83 231.83 231.83 +0.14 0 1 +0  
Apr24 240215 256.52 256.52 256.52 256.52 +1.30        
May24 240215 255.79 255.79 255.79 255.79 +1.26        
Jun24 240215 252.44 252.44 252.44 252.44 +1.46        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Mar24 240215 1.611 1.669 1.573 1.581 -0.028 286,586 194,353 -42,931 Hover/Click
Apr24 240215 1.672 1.718 1.633 1.647 -0.018 195,548 248,609 +26,078 Hover/Click
May24 240215 1.784 1.830 1.750 1.767 -0.009 159,436 245,486 +27,829 Hover/Click
Jun24 240215 1.960 2.010 1.931 1.953 -0.005 40,133 71,405 +2,867 Hover/Click
Jul24 240215 2.160 2.205 2.128 2.159 +0.003 43,153 92,790 -126 Hover/Click
Aug24 240215 2.241 2.283 2.207 2.238 +0.002 20,269 34,910 +1,391 Hover/Click
Sep24 240215 2.232 2.275 2.200 2.228 -0.001 30,660 80,266 +3,922 Hover/Click
Oct24 240215 2.315 2.362 2.282 2.310 -0.006 37,384 105,288 -1,080 Hover/Click
Nov24 240215 2.753 2.795 2.714 2.732 -0.028 11,522 41,578 +1,268 Hover/Click
Dec24 240215 3.285 3.317 3.234 3.248 -0.036 8,318 50,559 -267 Hover/Click
Jan25 240215 3.580 3.615 3.530 3.548 -0.035 16,675 62,334 -1,367 Hover/Click
Feb25 240215 3.430 3.461 3.377 3.396 -0.037 5,102 36,111 +481 Hover/Click
Mar25 240215 3.083 3.112 3.025 3.053 -0.034 6,715 60,544 +588 Hover/Click
Apr25 240215 2.850 2.878 2.787 2.819 -0.035 6,105 49,906 -108 Hover/Click
May25 240215 2.892 2.917 2.826 2.859 -0.036 1,592 21,358 +474 Hover/Click
Jun25 240215 3.073 3.089 3.002 3.033 -0.035 853 8,421 +69 Hover/Click
Total Volume and Open Interest 877,270 1,554,063 +20,670  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240215 81.42 83.25 80.72 82.86 +1.26 331,801 428,936 -28,701 Hover/Click
May24 240215 80.81 82.56 80.17 82.16 +1.17 221,641 464,669 +14,911 Hover/Click
Jun24 240215 80.30 81.99 79.69 81.56 +1.08 151,349 257,136 +3,737 Hover/Click
Jul24 240215 79.84 81.41 79.25 81.01 +1.00 56,380 124,730 +592 Hover/Click
Aug24 240215 79.38 80.92 78.82 80.48 +0.92 36,593 108,036 -4,655 Hover/Click
Sep24 240215 78.92 80.40 78.40 79.98 +0.86 43,616 112,481 -809 Hover/Click
Oct24 240215 78.48 79.97 78.00 79.50 +0.82 18,877 65,255 +838 Hover/Click
Nov24 240215 78.03 79.52 77.61 79.04 +0.78 14,024 61,124 +3,135 Hover/Click
Dec24 240215 77.66 79.08 77.19 78.59 +0.75 56,928 201,681 +2,234 Hover/Click
Jan25 240215 77.27 78.56 76.81 78.14 +0.72 4,979 46,447 +473 Hover/Click
Feb25 240215 76.89 78.12 76.58 77.73 +0.70 2,402 46,364 -379 Hover/Click
Mar25 240215 76.55 77.77 76.11 77.36 +0.67 3,351 29,283 +229 Hover/Click
Apr25 240215 76.52 77.01 76.52 77.01 +0.64 551 16,584 +135 Hover/Click
May25 240215 76.67 76.67 76.67 76.67 +0.62 393 12,210 -295 Hover/Click
Total Volume and Open Interest 964,313 2,290,084 -7,039  
Gas Oil(ICE) Weekly Monthly
Mar24 240215 845.00 869.50 838.50 863.25 +6.25 118,198 171,918 -4,147 Hover/Click
Apr24 240215 819.75 841.00 815.00 835.75 +3.25 109,940 139,020 +10,347 Hover/Click
May24 240215 801.25 819.00 796.00 814.25 +2.00 49,613 75,294 +2,267 Hover/Click
Jun24 240215 786.75 802.75 781.75 798.25 +1.50 48,944 76,784 -976 Hover/Click
Jul24 240215 778.00 793.00 773.50 789.00 +1.50 14,709 39,370 +1,658 Hover/Click
Aug24 240215 772.25 787.25 769.00 783.50 +1.75 6,666 37,052 +46 Hover/Click
Sep24 240215 768.50 783.50 765.25 779.75 +1.75 10,198 47,035 +1,788 Hover/Click
Oct24 240215 766.25 780.75 763.50 777.50 +2.00 3,238 31,179 -55 Hover/Click
Nov24 240215 759.50 773.50 757.75 770.75 +2.25 2,026 19,859 +39 Hover/Click
Dec24 240215 751.25 765.25 748.00 762.00 +2.50 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 240215 76.33 78.41 75.79 78.03 +1.39 59,207 41,024 -10,367 Hover/Click
Apr24 240215 76.05 78.07 75.52 77.59 +1.23 102,904 96,201 -748 Hover/Click
May24 240215 75.76 77.70 75.32 77.22 +1.11 87,502 71,504 +2,944 Hover/Click
Jun24 240215 75.53 77.32 75.08 76.81 +1.02 68,678 97,106 -1,145 Hover/Click
Jul24 240215 75.32 76.81 74.74 76.34 +0.93 24,679 21,067 +145 Hover/Click
Aug24 240215 74.89 76.29 74.89 75.81 +0.85 7,137 18,207 -150 Hover/Click
Sep24 240215 74.31 75.42 74.31 75.26 +0.77 4,399 40,324 -504 Hover/Click
Oct24 240215 74.82 75.03 74.72 74.72 +0.74 920 12,285 +142 Hover/Click
Nov24 240215 74.36 74.36 74.25 74.25 +0.71 847 12,413 +87 Hover/Click
Dec24 240215 72.99 74.22 72.99 73.78 +0.69 9,073 83,538 -558 Hover/Click
Jan25 240215 73.30 73.30 73.30 73.30 +0.66 288 8,310 +14 Hover/Click
Feb25 240215 72.85 72.85 72.85 72.85 +0.64 248 3,738 +80 Hover/Click
Mar25 240215 72.43 72.43 72.43 72.43 +0.61 175 3,973 -2 Hover/Click
Apr25 240215 72.04 72.04 72.04 72.04 +0.59 14 3,036 +0 Hover/Click
May25 240215 71.69 71.69 71.69 71.69 +0.57 8 3,681 +0 Hover/Click
Jun25 240215 71.55 71.55 71.35 71.35 +0.56 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 240215 104.555 104.625 104.080 104.200 -0.413 22,571 31,527 +2,726 Hover/Click
Jun24 240215 104.155 104.175 103.780 103.840 -0.408 150 688 +10 Hover/Click
Sep24 240215 103.545 103.545 103.545 103.545 -0.408 3 12 -1 Hover/Click
Total Volume and Open Interest 22,724 32,227 +2,735  
Australian Dollar(CME) Weekly Monthly
Mar24 240215 64.98 65.35 64.83 65.28 +0.31 116,063 197,616 +11,528 Hover/Click
Jun24 240215 65.17 65.52 65.02 65.46 +0.32 351 1,330 +37 Hover/Click
Sep24 240215 65.58 65.59 65.16 65.59 +0.33 15 153 +15 Hover/Click
Total Volume and Open Interest 116,557 199,485 +11,524  
British Pound(CME) Weekly Monthly
Mar24 240215 125.67 126.05 125.42 125.98 +0.35 131,970 184,961 +4,542 Hover/Click
Jun24 240215 125.69 126.09 125.51 126.03 +0.35 457 10,143 -88 Hover/Click
Sep24 240215 126.07 126.07 125.57 126.07 +0.35 5 653 +5 Hover/Click
Total Volume and Open Interest 133,164 199,070 +4,206  
Canadian Dollar(CME) Weekly Monthly
Mar24 240215 73.88 74.31 73.83 74.27 +0.41 105,051 154,626 +3,997 Hover/Click
Jun24 240215 73.96 74.40 73.92 74.36 +0.42 626 4,615 +276 Hover/Click
Sep24 240215 74.07 74.41 73.99 74.41 +0.40 24 1,101 +17 Hover/Click
Dec24 240215 74.40 74.47 74.03 74.47 +0.42 31 609 +28 Hover/Click
Total Volume and Open Interest 106,004 161,519 +4,201  
Japanese Yen(CME) Weekly Monthly
Mar24 240215 66.78 67.19 66.72 66.99 +0.23 180,590 297,627 +17,247 Hover/Click
Jun24 240215 67.68 68.11 67.67 67.94 +0.23 2,794 5,488 +2,261 Hover/Click
Sep24 240215 68.74 68.84 68.58 68.84 +0.24 8 358 +4 Hover/Click
Total Volume and Open Interest 184,083 304,592 +19,254  
Swiss Franc(CME) Weekly Monthly
Mar24 240215 113.28 114.20 113.23 113.99 +0.70 43,603 54,205 +2,644 Hover/Click
Jun24 240215 114.42 115.31 114.37 115.12 +0.71 221 591 +87 Hover/Click
Sep24 240215 116.02 116.41 116.02 116.24 +0.72 2 82 +0 Hover/Click
Total Volume and Open Interest 43,844 55,069 +2,723  
EuroFX(CME) Weekly Monthly
Mar24 240215 107.41 107.98 107.37 107.82 +0.40 258,772 726,008 +6,996 Hover/Click
Jun24 240215 107.83 108.38 107.80 108.23 +0.39 1,127 5,908 +99 Hover/Click
Sep24 240215 108.32 108.77 108.24 108.67 +0.39 40 1,802 +1 Hover/Click
Total Volume and Open Interest 262,266 740,105 +7,370  
Mexican Peso(CME) Weekly Monthly
Mar24 240215 582.25 584.13 581.88 583.75 +2.13 73,734 264,643 +91 Hover/Click
Jun24 240215 573.75 575.50 573.38 575.25 +2.00 71 493 -24 Hover/Click
Total Volume and Open Interest 73,809 265,257 +63  
Brazilian Real(CME) Weekly Monthly
Mar24 240215 201.20 201.45 200.40 201.00 +0.15 7,296 55,511 +424 Hover/Click
Apr24 240215 200.60 200.70 199.80 200.35 +0.10 180 156 +63  
May24 240215 199.70 199.70 199.70 199.70 +0.10 1 4 +1  
Jun24 240215 199.10 199.10 199.10 199.10 +0.20       Hover/Click
Total Volume and Open Interest 7,477 55,671 +488  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240215 118~200 119~200 118~180 118~280 +0~110 494,073 1,421,146 +4,294 Hover/Click
Jun24 240215 118~190 119~190 118~180 118~280 +0~110 3,149 13,718 +996 Hover/Click
Sep24 240215 119~030 119~110 118~300 118~300 +0~110 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 240215 110~020 110~175 110~005 110~055 +0~050 2,517,033 4,669,908 -43,603 Hover/Click
Jun24 240215 110~190 111~035 110~180 110~230 +0~055 45,310 65,139 +17,176 Hover/Click
Sep24 240215 111~100 111~165 111~100 111~100 +0~055 21 194 +21 Hover/Click
Total Volume and Open Interest 2,562,364 4,735,241 -26,406  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240215 106~236 107~024 106~230 106~270 +0~036 1,939,446 5,848,756 -35,774 Hover/Click
Jun24 240215 107~042 107~154 107~040 107~080 +0~036 48,850 51,959 +20,898 Hover/Click
Sep24 240215 107~204 107~204 107~204 107~204 +0~036       Hover/Click
Total Volume and Open Interest 1,988,296 5,900,715 -14,876  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240215 102~022 102~067 102~017 102~033 +0~011 1,053,180 3,933,570 -19,569 Hover/Click
Jun24 240215 102~180 102~234 102~180 102~195 +0~012 25,918 40,634 +10,941 Hover/Click
Sep24 240215 103~041 103~041 103~041 103~041 +0~012       Hover/Click
Total Volume and Open Interest 1,079,098 3,974,204 -8,628  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240215 94.820 94.825 94.810 94.810 -0.005 97,525 210,828 -1,578  
Jun24 240215 95.040 95.060 95.015 95.030 +0.010 153,165 225,827 +4,131  
Sep24 240215 95.345 95.375 95.305 95.325 +0.020 124,714 218,091 +161  
Dec24 240215 95.645 95.690 95.605 95.630 +0.030 157,877 277,018 +3,131  
Mar25 240215 95.880 95.935 95.850 95.875 +0.030 67,855 171,042 +2,699  
Jun25 240215 96.065 96.130 96.045 96.065 +0.030 56,160 131,777 -556  
Sep25 240215 96.220 96.265 96.180 96.200 +0.030 41,868 105,003 +75  
Dec25 240215 96.325 96.355 96.270 96.290 +0.025 50,661 123,718 +46  
Mar26 240215 96.385 96.415 96.330 96.345 +0.020 20,870 86,118 +555  
Jun26 240215 96.425 96.455 96.370 96.385 +0.020 18,299 61,328 +855  
Sep26 240215 96.475 96.485 96.395 96.410 +0.020 14,114 42,813 +854  
Dec26 240215 96.470 96.500 96.415 96.430 +0.020 16,002 50,973 -935  
Mar27 240215 96.485 96.515 96.430 96.445 +0.020 8,520 38,749 +345  
Jun27 240215 96.490 96.525 96.440 96.455 +0.020 6,026 28,157 -71  
Sep27 240215 96.525 96.525 96.435 96.455 +0.020 5,160 17,385 -501  
Dec27 240215 96.520 96.520 96.430 96.445 +0.015 2,798 12,359 -357  
Mar28 240215 96.475 96.505 96.415 96.430 +0.015 3,047 8,522 +69  
Jun28 240215 96.470 96.490 96.395 96.410 +0.010 534 1,711 -85  
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Mar24 240215 124~20 125~28 124~17 124~31 +0~19 320,562 1,670,576 +6,344  
Jun24 240215 126~15 127~23 126~15 126~26 +0~20 687 2,719 +547  
Sep24 240215 128~00 128~00 128~00 128~00 +0~20        
Total Volume and Open Interest 321,249 1,673,295 +6,891  
Ultra 10-Yr T-Note(CBOT)
Mar24 240215 113~310 114~195 113~300 114~040 +0~070 633,664 2,191,393 -4,396  
Jun24 240215 114~115 114~255 114~060 114~105 +0~070 5,225 11,333 +4,147  
Sep24 240215 114~215 114~215 114~215 114~215 +0~070        
Total Volume and Open Interest 638,889 2,202,726 -249  
30 Day Federal Funds(CBOT)
Feb24 240215 94.673 94.673 94.670 94.670 unch 68,685 598,762 -14,321  
Mar24 240215 94.685 94.690 94.685 94.685 unch 28,171 154,443 +1,086  
Apr24 240215 94.695 94.705 94.695 94.695 unch 178,762 428,743 -36,571  
May24 240215 94.780 94.800 94.770 94.780 unch 153,644 271,418 +794  
Jun24 240215 94.885 94.915 94.875 94.885 unch 25,560 57,970 +1,207  
Jul24 240215 94.955 94.990 94.935 94.955 unch 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 240215 145.97 146.42 145.92 146.33 +0.38 802 12,126 +126 Hover/Click
Jun24 240215 145.97 145.97 145.97 145.97 +0.38       Hover/Click
Sep24 240215 145.97 145.97 145.97 145.97 +0.38       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240215 134.30 135.46 133.42 134.14 +0.18 128,232 234,144 +12,594  
Jun24 240215 134.96 135.26 133.62 134.24 +0.20 32 5,722 -188  
Sep24 240215 135.70 135.70 135.70 135.70 +0.40        
Total Volume and Open Interest        
Euro-Bund(EUREX) Weekly Monthly
Mar24 240215 133.87 134.18 133.35 133.61 +0.04 1,090,678 1,357,062 +111,256 Hover/Click
Jun24 240215 133.62 133.74 132.98 133.22 +0.04 3,711 19,353 +2,700 Hover/Click
Sep24 240215 134.19 134.19 134.19 134.19 +0.33 6 10 +6 Hover/Click
Total Volume and Open Interest        
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240215 117.10 117.24 116.80 116.93 -0.03 868,438 1,405,348 +110,675 Hover/Click
Jun24 240215 118.72 118.79 118.52 118.52 -0.02 5,680 9,630 +5,247 Hover/Click
Sep24 240215 118.10 118.10 118.10 118.10 +0.07       Hover/Click
Total Volume and Open Interest        
Euro-Schatz(EUREX)
Mar24 240215 105.56 105.58 105.43 105.47 -0.03 706,337 2,228,415 +128,576  
Jun24 240215 106.14 106.14 106.04 106.07 -0.01 9,187 8,521 +6,799  
Sep24 240215 107.38 107.38 107.38 107.38 +0.01        
Total Volume and Open Interest        
3-Mth Euribor(EUREX)
Mar24 240215 96.135 96.145 96.130 96.135 unch 424 1,387 -42  
Jun24 240215 96.480 96.490 96.460 96.470 +0.005 814 1,495 -87  
Sep24 240215 96.875 96.885 96.855 96.865 +0.010 1,520 1,575 +50  
Total Volume and Open Interest        
Long Gilt(LIFFE) Weekly Monthly
Mar24 240215 98~09 98~19 97~26 97~30 +0~04 241,113 557,806 +1,903 Hover/Click
Jun24 240215 98~10 98~10 98~03 98~03 +0~05 3 26 +0 Hover/Click
Total Volume and Open Interest 241,116 557,832 +1,903  
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 240215 96.130 96.150 96.125 96.130 unch 222,855 848,095 -11,968  
Jun24 240215 96.470 96.495 96.440 96.460 unch 254,152 642,462 +6,649  
Sep24 240215 96.870 96.895 96.830 96.855 +0.005 185,018 410,049 -2,589  
Total Volume and Open Interest 1,679,933 4,633,297 -5,853  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240215 95.67 95.69 95.67 95.69 +0.02 30,127 251,729 +103  
Jun24 240215 95.69 95.77 95.69 95.77 +0.07 24,844 301,902 +1,682  
Sep24 240215 95.76 95.87 95.74 95.86 +0.09 15,266 197,579 +1,497  
Dec24 240215 95.85 95.99 95.84 95.98 +0.13 21,194 200,826 +1,573  
Mar25 240215 95.96 96.10 95.95 96.09 +0.13 9,998 117,605 +1,613  
Jun25 240215 96.04 96.18 96.04 96.17 +0.12 9,966 102,819 -292  
Sep25 240215 96.10 96.24 96.09 96.23 +0.13 5,611 68,707 -878  
Dec25 240215 96.14 96.29 96.14 96.28 +0.13 4,310 70,240 +484  
Mar26 240215 96.28 96.30 96.28 96.30 +0.14 442 6,330 +66  
Jun26 240215 96.26 96.27 96.26 96.27 +0.13 86 893 -44  
Total Volume and Open Interest 121,844 1,319,658 +5,804  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240215 95.72 95.86 95.71 95.85 +0.13 111,380 1,099,957 -8,227  
Jun24 240215 95.85 95.85 95.85 95.85 +0.13        
Total Volume and Open Interest 111,380 1,099,957 -8,227  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240215 96.15 96.28 96.13 96.28 +0.13 141,501 750,542 -7,216  
Jun24 240215 96.27 96.29 96.27 96.29 +0.13 5 5 +5  
Total Volume and Open Interest 141,506 750,547 -7,211  
Gold(CMX) Weekly Monthly
Feb24 240215 1993.6 2007.2 1993.6 2002.1 +11.8 198 513 +35 Hover/Click
Apr24 240215 2004.8 2020.2 2001.8 2014.9 +10.6 217,571 336,615 +935 Hover/Click
Jun24 240215 2024.8 2040.0 2021.8 2034.7 +10.7 8,867 37,028 +1,380 Hover/Click
Aug24 240215 2041.0 2058.2 2040.0 2053.0 +10.6 2,975 22,044 +297 Hover/Click
Oct24 240215 2061.0 2075.4 2058.9 2070.3 +10.5 1,033 5,810 +225 Hover/Click
Dec24 240215 2077.3 2091.1 2075.9 2087.4 +10.5 1,210 12,634 +541 Hover/Click
Feb25 240215 2095.8 2105.5 2095.8 2103.8 +10.4 85 1,435 +0 Hover/Click
Apr25 240215 2118.2 2118.2 2118.2 2118.2 +10.4 36 291 +7 Hover/Click
Jun25 240215 2133.4 2133.4 2133.4 2133.4 +10.4 5 829 -1 Hover/Click
Aug25 240215 2147.5 2147.5 2147.5 2147.5 +10.4 2 14 +0 Hover/Click
Oct25 240215 2160.9 2160.9 2160.9 2160.9 +10.4 2 8 +0 Hover/Click
Dec25 240215 2171.1 2174.2 2171.1 2174.2 +10.4 2 1,363 +1 Hover/Click
Total Volume and Open Interest 233,456 420,812 +3,514  
Silver(CMX) Weekly Monthly
Mar24 240215 2242.5 2309.0 2240.0 2295.1 +56.4 93,526 77,619 -1,099 Hover/Click
May24 240215 2264.0 2330.5 2261.0 2316.6 +56.7 22,601 55,851 +6,202 Hover/Click
Jul24 240215 2286.0 2350.0 2283.5 2338.2 +56.7 1,238 8,529 +261 Hover/Click
Sep24 240215 2314.5 2372.5 2311.5 2359.1 +56.5 1,057 5,547 +272 Hover/Click
Dec24 240215 2338.0 2394.5 2338.0 2386.0 +56.2 363 4,656 +131 Hover/Click
Mar25 240215 2412.0 2412.0 2412.0 2412.0 +56.2 16 59 +7 Hover/Click
May25 240215 2415.0 2429.3 2415.0 2429.3 +56.2 0 2 +0 Hover/Click
Total Volume and Open Interest 118,812 152,544 +5,782  
Platinum(NYMEX) Weekly Monthly
Apr24 240215 897.5 910.2 893.7 905.2 +7.9 24,409 79,002 +1,364 Hover/Click
Jul24 240215 905.4 917.8 901.6 912.8 +7.5 1,783 9,167 +618 Hover/Click
Oct24 240215 914.1 925.5 910.3 921.3 +7.0 973 4,022 +152 Hover/Click
Jan25 240215 922.1 932.0 917.4 928.5 +6.7 74 654 +7 Hover/Click
Total Volume and Open Interest 27,297 93,019 +2,139  
Palladium(NYMEX) Weekly Monthly
Mar24 240215 937.00 982.00 923.00 952.80 +17.80 7,277 19,429 -169 Hover/Click
Jun24 240215 949.00 987.50 939.00 959.80 +17.00 3,636 8,368 +342 Hover/Click
Sep24 240215 969.50 973.00 967.80 967.80 +15.60 24 44 -8 Hover/Click
Total Volume and Open Interest 10,948 27,855 +167  
Copper(CMX) Weekly Monthly
Mar24 240215 370.45 376.15 370.00 375.80 +5.80 85,364 111,116 -9,228 Hover/Click
May24 240215 372.10 377.55 371.90 377.25 +5.45 35,497 86,030 +9,195 Hover/Click
Jul24 240215 374.25 379.20 374.20 378.90 +5.20 4,620 26,403 +213 Hover/Click
Sep24 240215 376.15 380.50 376.00 380.20 +4.90 2,854 17,048 +26 Hover/Click
Dec24 240215 377.75 381.85 377.65 381.35 +4.50 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 240215 38490 38866 38455 38858 +364 193,343 102,814 -5,976 Hover/Click
Jun24 240215 38893 39266 38862 39266 +368 241 614 +32 Hover/Click
Sep24 240215 39323 39323 39323 39323 +347 0 8 +0 Hover/Click
Dec24 240215 39549 39549 39549 39549 +349 0 1 +0 Hover/Click
Total Volume and Open Interest 193,584 103,437 -5,944  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240215 5017.50 5051.75 5011.00 5046.50 +28.50 2,112,726 2,276,342 -41,086 Hover/Click
Jun24 240215 5075.50 5110.50 5069.75 5105.50 +29.00 7,056 55,654 +1,368 Hover/Click
Sep24 240215 5126.50 5161.00 5122.25 5157.75 +29.50 331 3,232 +166 Hover/Click
Dec24 240215 5205.75 5205.75 5205.75 5205.75 +30.25 88 2,988 +82 Hover/Click
Total Volume and Open Interest 2,120,201 2,338,964 -39,470  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240215 17870.00 17968.25 17780.50 17912.75 +31.75 858,230 293,675 -7,595 Hover/Click
Jun24 240215 18101.50 18202.25 18017.50 18148.75 +32.00 1,546 2,058 +20 Hover/Click
Sep24 240215 18314.00 18413.75 18227.75 18354.75 +38.75 18 80 +0 Hover/Click
Total Volume and Open Interest 859,794 295,946 -7,575  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240215 2818.00 2866.00 2816.00 2862.90 +49.70 14,977 38,901 -459 Hover/Click
Jun24 240215 2885.00 2885.20 2885.00 2885.00 +50.40 0 1 +0 Hover/Click
Sep24 240215 2906.30 2906.30 2906.30 2906.30 +50.70       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 58,819 54,340 -11,756  
Mar24 240215 15.05 15.35 14.84 15.02 -0.12 199,700 181,878 +6,504  
Apr24 240215 15.97 16.20 15.78 15.97 -0.08 57,320 63,611 +1,444  
May24 240215 16.57 16.75 16.40 16.58 -0.06 29,598 33,889 +2,055  
Total Volume and Open Interest 459,608 362,470 -10,642  
S & P 600(CME)
Mar24 240215 1324.70 1324.70 1324.70 1324.70 +30.90 0 720 +0  
Jun24 240215 1339.90 1339.90 1339.90 1339.90 +31.20        
Total Volume and Open Interest 0 720 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240215 2018.50 2071.20 2017.20 2067.50 +50.70 431,449 505,166 +1,738 Hover/Click
Jun24 240215 2043.20 2093.50 2039.80 2090.40 +51.50 430 1,575 +27 Hover/Click
Sep24 240215 2110.20 2110.20 2110.20 2110.20 +49.90 0 1 +0 Hover/Click
Total Volume and Open Interest 431,879 506,742 +1,765  
Nikkei 225(CME)
Mar24 240215 38135 38655 37925 38585 +470 11,653 16,815 +268  
Jun24 240215 37875 38455 37765 38415 +485 39 79 +13  
Total Volume and Open Interest 11,692 16,894 +281  
Nikkei 225(SGX) Weekly Monthly
Mar24 240215 37705 38185 37705 38140 +420 37,374 112,464 +769  
Jun24 240215 37665 37885 37665 37885 +420 254 3,082 +219  
Sep24 240215 37710 37835 37710 37835 +415 5 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240215 37780 38180 37745 38140 +370 1,261,827 423,804 +23,683  
Jun24 240215 37510 37915 37480 37870 +370 56,865 16,291 +285  
Sep24 240215 37425 37850 37425 37820 +370 1,836 1,952 -43  
Total Volume and Open Interest 1,337,737 450,542 +24,889  
Nikkei 225(JPX)
Mar24 240215 37780 38180 37740 38140 +370 69,836 213,713 +4,639  
Jun24 240215 37520 37930 37490 37870 +370 2,790 25,640 -325  
Sep24 240215 37590 37820 37590 37820 +370 19 1,756 +0  
Total Volume and Open Interest 72,650 296,749 +4,411  
Nikkei 225(CME) Yen
Mar24 240215 38135 38645 37920 38575 +475 47,358 51,359 -2,908  
Jun24 240215 37775 38340 37660 38315 +485 34 140 +7  
Sep24 240215 38605 38605 38605 38605 +515 0 1 +0  
Total Volume and Open Interest 47,392 51,500 -2,901  
Nikkei 225(CME) e-Mini Yen
Mar24 240215 38575 38575 38575 38575 +475 0 1 +0  
Jun24 240215 38315 38315 38315 38315 +485        
Sep24 240215 38605 38605 38605 38605 +515        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb24 240215 7709.0 7781.0 7705.5 7744.5 +64.0 130,603 181,195 -6,770  
Mar24 240215 7730.0 7805.5 7730.0 7768.5 +64.5 88,299 66,811 +47,747  
Apr24 240215 7788.0 7788.0 7788.0 7788.0 +65.0        
Jun24 240215 7666.0 7668.0 7665.0 7665.5 +63.0 0 50 +0  
Sep24 240215 7730.5 7730.5 7730.5 7730.5 +65.5        
Dec24 240215 7768.5 7768.5 7768.5 7768.5 +64.0        
Total Volume and Open Interest        
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240215 15927 16059 15746 15985 +60 60,708 125,973 +1,405  
Mar24 240215 15933 16031 15738 15969 +63 548 13,727 +206  
Apr24 240215 15910 15994 15830 15994 +81 0 603 +0  
Total Volume and Open Interest 61,358 151,621 +1,614  
DAX(EUREX) Weekly Monthly
Mar24 240215 17053.0 17168.0 17024.0 17097.0 +90.0 60,135 72,623 +1,686  
Jun24 240215 17406.0 17406.0 17359.0 17359.0 +90.0 3 339 -3  
Sep24 240215 17515.0 17515.0 17515.0 17515.0 +92.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240215 17059.0 17165.0 17024.0 17097.0 +90.0 34,492 12,140 +1,789  
Jun24 240215 17339.0 17390.0 17330.0 17359.0 +90.0 32 100 -6  
Sep24 240215 17515.0 17515.0 17515.0 17515.0 +92.0        
Total Volume and Open Interest        
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240215 4738 4779 4734 4756 +30 938,451 2,716,271 +10,669  
Jun24 240215 4697 4723 4697 4705 +30 23,549 100,181 +23,145  
Sep24 240215 4739 4739 4739 4739 +30 0 2,794 +0  
Total Volume and Open Interest 962,000 2,829,487 +33,814  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240215 11164 11220 11156 11201 +64 31,647 156,584 +745  
Jun24 240215 11045 11105 11045 11087 +65 68 6,899 -39  
Sep24 240215 11115 11115 11115 11115 +65        
Total Volume and Open Interest        
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240215 7545.00 7604.50 7538.00 7575.00 +49.00 103,922 545,860 +4,299  
Jun24 240215 7585.00 7589.50 7585.00 7589.50 +46.50 4 1,351 +2  
Sep24 240215 7604.50 7604.50 7604.50 7604.50 +46.50 0 91 +0  
Total Volume and Open Interest 103,926 547,867 +4,301  
SPI 200(SFE) Weekly Monthly
Mar24 240215 7493.0 7572.0 7489.0 7558.0 +64.0 34,411 272,332 -12  
Jun24 240215 7606.0 7606.0 7606.0 7606.0 +68.0 2 128 +0  
Sep24 240215 7573.0 7573.0 7573.0 7573.0 +68.0        
Total Volume and Open Interest 35,315 274,033 +724  
FTSE MIB(ISE)
Mar24 240215 31565.00 31980.00 31560.00 31783.00 +337.00 12,799 106,457 +1,223  
Jun24 240215 31375.00 31375.00 31070.00 31173.00 +334.00 42 639 +36  
Sep24 240215 31270.00 31270.00 31270.00 31270.00 +334.00 0 3 +0  
Total Volume and Open Interest 12,841 107,099 +1,259  
KOSPI 200(KFE)
Mar24 240215 355.65 356.50 351.60 352.15 -0.35 207,152 263,859 +6,800  
Jun24 240215 356.00 357.20 352.35 352.80 -0.35 414 36,038 -315  
Sep24 240215 357.80 357.80 354.00 354.00 -3.00 0 6,437 +0  
Total Volume and Open Interest        
GSCI(CME) Weekly Monthly
Mar24 240215 558.55 558.85 550.70 557.50 +5.00 245 627 +241  
Apr24 240215 560.00 560.00 560.00 560.00 +5.00        
May24 240215 562.50 562.50 562.50 562.50          
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