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 -8.25 128,628 191,646 -8,794 Hover/Click
May24 240215 1174.25 1179.50 1164.25 1166.00 -10.25 98,517 289,289 +16,608 Hover/Click
Jul24 240215 1185.00 1189.25 1173.75 1175.25 -11.00 38,247 140,939 +5,023 Hover/Click
Aug24 240215 1178.00 1182.50 1167.25 1169.00 -11.50 5,785 15,281 -25 Hover/Click
Sep24 240215 1158.25 1160.50 1145.25 1147.75 -13.00 3,244 12,398 +146 Hover/Click
Nov24 240215 1152.50 1153.75 1137.50 1140.75 -14.25 18,284 104,205 -1,828 Hover/Click
Jan25 240215 1162.50 1163.50 1148.00 1151.00 -14.00 1,878 8,692 +503 Hover/Click
Mar25 240215 1158.50 1160.25 1146.50 1149.25 -13.00 1,012 9,147 +293 Hover/Click
May25 240215 1158.75 1162.25 1149.25 1151.25 -12.75 162 5,018 +89 Hover/Click
Jul25 240215 1164.00 1164.75 1156.25 1158.25 -12.25 119 2,394 +15 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 -6.50 216 2,704 +36 Hover/Click
Jan26 240215 1137.00 1137.00 1137.00 1137.00 -4.25 0 3 +0 Hover/Click
Total Volume and Open Interest 296,095 781,767 +12,067  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240215 343.40 346.40 339.00 339.50 -3.80 60,388 108,985 -8,254 Hover/Click
May24 240215 336.20 338.70 332.70 333.40 -3.10 68,421 194,615 +6,218 Hover/Click
Jul24 240215 339.50 341.30 335.80 336.20 -3.30 30,224 94,153 +2,151 Hover/Click
Aug24 240215 340.30 342.20 336.90 337.20 -3.50 6,228 20,118 +111 Hover/Click
Sep24 240215 340.60 342.30 337.10 337.20 -3.90 2,835 15,644 +209 Hover/Click
Oct24 240215 339.80 341.10 335.90 336.10 -4.00 1,755 12,611 +177 Hover/Click
Dec24 240215 341.90 343.10 338.10 338.40 -3.90 5,731 41,383 +370 Hover/Click
Jan25 240215 342.30 344.00 339.10 339.40 -3.70 437 3,679 -27 Hover/Click
Mar25 240215 341.00 343.10 338.10 338.50 -3.40 384 2,280 +49 Hover/Click
May25 240215 342.30 343.30 338.60 338.90 -3.40 180 975 +50 Hover/Click
Total Volume and Open Interest 177,144 495,729 +1,216  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240215 46.23 46.34 45.56 46.00 -0.35 66,207 97,218 -12,033 Hover/Click
May24 240215 46.83 46.86 46.16 46.54 -0.39 64,333 201,162 +4,146 Hover/Click
Jul24 240215 47.16 47.19 46.55 46.87 -0.39 28,880 117,719 +1,048 Hover/Click
Aug24 240215 46.74 46.97 46.41 46.68 -0.43 6,360 25,804 +1,633 Hover/Click
Sep24 240215 46.43 46.63 46.14 46.36 -0.47 2,619 18,377 +511 Hover/Click
Oct24 240215 46.06 46.23 45.75 45.97 -0.46 2,676 13,561 +449 Hover/Click
Dec24 240215 46.10 46.11 45.63 45.86 -0.43 6,897 66,359 +850 Hover/Click
Jan25 240215 45.98 46.08 45.64 45.84 -0.43 376 4,333 +16 Hover/Click
Mar25 240215 45.76 46.03 45.60 45.77 -0.47 176 4,141 +22 Hover/Click
May25 240215 45.90 46.09 45.67 45.85 -0.46 106 1,866 +39 Hover/Click
Total Volume and Open Interest 178,940 553,134 -3,266  
Canola(WCE) Weekly Monthly
Mar24 240215 579.9 582.7 566.0 567.0 -13.8 25,785 48,143 -18,656 Hover/Click
May24 240215 588.7 591.1 575.9 577.0 -12.4 41,656 170,407 +15,616 Hover/Click
Jul24 240215 597.2 599.4 585.8 586.8 -11.0 16,658 58,046 +4,359 Hover/Click
Nov24 240215 601.7 603.9 592.2 592.7 -9.6 6,452 34,793 +2,755 Hover/Click
Jan25 240215 602.7 602.7 597.3 597.3 -9.0 15 1,294 +2 Hover/Click
Mar25 240215 600.2 600.2 597.0 597.0 -8.9 0 74 +0 Hover/Click
Total Volume and Open Interest 90,567 312,779 +4,077  
Corn(CBOT) Weekly Monthly
Mar24 240215 424.00 425.00 417.25 417.75 -6.50 230,224 390,325 -38,841 Hover/Click
May24 240215 437.25 437.75 429.00 429.75 -7.50 150,646 462,102 +20,963 Hover/Click
Jul24 240215 447.25 447.75 439.25 439.75 -7.50 61,007 297,835 +3,167 Hover/Click
Sep24 240215 453.00 453.50 445.00 445.50 -7.75 19,257 148,591 +5,215 Hover/Click
Dec24 240215 464.00 464.25 456.50 456.75 -7.50 30,040 262,637 +1,677 Hover/Click
Mar25 240215 475.00 475.50 467.50 468.00 -7.50 3,419 18,916 +1,204 Hover/Click
May25 240215 480.25 481.00 474.00 474.50 -7.25 277 3,525 -20 Hover/Click
Jul25 240215 483.75 485.00 478.00 478.25 -6.75 231 5,676 -56 Hover/Click
Sep25 240215 472.25 472.25 472.00 472.00 -5.25 3 686 -2 Hover/Click
Dec25 240215 479.25 479.50 474.50 474.75 -5.00 856 12,509 +165 Hover/Click
Total Volume and Open Interest 496,132 1,603,880 -6,511  
Wheat(CBOT) Weekly Monthly
Mar24 240215 585.75 585.75 565.25 567.00 -18.50 84,588 90,134 -10,679 Hover/Click
May24 240215 583.00 583.25 566.00 567.25 -15.75 73,642 149,823 +11,078 Hover/Click
Jul24 240215 584.75 584.75 569.25 570.00 -14.25 33,269 95,096 +1,117 Hover/Click
Sep24 240215 593.25 594.25 578.25 579.00 -14.75 8,542 26,051 +1,334 Hover/Click
Dec24 240215 610.00 610.00 592.00 592.75 -14.50 6,143 32,851 +132 Hover/Click
Mar25 240215 619.00 621.50 605.25 605.75 -14.75 535 3,192 -69 Hover/Click
Total Volume and Open Interest 207,129 399,030 +3,021  
Wheat(KCBT) Weekly Monthly
Mar24 240215 587.00 590.00 573.50 575.75 -12.00 30,316 53,430 -7,238 Hover/Click
May24 240215 584.25 585.25 568.25 570.00 -14.00 29,928 93,911 +810 Hover/Click
Jul24 240215 576.25 577.25 561.50 563.50 -12.50 17,154 61,621 +1,434 Hover/Click
Sep24 240215 587.50 588.00 572.50 574.25 -13.00 4,527 17,863 +1,269 Hover/Click
Dec24 240215 604.25 605.00 590.25 591.75 -12.75 1,736 20,830 +299 Hover/Click
Mar25 240215 610.25 619.00 605.50 607.25 -12.25 93 1,121 -15 Hover/Click
May25 240215 625.00 626.00 613.25 614.50 -12.50 61 489 +27 Hover/Click
Total Volume and Open Interest 83,840 249,496 -3,423  
Wheat(MGE) Weekly Monthly
Mar24 240215 661.00 671.25 654.00 658.00 -4.50 8,468 23,038 -3,437 Hover/Click
May24 240215 663.00 672.25 655.50 658.75 -5.00 10,395 30,015 +3,006 Hover/Click
Jul24 240215 667.50 679.00 660.75 662.75 -6.00 2,551 10,413 +374 Hover/Click
Sep24 240215 675.00 682.50 664.25 670.50 -5.75 530 5,755 +86 Hover/Click
Dec24 240215 688.75 695.00 682.00 684.50 -4.25 325 2,393 +64 Hover/Click
Mar25 240215 695.00 695.00 695.00 695.00 -5.75 4 127 +2 Hover/Click
Total Volume and Open Interest 22,273 71,760 +95  
Oats(CBOT) Weekly Monthly
Mar24 240215 377.50 384.75 377.25 382.25 +0.25 234 2,069 -68 Hover/Click
May24 240215 370.00 373.75 366.50 369.75 -2.00 234 1,005 +24 Hover/Click
Jul24 240215 365.50 366.25 362.75 362.75 unch 57 117 +21 Hover/Click
Sep24 240215 367.00 367.00 367.00 367.00 unch 0 9 +0 Hover/Click
Total Volume and Open Interest 531 3,254 -18  
Rough Rice(CBOT) Weekly Monthly
Mar24 240215 18.62 18.90 18.50 18.63 +0.01 1,378 6,416 -921 Hover/Click
May24 240215 18.88 19.17 18.75 18.89 unch 1,208 3,796 +888 Hover/Click
Jul24 240215 18.94 19.05 18.82 18.89 unch 52 270 +29 Hover/Click
Sep24 240215 14.60 14.60 14.39 14.39 -0.26 68 1,585 +22 Hover/Click
Total Volume and Open Interest 2,707 12,133 +17  
Live Cattle(CME) Weekly Monthly
Feb24 240215 182.450 183.500 181.500 183.400 +1.000 4,071 6,743 -2,031 Hover/Click
Apr24 240215 183.900 185.700 182.830 185.600 +1.600 26,330 122,977 +386 Hover/Click
Jun24 240215 181.050 182.080 179.830 181.880 +0.750 13,830 67,372 +356 Hover/Click
Aug24 240215 179.850 180.850 178.750 180.535 +0.685 10,291 39,089 +1,241 Hover/Click
Oct24 240215 182.950 183.800 182.000 183.535 +0.535 4,899 24,885 +15 Hover/Click
Dec24 240215 186.400 187.100 185.550 186.900 +0.320 2,282 14,370 +97 Hover/Click
Total Volume and Open Interest 62,393 287,318 +195  
Feeder Cattle(CME) Weekly Monthly
Mar24 240215 245.300 247.350 244.035 247.100 +0.865 7,549 13,027 -629 Hover/Click
Apr24 240215 249.000 250.535 247.535 250.235 +0.635 5,571 12,196 +593 Hover/Click
May24 240215 252.830 253.550 250.785 252.900 -0.050 3,519 8,426 +249 Hover/Click
Aug24 240215 266.350 266.750 264.025 265.950 -0.575 2,656 9,090 +53 Hover/Click
Sep24 240215 267.800 268.550 266.000 267.685 -0.695 653 2,514 +18 Hover/Click
Oct24 240215 268.775 269.650 267.185 268.550 -0.785 833 3,995 -3 Hover/Click
Nov24 240215 267.650 268.650 266.685 267.750 -0.835 443 1,803 +75 Hover/Click
Total Volume and Open Interest 21,318 51,814 +382  
Lean Hogs(CME) Weekly Monthly
Apr24 240215 85.080 85.780 84.650 85.000 +0.470 34,223 90,923 +3,689 Hover/Click
May24 240215 88.900 89.330 88.480 88.850 +0.350 366 3,743 +229  
Jun24 240215 97.280 98.200 96.530 97.700 +0.920 14,143 38,103 +779 Hover/Click
Jul24 240215 98.030 98.900 97.580 98.580 +0.750 6,169 17,205 +469 Hover/Click
Aug24 240215 97.480 98.130 97.130 97.900 +0.550 6,442 19,852 +21 Hover/Click
Oct24 240215 83.500 83.730 83.200 83.680 +0.350 5,167 23,388 +765 Hover/Click
Dec24 240215 75.650 75.650 75.350 75.530 +0.030 2,970 11,912 +948 Hover/Click
Feb25 240215 78.480 78.600 78.280 78.350 -0.130 580 2,213 +203 Hover/Click
Total Volume and Open Interest 70,189 207,598 -4,573  
Class III Milk(CME) Weekly Monthly
Feb24 240215 16.16 16.20 16.15 16.18 +0.02 187 4,569 -16 Hover/Click
Mar24 240215 16.93 16.95 16.70 16.80 -0.22 1,029 5,629 -29 Hover/Click
Apr24 240215 17.21 17.26 17.00 17.13 -0.17 689 3,642 +111 Hover/Click
May24 240215 17.63 17.64 17.43 17.50 -0.16 148 2,230 +44 Hover/Click
Jun24 240215 18.00 18.04 17.91 18.00 -0.07 29 1,710 +2 Hover/Click
Jul24 240215 18.17 18.33 18.17 18.33 +0.02 7 1,216 +0 Hover/Click
Aug24 240215 18.42 18.57 18.42 18.57 +0.07 0 1,140 +0 Hover/Click
Sep24 240215 18.65 18.76 18.65 18.75 +0.12 0 1,043 +0 Hover/Click
Oct24 240215 18.75 18.77 18.73 18.73 +0.13 0 789 +0 Hover/Click
Nov24 240215 18.60 18.66 18.60 18.65 +0.10 0 856 +0 Hover/Click
Dec24 240215 18.24 18.32 18.24 18.32 +0.08 1 728 +0 Hover/Click
Jan25 240215 18.05 18.06 18.05 18.05 +0.10 1 148 +0 Hover/Click
Feb25 240215 17.95 18.01 17.95 17.95 unch 11 153 +11 Hover/Click
Total Volume and Open Interest 2,103 24,055 +124  
Cocoa(ICE) Weekly Monthly
Mar24 240215 5956 6030 5888 5961 +12 9,014 17,942 -3,662 Hover/Click
May24 240215 5584 5651 5547 5605 +21 31,298 108,957 +1,449 Hover/Click
Jul24 240215 5454 5517 5411 5478 +34 12,337 56,965 -1,515 Hover/Click
Sep24 240215 5310 5391 5280 5358 +44 7,072 37,208 +667 Hover/Click
Dec24 240215 5146 5234 5121 5205 +53 3,321 31,803 -268 Hover/Click
Mar25 240215 5020 5098 4977 5067 +68 1,621 12,341 -16 Hover/Click
May25 240215 4884 4994 4884 4962 +80 281 1,761 +88 Hover/Click
Total Volume and Open Interest 65,307 268,680 -2,925  
Coffee "C"(ICE) Weekly Monthly
Mar24 240215 188.80 190.60 187.20 189.30 +2.25 10,601 19,017 -4,277 Hover/Click
May24 240215 183.55 186.45 182.85 185.15 +2.35 28,488 114,373 -1,793 Hover/Click
Jul24 240215 182.55 185.60 182.15 184.10 +1.95 13,324 40,488 -876 Hover/Click
Sep24 240215 182.35 185.40 182.30 183.90 +1.60 4,839 15,848 +60 Hover/Click
Dec24 240215 183.40 185.35 182.60 183.85 +1.45 1,425 18,084 +168 Hover/Click
Mar25 240215 183.35 185.45 182.75 184.00 +1.40 315 6,723 +1 Hover/Click
Total Volume and Open Interest 59,085 217,564 -6,720  
Orange Juice(ICE) Weekly Monthly
Mar24 240215 364.85 372.90 359.15 364.65 +3.05 719 3,902 -247 Hover/Click
May24 240215 354.75 365.45 353.95 362.60 +9.40 607 3,977 +226 Hover/Click
Jul24 240215 351.45 361.15 351.45 358.95 +9.30 38 877 +10 Hover/Click
Sep24 240215 350.25 358.40 350.25 356.90 +9.25 17 199 +9 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 1,381 8,985 -2  
Sugar #11(ICE) Weekly Monthly
Mar24 240215 23.37 23.38 22.75 22.82 -0.55 56,986 173,414 -12,057 Hover/Click
May24 240215 22.73 22.75 22.18 22.24 -0.50 69,039 264,285 +1,698 Hover/Click
Jul24 240215 22.47 22.48 21.94 22.00 -0.47 25,774 148,434 +4,759 Hover/Click
Oct24 240215 22.47 22.48 21.94 22.00 -0.46 12,334 120,149 +267 Hover/Click
Mar25 240215 22.61 22.64 22.10 22.16 -0.46 4,663 74,676 +305 Hover/Click
May25 240215 21.52 21.53 21.05 21.10 -0.40 2,060 34,273 -83 Hover/Click
Jul25 240215 20.88 20.90 20.45 20.53 -0.33 1,073 21,933 +413 Hover/Click
Oct25 240215 20.56 20.59 20.22 20.33 -0.30 390 23,399 +48 Hover/Click
Mar26 240215 20.55 20.55 20.22 20.34 -0.25 258 9,609 +21 Hover/Click
Total Volume and Open Interest 172,936 879,580 -4,555  
London Cocoa(LCE) Weekly Monthly
Mar24 240215 4830 4870 4786 4818 -5 4,462 80,026 -1,778 Hover/Click
May24 240215 4704 4741 4665 4695 +5 13,662 67,042 +1,704 Hover/Click
Jul24 240215 4433 4494 4410 4462 +38 9,860 52,251 -589 Hover/Click
Sep24 240215 4275 4331 4257 4311 +50 5,934 41,319 -679 Hover/Click
Dec24 240215 4077 4133 4062 4111 +50 5,918 49,676 -42 Hover/Click
Mar25 240215 3936 3996 3925 3973 +44 3,593 50,374 +1,647 Hover/Click
May25 240215 3825 3897 3824 3865 +56 829 4,130 +354 Hover/Click
Total Volume and Open Interest 44,269 346,712 +624  
London Sugar(LCE) Weekly Monthly
May24 240215 643.50 643.50 628.60 630.60 -14.00 6,639 39,258 +620 Hover/Click
Aug24 240215 629.00 629.00 615.40 617.00 -12.50 1,567 13,474 +183 Hover/Click
Oct24 240215 617.90 617.90 606.40 607.90 -11.30 625 7,754 -10 Hover/Click
Dec24 240215 609.90 610.60 601.20 602.20 -10.50 277 5,009 +39 Hover/Click
Mar25 240215 606.50 606.50 597.60 598.40 -10.10 177 5,677 -29 Hover/Click
Total Volume and Open Interest 9,387 73,782 -4,830  
Cotton(ICE) Weekly Monthly
Mar24 240215 93.48 95.20 93.10 94.63 +1.15 15,177 16,835 -5,085 Hover/Click
May24 240215 94.18 95.97 93.70 95.31 +0.93 48,184 119,516 +6,642 Hover/Click
Jul24 240215 94.38 95.62 93.76 95.33 +0.94 19,380 70,097 +2,265 Hover/Click
Oct24 240215 86.94 86.95 86.38 86.71 +0.22 15 65 +9 Hover/Click
Dec24 240215 84.50 84.95 84.14 84.84 +0.25 13,301 49,338 +3,383 Hover/Click
Mar25 240215 84.60 84.95 84.56 84.79 +0.19 929 4,230 +430 Hover/Click
Total Volume and Open Interest 97,135 261,881 +7,732  
Crude Oil(NYM) Weekly Monthly
Mar24 240215 76.60 78.44 75.78 78.03 +1.39 296,131 73,999 -41,237 Hover/Click
Apr24 240215 76.33 78.07 75.52 77.59 +1.23 276,328 338,025 +3,067 Hover/Click
May24 240215 76.08 77.73 75.31 77.22 +1.11 148,703 167,643 +1,672 Hover/Click
Jun24 240215 75.67 77.34 75.04 76.81 +1.02 97,309 164,618 -4,470 Hover/Click
Jul24 240215 75.25 76.88 74.70 76.34 +0.93 30,266 98,898 +1,005 Hover/Click
Aug24 240215 74.83 76.32 74.28 75.81 +0.85 15,921 55,252 +44 Hover/Click
Sep24 240215 74.30 75.81 73.82 75.26 +0.78 23,588 82,947 +1,363 Hover/Click
Oct24 240215 73.82 75.29 73.37 74.72 +0.74 7,889 50,758 -587 Hover/Click
Nov24 240215 73.38 74.51 73.11 74.25 +0.71 2,730 39,893 -253 Hover/Click
Dec24 240215 73.10 74.35 72.50 73.78 +0.69 46,805 178,393 -3,327 Hover/Click
Jan25 240215 72.48 73.82 72.23 73.30 +0.66 1,477 35,786 +266 Hover/Click
Feb25 240215 72.08 73.35 72.08 72.85 +0.64 1,154 22,533 +192 Hover/Click
Mar25 240215 71.67 72.90 71.48 72.43 +0.61 2,060 30,924 +31 Hover/Click
Apr25 240215 72.04 72.09 71.26 72.04 +0.59 362 14,098 +111 Hover/Click
May25 240215 71.69 71.73 71.09 71.69 +0.57 256 10,481 -10 Hover/Click
Jun25 240215 70.73 71.90 70.29 71.35 +0.56 7,772 69,731 -778 Hover/Click
Total Volume and Open Interest 976,394 1,674,004 -41,853  
e-miNY Crude Oil(NYM)
Mar24 240215 76.575 78.450 75.775 78.025 +1.375 7,893 1,142 -189  
Apr24 240215 76.275 78.075 75.525 77.600 +1.250 2,539 1,078 +139  
May24 240215 75.950 77.700 75.325 77.225 +1.125 69 191 +6  
Jun24 240215 75.625 77.325 75.075 76.800 +1.000 47 98 -12  
Jul24 240215 75.000 76.850 74.725 76.350 +0.950 5 27 -3  
Aug24 240215 74.500 76.250 74.300 75.800 +0.850 7 58 -2  
Sep24 240215 75.250 75.725 73.875 75.250 +0.750 4 61 +0  
Oct24 240215 74.725 75.200 73.400 74.725 +0.750 2 11 +2  
Nov24 240215 73.200 74.700 72.975 74.250 +0.700 0 3 +0  
Dec24 240215 72.925 74.350 72.500 73.775 +0.675 40 218 +9  
Total Volume and Open Interest 10,606 2,927 -50  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240215 280.14 286.23 277.08 282.37 +1.36 79,297 73,304 -14,145 Hover/Click
Apr24 240215 274.72 280.02 272.02 276.50 +1.03 74,989 82,008 +3,518 Hover/Click
May24 240215 266.56 271.57 264.74 268.62 +0.78 40,421 51,769 -280 Hover/Click
Jun24 240215 260.42 265.03 258.98 262.58 +0.73 30,849 52,092 +9 Hover/Click
Jul24 240215 257.60 262.32 256.61 260.05 +0.79 9,074 20,833 -497 Hover/Click
Aug24 240215 256.38 260.52 255.05 258.37 +0.78 4,743 17,742 +338 Hover/Click
Sep24 240215 255.59 259.64 254.47 257.64 +0.79 4,524 12,325 -141 Hover/Click
Oct24 240215 255.06 259.10 254.29 257.13 +0.80 2,707 8,618 +250 Hover/Click
Nov24 240215 254.09 257.99 253.88 256.05 +0.88 1,596 8,063 -1 Hover/Click
Dec24 240215 252.73 256.22 251.30 254.25 +0.98 5,290 20,932 -279 Hover/Click
Jan25 240215 251.80 254.67 249.86 252.73 +1.08 444 5,725 +60 Hover/Click
Feb25 240215 249.79 252.73 247.97 250.80 +1.14 183 1,578 -4 Hover/Click
Mar25 240215 249.99 249.99 248.33 248.33 +1.16 159 1,659 +4 Hover/Click
Apr25 240215 242.92 246.55 242.92 245.40 +1.21 86 1,079 +7 Hover/Click
Total Volume and Open Interest 255,002 366,901 -11,074  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240215 231.15 235.02 227.01 231.83 +0.14 50,495 62,125 -7,801 Hover/Click
Apr24 240215 255.02 258.68 250.69 256.52 +1.30 68,045 85,753 +15 Hover/Click
May24 240215 253.12 257.76 250.21 255.79 +1.26 34,939 63,904 +3,114 Hover/Click
Jun24 240215 247.50 254.18 247.00 252.44 +1.46 27,673 46,825 +2,960 Hover/Click
Jul24 240215 244.90 249.96 243.16 248.49 +1.54 10,716 30,683 +1,010 Hover/Click
Aug24 240215 240.22 245.53 239.08 244.31 +1.55 8,926 23,649 +1,581 Hover/Click
Sep24 240215 236.11 240.30 234.19 239.27 +1.65 9,697 27,999 +1,532 Hover/Click
Oct24 240215 217.00 221.19 215.12 220.17 +1.50 3,574 10,249 +427 Hover/Click
Nov24 240215 210.91 214.74 208.81 213.69 +1.60 1,954 8,325 +839 Hover/Click
Dec24 240215 206.61 210.09 204.32 209.01 +1.62 2,977 21,375 -128 Hover/Click
Total Volume and Open Interest 219,813 391,948 +3,746  
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 -0.028 208,956 176,734 -17,619 Hover/Click
Apr24 240215 1.672 1.718 1.633 1.647 -0.018 162,740 273,314 +24,705 Hover/Click
May24 240215 1.784 1.830 1.750 1.767 -0.009 101,506 256,388 +10,902 Hover/Click
Jun24 240215 1.960 2.010 1.931 1.953 -0.005 41,059 71,044 -361 Hover/Click
Jul24 240215 2.160 2.205 2.128 2.159 +0.003 38,126 94,982 +2,192 Hover/Click
Aug24 240215 2.241 2.283 2.207 2.238 +0.002 20,050 36,379 +1,469 Hover/Click
Sep24 240215 2.232 2.275 2.200 2.228 -0.001 21,007 83,144 +2,878 Hover/Click
Oct24 240215 2.315 2.362 2.282 2.310 -0.006 37,279 106,447 +1,159 Hover/Click
Nov24 240215 2.753 2.795 2.714 2.732 -0.028 9,179 42,544 +966 Hover/Click
Dec24 240215 3.285 3.317 3.234 3.248 -0.036 6,618 51,379 +820 Hover/Click
Jan25 240215 3.580 3.615 3.530 3.548 -0.035 13,711 62,720 +386 Hover/Click
Feb25 240215 3.430 3.461 3.377 3.396 -0.037 4,284 36,354 +243 Hover/Click
Mar25 240215 3.083 3.112 3.025 3.053 -0.034 6,415 61,447 +903 Hover/Click
Apr25 240215 2.850 2.878 2.787 2.819 -0.035 7,389 50,484 +578 Hover/Click
May25 240215 2.892 2.917 2.826 2.859 -0.036 2,585 21,131 -227 Hover/Click
Jun25 240215 3.073 3.089 3.002 3.033 -0.035 1,022 8,417 -4 Hover/Click
Total Volume and Open Interest 693,633 1,586,991 +32,928  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240215 81.42 83.25 80.72 82.86 +1.26 344,360 400,221 -28,715 Hover/Click
May24 240215 80.81 82.56 80.17 82.16 +1.17 260,355 470,119 +5,450 Hover/Click
Jun24 240215 80.30 81.99 79.69 81.56 +1.08 199,780 258,991 +1,855 Hover/Click
Jul24 240215 79.84 81.41 79.25 81.01 +1.00 73,758 121,080 -3,650 Hover/Click
Aug24 240215 79.38 80.92 78.82 80.48 +0.92 46,550 104,000 -4,036 Hover/Click
Sep24 240215 78.92 80.40 78.40 79.98 +0.86 50,317 110,780 -1,701 Hover/Click
Oct24 240215 78.48 79.97 78.00 79.50 +0.82 18,981 65,410 +155 Hover/Click
Nov24 240215 78.03 79.52 77.61 79.04 +0.78 11,714 60,819 -305 Hover/Click
Dec24 240215 77.66 79.08 77.19 78.59 +0.75 76,631 200,002 -1,679 Hover/Click
Jan25 240215 77.27 78.56 76.81 78.14 +0.72 8,728 46,644 +197 Hover/Click
Feb25 240215 76.89 78.12 76.58 77.73 +0.70 3,760 44,811 -1,553 Hover/Click
Mar25 240215 76.55 77.77 76.11 77.36 +0.67 5,326 29,459 +176 Hover/Click
Apr25 240215 76.52 77.01 76.52 77.01 +0.64 629 16,522 -62 Hover/Click
May25 240215 76.67 76.67 76.67 76.67 +0.62 215 12,206 -4 Hover/Click
Total Volume and Open Interest 1,126,380 2,257,667 -32,417  
Gas Oil(ICE) Weekly Monthly
Mar24 240215 845.00 869.50 838.50 863.25 +6.25 120,729 165,729 -6,189 Hover/Click
Apr24 240215 819.75 841.00 815.00 835.75 +3.25 101,527 143,397 +4,377 Hover/Click
May24 240215 801.25 819.00 796.00 814.25 +2.00 55,585 76,580 +1,286 Hover/Click
Jun24 240215 786.75 802.75 781.75 798.25 +1.50 60,271 77,707 +923 Hover/Click
Jul24 240215 778.00 793.00 773.50 789.00 +1.50 14,703 39,841 +471 Hover/Click
Aug24 240215 772.25 787.25 769.00 783.50 +1.75 8,793 37,824 +772 Hover/Click
Sep24 240215 768.50 783.50 765.25 779.75 +1.75 10,037 46,205 -830 Hover/Click
Oct24 240215 766.25 780.75 763.50 777.50 +2.00 4,299 30,945 -234 Hover/Click
Nov24 240215 759.50 773.50 757.75 770.75 +2.25 2,938 19,265 -594 Hover/Click
Dec24 240215 751.25 765.25 748.00 762.00 +2.50 18,935 75,743 +1,415 Hover/Click
Total Volume and Open Interest 402,897 785,277 +2,632  
WTI Crude Oil(ICE) Weekly Monthly
Mar24 240215 76.33 78.41 75.79 78.03 +1.39 37,309 35,900 -5,124 Hover/Click
Apr24 240215 76.05 78.07 75.52 77.59 +1.23 77,369 93,187 -3,014 Hover/Click
May24 240215 75.76 77.70 75.32 77.22 +1.11 75,784 70,521 -983 Hover/Click
Jun24 240215 75.53 77.32 75.08 76.81 +1.02 58,688 94,079 -3,027 Hover/Click
Jul24 240215 75.32 76.81 74.74 76.34 +0.93 20,653 23,975 +2,908 Hover/Click
Aug24 240215 74.89 76.29 74.89 75.81 +0.85 7,621 19,048 +841 Hover/Click
Sep24 240215 74.31 75.42 74.31 75.26 +0.77 4,527 40,433 +109 Hover/Click
Oct24 240215 74.82 75.03 74.72 74.72 +0.74 905 12,369 +84 Hover/Click
Nov24 240215 74.36 74.36 74.25 74.25 +0.71 924 12,610 +197 Hover/Click
Dec24 240215 72.99 74.22 72.99 73.78 +0.69 10,263 83,023 -515 Hover/Click
Jan25 240215 73.30 73.30 73.30 73.30 +0.66 226 8,391 +81 Hover/Click
Feb25 240215 72.85 72.85 72.85 72.85 +0.64 139 3,674 -64 Hover/Click
Mar25 240215 72.43 72.43 72.43 72.43 +0.61 147 3,958 -15 Hover/Click
Apr25 240215 72.04 72.04 72.04 72.04 +0.59 65 3,023 -13 Hover/Click
May25 240215 71.69 71.69 71.69 71.69 +0.57 19 3,681 +0 Hover/Click
Jun25 240215 71.55 71.55 71.35 71.35 +0.56 1,838 19,646 -378 Hover/Click
Total Volume and Open Interest 297,900 604,140 -8,925  
US Dollar Index(ICE) Weekly Monthly
Mar24 240215 104.555 104.625 104.080 104.200 -0.413 12,315 31,446 -81 Hover/Click
Jun24 240215 104.155 104.175 103.780 103.840 -0.408 55 684 -4 Hover/Click
Sep24 240215 103.545 103.545 103.545 103.545 -0.408 0 12 +0 Hover/Click
Total Volume and Open Interest 12,370 32,142 -85  
Australian Dollar(CME) Weekly Monthly
Mar24 240215 64.98 65.35 64.83 65.28 +0.31 94,148 199,785 +2,169 Hover/Click
Jun24 240215 65.17 65.52 65.02 65.46 +0.32 65 1,343 +13 Hover/Click
Sep24 240215 65.58 65.59 65.16 65.59 +0.33 11 163 +10 Hover/Click
Total Volume and Open Interest 94,443 201,885 +2,400  
British Pound(CME) Weekly Monthly
Mar24 240215 125.67 126.05 125.42 125.98 +0.35 95,597 181,946 -3,015 Hover/Click
Jun24 240215 125.69 126.09 125.51 126.03 +0.35 96 10,141 -2 Hover/Click
Sep24 240215 126.07 126.07 125.57 126.07 +0.35 25 647 -6 Hover/Click
Total Volume and Open Interest 96,106 196,168 -2,902  
Canadian Dollar(CME) Weekly Monthly
Mar24 240215 73.88 74.31 73.83 74.27 +0.41 71,004 150,406 -4,220 Hover/Click
Jun24 240215 73.96 74.40 73.92 74.36 +0.42 420 4,809 +194 Hover/Click
Sep24 240215 74.07 74.41 73.99 74.41 +0.40 195 1,286 +185 Hover/Click
Dec24 240215 74.40 74.47 74.03 74.47 +0.42 14 622 +13 Hover/Click
Total Volume and Open Interest 72,319 157,700 -3,819  
Japanese Yen(CME) Weekly Monthly
Mar24 240215 66.78 67.19 66.72 66.99 +0.23 113,153 296,944 -683 Hover/Click
Jun24 240215 67.68 68.11 67.67 67.94 +0.23 437 5,478 -10 Hover/Click
Sep24 240215 68.74 68.84 68.58 68.84 +0.24 37 356 -2 Hover/Click
Total Volume and Open Interest 114,266 303,962 -630  
Swiss Franc(CME) Weekly Monthly
Mar24 240215 113.28 114.20 113.23 113.99 +0.70 25,809 57,154 +2,949 Hover/Click
Jun24 240215 114.42 115.31 114.37 115.12 +0.71 17 595 +4 Hover/Click
Sep24 240215 116.02 116.41 116.02 116.24 +0.72 1 82 +0 Hover/Click
Total Volume and Open Interest 25,827 58,022 +2,953  
EuroFX(CME) Weekly Monthly
Mar24 240215 107.41 107.98 107.37 107.82 +0.40 179,916 721,090 -4,918 Hover/Click
Jun24 240215 107.83 108.38 107.80 108.23 +0.39 933 5,904 -4 Hover/Click
Sep24 240215 108.32 108.77 108.24 108.67 +0.39 123 1,823 +21 Hover/Click
Total Volume and Open Interest 183,958 736,313 -3,792  
Mexican Peso(CME) Weekly Monthly
Mar24 240215 582.25 584.13 581.88 583.75 +2.13 49,452 266,286 +1,643 Hover/Click
Jun24 240215 573.75 575.50 573.38 575.25 +2.00 23 473 -20 Hover/Click
Total Volume and Open Interest 49,481 266,874 +1,617  
Brazilian Real(CME) Weekly Monthly
Mar24 240215 201.20 201.45 200.40 201.00 +0.15 8,877 54,911 -600 Hover/Click
Apr24 240215 200.60 200.70 199.80 200.35 +0.10 197 95 -61  
May24 240215 199.70 199.70 199.70 199.70 +0.10 0 4 +0  
Jun24 240215 199.10 199.10 199.10 199.10 +0.20       Hover/Click
Total Volume and Open Interest 9,074 55,010 -661  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240215 118~200 119~200 118~180 118~280 +0~110 438,850 1,414,838 -6,308 Hover/Click
Jun24 240215 118~190 119~190 118~180 118~280 +0~110 2,436 14,789 +1,071 Hover/Click
Sep24 240215 119~030 119~110 118~300 118~300 +0~110 5 10 +5 Hover/Click
Total Volume and Open Interest 441,291 1,429,637 -5,232  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240215 110~020 110~175 110~005 110~055 +0~050 1,978,428 4,629,891 -40,017 Hover/Click
Jun24 240215 110~190 111~035 110~180 110~230 +0~055 78,483 102,401 +37,262 Hover/Click
Sep24 240215 111~100 111~165 111~100 111~100 +0~055 0 194 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240215 106~236 107~024 106~230 106~270 +0~036 1,228,390 5,824,880 -23,876 Hover/Click
Jun24 240215 107~042 107~154 107~040 107~080 +0~036 37,536 71,675 +19,716 Hover/Click
Sep24 240215 107~204 107~204 107~204 107~204 +0~036       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240215 102~022 102~067 102~017 102~033 +0~011 796,269 3,896,413 -37,157 Hover/Click
Jun24 240215 102~180 102~234 102~180 102~195 +0~012 21,415 45,174 +4,540 Hover/Click
Sep24 240215 103~041 103~041 103~041 103~041 +0~012       Hover/Click
Total Volume and Open Interest 817,684 3,941,587 -32,617  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240215 94.820 94.825 94.810 94.810 -0.005 59,494 209,428 -1,400  
Jun24 240215 95.040 95.060 95.015 95.030 +0.010 113,898 222,417 -3,410  
Sep24 240215 95.345 95.375 95.305 95.325 +0.020 83,131 218,524 +433  
Dec24 240215 95.645 95.690 95.605 95.630 +0.030 132,909 276,859 -159  
Mar25 240215 95.880 95.935 95.850 95.875 +0.030 66,933 172,423 +1,381  
Jun25 240215 96.065 96.130 96.045 96.065 +0.030 70,973 136,598 +4,821  
Sep25 240215 96.220 96.265 96.180 96.200 +0.030 74,161 105,434 +431  
Dec25 240215 96.325 96.355 96.270 96.290 +0.025 76,631 130,511 +6,793  
Mar26 240215 96.385 96.415 96.330 96.345 +0.020 32,528 89,453 +3,335  
Jun26 240215 96.425 96.455 96.370 96.385 +0.020 23,924 62,291 +963  
Sep26 240215 96.475 96.485 96.395 96.410 +0.020 15,412 41,591 -1,222  
Dec26 240215 96.470 96.500 96.415 96.430 +0.020 16,399 50,048 -925  
Mar27 240215 96.485 96.515 96.430 96.445 +0.020 10,642 37,886 -863  
Jun27 240215 96.490 96.525 96.440 96.455 +0.020 7,033 28,532 +375  
Sep27 240215 96.525 96.525 96.435 96.455 +0.020 5,627 17,211 -174  
Dec27 240215 96.520 96.520 96.430 96.445 +0.015 4,104 12,343 -16  
Mar28 240215 96.475 96.505 96.415 96.430 +0.015 2,727 8,319 -203  
Jun28 240215 96.470 96.490 96.395 96.410 +0.010 1,275 1,351 -360  
Total Volume and Open Interest 802,815 2,012,265 +7,822  
Ultra T-Bond(CBOT)
Mar24 240215 124~20 125~28 124~17 124~31 +0~19 327,218 1,664,088 -6,488  
Jun24 240215 126~15 127~23 126~15 126~26 +0~20 4,217 6,712 +3,993  
Sep24 240215 128~00 128~00 128~00 128~00 +0~20        
Total Volume and Open Interest 331,435 1,670,800 -2,495  
Ultra 10-Yr T-Note(CBOT)
Mar24 240215 113~310 114~195 113~300 114~040 +0~070 534,655 2,198,655 +7,262  
Jun24 240215 114~115 114~255 114~060 114~105 +0~070 4,705 15,020 +3,687  
Sep24 240215 114~215 114~215 114~215 114~215 +0~070        
Total Volume and Open Interest 539,360 2,213,675 +10,949  
30 Day Federal Funds(CBOT)
Feb24 240215 94.673 94.673 94.670 94.670 unch 17,441 586,323 -12,439  
Mar24 240215 94.685 94.690 94.685 94.685 unch 51,271 163,548 +9,105  
Apr24 240215 94.695 94.705 94.695 94.695 unch 51,610 437,422 +8,679  
May24 240215 94.780 94.800 94.770 94.780 unch 74,403 283,981 +12,563  
Jun24 240215 94.885 94.915 94.875 94.885 unch 9,520 58,835 +865  
Jul24 240215 94.955 94.990 94.935 94.955 unch 55,307 151,712 -6,005  
Total Volume and Open Interest 327,687 1,950,516 +12,869  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240215 145.97 146.42 145.92 146.33 +0.38 1,377 12,020 -106 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 +0.18 143,267 240,417 +6,273  
Jun24 240215 134.96 135.26 133.62 134.24 +0.20 925 6,332 +610  
Sep24 240215 135.70 135.70 135.70 135.70 +0.40        
Total Volume and Open Interest 144,192 246,749 +6,883  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240215 133.87 134.18 133.35 133.61 +0.04 949,224 1,333,520 -23,542 Hover/Click
Jun24 240215 133.62 133.74 132.98 133.22 +0.04 2,414 21,133 +1,780 Hover/Click
Sep24 240215 134.19 134.19 134.19 134.19 +0.33 1 11 +1 Hover/Click
Total Volume and Open Interest 951,639 1,354,664 -21,761  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240215 117.10 117.24 116.80 116.93 -0.03 721,090 1,377,980 -27,368 Hover/Click
Jun24 240215 118.72 118.79 118.52 118.52 -0.02 741 9,908 +278 Hover/Click
Sep24 240215 118.10 118.10 118.10 118.10 +0.07       Hover/Click
Total Volume and Open Interest 721,831 1,387,888 -27,090  
Euro-Schatz(EUREX)
Mar24 240215 105.56 105.58 105.43 105.47 -0.03 535,001 2,150,234 -78,181  
Jun24 240215 106.14 106.14 106.04 106.07 -0.01 5,550 10,639 +2,118  
Sep24 240215 107.38 107.38 107.38 107.38 +0.01        
Total Volume and Open Interest 540,551 2,160,873 -76,063  
3-Mth Euribor(EUREX)
Mar24 240215 96.135 96.145 96.130 96.135 unch 693 1,372 -15  
Jun24 240215 96.480 96.490 96.460 96.470 +0.005 1,140 1,684 +189  
Sep24 240215 96.875 96.885 96.855 96.865 +0.010 452 1,683 +108  
Total Volume and Open Interest 105,002 12,192 +1,631  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240215 98~09 98~19 97~26 97~30 +0~04 278,320 562,585 +4,779 Hover/Click
Jun24 240215 98~10 98~10 98~03 98~03 +0~05 0 26 +0 Hover/Click
Total Volume and Open Interest 278,320 562,611 +4,779  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240215 96.130 96.150 96.125 96.130 unch 148,510 846,681 -1,414  
Jun24 240215 96.470 96.495 96.440 96.460 unch 187,726 638,985 -3,477  
Sep24 240215 96.870 96.895 96.830 96.855 +0.005 115,683 403,884 -6,165  
Total Volume and Open Interest 1,077,719 4,617,936 -15,361  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240215 95.67 95.69 95.67 95.69 +0.02 31,672 260,188 +8,459  
Jun24 240215 95.69 95.77 95.69 95.77 +0.07 50,618 309,464 +7,562  
Sep24 240215 95.76 95.87 95.74 95.86 +0.09 36,967 200,368 +2,789  
Dec24 240215 95.85 95.99 95.84 95.98 +0.13 34,023 206,517 +5,691  
Mar25 240215 95.96 96.10 95.95 96.09 +0.13 18,882 117,257 -348  
Jun25 240215 96.04 96.18 96.04 96.17 +0.12 19,396 108,175 +5,356  
Sep25 240215 96.10 96.24 96.09 96.23 +0.13 10,800 72,387 +3,680  
Dec25 240215 96.14 96.29 96.14 96.28 +0.13 6,867 72,569 +2,329  
Mar26 240215 96.28 96.30 96.28 96.30 +0.14 453 6,304 -26  
Jun26 240215 96.26 96.27 96.26 96.27 +0.13 0 893 +0  
Total Volume and Open Interest 209,678 1,355,150 +35,492  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240215 95.72 95.86 95.71 95.85 +0.13 166,622 1,101,979 +2,022  
Jun24 240215 95.85 95.85 95.85 95.85 +0.13        
Total Volume and Open Interest 166,622 1,101,979 +2,022  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240215 96.15 96.28 96.13 96.28 +0.13 221,440 752,679 +2,137  
Jun24 240215 96.27 96.29 96.27 96.29 +0.13 4 5 +0  
Total Volume and Open Interest 221,444 752,684 +2,137  
Gold(CMX) Weekly Monthly
Feb24 240215 1993.6 2007.2 1993.6 2002.1 +11.8 1,916 2,006 +1,493 Hover/Click
Apr24 240215 2004.8 2020.2 2001.8 2014.9 +10.6 193,607 331,615 -5,000 Hover/Click
Jun24 240215 2024.8 2040.0 2021.8 2034.7 +10.7 8,228 37,543 +515 Hover/Click
Aug24 240215 2041.0 2058.2 2040.0 2053.0 +10.6 3,382 22,955 +911 Hover/Click
Oct24 240215 2061.0 2075.4 2058.9 2070.3 +10.5 312 5,856 +46 Hover/Click
Dec24 240215 2077.3 2091.1 2075.9 2087.4 +10.5 1,018 12,462 -172 Hover/Click
Feb25 240215 2095.8 2105.5 2095.8 2103.8 +10.4 547 1,580 +145 Hover/Click
Apr25 240215 2118.2 2118.2 2118.2 2118.2 +10.4 0 291 +0 Hover/Click
Jun25 240215 2133.4 2133.4 2133.4 2133.4 +10.4 2 830 +1 Hover/Click
Aug25 240215 2147.5 2147.5 2147.5 2147.5 +10.4 0 14 +0 Hover/Click
Oct25 240215 2160.9 2160.9 2160.9 2160.9 +10.4 0 8 +0 Hover/Click
Dec25 240215 2171.1 2174.2 2171.1 2174.2 +10.4 2 1,363 +0 Hover/Click
Total Volume and Open Interest 210,643 419,172 -1,640  
Silver(CMX) Weekly Monthly
Mar24 240215 2242.5 2309.0 2240.0 2295.1 +56.4 80,924 73,348 -4,271 Hover/Click
May24 240215 2264.0 2330.5 2261.0 2316.6 +56.7 16,884 59,097 +3,246 Hover/Click
Jul24 240215 2286.0 2350.0 2283.5 2338.2 +56.7 1,453 8,827 +298 Hover/Click
Sep24 240215 2314.5 2372.5 2311.5 2359.1 +56.5 262 5,453 -94 Hover/Click
Dec24 240215 2338.0 2394.5 2338.0 2386.0 +56.2 90 4,658 +2 Hover/Click
Mar25 240215 2412.0 2412.0 2412.0 2412.0 +56.2 4 60 +1 Hover/Click
May25 240215 2415.0 2429.3 2415.0 2429.3 +56.2 3 4 +2 Hover/Click
Total Volume and Open Interest 99,672 151,749 -795  
Platinum(NYMEX) Weekly Monthly
Apr24 240215 897.5 910.2 893.7 905.2 +7.9 26,364 77,424 -1,578 Hover/Click
Jul24 240215 905.4 917.8 901.6 912.8 +7.5 1,079 9,142 -25 Hover/Click
Oct24 240215 914.1 925.5 910.3 921.3 +7.0 602 3,724 -298 Hover/Click
Jan25 240215 922.1 932.0 917.4 928.5 +6.7 36 661 +7 Hover/Click
Total Volume and Open Interest 28,116 91,125 -1,894  
Palladium(NYMEX) Weekly Monthly
Mar24 240215 937.00 982.00 923.00 952.80 +17.80 7,753 18,340 -1,089 Hover/Click
Jun24 240215 949.00 987.50 939.00 959.80 +17.00 2,068 8,548 +180 Hover/Click
Sep24 240215 969.50 973.00 967.80 967.80 +15.60 15 50 +6 Hover/Click
Total Volume and Open Interest 9,838 26,950 -905  
Copper(CMX) Weekly Monthly
Mar24 240215 370.45 376.15 370.00 375.80 +5.80 72,867 107,874 -3,242 Hover/Click
May24 240215 372.10 377.55 371.90 377.25 +5.45 24,548 88,204 +2,174 Hover/Click
Jul24 240215 374.25 379.20 374.20 378.90 +5.20 4,773 26,559 +156 Hover/Click
Sep24 240215 376.15 380.50 376.00 380.20 +4.90 2,432 16,830 -218 Hover/Click
Dec24 240215 377.75 381.85 377.65 381.35 +4.50 802 9,686 -278 Hover/Click
Total Volume and Open Interest 106,122 256,206 -1,555  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240215 38490 38866 38455 38858 +364 131,924 101,658 -1,156 Hover/Click
Jun24 240215 38893 39266 38862 39266 +368 160 619 +5 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 132,084 102,286 -1,151  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240215 38488 38868 38453 38858 +364 90,456 22,542 +687 Hover/Click
Jun24 240215 38828 39272 38828 39266 +368 318 973 +68 Hover/Click
Sep24 240215 39323 39323 39323 39323 +347 0 5 +0 Hover/Click
Dec24 240215 39549 39549 39549 39549 +349 0 2 +0 Hover/Click
Total Volume and Open Interest 90,774 23,522 +755  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240215 5017.50 5051.75 5011.00 5046.50 +28.50 1,632,071 2,265,557 -10,785 Hover/Click
Jun24 240215 5075.50 5110.50 5069.75 5105.50 +29.00 5,778 57,204 +1,550 Hover/Click
Sep24 240215 5126.50 5161.00 5122.25 5157.75 +29.50 123 3,219 -13 Hover/Click
Dec24 240215 5205.75 5205.75 5205.75 5205.75 +30.25 133 2,875 -113 Hover/Click
Total Volume and Open Interest 1,638,105 2,329,603 -9,361  
e-Micro S&P 500(CME) Weekly Monthly
Mar24 240215 5017.00 5052.00 5011.00 5046.50 +28.50 859,710 172,309 +9,035 Hover/Click
Jun24 240215 5073.25 5110.50 5069.75 5105.50 +29.00 2,499 3,148 +44 Hover/Click
Sep24 240215 5129.75 5161.00 5122.50 5157.75 +29.50 78 362 -9 Hover/Click
Dec24 240215 5175.00 5205.75 5175.00 5205.75 +30.25 1 68 +0 Hover/Click
Total Volume and Open Interest 862,288 175,892 +9,070  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240215 17870.00 17968.25 17780.50 17912.75 +31.75 688,088 293,707 +32 Hover/Click
Jun24 240215 18101.50 18202.25 18017.50 18148.75 +32.00 1,129 2,167 +109 Hover/Click
Sep24 240215 18314.00 18413.75 18227.75 18354.75 +38.75 18 84 +4 Hover/Click
Total Volume and Open Interest 689,235 296,091 +145  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar24 240215 17873.25 17968.50 17780.25 17912.75 +31.75 1,285,619 166,723 +2,133 Hover/Click
Jun24 240215 18098.75 18204.25 18017.00 18148.75 +32.00 4,469 4,717 +232 Hover/Click
Sep24 240215 18302.00 18391.75 18226.75 18354.75 +38.75 101 266 -4 Hover/Click
Total Volume and Open Interest 1,290,205 171,766 +2,373  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240215 2818.00 2866.00 2816.00 2862.90 +49.70 9,480 38,443 -458 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 9,480 38,444 -458  
Volatility Index(CBOE)
Feb24 240214 15.75 15.75 14.32 14.32 -1.43 141,401 32,459 -21,881  
Mar24 240215 15.05 15.35 14.84 15.02 -0.12 128,037 173,906 -7,972  
Apr24 240215 15.97 16.20 15.78 15.97 -0.08 47,373 66,151 +2,540  
May24 240215 16.57 16.75 16.40 16.58 -0.06 22,452 36,479 +2,590  
Total Volume and Open Interest 222,229 327,935 -34,535  
S & P 600(CME)
Mar24 240215 1324.70 1324.70 1324.70 1324.70 +30.90 3 720 +0  
Jun24 240215 1339.90 1339.90 1339.90 1339.90 +31.20        
Total Volume and Open Interest 3 720 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240215 2018.50 2071.20 2017.20 2067.50 +50.70 259,660 501,310 -3,856 Hover/Click
Jun24 240215 2043.20 2093.50 2039.80 2090.40 +51.50 653 1,989 +414 Hover/Click
Sep24 240215 2110.20 2110.20 2110.20 2110.20 +49.90 0 1 +0 Hover/Click
Total Volume and Open Interest 260,313 503,300 -3,442  
e-Micro Russell 2000(CME) Weekly Monthly
Mar24 240215 2019.00 2071.30 2017.30 2067.50 +50.70 99,158 31,760 -1,199 Hover/Click
Jun24 240215 2041.10 2094.60 2038.90 2090.40 +51.50 687 847 -73 Hover/Click
Sep24 240215 2110.20 2110.20 2110.20 2110.20 +49.90 3 5 +3 Hover/Click
Total Volume and Open Interest 99,848 32,622 -1,269  
Nikkei 225(CME)
Mar24 240215 38135 38655 37925 38585 +470 6,924 17,003 +188  
Jun24 240215 37875 38455 37765 38415 +485 17 89 +10  
Total Volume and Open Interest 6,941 17,092 +198  
Nikkei 225(SGX) Weekly Monthly
Mar24 240215 37705 38185 37705 38140 +420 45,159 112,725 +261  
Jun24 240215 37665 37885 37665 37885 +420 107 3,136 +54  
Sep24 240215 37710 37835 37710 37835 +415 2 95 +2  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240215 37780 38180 37745 38140 +370 1,044,113 427,012 +3,208  
Jun24 240215 37510 37915 37480 37870 +370 45,757 17,455 +1,164  
Sep24 240215 37425 37850 37425 37820 +370 1,300 2,081 +129  
Total Volume and Open Interest 1,114,554 464,383 +13,841  
Nikkei 225(JPX)
Mar24 240215 37780 38180 37740 38140 +370 65,314 209,717 -3,996  
Jun24 240215 37520 37930 37490 37870 +370 1,301 25,252 -388  
Sep24 240215 37590 37820 37590 37820 +370 10 1,652 -104  
Total Volume and Open Interest 66,636 292,260 -4,489  
Nikkei 225(CME) Yen
Mar24 240215 38135 38645 37920 38575 +475 33,455 52,913 +1,554  
Jun24 240215 37775 38340 37660 38315 +485 32 135 -5  
Sep24 240215 38605 38605 38605 38605 +515 0 1 +0  
Total Volume and Open Interest 33,490 53,052 +1,552  
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 93,867 158,140 -23,055  
Mar24 240215 7730.0 7805.5 7730.0 7768.5 +64.5 66,182 121,596 +54,785  
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 160,049 279,786 +31,730  
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240215 15927 16059 15746 15985 +60 85,686 127,222 +1,249  
Mar24 240215 15933 16031 15738 15969 +63 647 13,786 +59  
Apr24 240215 15910 15994 15830 15994 +81 7 608 +5  
Total Volume and Open Interest 86,389 152,943 +1,322  
DAX(EUREX) Weekly Monthly
Mar24 240215 17053.0 17168.0 17024.0 17097.0 +90.0 43,733 71,808 -815  
Jun24 240215 17406.0 17406.0 17359.0 17359.0 +90.0 7 342 +3  
Sep24 240215 17515.0 17515.0 17515.0 17515.0 +92.0        
Total Volume and Open Interest 43,740 72,271 -812  
Mini-DAX(EUREX)
Mar24 240215 17059.0 17165.0 17024.0 17097.0 +90.0 27,711 10,751 -1,389  
Jun24 240215 17339.0 17390.0 17330.0 17359.0 +90.0 23 107 +7  
Sep24 240215 17515.0 17515.0 17515.0 17515.0 +92.0        
Total Volume and Open Interest 27,734 10,858 -1,382  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240215 4738 4779 4734 4756 +30 593,413 2,662,490 -53,781  
Jun24 240215 4697 4723 4697 4705 +30 1,347 100,423 +242  
Sep24 240215 4739 4739 4739 4739 +30 0 2,794 +0  
Total Volume and Open Interest 598,760 2,779,948 -49,539  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240215 11164 11220 11156 11201 +64 22,794 153,554 -3,030  
Jun24 240215 11045 11105 11045 11087 +65 3 6,891 -8  
Sep24 240215 11115 11115 11115 11115 +65        
Total Volume and Open Interest 22,797 160,608 -3,038  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240215 7545.00 7604.50 7538.00 7575.00 +49.00 108,840 545,152 -708  
Jun24 240215 7585.00 7589.50 7585.00 7589.50 +46.50 0 1,351 +0  
Sep24 240215 7604.50 7604.50 7604.50 7604.50 +46.50 0 91 +0  
Total Volume and Open Interest 108,840 547,159 -708  
SPI 200(SFE) Weekly Monthly
Mar24 240215 7493.0 7572.0 7489.0 7558.0 +64.0 64,761 277,908 +5,576  
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 65,842 280,054 +6,021  
FTSE MIB(ISE)
Mar24 240215 31565.00 31980.00 31560.00 31783.00 +337.00 14,216 105,518 -939  
Jun24 240215 31375.00 31375.00 31070.00 31173.00 +334.00 73 661 +22  
Sep24 240215 31270.00 31270.00 31270.00 31270.00 +334.00 0 3 +0  
Total Volume and Open Interest 14,289 106,182 -917  
KOSPI 200(KFE)
Mar24 240215 355.65 356.50 351.60 352.15 -0.35 239,200 262,273 -1,586  
Jun24 240215 356.00 357.20 352.35 352.80 -0.35 603 36,067 +29  
Sep24 240215 357.80 357.80 354.00 354.00 -3.00 0 6,437 +0  
Total Volume and Open Interest 239,803 321,677 -1,557  
GSCI(CME) Weekly Monthly
Mar24 240215 558.55 558.85 550.70 557.50 +5.00 33 633 +6  
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?

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!