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 Fri February 16, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240216 1163.75 1173.75 1162.25 1172.25 +10.00 128,628 191,646 -8,794 Hover/Click
May24 240216 1167.50 1177.50 1165.50 1176.25 +10.25 98,517 289,289 +16,608 Hover/Click
Jul24 240216 1176.00 1186.25 1175.25 1184.75 +9.50 38,247 140,939 +5,023 Hover/Click
Aug24 240216 1170.25 1179.75 1169.50 1178.50 +9.50 5,785 15,281 -25 Hover/Click
Sep24 240216 1150.00 1158.00 1148.50 1156.00 +8.25 3,244 12,398 +146 Hover/Click
Nov24 240216 1141.00 1150.75 1141.00 1148.50 +7.75 18,284 104,205 -1,828 Hover/Click
Jan25 240216 1151.25 1160.25 1151.25 1158.50 +7.50 1,878 8,692 +503 Hover/Click
Mar25 240216 1150.25 1158.00 1149.75 1157.00 +7.75 1,012 9,147 +293 Hover/Click
May25 240216 1151.00 1159.75 1151.00 1159.00 +7.75 162 5,018 +89 Hover/Click
Jul25 240216 1161.00 1166.50 1160.75 1165.50 +7.25 119 2,394 +15 Hover/Click
Aug25 240216 1160.00 1160.00 1160.00 1160.00 +7.50 0 10 +0 Hover/Click
Sep25 240216 1140.50 1140.50 1140.50 1140.50 +6.25 0 6 +0 Hover/Click
Nov25 240216 1128.75 1136.00 1127.00 1134.75 +5.75 216 2,704 +36 Hover/Click
Jan26 240216 1142.25 1142.25 1142.25 1142.25 +5.25 0 3 +0 Hover/Click
Total Volume and Open Interest 296,095 781,767 +12,067  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240216 339.70 347.80 339.30 345.60 +6.10 60,388 108,985 -8,254 Hover/Click
May24 240216 333.40 339.60 333.20 338.90 +5.50 68,421 194,615 +6,218 Hover/Click
Jul24 240216 336.20 342.00 336.10 341.60 +5.40 30,224 94,153 +2,151 Hover/Click
Aug24 240216 337.10 342.70 337.10 342.40 +5.20 6,228 20,118 +111 Hover/Click
Sep24 240216 337.00 342.40 337.00 342.00 +4.80 2,835 15,644 +209 Hover/Click
Oct24 240216 336.20 340.80 335.80 340.50 +4.40 1,755 12,611 +177 Hover/Click
Dec24 240216 337.80 343.10 336.90 342.60 +4.20 5,731 41,383 +370 Hover/Click
Jan25 240216 337.70 344.00 337.70 343.50 +4.10 437 3,679 -27 Hover/Click
Mar25 240216 338.50 343.00 338.20 342.80 +4.30 384 2,280 +49 Hover/Click
May25 240216 338.90 343.50 338.60 343.10 +4.20 180 975 +50 Hover/Click
Total Volume and Open Interest 177,144 495,729 +1,216  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240216 46.06 46.35 45.43 45.59 -0.41 66,207 97,218 -12,033 Hover/Click
May24 240216 46.59 46.88 45.93 46.08 -0.46 64,333 201,162 +4,146 Hover/Click
Jul24 240216 46.93 47.20 46.27 46.39 -0.48 28,880 117,719 +1,048 Hover/Click
Aug24 240216 46.82 47.00 46.12 46.23 -0.45 6,360 25,804 +1,633 Hover/Click
Sep24 240216 46.51 46.68 45.85 45.94 -0.42 2,619 18,377 +511 Hover/Click
Oct24 240216 46.08 46.26 45.51 45.60 -0.37 2,676 13,561 +449 Hover/Click
Dec24 240216 45.99 46.14 45.44 45.55 -0.31 6,897 66,359 +850 Hover/Click
Jan25 240216 45.89 46.10 45.50 45.61 -0.23 376 4,333 +16 Hover/Click
Mar25 240216 45.68 46.01 45.49 45.60 -0.17 176 4,141 +22 Hover/Click
May25 240216 45.68 46.06 45.59 45.67 -0.18 106 1,866 +39 Hover/Click
Total Volume and Open Interest 178,940 553,134 -3,266  
Canola(WCE) Weekly Monthly
Mar24 240216 567.2 578.2 565.6 577.4 +10.4 25,785 48,143 -18,656 Hover/Click
May24 240216 576.7 588.6 575.0 587.7 +10.7 41,656 170,407 +15,616 Hover/Click
Jul24 240216 586.5 598.3 585.0 597.4 +10.6 16,658 58,046 +4,359 Hover/Click
Nov24 240216 593.3 605.0 593.0 604.2 +11.5 6,452 34,793 +2,755 Hover/Click
Jan25 240216 607.0 609.3 607.0 609.3 +12.0 15 1,294 +2 Hover/Click
Mar25 240216 611.4 611.4 611.4 611.4 +14.4 0 74 +0 Hover/Click
Total Volume and Open Interest 90,567 312,779 +4,077  
Corn(CBOT) Weekly Monthly
Mar24 240216 417.50 421.50 415.00 416.50 -1.25 230,224 390,325 -38,841 Hover/Click
May24 240216 429.75 433.00 427.75 429.50 -0.25 150,646 462,102 +20,963 Hover/Click
Jul24 240216 439.75 443.00 438.75 440.25 +0.50 61,007 297,835 +3,167 Hover/Click
Sep24 240216 445.25 448.50 444.25 447.00 +1.50 19,257 148,591 +5,215 Hover/Click
Dec24 240216 456.25 459.25 455.75 458.75 +2.00 30,040 262,637 +1,677 Hover/Click
Mar25 240216 467.00 470.50 467.00 470.50 +2.50 3,419 18,916 +1,204 Hover/Click
May25 240216 473.75 477.00 473.75 477.00 +2.50 277 3,525 -20 Hover/Click
Jul25 240216 477.50 481.00 477.50 481.00 +2.75 231 5,676 -56 Hover/Click
Sep25 240216 471.75 474.75 471.75 474.75 +2.75 3 686 -2 Hover/Click
Dec25 240216 474.25 477.50 473.75 477.50 +2.75 856 12,509 +165 Hover/Click
Total Volume and Open Interest 496,132 1,603,880 -6,511  
Wheat(CBOT) Weekly Monthly
Mar24 240216 566.00 571.75 556.75 560.50 -6.50 84,588 90,134 -10,679 Hover/Click
May24 240216 567.00 568.75 555.00 559.00 -8.25 73,642 149,823 +11,078 Hover/Click
Jul24 240216 570.00 571.00 558.25 561.75 -8.25 33,269 95,096 +1,117 Hover/Click
Sep24 240216 580.25 580.25 567.25 570.50 -8.50 8,542 26,051 +1,334 Hover/Click
Dec24 240216 594.75 594.75 581.50 584.75 -8.00 6,143 32,851 +132 Hover/Click
Mar25 240216 603.25 604.25 594.75 597.75 -8.00 535 3,192 -69 Hover/Click
Total Volume and Open Interest 207,129 399,030 +3,021  
Wheat(KCBT) Weekly Monthly
Mar24 240216 575.75 576.50 563.00 567.25 -8.50 30,316 53,430 -7,238 Hover/Click
May24 240216 570.25 571.00 556.75 561.50 -8.50 29,928 93,911 +810 Hover/Click
Jul24 240216 564.25 564.25 551.25 555.25 -8.25 17,154 61,621 +1,434 Hover/Click
Sep24 240216 575.50 575.50 561.75 565.25 -9.00 4,527 17,863 +1,269 Hover/Click
Dec24 240216 591.50 591.50 579.50 582.50 -9.25 1,736 20,830 +299 Hover/Click
Mar25 240216 599.75 601.00 593.75 597.25 -10.00 93 1,121 -15 Hover/Click
May25 240216 605.00 605.00 602.50 604.50 -10.00 61 489 +27 Hover/Click
Total Volume and Open Interest 83,840 249,496 -3,423  
Wheat(MGE) Weekly Monthly
Mar24 240216 657.75 660.25 651.00 654.75 -3.25 8,468 23,038 -3,437 Hover/Click
May24 240216 660.00 660.25 653.50 655.50 -3.25 10,395 30,015 +3,006 Hover/Click
Jul24 240216 664.50 664.50 650.25 659.50 -3.25 2,551 10,413 +374 Hover/Click
Sep24 240216 670.50 674.75 663.00 667.00 -3.50 530 5,755 +86 Hover/Click
Dec24 240216 684.25 687.00 678.50 681.00 -3.50 325 2,393 +64 Hover/Click
Mar25 240216 693.00 693.00 693.00 693.00 -2.00 4 127 +2 Hover/Click
Total Volume and Open Interest 22,273 71,760 +95  
Oats(CBOT) Weekly Monthly
Mar24 240216 380.25 389.50 379.50 383.25 +1.00 234 2,069 -68 Hover/Click
May24 240216 369.50 376.00 365.25 368.25 -1.50 234 1,005 +24 Hover/Click
Jul24 240216 365.00 369.50 362.00 362.50 -0.25 57 117 +21 Hover/Click
Sep24 240216 366.75 366.75 366.75 366.75 -0.25 0 9 +0 Hover/Click
Total Volume and Open Interest 531 3,254 -18  
Rough Rice(CBOT) Weekly Monthly
Mar24 240216 18.56 18.66 18.25 18.32 -0.31 1,378 6,416 -921 Hover/Click
May24 240216 18.82 18.91 18.50 18.57 -0.32 1,208 3,796 +888 Hover/Click
Jul24 240216 18.80 18.80 18.55 18.57 -0.32 52 270 +29 Hover/Click
Sep24 240216 14.40 14.44 14.40 14.42 +0.03 68 1,585 +22 Hover/Click
Total Volume and Open Interest 2,707 12,133 +17  
Live Cattle(CME) Weekly Monthly
Feb24 240216 183.550 185.400 183.400 184.785 +1.385 4,071 6,743 -2,031 Hover/Click
Apr24 240216 185.435 188.130 185.435 187.550 +1.950 26,330 122,977 +386 Hover/Click
Jun24 240216 181.735 183.630 181.735 182.830 +0.950 13,830 67,372 +356 Hover/Click
Aug24 240216 180.485 182.380 180.350 181.580 +1.045 10,291 39,089 +1,241 Hover/Click
Oct24 240216 183.285 185.330 183.285 184.580 +1.045 4,899 24,885 +15 Hover/Click
Dec24 240216 186.880 188.650 186.880 187.800 +0.900 2,282 14,370 +97 Hover/Click
Total Volume and Open Interest 62,393 287,318 +195  
Feeder Cattle(CME) Weekly Monthly
Mar24 240216 247.130 251.935 247.130 251.035 +3.935 7,549 13,027 -629 Hover/Click
Apr24 240216 250.300 254.000 250.285 253.550 +3.315 5,571 12,196 +593 Hover/Click
May24 240216 253.035 255.950 253.035 255.630 +2.730 3,519 8,426 +249 Hover/Click
Aug24 240216 266.130 268.880 266.000 266.980 +1.030 2,656 9,090 +53 Hover/Click
Sep24 240216 267.685 270.250 267.585 268.450 +0.765 653 2,514 +18 Hover/Click
Oct24 240216 268.550 270.800 268.550 268.980 +0.430 833 3,995 -3 Hover/Click
Nov24 240216 267.750 269.880 267.750 268.380 +0.630 443 1,803 +75 Hover/Click
Total Volume and Open Interest 21,318 51,814 +382  
Lean Hogs(CME) Weekly Monthly
Apr24 240216 85.600 85.650 84.530 85.230 +0.230 34,223 90,923 +3,689 Hover/Click
May24 240216 89.200 89.200 88.400 88.850 unch 366 3,743 +229  
Jun24 240216 97.880 98.130 97.130 97.750 +0.050 14,143 38,103 +779 Hover/Click
Jul24 240216 98.500 98.900 98.000 98.630 +0.050 6,169 17,205 +469 Hover/Click
Aug24 240216 97.830 98.300 97.480 98.080 +0.180 6,442 19,852 +21 Hover/Click
Oct24 240216 83.780 84.000 83.350 83.980 +0.300 5,167 23,388 +765 Hover/Click
Dec24 240216 75.530 76.030 75.230 75.950 +0.420 2,970 11,912 +948 Hover/Click
Feb25 240216 78.330 78.780 78.080 78.730 +0.380 580 2,213 +203 Hover/Click
Total Volume and Open Interest 70,189 207,598 -4,573  
Class III Milk(CME) Weekly Monthly
Feb24 240216 16.17 16.20 16.17 16.17 -0.01 187 4,569 -16 Hover/Click
Mar24 240216 16.86 17.00 16.76 16.84 +0.04 1,029 5,629 -29 Hover/Click
Apr24 240216 17.13 17.25 17.05 17.09 -0.04 689 3,642 +111 Hover/Click
May24 240216 17.53 17.56 17.46 17.47 -0.03 148 2,230 +44 Hover/Click
Jun24 240216 17.99 18.04 17.99 18.03 +0.03 29 1,710 +2 Hover/Click
Jul24 240216 18.34 18.35 18.30 18.32 -0.01 7 1,216 +0 Hover/Click
Aug24 240216 18.52 18.53 18.52 18.53 -0.04 0 1,140 +0 Hover/Click
Sep24 240216 18.70 18.75 18.70 18.75 unch 0 1,043 +0 Hover/Click
Oct24 240216 18.68 18.73 18.67 18.73 unch 0 789 +0 Hover/Click
Nov24 240216 18.60 18.67 18.60 18.64 -0.01 0 856 +0 Hover/Click
Dec24 240216 18.20 18.24 18.16 18.19 -0.13 1 728 +0 Hover/Click
Jan25 240216 17.95 17.95 17.89 17.95 -0.10 1 148 +0 Hover/Click
Feb25 240216 17.96 17.96 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 240216 5947 5964 5689 5706 -255 9,014 17,942 -3,662 Hover/Click
May24 240216 5587 5600 5329 5341 -264 31,298 108,957 +1,449 Hover/Click
Jul24 240216 5479 5479 5224 5239 -239 12,337 56,965 -1,515 Hover/Click
Sep24 240216 5354 5354 5110 5129 -229 7,072 37,208 +667 Hover/Click
Dec24 240216 5179 5203 4964 4982 -223 3,321 31,803 -268 Hover/Click
Mar25 240216 5042 5050 4848 4873 -194 1,621 12,341 -16 Hover/Click
May25 240216 4949 4949 4762 4789 -173 281 1,761 +88 Hover/Click
Total Volume and Open Interest 65,307 268,680 -2,925  
Coffee "C"(ICE) Weekly Monthly
Mar24 240216 191.00 191.75 188.15 190.85 +1.55 10,601 19,017 -4,277 Hover/Click
May24 240216 186.00 187.65 183.80 186.70 +1.55 28,488 114,373 -1,793 Hover/Click
Jul24 240216 184.75 186.45 183.05 185.60 +1.50 13,324 40,488 -876 Hover/Click
Sep24 240216 185.20 186.20 183.00 185.45 +1.55 4,839 15,848 +60 Hover/Click
Dec24 240216 184.20 186.20 183.10 185.70 +1.85 1,425 18,084 +168 Hover/Click
Mar25 240216 185.55 186.20 184.00 185.95 +1.95 315 6,723 +1 Hover/Click
Total Volume and Open Interest 59,085 217,564 -6,720  
Orange Juice(ICE) Weekly Monthly
Mar24 240216 365.60 374.65 361.30 371.40 +6.75 719 3,902 -247 Hover/Click
May24 240216 364.15 370.25 361.05 368.65 +6.05 607 3,977 +226 Hover/Click
Jul24 240216 359.00 367.10 358.75 365.55 +6.60 38 877 +10 Hover/Click
Sep24 240216 356.95 363.55 356.95 363.55 +6.65 17 199 +9 Hover/Click
Nov24 240216 348.40 351.65 348.40 351.65 +6.60 0 7 +0 Hover/Click
Jan25 240216 331.30 337.00 331.30 336.65 +5.45 0 22 +0 Hover/Click
Total Volume and Open Interest 1,381 8,985 -2  
Sugar #11(ICE) Weekly Monthly
Mar24 240216 22.85 23.39 22.71 23.08 +0.26 56,986 173,414 -12,057 Hover/Click
May24 240216 22.26 22.87 22.18 22.59 +0.35 69,039 264,285 +1,698 Hover/Click
Jul24 240216 22.03 22.59 21.93 22.35 +0.35 25,774 148,434 +4,759 Hover/Click
Oct24 240216 22.02 22.55 21.91 22.37 +0.37 12,334 120,149 +267 Hover/Click
Mar25 240216 22.13 22.69 22.07 22.56 +0.40 4,663 74,676 +305 Hover/Click
May25 240216 21.05 21.66 21.00 21.60 +0.50 2,060 34,273 -83 Hover/Click
Jul25 240216 20.57 21.19 20.57 21.08 +0.55 1,073 21,933 +413 Hover/Click
Oct25 240216 20.36 20.98 20.36 20.88 +0.55 390 23,399 +48 Hover/Click
Total Volume and Open Interest 172,936 879,580 -4,555  
London Cocoa(LCE) Weekly Monthly
Mar24 240216 4812 4833 4625 4629 -189 4,462 80,026 -1,778 Hover/Click
May24 240216 4681 4709 4521 4524 -171 13,662 67,042 +1,704 Hover/Click
Jul24 240216 4450 4483 4300 4303 -159 9,860 52,251 -589 Hover/Click
Sep24 240216 4309 4340 4158 4159 -152 5,934 41,319 -679 Hover/Click
Dec24 240216 4111 4136 3961 3963 -148 5,918 49,676 -42 Hover/Click
Mar25 240216 3973 3995 3822 3823 -150 3,593 50,374 +1,647 Hover/Click
May25 240216 3882 3883 3721 3722 -143 829 4,130 +354 Hover/Click
Total Volume and Open Interest 44,269 346,712 +624  
London Sugar(LCE) Weekly Monthly
May24 240216 629.90 644.90 627.00 638.30 +7.70 6,639 39,258 +620 Hover/Click
Aug24 240216 616.70 631.80 614.80 625.80 +8.80 1,567 13,474 +183 Hover/Click
Oct24 240216 608.00 621.90 606.30 616.90 +9.00 625 7,754 -10 Hover/Click
Dec24 240216 602.10 615.70 601.40 611.00 +8.80 277 5,009 +39 Hover/Click
Mar25 240216 598.30 610.90 598.10 607.30 +8.90 177 5,677 -29 Hover/Click
Total Volume and Open Interest 9,387 73,782 -4,830  
Cotton(ICE) Weekly Monthly
Mar24 240216 94.63 95.93 92.96 93.87 -0.76 15,177 16,835 -5,085 Hover/Click
May24 240216 95.33 96.42 93.52 94.42 -0.89 48,184 119,516 +6,642 Hover/Click
Jul24 240216 95.20 96.33 93.53 94.43 -0.90 19,380 70,097 +2,265 Hover/Click
Oct24 240216 87.19 87.25 86.49 86.71 unch 15 65 +9 Hover/Click
Dec24 240216 84.70 84.89 83.55 84.08 -0.76 13,301 49,338 +3,383 Hover/Click
Mar25 240216 84.50 84.80 83.54 84.05 -0.74 929 4,230 +430 Hover/Click
Total Volume and Open Interest 97,135 261,881 +7,732  
Crude Oil(NYM) Weekly Monthly
Mar24 240216 78.11 79.35 77.22 79.19 +1.16 296,131 73,999 -41,237 Hover/Click
Apr24 240216 77.63 78.52 76.69 78.46 +0.87 276,328 338,025 +3,067 Hover/Click
May24 240216 77.37 78.02 76.34 77.98 +0.76 148,703 167,643 +1,672 Hover/Click
Jun24 240216 76.85 77.52 75.95 77.48 +0.67 97,309 164,618 -4,470 Hover/Click
Jul24 240216 76.39 76.97 75.52 76.94 +0.60 30,266 98,898 +1,005 Hover/Click
Aug24 240216 75.78 76.37 75.00 76.35 +0.54 15,921 55,252 +44 Hover/Click
Sep24 240216 75.12 75.79 74.46 75.77 +0.51 23,588 82,947 +1,363 Hover/Click
Oct24 240216 74.65 75.21 73.97 75.20 +0.48 7,889 50,758 -587 Hover/Click
Nov24 240216 74.27 74.70 73.48 74.69 +0.44 2,730 39,893 -253 Hover/Click
Dec24 240216 73.76 74.22 73.03 74.19 +0.41 46,805 178,393 -3,327 Hover/Click
Jan25 240216 73.20 73.70 72.57 73.69 +0.39 1,477 35,786 +266 Hover/Click
Feb25 240216 72.82 73.23 72.28 73.22 +0.37 1,154 22,533 +192 Hover/Click
Mar25 240216 72.33 72.79 72.20 72.79 +0.36 2,060 30,924 +31 Hover/Click
Apr25 240216 71.98 72.39 71.85 72.39 +0.35 362 14,098 +111 Hover/Click
May25 240216 72.03 72.03 71.51 72.03 +0.34 256 10,481 -10 Hover/Click
Jun25 240216 71.20 71.70 70.68 71.68 +0.33 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 240216 78.175 79.250 77.250 79.200 +1.175 7,893 1,142 -189  
Apr24 240216 77.725 78.500 76.700 78.450 +0.850 2,539 1,078 +139  
May24 240216 77.250 78.000 76.350 77.975 +0.750 69 191 +6  
Jun24 240216 76.775 77.500 75.975 77.475 +0.675 47 98 -12  
Jul24 240216 76.125 76.950 75.525 76.950 +0.600 5 27 -3  
Aug24 240216 75.850 76.350 75.025 76.350 +0.550 7 58 -2  
Sep24 240216 75.275 75.775 74.500 75.775 +0.525 4 61 +0  
Oct24 240216 75.200 75.200 74.000 75.200 +0.475 2 11 +2  
Nov24 240216 74.700 74.700 73.525 74.700 +0.450 0 3 +0  
Dec24 240216 73.725 74.200 73.050 74.200 +0.425 40 218 +9  
Total Volume and Open Interest 10,606 2,927 -50  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240216 281.81 282.33 275.20 280.66 -1.71 79,297 73,304 -14,145 Hover/Click
Apr24 240216 276.26 276.59 270.14 275.21 -1.29 74,989 82,008 +3,518 Hover/Click
May24 240216 268.46 268.63 263.00 267.58 -1.04 40,421 51,769 -280 Hover/Click
Jun24 240216 261.71 261.96 257.65 261.88 -0.70 30,849 52,092 +9 Hover/Click
Jul24 240216 259.04 259.62 255.63 259.53 -0.52 9,074 20,833 -497 Hover/Click
Aug24 240216 256.32 258.12 254.32 258.06 -0.31 4,743 17,742 +338 Hover/Click
Sep24 240216 254.71 257.56 253.79 257.53 -0.11 4,524 12,325 -141 Hover/Click
Oct24 240216 253.89 257.18 253.44 257.15 +0.02 2,707 8,618 +250 Hover/Click
Nov24 240216 254.25 256.21 253.28 256.21 +0.16 1,596 8,063 -1 Hover/Click
Dec24 240216 253.52 254.57 250.83 254.51 +0.26 5,290 20,932 -279 Hover/Click
Jan25 240216 250.92 253.12 249.41 253.11 +0.38 444 5,725 +60 Hover/Click
Feb25 240216 249.09 251.29 247.62 251.29 +0.49 183 1,578 -4 Hover/Click
Mar25 240216 246.90 248.94 246.70 248.94 +0.61 159 1,659 +4 Hover/Click
Apr25 240216 243.76 246.13 243.76 246.13 +0.73 86 1,079 +7 Hover/Click
Total Volume and Open Interest 255,002 366,901 -11,074  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240216 231.83 233.74 227.35 233.60 +1.77 50,495 62,125 -7,801 Hover/Click
Apr24 240216 255.64 257.94 252.34 257.83 +1.31 68,045 85,753 +15 Hover/Click
May24 240216 255.58 256.93 251.79 256.84 +1.05 34,939 63,904 +3,114 Hover/Click
Jun24 240216 251.85 253.29 248.74 253.22 +0.78 27,673 46,825 +2,960 Hover/Click
Jul24 240216 248.46 249.01 245.00 248.94 +0.45 10,716 30,683 +1,010 Hover/Click
Aug24 240216 243.57 244.52 240.93 244.50 +0.19 8,926 23,649 +1,581 Hover/Click
Sep24 240216 237.95 239.16 236.11 239.15 -0.12 9,697 27,999 +1,532 Hover/Click
Oct24 240216 219.61 219.91 217.05 219.63 -0.54 3,574 10,249 +427 Hover/Click
Nov24 240216 212.60 213.32 210.96 213.28 -0.41 1,954 8,325 +839 Hover/Click
Dec24 240216 208.21 208.99 206.30 208.93 -0.08 2,977 21,375 -128 Hover/Click
Total Volume and Open Interest 219,813 391,948 +3,746  
e-miNY RBOB Gasoline(NYM)
Mar24 240216 231.80 233.60 231.80 233.60 +1.77 0 1 +0  
Apr24 240216 257.83 257.83 257.83 257.83 +1.31        
May24 240216 256.84 256.84 256.84 256.84 +1.05        
Jun24 240216 253.22 253.22 253.22 253.22 +0.78        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Mar24 240216 1.589 1.637 1.575 1.609 +0.028 208,956 176,734 -17,619 Hover/Click
Apr24 240216 1.654 1.704 1.638 1.680 +0.033 162,740 273,314 +24,705 Hover/Click
May24 240216 1.778 1.830 1.765 1.810 +0.043 101,506 256,388 +10,902 Hover/Click
Jun24 240216 1.965 2.014 1.951 1.995 +0.042 41,059 71,044 -361 Hover/Click
Jul24 240216 2.168 2.215 2.157 2.201 +0.042 38,126 94,982 +2,192 Hover/Click
Aug24 240216 2.247 2.292 2.235 2.280 +0.042 20,050 36,379 +1,469 Hover/Click
Sep24 240216 2.242 2.281 2.225 2.270 +0.042 21,007 83,144 +2,878 Hover/Click
Oct24 240216 2.312 2.359 2.307 2.349 +0.039 37,279 106,447 +1,159 Hover/Click
Nov24 240216 2.754 2.768 2.710 2.754 +0.022 9,179 42,544 +966 Hover/Click
Dec24 240216 3.249 3.271 3.211 3.259 +0.011 6,618 51,379 +820 Hover/Click
Jan25 240216 3.562 3.569 3.511 3.558 +0.010 13,711 62,720 +386 Hover/Click
Feb25 240216 3.396 3.408 3.354 3.399 +0.003 4,284 36,354 +243 Hover/Click
Mar25 240216 3.043 3.054 3.002 3.045 -0.008 6,415 61,447 +903 Hover/Click
Apr25 240216 2.809 2.819 2.765 2.812 -0.007 7,389 50,484 +578 Hover/Click
May25 240216 2.808 2.867 2.806 2.856 -0.003 2,585 21,131 -227 Hover/Click
Jun25 240216 3.000 3.038 2.982 3.030 -0.003 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 240216 82.79 83.66 81.89 83.47 +0.61 344,360 400,221 -28,715 Hover/Click
May24 240216 82.05 82.87 81.22 82.74 +0.58 260,355 470,119 +5,450 Hover/Click
Jun24 240216 81.48 82.24 80.64 82.11 +0.55 199,780 258,991 +1,855 Hover/Click
Jul24 240216 80.90 81.64 80.11 81.51 +0.50 73,758 121,080 -3,650 Hover/Click
Aug24 240216 80.31 81.06 79.65 80.94 +0.46 46,550 104,000 -4,036 Hover/Click
Sep24 240216 79.80 80.52 79.10 80.40 +0.42 50,317 110,780 -1,701 Hover/Click
Oct24 240216 79.43 79.93 78.70 79.89 +0.39 18,981 65,410 +155 Hover/Click
Nov24 240216 78.98 79.43 78.29 79.41 +0.37 11,714 60,819 -305 Hover/Click
Dec24 240216 78.41 79.06 77.76 78.94 +0.35 76,631 200,002 -1,679 Hover/Click
Jan25 240216 78.09 78.49 77.34 78.47 +0.33 8,728 46,644 +197 Hover/Click
Feb25 240216 77.70 78.05 76.96 78.04 +0.31 3,760 44,811 -1,553 Hover/Click
Mar25 240216 77.30 77.77 76.58 77.66 +0.30 5,326 29,459 +176 Hover/Click
Apr25 240216 77.11 77.30 77.11 77.30 +0.29 629 16,522 -62 Hover/Click
May25 240216 76.95 76.95 76.95 76.95 +0.28 215 12,206 -4 Hover/Click
Total Volume and Open Interest 1,126,380 2,257,667 -32,417  
Gas Oil(ICE) Weekly Monthly
Mar24 240216 858.50 858.50 840.25 847.75 -15.50 120,729 165,729 -6,189 Hover/Click
Apr24 240216 830.00 830.75 814.75 822.25 -13.50 101,527 143,397 +4,377 Hover/Click
May24 240216 809.00 810.25 795.50 802.75 -11.50 55,585 76,580 +1,286 Hover/Click
Jun24 240216 793.50 795.25 781.50 788.75 -9.50 60,271 77,707 +923 Hover/Click
Jul24 240216 784.00 786.50 773.50 780.75 -8.25 14,703 39,841 +471 Hover/Click
Aug24 240216 778.25 781.00 768.75 776.00 -7.50 8,793 37,824 +772 Hover/Click
Sep24 240216 774.75 777.75 765.50 772.75 -7.00 10,037 46,205 -830 Hover/Click
Oct24 240216 773.00 774.50 764.00 770.75 -6.75 4,299 30,945 -234 Hover/Click
Nov24 240216 766.25 768.50 757.75 764.25 -6.50 2,938 19,265 -594 Hover/Click
Dec24 240216 757.25 760.75 748.75 756.00 -6.00 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 240216 78.02 79.20 77.48 79.19 +1.16 37,309 35,900 -5,124 Hover/Click
Apr24 240216 77.48 78.50 76.69 78.46 +0.87 77,369 93,187 -3,014 Hover/Click
May24 240216 77.08 78.01 76.32 77.98 +0.76 75,784 70,521 -983 Hover/Click
Jun24 240216 76.77 77.48 76.01 77.48 +0.67 58,688 94,079 -3,027 Hover/Click
Jul24 240216 76.24 76.94 75.47 76.94 +0.60 20,653 23,975 +2,908 Hover/Click
Aug24 240216 75.70 76.35 75.25 76.35 +0.54 7,621 19,048 +841 Hover/Click
Sep24 240216 75.14 75.77 74.66 75.77 +0.51 4,527 40,433 +109 Hover/Click
Oct24 240216 74.21 75.20 74.21 75.20 +0.48 905 12,369 +84 Hover/Click
Nov24 240216 74.53 74.69 74.53 74.69 +0.44 924 12,610 +197 Hover/Click
Dec24 240216 73.46 74.19 73.22 74.19 +0.41 10,263 83,023 -515 Hover/Click
Jan25 240216 73.69 73.69 73.69 73.69 +0.39 226 8,391 +81 Hover/Click
Feb25 240216 73.22 73.22 73.22 73.22 +0.37 139 3,674 -64 Hover/Click
Mar25 240216 72.79 72.79 72.79 72.79 +0.36 147 3,958 -15 Hover/Click
Apr25 240216 72.39 72.39 72.39 72.39 +0.35 65 3,023 -13 Hover/Click
May25 240216 72.03 72.03 72.03 72.03 +0.34 19 3,681 +0 Hover/Click
Jun25 240216 71.68 71.68 71.68 71.68 +0.33 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 240216 104.240 104.580 104.065 104.183 -0.017 12,315 31,446 -81 Hover/Click
Jun24 240216 103.915 104.205 103.715 103.817 -0.022 55 684 -4 Hover/Click
Sep24 240216 103.522 103.522 103.522 103.522 -0.022 0 12 +0 Hover/Click
Total Volume and Open Interest 12,370 32,142 -85  
Australian Dollar(CME) Weekly Monthly
Mar24 240216 65.31 65.50 65.02 65.39 +0.11 94,148 199,785 +2,169 Hover/Click
Jun24 240216 65.51 65.68 65.21 65.57 +0.11 65 1,343 +13 Hover/Click
Sep24 240216 65.48 65.77 65.47 65.71 +0.12 11 163 +10 Hover/Click
Total Volume and Open Interest 94,443 201,885 +2,400  
British Pound(CME) Weekly Monthly
Mar24 240216 126.03 126.27 125.52 126.09 +0.11 95,597 181,946 -3,015 Hover/Click
Jun24 240216 125.94 126.31 125.60 126.15 +0.12 96 10,141 -2 Hover/Click
Sep24 240216 126.12 126.30 125.88 126.19 +0.12 25 647 -6 Hover/Click
Total Volume and Open Interest 96,106 196,168 -2,902  
Canadian Dollar(CME) Weekly Monthly
Mar24 240216 74.30 74.32 74.06 74.15 -0.12 71,004 150,406 -4,220 Hover/Click
Jun24 240216 74.39 74.40 74.15 74.24 -0.12 420 4,809 +194 Hover/Click
Sep24 240216 74.36 74.46 74.31 74.31 -0.10 195 1,286 +185 Hover/Click
Dec24 240216 74.42 74.50 74.36 74.36 -0.11 14 622 +13 Hover/Click
Total Volume and Open Interest 72,319 157,700 -3,819  
Japanese Yen(CME) Weekly Monthly
Mar24 240216 67.04 67.05 66.66 66.88 -0.11 113,153 296,944 -683 Hover/Click
Jun24 240216 67.96 67.99 67.63 67.82 -0.12 437 5,478 -10 Hover/Click
Sep24 240216 68.73 68.86 68.60 68.72 -0.12 37 356 -2 Hover/Click
Total Volume and Open Interest 114,266 303,962 -630  
Swiss Franc(CME) Weekly Monthly
Mar24 240216 113.99 114.04 113.48 113.85 -0.14 25,809 57,154 +2,949 Hover/Click
Jun24 240216 115.03 115.15 114.61 114.97 -0.15 17 595 +4 Hover/Click
Sep24 240216 116.09 116.22 115.80 116.09 -0.15 1 82 +0 Hover/Click
Total Volume and Open Interest 25,827 58,022 +2,953  
EuroFX(CME) Weekly Monthly
Mar24 240216 107.87 108.00 107.45 107.90 +0.08 179,916 721,090 -4,918 Hover/Click
Jun24 240216 108.29 108.41 107.87 108.31 +0.08 933 5,904 -4 Hover/Click
Sep24 240216 108.63 108.82 108.57 108.75 +0.08 123 1,823 +21 Hover/Click
Total Volume and Open Interest 183,958 736,313 -3,792  
Mexican Peso(CME) Weekly Monthly
Mar24 240216 583.75 584.63 582.13 583.75 unch 49,452 266,286 +1,643 Hover/Click
Jun24 240216 575.75 575.88 573.75 575.25 unch 23 473 -20 Hover/Click
Total Volume and Open Interest 49,481 266,874 +1,617  
Brazilian Real(CME) Weekly Monthly
Mar24 240216 201.00 201.35 200.15 201.00 unch 8,877 54,911 -600 Hover/Click
Apr24 240216 199.95 200.65 199.60 200.35 unch 197 95 -61  
May24 240216 199.70 199.70 199.25 199.70 unch 0 4 +0  
Jun24 240216 199.05 199.05 199.05 199.05 -0.05       Hover/Click
Total Volume and Open Interest 9,074 55,010 -661  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240216 119~020 119~020 117~270 118~070 -0~210 438,850 1,414,838 -6,308 Hover/Click
Jun24 240216 119~000 119~020 117~270 118~070 -0~210 2,436 14,789 +1,071 Hover/Click
Sep24 240216 118~090 118~090 118~090 118~090 -0~210 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 240216 110~065 110~075 109~150 109~240 -0~135 1,978,428 4,629,891 -40,017 Hover/Click
Jun24 240216 110~250 110~250 109~315 110~085 -0~145 78,483 102,401 +37,262 Hover/Click
Sep24 240216 111~180 111~180 110~200 110~275 -0~145 0 194 +0 Hover/Click
Total Volume and Open Interest 2,056,911 4,732,486 -2,755  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240216 106~270 106~274 106~084 106~164 -0~104 1,228,390 5,824,880 -23,876 Hover/Click
Jun24 240216 107~076 107~082 106~210 106~290 -0~110 37,536 71,675 +19,716 Hover/Click
Sep24 240216 107~094 107~094 107~094 107~094 -0~110       Hover/Click
Total Volume and Open Interest 1,265,926 5,896,555 -4,160  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240216 102~027 102~032 101~262 101~305 -0~046 796,269 3,896,413 -37,157 Hover/Click
Jun24 240216 102~193 102~193 102~093 102~140 -0~055 21,415 45,174 +4,540 Hover/Click
Sep24 240216 102~304 102~304 102~304 102~304 -0~055       Hover/Click
Total Volume and Open Interest 817,684 3,941,587 -32,617  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240216 94.810 94.815 94.805 94.815 +0.005 59,494 209,428 -1,400  
Jun24 240216 94.985 95.015 94.970 94.985 -0.045 113,898 222,417 -3,410  
Sep24 240216 95.270 95.305 95.215 95.245 -0.080 83,131 218,524 +433  
Dec24 240216 95.560 95.605 95.490 95.530 -0.100 132,909 276,859 -159  
Mar25 240216 95.785 95.850 95.725 95.770 -0.105 66,933 172,423 +1,381  
Jun25 240216 96.010 96.040 95.915 95.965 -0.100 70,973 136,598 +4,821  
Sep25 240216 96.125 96.175 96.055 96.105 -0.095 74,161 105,434 +431  
Dec25 240216 96.210 96.270 96.150 96.205 -0.085 76,631 130,511 +6,793  
Mar26 240216 96.275 96.325 96.215 96.270 -0.075 32,528 89,453 +3,335  
Jun26 240216 96.310 96.365 96.260 96.315 -0.070 23,924 62,291 +963  
Sep26 240216 96.345 96.390 96.290 96.340 -0.070 15,412 41,591 -1,222  
Dec26 240216 96.360 96.405 96.310 96.360 -0.070 16,399 50,048 -925  
Mar27 240216 96.375 96.420 96.325 96.380 -0.065 10,642 37,886 -863  
Jun27 240216 96.385 96.425 96.340 96.390 -0.065 7,033 28,532 +375  
Sep27 240216 96.385 96.430 96.345 96.395 -0.060 5,627 17,211 -174  
Dec27 240216 96.375 96.420 96.340 96.390 -0.055 4,104 12,343 -16  
Mar28 240216 96.380 96.405 96.325 96.380 -0.050 2,727 8,319 -203  
Jun28 240216 96.385 96.385 96.310 96.360 -0.050 1,275 1,351 -360  
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Mar24 240216 125~06 125~06 123~25 124~10 -0~21 327,218 1,664,088 -6,488  
Jun24 240216 126~28 127~00 125~18 126~04 -0~22 4,217 6,712 +3,993  
Sep24 240216 127~10 127~10 127~10 127~10 -0~22        
Total Volume and Open Interest 331,435 1,670,800 -2,495  
Ultra 10-Yr T-Note(CBOT)
Mar24 240216 114~055 114~070 113~090 113~185 -0~175 534,655 2,198,655 +7,262  
Jun24 240216 114~100 114~130 113~160 113~250 -0~175 4,705 15,020 +3,687  
Sep24 240216 114~040 114~040 114~040 114~040 -0~175        
Total Volume and Open Interest 539,360 2,213,675 +10,949  
30 Day Federal Funds(CBOT)
Feb24 240216 94.673 94.673 94.670 94.670 unch 17,441 586,323 -12,439  
Mar24 240216 94.685 94.685 94.680 94.685 unch 51,271 163,548 +9,105  
Apr24 240216 94.695 94.700 94.685 94.695 unch 51,610 437,422 +8,679  
May24 240216 94.775 94.780 94.735 94.760 -0.020 74,403 283,981 +12,563  
Jun24 240216 94.880 94.880 94.815 94.855 -0.030 9,520 58,835 +865  
Jul24 240216 94.950 94.950 94.865 94.920 -0.035 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 +0.38 802 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 240216 133.86 133.88 132.26 133.32 -0.82 143,267 240,417 +6,273  
Jun24 240216 133.96 133.96 132.60 133.42 -0.82 925 6,332 +610  
Sep24 240216 134.96 134.96 134.96 134.96 -0.74        
Total Volume and Open Interest        
Euro-Bund(EUREX) Weekly Monthly
Mar24 240216 133.54 133.54 132.71 132.96 -0.65 949,224 1,333,520 -23,542 Hover/Click
Jun24 240216 132.90 132.92 132.37 132.58 -0.64 2,414 21,133 +1,780 Hover/Click
Sep24 240216 133.50 133.50 133.41 133.41 -0.78 1 11 +1 Hover/Click
Total Volume and Open Interest        
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240216 116.87 116.88 116.44 116.55 -0.38 721,090 1,377,980 -27,368 Hover/Click
Jun24 240216 118.31 118.31 118.04 118.10 -0.42 741 9,908 +278 Hover/Click
Sep24 240216 117.64 117.64 117.64 117.64 -0.46       Hover/Click
Total Volume and Open Interest        
Euro-Schatz(EUREX)
Mar24 240216 105.44 105.46 105.29 105.33 -0.14 535,001 2,150,234 -78,181  
Jun24 240216 105.96 105.96 105.89 105.89 -0.18 5,550 10,639 +2,118  
Sep24 240216 107.15 107.15 107.15 107.15 -0.22        
Total Volume and Open Interest        
3-Mth Euribor(EUREX)
Mar24 240216 96.125 96.125 96.115 96.120 -0.015 693 1,372 -15  
Jun24 240216 96.450 96.450 96.415 96.415 -0.055 1,140 1,684 +189  
Sep24 240216 96.815 96.830 96.765 96.775 -0.090 452 1,683 +108  
Total Volume and Open Interest        
Long Gilt(LIFFE) Weekly Monthly
Mar24 240216 97~21 97~24 97~02 97~12 -0~18 278,320 562,585 +4,779 Hover/Click
Jun24 240216 97~25 97~28 97~16 97~16 -0~19 0 26 +0 Hover/Click
Total Volume and Open Interest 278,320 562,611 +4,779  
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 240216 96.130 96.135 96.110 96.120 -0.010 148,510 846,681 -1,414  
Jun24 240216 96.460 96.460 96.400 96.415 -0.045 187,726 638,985 -3,477  
Sep24 240216 96.850 96.850 96.755 96.775 -0.080 115,683 403,884 -6,165  
Total Volume and Open Interest 1,077,719 4,617,936 -15,361  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240216 95.69 95.69 95.68 95.69 unch 31,672 260,188 +8,459  
Jun24 240216 95.76 95.77 95.73 95.74 -0.03 50,618 309,464 +7,562  
Sep24 240216 95.86 95.87 95.82 95.83 -0.03 36,967 200,368 +2,789  
Dec24 240216 95.97 96.00 95.93 95.94 -0.04 34,023 206,517 +5,691  
Mar25 240216 96.08 96.11 96.03 96.04 -0.05 18,882 117,257 -348  
Jun25 240216 96.17 96.20 96.12 96.12 -0.05 19,396 108,175 +5,356  
Sep25 240216 96.23 96.26 96.17 96.18 -0.05 10,800 72,387 +3,680  
Dec25 240216 96.29 96.31 96.23 96.23 -0.05 6,867 72,569 +2,329  
Mar26 240216 96.29 96.31 96.24 96.24 -0.06 453 6,304 -26  
Jun26 240216 96.22 96.22 96.22 96.22 -0.05 0 893 +0  
Total Volume and Open Interest 209,678 1,355,150 +35,492  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240216 95.85 95.87 95.79 95.79 -0.06 166,622 1,101,979 +2,022  
Jun24 240216 95.79 95.79 95.79 95.79 -0.06        
Total Volume and Open Interest 166,622 1,101,979 +2,022  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240216 96.28 96.30 96.22 96.23 -0.05 221,440 752,679 +2,137  
Jun24 240216 96.24 96.24 96.24 96.24 -0.05 4 5 +0  
Total Volume and Open Interest 221,444 752,684 +2,137  
Gold(CMX) Weekly Monthly
Feb24 240216 2005.0 2012.5 1996.5 2011.5 +9.4 1,916 2,006 +1,493 Hover/Click
Apr24 240216 2016.1 2027.2 2006.6 2024.1 +9.2 193,607 331,615 -5,000 Hover/Click
Jun24 240216 2036.1 2046.8 2026.6 2043.9 +9.2 8,228 37,543 +515 Hover/Click
Aug24 240216 2054.3 2065.2 2045.2 2062.4 +9.4 3,382 22,955 +911 Hover/Click
Oct24 240216 2071.0 2082.8 2064.0 2080.0 +9.7 312 5,856 +46 Hover/Click
Dec24 240216 2087.1 2100.0 2080.0 2097.1 +9.7 1,018 12,462 -172 Hover/Click
Feb25 240216 2107.5 2113.6 2098.7 2113.6 +9.8 547 1,580 +145 Hover/Click
Apr25 240216 2122.4 2128.0 2122.4 2128.0 +9.8 0 291 +0 Hover/Click
Jun25 240216 2140.0 2143.3 2140.0 2143.3 +9.9 2 830 +1 Hover/Click
Aug25 240216 2157.5 2157.5 2157.5 2157.5 +10.0 0 14 +0 Hover/Click
Oct25 240216 2171.7 2171.7 2171.7 2171.7 +10.8 0 8 +0 Hover/Click
Dec25 240216 2185.0 2185.0 2185.0 2185.0 +10.8 2 1,363 +0 Hover/Click
Total Volume and Open Interest 210,643 419,172 -1,640  
Silver(CMX) Weekly Monthly
Mar24 240216 2298.0 2356.0 2284.0 2347.5 +52.4 80,924 73,348 -4,271 Hover/Click
May24 240216 2318.5 2376.5 2305.5 2368.6 +52.0 16,884 59,097 +3,246 Hover/Click
Jul24 240216 2339.5 2397.0 2328.0 2390.2 +52.0 1,453 8,827 +298 Hover/Click
Sep24 240216 2365.0 2416.0 2349.0 2411.2 +52.1 262 5,453 -94 Hover/Click
Dec24 240216 2391.5 2444.5 2380.5 2438.6 +52.6 90 4,658 +2 Hover/Click
Mar25 240216 2421.0 2470.5 2421.0 2465.4 +53.4 4 60 +1 Hover/Click
May25 240216 2482.7 2482.7 2482.7 2482.7 +53.4 3 4 +2 Hover/Click
Total Volume and Open Interest 99,672 151,749 -795  
Platinum(NYMEX) Weekly Monthly
Apr24 240216 905.3 917.0 894.2 913.5 +8.3 26,364 77,424 -1,578 Hover/Click
Jul24 240216 910.0 924.2 902.5 921.3 +8.5 1,079 9,142 -25 Hover/Click
Oct24 240216 919.3 932.2 911.9 929.3 +8.0 602 3,724 -298 Hover/Click
Jan25 240216 923.0 937.7 920.8 936.5 +8.0 36 661 +7 Hover/Click
Total Volume and Open Interest 28,116 91,125 -1,894  
Palladium(NYMEX) Weekly Monthly
Mar24 240216 960.50 968.00 934.50 952.80 unch 7,753 18,340 -1,089 Hover/Click
Jun24 240216 967.50 974.50 942.00 961.20 +1.40 2,068 8,548 +180 Hover/Click
Sep24 240216 969.30 969.30 969.30 969.30 +1.50 15 50 +6 Hover/Click
Total Volume and Open Interest 9,838 26,950 -905  
Copper(CMX) Weekly Monthly
Mar24 240216 375.95 384.40 375.50 383.85 +8.05 72,867 107,874 -3,242 Hover/Click
May24 240216 377.35 385.50 376.90 385.15 +7.90 24,548 88,204 +2,174 Hover/Click
Jul24 240216 379.05 387.10 379.05 386.80 +7.90 4,773 26,559 +156 Hover/Click
Sep24 240216 380.70 388.35 380.70 388.20 +8.00 2,432 16,830 -218 Hover/Click
Dec24 240216 382.75 389.60 382.55 389.35 +8.00 802 9,686 -278 Hover/Click
Total Volume and Open Interest 106,122 256,206 -1,555  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240216 38858 38909 38653 38697 -161 131,924 101,658 -1,156 Hover/Click
Jun24 240216 39244 39311 39074 39105 -161 160 619 +5 Hover/Click
Sep24 240216 39161 39161 39161 39161 -162 0 8 +0 Hover/Click
Dec24 240216 39386 39386 39386 39386 -163 0 1 +0 Hover/Click
Total Volume and Open Interest 132,084 102,286 -1,151  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240216 5049.50 5059.25 5012.75 5019.75 -26.75 1,632,071 2,265,557 -10,785 Hover/Click
Jun24 240216 5108.25 5118.00 5072.25 5078.75 -26.75 5,778 57,204 +1,550 Hover/Click
Sep24 240216 5155.00 5169.25 5126.00 5131.25 -26.50 123 3,219 -13 Hover/Click
Dec24 240216 5211.00 5217.00 5179.75 5179.75 -26.00 133 2,875 -113 Hover/Click
Total Volume and Open Interest 1,638,105 2,329,603 -9,361  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240216 17952.00 18026.00 17715.00 17744.00 -168.75 688,088 293,707 +32 Hover/Click
Jun24 240216 18192.00 18261.50 17950.00 17978.50 -170.25 1,129 2,167 +109 Hover/Click
Sep24 240216 18420.00 18466.00 18172.00 18188.75 -166.00 18 84 +4 Hover/Click
Total Volume and Open Interest 689,235 296,091 +145  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240216 2868.80 2868.80 2831.30 2835.90 -27.00 9,480 38,443 -458 Hover/Click
Jun24 240216 2856.10 2884.10 2856.10 2858.50 -26.50 0 1 +0 Hover/Click
Sep24 240216 2879.70 2879.70 2879.70 2879.70 -26.60       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 58,819 54,340 -11,756  
Mar24 240216 15.00 15.25 14.70 14.95 -0.07 128,037 173,906 -7,972  
Apr24 240216 15.95 16.10 15.68 15.90 -0.07 47,373 66,151 +2,540  
May24 240216 16.57 16.70 16.31 16.45 -0.13 22,452 36,479 +2,590  
Total Volume and Open Interest 222,229 327,935 -34,535  
S & P 600(CME)
Mar24 240216 1309.70 1309.70 1305.40 1309.70 -15.00 3 720 +0  
Jun24 240216 1324.70 1324.70 1324.70 1324.70 -15.20        
Total Volume and Open Interest 3 720 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240216 2064.00 2070.00 2032.10 2039.00 -28.50 259,660 501,310 -3,856 Hover/Click
Jun24 240216 2086.00 2092.70 2055.00 2061.70 -28.70 653 1,989 +414 Hover/Click
Sep24 240216 2082.00 2082.00 2082.00 2082.00 -28.20 0 1 +0 Hover/Click
Total Volume and Open Interest 260,313 503,300 -3,442  
Nikkei 225(CME)
Mar24 240216 38640 38870 38230 38315 -270 6,924 17,003 +188  
Jun24 240216 38435 38670 38075 38140 -275 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 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 240216 38760 38855 38360 38610 +470 1,044,113 427,012 +3,208  
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 240216 38760 38850 38360 38610 +470 65,314 209,717 -3,996  
Jun24 240216 38500 38580 38090 38340 +470 1,301 25,252 -388  
Sep24 240216 38330 38500 38080 38290 +470 10 1,652 -104  
Total Volume and Open Interest 66,636 292,260 -4,489  
Nikkei 225(CME) Yen
Mar24 240216 38635 38850 38220 38300 -275 33,455 52,913 +1,554  
Jun24 240216 38460 38570 37990 38040 -275 32 135 -5  
Sep24 240216 38325 38325 38325 38325 -280 0 1 +0  
Total Volume and Open Interest 33,490 53,052 +1,552  
Nikkei 225(CME) e-Mini Yen
Mar24 240216 38300 38640 38300 38300 -275 0 1 +0  
Jun24 240216 38040 38040 38040 38040 -275        
Sep24 240216 38325 38325 38325 38325 -280        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb24 240216 7782.0 7801.5 7762.0 7764.5 +20.0 93,867 158,140 -23,055  
Mar24 240216 7799.5 7824.5 7768.5 7792.0 +23.5 66,182 121,596 +54,785  
Apr24 240216 7810.5 7810.5 7810.5 7810.5 +22.5        
Jun24 240216 7717.0 7717.0 7690.5 7690.5 +25.0 0 50 +0  
Sep24 240216 7755.0 7755.0 7755.0 7755.0 +24.5        
Dec24 240216 7795.0 7795.0 7795.0 7795.0 +26.5        
Total Volume and Open Interest        
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240216 15984 16428 15946 16352 +367 85,686 127,222 +1,249  
Mar24 240216 15960 16408 15930 16333 +364 647 13,786 +59  
Apr24 240216 16361 16361 16361 16361 +367 7 608 +5  
Total Volume and Open Interest 86,389 152,943 +1,322  
DAX(EUREX) Weekly Monthly
Mar24 240216 17161.0 17255.0 17114.0 17170.0 +73.0 43,733 71,808 -815  
Jun24 240216 17438.0 17482.0 17394.0 17434.0 +75.0 7 342 +3  
Sep24 240216 17596.0 17596.0 17596.0 17596.0 +81.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240216 17169.0 17254.0 17114.0 17170.0 +73.0 27,711 10,751 -1,389  
Jun24 240216 17416.0 17510.0 17376.0 17434.0 +75.0 23 107 +7  
Sep24 240216 17596.0 17596.0 17596.0 17596.0 +81.0        
Total Volume and Open Interest        
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240216 4779 4798 4761 4779 +23 593,413 2,662,490 -53,781  
Jun24 240216 4730 4740 4724 4729 +24 1,347 100,423 +242  
Sep24 240216 4765 4765 4765 4765 +26 0 2,794 +0  
Total Volume and Open Interest 598,760 2,779,948 -49,539  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240216 11226 11282 11195 11232 +31 22,794 153,554 -3,030  
Jun24 240216 11095 11161 11095 11120 +33 3 6,891 -8  
Sep24 240216 11147 11147 11147 11147 +32        
Total Volume and Open Interest        
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240216 7597.50 7697.50 7592.50 7687.50 +112.50 108,840 545,152 -708  
Jun24 240216 7645.00 7707.00 7645.00 7707.00 +117.50 0 1,351 +0  
Sep24 240216 7722.00 7722.00 7722.00 7722.00 +117.50 0 91 +0  
Total Volume and Open Interest 108,840 547,159 -708  
SPI 200(SFE) Weekly Monthly
Mar24 240216 7556.0 7644.0 7555.0 7599.0 +41.0 64,761 277,908 +5,576  
Jun24 240216 7647.0 7647.0 7647.0 7647.0 +41.0 2 128 +0  
Sep24 240216 7614.0 7614.0 7614.0 7614.0 +41.0        
Total Volume and Open Interest 65,842 280,054 +6,021  
FTSE MIB(ISE)
Mar24 240216 31975.00 32050.00 31745.00 31848.00 +65.00 14,216 105,518 -939  
Jun24 240216 31385.00 31420.00 31170.00 31248.00 +75.00 73 661 +22  
Sep24 240216 31348.00 31348.00 31348.00 31348.00 +78.00 0 3 +0  
Total Volume and Open Interest 14,289 106,182 -917  
KOSPI 200(KFE)
Mar24 240216 354.30 355.80 352.75 355.80 +3.65 239,200 262,273 -1,586  
Jun24 240216 354.50 356.55 353.55 356.55 +3.75 603 36,067 +29  
Sep24 240216 357.20 357.55 357.20 357.55 +3.55 0 6,437 +0  
Total Volume and Open Interest        
GSCI(CME) Weekly Monthly
Mar24 240216 556.25 559.05 553.60 557.90 +0.40 33 633 +6  
Apr24 240216 560.40 560.40 555.45 560.40 +0.40        
May24 240216 557.90 557.90 557.90 557.90 -4.60        
Total Volume and Open Interest 55 667    
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!