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 +10.00 135,571 183,945 -7,701 Hover/Click
May24 240216 1167.50 1177.50 1165.50 1176.25 +10.25 102,716 300,479 +11,190 Hover/Click
Jul24 240216 1176.00 1186.25 1175.25 1184.75 +9.50 44,580 143,017 +2,078 Hover/Click
Aug24 240216 1170.25 1179.75 1169.50 1178.50 +9.50 6,060 15,813 +532 Hover/Click
Sep24 240216 1150.00 1158.00 1148.50 1156.00 +8.25 4,363 12,379 -19 Hover/Click
Nov24 240216 1141.00 1150.75 1141.00 1148.50 +7.75 31,440 111,836 +7,631 Hover/Click
Jan25 240216 1151.25 1160.25 1151.25 1158.50 +7.50 1,940 8,779 +87 Hover/Click
Mar25 240216 1150.25 1158.00 1149.75 1157.00 +7.75 1,262 9,318 +171 Hover/Click
May25 240216 1151.00 1159.75 1151.00 1159.00 +7.75 670 5,253 +235 Hover/Click
Jul25 240216 1161.00 1166.50 1160.75 1165.50 +7.25 402 2,461 +67 Hover/Click
Aug25 240216 1160.00 1160.00 1160.00 1160.00 +7.50 11 12 +2 Hover/Click
Sep25 240216 1140.50 1140.50 1140.50 1140.50 +6.25 16 10 +4 Hover/Click
Nov25 240216 1128.75 1136.00 1127.00 1134.75 +5.75 409 2,851 +147 Hover/Click
Jan26 240216 1142.25 1142.25 1142.25 1142.25 +5.25 55 9 +6 Hover/Click
Total Volume and Open Interest 329,867 796,412 +14,645  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240216 339.70 347.80 339.30 345.60 +6.10 57,724 99,632 -9,353 Hover/Click
May24 240216 333.40 339.60 333.20 338.90 +5.50 61,387 201,490 +6,875 Hover/Click
Jul24 240216 336.20 342.00 336.10 341.60 +5.40 32,342 95,251 +1,098 Hover/Click
Aug24 240216 337.10 342.70 337.10 342.40 +5.20 5,367 19,895 -223 Hover/Click
Sep24 240216 337.00 342.40 337.00 342.00 +4.80 4,141 16,219 +575 Hover/Click
Oct24 240216 336.20 340.80 335.80 340.50 +4.40 2,246 12,666 +55 Hover/Click
Dec24 240216 337.80 343.10 336.90 342.60 +4.20 6,605 42,881 +1,498 Hover/Click
Jan25 240216 337.70 344.00 337.70 343.50 +4.10 980 3,924 +245 Hover/Click
Mar25 240216 338.50 343.00 338.20 342.80 +4.30 795 2,429 +149 Hover/Click
May25 240216 338.90 343.50 338.60 343.10 +4.20 180 995 +20 Hover/Click
Total Volume and Open Interest 172,044 496,765 +1,036  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240216 46.06 46.35 45.43 45.59 -0.41 65,606 89,950 -7,268 Hover/Click
May24 240216 46.59 46.88 45.93 46.08 -0.46 64,986 204,912 +3,750 Hover/Click
Jul24 240216 46.93 47.20 46.27 46.39 -0.48 31,560 118,268 +549 Hover/Click
Aug24 240216 46.82 47.00 46.12 46.23 -0.45 5,025 26,578 +774 Hover/Click
Sep24 240216 46.51 46.68 45.85 45.94 -0.42 3,464 18,766 +389 Hover/Click
Oct24 240216 46.08 46.26 45.51 45.60 -0.37 2,457 13,819 +258 Hover/Click
Dec24 240216 45.99 46.14 45.44 45.55 -0.31 6,591 67,431 +1,072 Hover/Click
Jan25 240216 45.89 46.10 45.50 45.61 -0.23 473 4,426 +93 Hover/Click
Mar25 240216 45.68 46.01 45.49 45.60 -0.17 426 4,223 +82 Hover/Click
May25 240216 45.68 46.06 45.59 45.67 -0.18 57 1,864 -2 Hover/Click
Total Volume and Open Interest 180,805 552,867 -267  
Canola(WCE) Weekly Monthly
Mar24 240216 567.2 578.2 565.6 577.4 +10.4 17,603 41,317 -6,826 Hover/Click
May24 240216 576.7 588.6 575.0 587.7 +10.7 34,515 176,355 +5,948 Hover/Click
Jul24 240216 586.5 598.3 585.0 597.4 +10.6 19,401 57,804 -242 Hover/Click
Nov24 240216 593.3 605.0 593.0 604.2 +11.5 5,682 36,348 +1,555 Hover/Click
Jan25 240216 607.0 609.3 607.0 609.3 +12.0 29 1,319 +25 Hover/Click
Mar25 240216 611.4 611.4 611.4 611.4 +14.4 2 76 +2 Hover/Click
Total Volume and Open Interest 77,232 313,241 +462  
Corn(CBOT) Weekly Monthly
Mar24 240216 417.50 421.50 415.00 416.50 -1.25 217,729 358,997 -31,328 Hover/Click
May24 240216 429.75 433.00 427.75 429.50 -0.25 176,163 480,632 +18,530 Hover/Click
Jul24 240216 439.75 443.00 438.75 440.25 +0.50 57,436 297,102 -733 Hover/Click
Sep24 240216 445.25 448.50 444.25 447.00 +1.50 24,725 152,878 +4,287 Hover/Click
Dec24 240216 456.25 459.25 455.75 458.75 +2.00 34,609 265,313 +2,676 Hover/Click
Mar25 240216 467.00 470.50 467.00 470.50 +2.50 5,990 20,071 +1,155 Hover/Click
May25 240216 473.75 477.00 473.75 477.00 +2.50 912 3,586 +61 Hover/Click
Jul25 240216 477.50 481.00 477.50 481.00 +2.75 854 5,741 +65 Hover/Click
Sep25 240216 471.75 474.75 471.75 474.75 +2.75 15 690 +4 Hover/Click
Dec25 240216 474.25 477.50 473.75 477.50 +2.75 1,157 12,768 +259 Hover/Click
Total Volume and Open Interest 519,719 1,598,921 -4,959  
Wheat(CBOT) Weekly Monthly
Mar24 240216 566.00 571.75 556.75 560.50 -6.50 79,696 80,120 -10,014 Hover/Click
May24 240216 567.00 568.75 555.00 559.00 -8.25 72,288 158,595 +8,772 Hover/Click
Jul24 240216 570.00 571.00 558.25 561.75 -8.25 33,362 94,317 -779 Hover/Click
Sep24 240216 580.25 580.25 567.25 570.50 -8.50 8,362 26,476 +425 Hover/Click
Dec24 240216 594.75 594.75 581.50 584.75 -8.00 4,081 32,394 -457 Hover/Click
Mar25 240216 603.25 604.25 594.75 597.75 -8.00 687 3,252 +60 Hover/Click
Total Volume and Open Interest 198,709 396,976 -2,054  
Wheat(KCBT) Weekly Monthly
Mar24 240216 575.75 576.50 563.00 567.25 -8.50 35,906 44,527 -8,903 Hover/Click
May24 240216 570.25 571.00 556.75 561.50 -8.50 42,090 97,743 +3,832 Hover/Click
Jul24 240216 564.25 564.25 551.25 555.25 -8.25 21,210 63,090 +1,469 Hover/Click
Sep24 240216 575.50 575.50 561.75 565.25 -9.00 6,525 19,463 +1,600 Hover/Click
Dec24 240216 591.50 591.50 579.50 582.50 -9.25 2,158 21,460 +630 Hover/Click
Mar25 240216 599.75 601.00 593.75 597.25 -10.00 27 1,127 +6 Hover/Click
May25 240216 605.00 605.00 602.50 604.50 -10.00 14 491 +2 Hover/Click
Total Volume and Open Interest 107,940 248,138 -1,358  
Wheat(MGE) Weekly Monthly
Mar24 240216 657.75 660.25 651.00 654.75 -3.25 8,637 19,987 -3,051 Hover/Click
May24 240216 660.00 660.25 653.50 655.50 -3.25 9,919 32,543 +2,528 Hover/Click
Jul24 240216 664.50 664.50 650.25 659.50 -3.25 2,005 10,636 +223 Hover/Click
Sep24 240216 670.50 674.75 663.00 667.00 -3.50 642 5,892 +137 Hover/Click
Dec24 240216 684.25 687.00 678.50 681.00 -3.50 238 2,435 +42 Hover/Click
Mar25 240216 693.00 693.00 693.00 693.00 -2.00 4 129 +2 Hover/Click
Total Volume and Open Interest 21,446 71,642 -118  
Oats(CBOT) Weekly Monthly
Mar24 240216 380.25 389.50 379.50 383.25 +1.00 215 2,017 -52 Hover/Click
May24 240216 369.50 376.00 365.25 368.25 -1.50 284 1,086 +81 Hover/Click
Jul24 240216 365.00 369.50 362.00 362.50 -0.25 8 121 +4 Hover/Click
Sep24 240216 366.75 366.75 366.75 366.75 -0.25 0 9 +0 Hover/Click
Total Volume and Open Interest 507 3,287 +33  
Rough Rice(CBOT) Weekly Monthly
Mar24 240216 18.56 18.66 18.25 18.32 -0.31 1,456 5,375 -1,041 Hover/Click
May24 240216 18.82 18.91 18.50 18.57 -0.32 1,366 4,854 +1,058 Hover/Click
Jul24 240216 18.80 18.80 18.55 18.57 -0.32 23 263 -7 Hover/Click
Sep24 240216 14.40 14.44 14.40 14.42 +0.03 101 1,652 +67 Hover/Click
Total Volume and Open Interest 2,947 12,211 +78  
Live Cattle(CME) Weekly Monthly
Feb24 240216 183.550 185.400 183.400 184.785 +1.385 2,876 5,247 -1,496 Hover/Click
Apr24 240216 185.435 188.130 185.435 187.550 +1.950 27,495 125,076 +2,099 Hover/Click
Jun24 240216 181.735 183.630 181.735 182.830 +0.950 11,729 66,610 -762 Hover/Click
Aug24 240216 180.485 182.380 180.350 181.580 +1.045 10,025 38,593 -496 Hover/Click
Oct24 240216 183.285 185.330 183.285 184.580 +1.045 5,803 25,754 +869 Hover/Click
Dec24 240216 186.880 188.650 186.880 187.800 +0.900 2,183 14,582 +212 Hover/Click
Total Volume and Open Interest 60,944 287,787 +469  
Feeder Cattle(CME) Weekly Monthly
Mar24 240216 247.130 251.935 247.130 251.035 +3.935 5,440 12,520 -507 Hover/Click
Apr24 240216 250.300 254.000 250.285 253.550 +3.315 4,391 12,290 +94 Hover/Click
May24 240216 253.035 255.950 253.035 255.630 +2.730 3,322 8,714 +288 Hover/Click
Aug24 240216 266.130 268.880 266.000 266.980 +1.030 2,276 9,388 +298 Hover/Click
Sep24 240216 267.685 270.250 267.585 268.450 +0.765 705 2,527 +13 Hover/Click
Oct24 240216 268.550 270.800 268.550 268.980 +0.430 658 4,085 +90 Hover/Click
Nov24 240216 267.750 269.880 267.750 268.380 +0.630 346 1,858 +55 Hover/Click
Total Volume and Open Interest 17,233 52,181 +367  
Lean Hogs(CME) Weekly Monthly
Apr24 240216 85.600 85.650 84.530 85.230 +0.230 28,272 93,973 +3,050 Hover/Click
May24 240216 89.200 89.200 88.400 88.850 unch 403 3,961 +218  
Jun24 240216 97.880 98.130 97.130 97.750 +0.050 12,973 38,876 +773 Hover/Click
Jul24 240216 98.500 98.900 98.000 98.630 +0.050 4,902 17,975 +770 Hover/Click
Aug24 240216 97.830 98.300 97.480 98.080 +0.180 6,567 20,171 +319 Hover/Click
Oct24 240216 83.780 84.000 83.350 83.980 +0.300 4,998 24,643 +1,255 Hover/Click
Dec24 240216 75.530 76.030 75.230 75.950 +0.420 2,868 12,678 +766 Hover/Click
Feb25 240216 78.330 78.780 78.080 78.730 +0.380 726 2,435 +222 Hover/Click
Total Volume and Open Interest 61,763 214,991 +7,393  
Class III Milk(CME) Weekly Monthly
Feb24 240216 16.17 16.20 16.17 16.17 -0.01 182 4,694 +125 Hover/Click
Mar24 240216 16.86 17.00 16.76 16.84 +0.04 958 5,396 -233 Hover/Click
Apr24 240216 17.13 17.25 17.05 17.09 -0.04 366 3,728 +86 Hover/Click
May24 240216 17.53 17.56 17.46 17.47 -0.03 283 2,292 +62 Hover/Click
Jun24 240216 17.99 18.04 17.99 18.03 +0.03 67 1,729 +19 Hover/Click
Jul24 240216 18.34 18.35 18.30 18.32 -0.01 47 1,235 +19 Hover/Click
Aug24 240216 18.52 18.53 18.52 18.53 -0.04 44 1,144 +4 Hover/Click
Sep24 240216 18.70 18.75 18.70 18.75 unch 28 1,047 +4 Hover/Click
Oct24 240216 18.68 18.73 18.67 18.73 unch 18 798 +9 Hover/Click
Nov24 240216 18.60 18.67 18.60 18.64 -0.01 30 860 +4 Hover/Click
Dec24 240216 18.20 18.24 18.16 18.19 -0.13 34 737 +9 Hover/Click
Jan25 240216 17.95 17.95 17.89 17.95 -0.10 60 206 +58 Hover/Click
Feb25 240216 17.96 17.96 17.95 17.95 unch 49 202 +49 Hover/Click
Total Volume and Open Interest 2,413 24,510 +455  
Cocoa(ICE) Weekly Monthly
Mar24 240216 5947 5964 5689 5706 -255 6,096 15,328 -2,614 Hover/Click
May24 240216 5587 5600 5329 5341 -264 24,152 107,775 -1,182 Hover/Click
Jul24 240216 5479 5479 5224 5239 -239 8,843 55,180 -1,785 Hover/Click
Sep24 240216 5354 5354 5110 5129 -229 5,845 37,011 -197 Hover/Click
Dec24 240216 5179 5203 4964 4982 -223 3,767 32,742 +939 Hover/Click
Mar25 240216 5042 5050 4848 4873 -194 2,251 10,235 -2,106 Hover/Click
May25 240216 4949 4949 4762 4789 -173 382 1,843 +82 Hover/Click
Total Volume and Open Interest 51,388 261,810 -6,870  
Coffee "C"(ICE) Weekly Monthly
Mar24 240216 191.00 191.75 188.15 190.85 +1.55 8,205 14,697 -4,320 Hover/Click
May24 240216 186.00 187.65 183.80 186.70 +1.55 20,517 114,810 +437 Hover/Click
Jul24 240216 184.75 186.45 183.05 185.60 +1.50 7,093 40,843 +355 Hover/Click
Sep24 240216 185.20 186.20 183.00 185.45 +1.55 3,983 16,599 +751 Hover/Click
Dec24 240216 184.20 186.20 183.10 185.70 +1.85 1,652 18,229 +145 Hover/Click
Mar25 240216 185.55 186.20 184.00 185.95 +1.95 454 6,776 +53 Hover/Click
Total Volume and Open Interest 42,498 215,068 -2,496  
Orange Juice(ICE) Weekly Monthly
Mar24 240216 365.60 374.65 361.30 371.40 +6.75 937 3,736 -166 Hover/Click
May24 240216 364.15 370.25 361.05 368.65 +6.05 781 4,269 +292 Hover/Click
Jul24 240216 359.00 367.10 358.75 365.55 +6.60 67 872 -5 Hover/Click
Sep24 240216 356.95 363.55 356.95 363.55 +6.65 68 252 +53 Hover/Click
Nov24 240216 348.40 351.65 348.40 351.65 +6.60 1 8 +1 Hover/Click
Jan25 240216 331.30 337.00 331.30 336.65 +5.45 5 27 +5 Hover/Click
Total Volume and Open Interest 1,859 9,165 +180  
Sugar #11(ICE) Weekly Monthly
Mar24 240216 22.85 23.39 22.71 23.08 +0.26 106,657 139,407 -34,007 Hover/Click
May24 240216 22.26 22.87 22.18 22.59 +0.35 63,911 265,311 +1,026 Hover/Click
Jul24 240216 22.03 22.59 21.93 22.35 +0.35 22,904 150,855 +2,421 Hover/Click
Oct24 240216 22.02 22.55 21.91 22.37 +0.37 11,327 119,881 -268 Hover/Click
Mar25 240216 22.13 22.69 22.07 22.56 +0.40 6,596 75,308 +632 Hover/Click
May25 240216 21.05 21.66 21.00 21.60 +0.50 1,881 33,325 -948 Hover/Click
Jul25 240216 20.57 21.19 20.57 21.08 +0.55 585 22,079 +146 Hover/Click
Oct25 240216 20.36 20.98 20.36 20.88 +0.55 617 23,201 -198 Hover/Click
Mar26 240216 20.56 20.94 20.47 20.86 +0.52 228 9,558 -51 Hover/Click
Total Volume and Open Interest 214,847 848,369 -31,211  
London Cocoa(LCE) Weekly Monthly
Mar24 240216 4812 4833 4625 4629 -189 6,355 74,135 -5,891 Hover/Click
May24 240216 4681 4709 4521 4524 -171 11,648 65,560 -1,482 Hover/Click
Jul24 240216 4450 4483 4300 4303 -159 9,975 53,299 +1,048 Hover/Click
Sep24 240216 4309 4340 4158 4159 -152 5,278 41,368 +49 Hover/Click
Dec24 240216 4111 4136 3961 3963 -148 4,433 47,411 -2,265 Hover/Click
Mar25 240216 3973 3995 3822 3823 -150 3,524 49,234 -1,140 Hover/Click
May25 240216 3882 3883 3721 3722 -143 457 4,344 +214 Hover/Click
Total Volume and Open Interest 41,797 337,328 -9,384  
London Sugar(LCE) Weekly Monthly
May24 240216 629.90 644.90 627.00 638.30 +7.70 8,026 39,522 +264 Hover/Click
Aug24 240216 616.70 631.80 614.80 625.80 +8.80 2,776 13,578 +104 Hover/Click
Oct24 240216 608.00 621.90 606.30 616.90 +9.00 1,119 7,642 -112 Hover/Click
Dec24 240216 602.10 615.70 601.40 611.00 +8.80 456 5,118 +109 Hover/Click
Mar25 240216 598.30 610.90 598.10 607.30 +8.90 120 5,555 -122 Hover/Click
Total Volume and Open Interest 12,532 74,041 +259  
Cotton(ICE) Weekly Monthly
Mar24 240216 94.63 95.93 92.96 93.87 -0.76 9,358 12,847 -3,988 Hover/Click
May24 240216 95.33 96.42 93.52 94.42 -0.89 28,781 122,839 +3,323 Hover/Click
Jul24 240216 95.20 96.33 93.53 94.43 -0.90 12,804 71,243 +1,146 Hover/Click
Oct24 240216 87.19 87.25 86.49 86.71 unch 11 68 +3 Hover/Click
Dec24 240216 84.70 84.89 83.55 84.08 -0.76 6,282 50,251 +913 Hover/Click
Mar25 240216 84.50 84.80 83.54 84.05 -0.74 525 4,558 +328 Hover/Click
Total Volume and Open Interest 57,819 263,633 +1,752  
Crude Oil(NYM) Weekly Monthly
Mar24 240216 78.11 79.35 77.22 79.19 +1.16 122,432 54,215 -19,784 Hover/Click
Apr24 240216 77.63 78.52 76.69 78.46 +0.87 342,334 354,329 +16,304 Hover/Click
May24 240216 77.37 78.02 76.34 77.98 +0.76 144,336 180,303 +12,660 Hover/Click
Jun24 240216 76.85 77.52 75.95 77.48 +0.67 92,398 164,558 -60 Hover/Click
Jul24 240216 76.39 76.97 75.52 76.94 +0.60 30,683 99,762 +864 Hover/Click
Aug24 240216 75.78 76.37 75.00 76.35 +0.54 15,017 54,401 -851 Hover/Click
Sep24 240216 75.12 75.79 74.46 75.77 +0.51 33,284 84,768 +1,821 Hover/Click
Oct24 240216 74.65 75.21 73.97 75.20 +0.48 11,461 49,496 -1,262 Hover/Click
Nov24 240216 74.27 74.70 73.48 74.69 +0.44 2,830 40,202 +309 Hover/Click
Dec24 240216 73.76 74.22 73.03 74.19 +0.41 44,907 177,532 -861 Hover/Click
Jan25 240216 73.20 73.70 72.57 73.69 +0.39 1,142 35,862 +76 Hover/Click
Feb25 240216 72.82 73.23 72.28 73.22 +0.37 761 22,752 +219 Hover/Click
Mar25 240216 72.33 72.79 72.20 72.79 +0.36 3,015 31,812 +888 Hover/Click
Apr25 240216 71.98 72.39 71.85 72.39 +0.35 525 14,340 +242 Hover/Click
May25 240216 72.03 72.03 71.51 72.03 +0.34 654 10,808 +327 Hover/Click
Jun25 240216 71.20 71.70 70.68 71.68 +0.33 8,269 69,262 -469 Hover/Click
Total Volume and Open Interest 870,640 1,684,822 +10,818  
e-miNY Crude Oil(NYM)
Mar24 240216 78.175 79.250 77.250 79.200 +1.175 2,024 1,039 -103  
Apr24 240216 77.725 78.500 76.700 78.450 +0.850 7,462 1,421 +343  
May24 240216 77.250 78.000 76.350 77.975 +0.750 222 217 +26  
Jun24 240216 76.775 77.500 75.975 77.475 +0.675 72 137 +39  
Jul24 240216 76.125 76.950 75.525 76.950 +0.600 4 27 +0  
Aug24 240216 75.850 76.350 75.025 76.350 +0.550 16 60 +2  
Sep24 240216 75.275 75.775 74.500 75.775 +0.525 12 69 +8  
Oct24 240216 75.200 75.200 74.000 75.200 +0.475 0 11 +0  
Nov24 240216 74.700 74.700 73.525 74.700 +0.450 2 3 +0  
Dec24 240216 73.725 74.200 73.050 74.200 +0.425 98 210 -8  
Total Volume and Open Interest 9,915 3,235 +308  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240216 281.81 282.33 275.20 280.66 -1.71 62,618 66,796 -6,508 Hover/Click
Apr24 240216 276.26 276.59 270.14 275.21 -1.29 70,826 86,663 +4,655 Hover/Click
May24 240216 268.46 268.63 263.00 267.58 -1.04 36,192 51,533 -236 Hover/Click
Jun24 240216 261.71 261.96 257.65 261.88 -0.70 25,568 53,128 +1,036 Hover/Click
Jul24 240216 259.04 259.62 255.63 259.53 -0.52 9,656 21,179 +346 Hover/Click
Aug24 240216 256.32 258.12 254.32 258.06 -0.31 6,485 18,969 +1,227 Hover/Click
Sep24 240216 254.71 257.56 253.79 257.53 -0.11 5,789 12,903 +578 Hover/Click
Oct24 240216 253.89 257.18 253.44 257.15 +0.02 3,657 9,090 +472 Hover/Click
Nov24 240216 254.25 256.21 253.28 256.21 +0.16 2,806 8,171 +108 Hover/Click
Dec24 240216 253.52 254.57 250.83 254.51 +0.26 6,298 20,221 -711 Hover/Click
Jan25 240216 250.92 253.12 249.41 253.11 +0.38 465 5,801 +76 Hover/Click
Feb25 240216 249.09 251.29 247.62 251.29 +0.49 163 1,602 +24 Hover/Click
Mar25 240216 246.90 248.94 246.70 248.94 +0.61 87 1,648 -11 Hover/Click
Apr25 240216 243.76 246.13 243.76 246.13 +0.73 61 1,087 +8 Hover/Click
Total Volume and Open Interest 231,066 367,976 +1,075  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240216 231.83 233.74 227.35 233.60 +1.77 49,910 50,676 -11,449 Hover/Click
Apr24 240216 255.64 257.94 252.34 257.83 +1.31 72,115 92,936 +7,183 Hover/Click
May24 240216 255.58 256.93 251.79 256.84 +1.05 32,747 65,166 +1,262 Hover/Click
Jun24 240216 251.85 253.29 248.74 253.22 +0.78 22,499 46,701 -124 Hover/Click
Jul24 240216 248.46 249.01 245.00 248.94 +0.45 11,277 32,109 +1,426 Hover/Click
Aug24 240216 243.57 244.52 240.93 244.50 +0.19 8,937 23,869 +220 Hover/Click
Sep24 240216 237.95 239.16 236.11 239.15 -0.12 7,915 28,649 +650 Hover/Click
Oct24 240216 219.61 219.91 217.05 219.63 -0.54 1,880 10,465 +216 Hover/Click
Nov24 240216 212.60 213.32 210.96 213.28 -0.41 1,726 8,362 +37 Hover/Click
Dec24 240216 208.21 208.99 206.30 208.93 -0.08 3,057 21,242 -133 Hover/Click
Total Volume and Open Interest 213,494 391,825 -123  
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 +0.028 183,342 156,158 -20,576 Hover/Click
Apr24 240216 1.654 1.704 1.638 1.680 +0.033 142,081 293,003 +19,689 Hover/Click
May24 240216 1.778 1.830 1.765 1.810 +0.043 66,979 262,909 +6,521 Hover/Click
Jun24 240216 1.965 2.014 1.951 1.995 +0.042 25,779 73,459 +2,415 Hover/Click
Jul24 240216 2.168 2.215 2.157 2.201 +0.042 30,827 98,336 +3,354 Hover/Click
Aug24 240216 2.247 2.292 2.235 2.280 +0.042 14,532 37,667 +1,288 Hover/Click
Sep24 240216 2.242 2.281 2.225 2.270 +0.042 22,004 86,130 +2,986 Hover/Click
Oct24 240216 2.312 2.359 2.307 2.349 +0.039 34,133 106,102 -345 Hover/Click
Nov24 240216 2.754 2.768 2.710 2.754 +0.022 9,689 43,008 +464 Hover/Click
Dec24 240216 3.249 3.271 3.211 3.259 +0.011 6,460 52,142 +763 Hover/Click
Jan25 240216 3.562 3.569 3.511 3.558 +0.010 13,978 65,237 +2,517 Hover/Click
Feb25 240216 3.396 3.408 3.354 3.399 +0.003 4,566 36,794 +440 Hover/Click
Mar25 240216 3.043 3.054 3.002 3.045 -0.008 7,423 62,675 +1,228 Hover/Click
Apr25 240216 2.809 2.819 2.765 2.812 -0.007 10,033 50,131 -353 Hover/Click
May25 240216 2.808 2.867 2.806 2.856 -0.003 2,722 21,935 +804 Hover/Click
Jun25 240216 3.000 3.038 2.982 3.030 -0.003 2,504 8,539 +122 Hover/Click
Total Volume and Open Interest 587,851 1,611,826 +24,835  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240216 82.79 83.66 81.89 83.47 +0.61 330,451 378,154 -22,067 Hover/Click
May24 240216 82.05 82.87 81.22 82.74 +0.58 260,667 486,301 +16,182 Hover/Click
Jun24 240216 81.48 82.24 80.64 82.11 +0.55 198,645 265,100 +6,109 Hover/Click
Jul24 240216 80.90 81.64 80.11 81.51 +0.50 64,622 119,808 -1,272 Hover/Click
Aug24 240216 80.31 81.06 79.65 80.94 +0.46 36,639 100,795 -3,205 Hover/Click
Sep24 240216 79.80 80.52 79.10 80.40 +0.42 48,463 114,680 +3,900 Hover/Click
Oct24 240216 79.43 79.93 78.70 79.89 +0.39 17,641 64,181 -1,229 Hover/Click
Nov24 240216 78.98 79.43 78.29 79.41 +0.37 12,345 60,072 -747 Hover/Click
Dec24 240216 78.41 79.06 77.76 78.94 +0.35 64,814 200,763 +761 Hover/Click
Jan25 240216 78.09 78.49 77.34 78.47 +0.33 4,577 46,419 -225 Hover/Click
Feb25 240216 77.70 78.05 76.96 78.04 +0.31 3,021 45,001 +190 Hover/Click
Mar25 240216 77.30 77.77 76.58 77.66 +0.30 3,357 29,188 -271 Hover/Click
Apr25 240216 77.11 77.30 77.11 77.30 +0.29 508 16,465 -57 Hover/Click
May25 240216 76.95 76.95 76.95 76.95 +0.28 128 12,231 +25 Hover/Click
Total Volume and Open Interest 1,065,179 2,255,950 -1,717  
Gas Oil(ICE) Weekly Monthly
Mar24 240216 858.50 858.50 840.25 847.75 -15.50 105,022 167,995 +2,266 Hover/Click
Apr24 240216 830.00 830.75 814.75 822.25 -13.50 90,214 144,088 +691 Hover/Click
May24 240216 809.00 810.25 795.50 802.75 -11.50 42,450 80,360 +3,780 Hover/Click
Jun24 240216 793.50 795.25 781.50 788.75 -9.50 48,825 78,488 +781 Hover/Click
Jul24 240216 784.00 786.50 773.50 780.75 -8.25 13,555 39,843 +2 Hover/Click
Aug24 240216 778.25 781.00 768.75 776.00 -7.50 8,719 38,987 +1,163 Hover/Click
Sep24 240216 774.75 777.75 765.50 772.75 -7.00 8,027 46,708 +503 Hover/Click
Oct24 240216 773.00 774.50 764.00 770.75 -6.75 3,327 31,320 +375 Hover/Click
Nov24 240216 766.25 768.50 757.75 764.25 -6.50 2,345 19,226 -39 Hover/Click
Dec24 240216 757.25 760.75 748.75 756.00 -6.00 14,943 76,376 +633 Hover/Click
Total Volume and Open Interest 341,757 796,766 +11,489  
WTI Crude Oil(ICE) Weekly Monthly
Mar24 240216 78.02 79.20 77.48 79.19 +1.16 18,193 22,950 -12,950 Hover/Click
Apr24 240216 77.48 78.50 76.69 78.46 +0.87 68,382 92,992 -195 Hover/Click
May24 240216 77.08 78.01 76.32 77.98 +0.76 72,852 71,441 +920 Hover/Click
Jun24 240216 76.77 77.48 76.01 77.48 +0.67 64,778 89,560 -4,519 Hover/Click
Jul24 240216 76.24 76.94 75.47 76.94 +0.60 22,508 23,245 -730 Hover/Click
Aug24 240216 75.70 76.35 75.25 76.35 +0.54 11,037 18,761 -287 Hover/Click
Sep24 240216 75.14 75.77 74.66 75.77 +0.51 6,621 40,901 +468 Hover/Click
Oct24 240216 74.21 75.20 74.21 75.20 +0.48 1,377 12,336 -33 Hover/Click
Nov24 240216 74.53 74.69 74.53 74.69 +0.44 1,001 12,734 +124 Hover/Click
Dec24 240216 73.46 74.19 73.22 74.19 +0.41 11,542 83,386 +363 Hover/Click
Jan25 240216 73.69 73.69 73.69 73.69 +0.39 251 8,447 +56 Hover/Click
Feb25 240216 73.22 73.22 73.22 73.22 +0.37 131 3,645 -29 Hover/Click
Mar25 240216 72.79 72.79 72.79 72.79 +0.36 84 3,945 -13 Hover/Click
Apr25 240216 72.39 72.39 72.39 72.39 +0.35 9 3,025 +2 Hover/Click
May25 240216 72.03 72.03 72.03 72.03 +0.34 11 3,681 +0 Hover/Click
Jun25 240216 71.68 71.68 71.68 71.68 +0.33 2,030 19,550 -96 Hover/Click
Total Volume and Open Interest 282,234 587,611 -16,529  
US Dollar Index(ICE) Weekly Monthly
Mar24 240216 104.240 104.580 104.065 104.183 -0.017 14,850 30,707 -739 Hover/Click
Jun24 240216 103.915 104.205 103.715 103.817 -0.022 79 728 +44 Hover/Click
Sep24 240216 103.522 103.522 103.522 103.522 -0.022 0 12 +0 Hover/Click
Total Volume and Open Interest 14,929 31,447 -695  
Australian Dollar(CME) Weekly Monthly
Mar24 240216 65.31 65.50 65.02 65.39 +0.11 77,991 201,256 +1,471 Hover/Click
Jun24 240216 65.51 65.68 65.21 65.57 +0.11 173 1,327 -16 Hover/Click
Sep24 240216 65.48 65.77 65.47 65.71 +0.12 1 163 +0 Hover/Click
Total Volume and Open Interest 78,215 203,320 +1,435  
British Pound(CME) Weekly Monthly
Mar24 240216 126.03 126.27 125.52 126.09 +0.11 77,868 179,452 -2,494 Hover/Click
Jun24 240216 125.94 126.31 125.60 126.15 +0.12 36 10,140 -1 Hover/Click
Sep24 240216 126.12 126.30 125.88 126.19 +0.12 1 647 +0 Hover/Click
Total Volume and Open Interest 78,481 193,701 -2,467  
Canadian Dollar(CME) Weekly Monthly
Mar24 240216 74.30 74.32 74.06 74.15 -0.12 82,753 149,152 -1,254 Hover/Click
Jun24 240216 74.39 74.40 74.15 74.24 -0.12 460 4,851 +42 Hover/Click
Sep24 240216 74.36 74.46 74.31 74.31 -0.10 71 1,345 +59 Hover/Click
Dec24 240216 74.42 74.50 74.36 74.36 -0.11 25 638 +16 Hover/Click
Total Volume and Open Interest 83,428 156,584 -1,116  
Japanese Yen(CME) Weekly Monthly
Mar24 240216 67.04 67.05 66.66 66.88 -0.11 148,166 289,860 -7,084 Hover/Click
Jun24 240216 67.96 67.99 67.63 67.82 -0.12 866 5,803 +325 Hover/Click
Sep24 240216 68.73 68.86 68.60 68.72 -0.12 92 354 -2 Hover/Click
Total Volume and Open Interest 149,704 297,191 -6,771  
Swiss Franc(CME) Weekly Monthly
Mar24 240216 113.99 114.04 113.48 113.85 -0.14 26,481 57,224 +70 Hover/Click
Jun24 240216 115.03 115.15 114.61 114.97 -0.15 59 611 +16 Hover/Click
Sep24 240216 116.09 116.22 115.80 116.09 -0.15 4 83 +1 Hover/Click
Total Volume and Open Interest 26,545 58,108 +86  
EuroFX(CME) Weekly Monthly
Mar24 240216 107.87 108.00 107.45 107.90 +0.08 205,410 712,910 -8,180 Hover/Click
Jun24 240216 108.29 108.41 107.87 108.31 +0.08 1,081 5,834 -70 Hover/Click
Sep24 240216 108.63 108.82 108.57 108.75 +0.08 160 1,744 -79 Hover/Click
Total Volume and Open Interest 212,359 729,885 -6,428  
Mexican Peso(CME) Weekly Monthly
Mar24 240216 583.75 584.63 582.13 583.75 unch 51,909 261,483 -4,803 Hover/Click
Jun24 240216 575.75 575.88 573.75 575.25 unch 141 595 +122 Hover/Click
Total Volume and Open Interest 52,164 262,192 -4,682  
New Zealand Dollar(CME) Weekly Monthly
Mar24 240216 61.0800 61.3600 60.8700 61.2900 +0.1600 28,371 40,891 -128 Hover/Click
Jun24 240216 60.9300 61.3300 60.8500 61.2700 +0.1600 1 30 +0 Hover/Click
Total Volume and Open Interest 28,372 40,923 -128  
Brazilian Real(CME) Weekly Monthly
Mar24 240216 201.00 201.35 200.15 201.00 unch 14,476 56,207 +1,296 Hover/Click
Apr24 240216 199.95 200.65 199.60 200.35 unch 28 112 +17  
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 14,504 56,323 +1,313  
Bitcoin RR(CME) Weekly Monthly
Feb24 240216 51825 52855 51825 52025 +70 9,406 14,453 -1,025 Hover/Click
Mar24 240216 52680 53450 52415 52670 +100 3,050 8,663 +417 Hover/Click
Apr24 240216 53280 53955 53020 53260 +120 1,645 1,740 +527 Hover/Click
May24 240216 53985 54405 53515 53785 +205 19 109 +9 Hover/Click
Jun24 240216 54925 54925 54050 54280 +265 212 637 +126 Hover/Click
Total Volume and Open Interest 14,334 25,655 +54  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240216 119~020 119~020 117~270 118~070 -0~210 390,896 1,410,416 -4,422 Hover/Click
Jun24 240216 119~000 119~020 117~270 118~070 -0~210 8,337 17,525 +2,736 Hover/Click
Sep24 240216 118~090 118~090 118~090 118~090 -0~210 4 12 +2 Hover/Click
Total Volume and Open Interest 399,237 1,427,953 -1,684  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240216 110~065 110~075 109~150 109~240 -0~135 1,963,091 4,601,252 -28,639 Hover/Click
Jun24 240216 110~250 110~250 109~315 110~085 -0~145 80,803 125,506 +23,105 Hover/Click
Sep24 240216 111~180 111~180 110~200 110~275 -0~145 0 194 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240216 106~270 106~274 106~084 106~164 -0~104 1,284,937 5,848,669 +23,789 Hover/Click
Jun24 240216 107~076 107~082 106~210 106~290 -0~110 64,636 96,091 +24,416 Hover/Click
Sep24 240216 107~094 107~094 107~094 107~094 -0~110       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240216 102~027 102~032 101~262 101~305 -0~046 829,980 3,893,484 -2,929 Hover/Click
Jun24 240216 102~193 102~193 102~093 102~140 -0~055 31,312 56,963 +11,789 Hover/Click
Sep24 240216 102~304 102~304 102~304 102~304 -0~055       Hover/Click
Total Volume and Open Interest 861,292 3,950,447 +8,860  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240216 94.810 94.815 94.805 94.815 +0.005 42,660 213,131 +3,703  
Jun24 240216 94.985 95.015 94.970 94.985 -0.045 92,455 217,812 -4,605  
Sep24 240216 95.270 95.305 95.215 95.245 -0.080 70,179 223,791 +5,267  
Dec24 240216 95.560 95.605 95.490 95.530 -0.100 116,766 286,713 +9,854  
Mar25 240216 95.785 95.850 95.725 95.770 -0.105 49,473 169,702 -2,721  
Jun25 240216 96.010 96.040 95.915 95.965 -0.100 39,937 140,546 +3,948  
Sep25 240216 96.125 96.175 96.055 96.105 -0.095 31,569 106,532 +1,098  
Dec25 240216 96.210 96.270 96.150 96.205 -0.085 27,367 129,423 -1,088  
Mar26 240216 96.275 96.325 96.215 96.270 -0.075 13,179 88,263 -1,190  
Jun26 240216 96.310 96.365 96.260 96.315 -0.070 12,656 63,341 +1,050  
Sep26 240216 96.345 96.390 96.290 96.340 -0.070 8,547 42,440 +849  
Dec26 240216 96.360 96.405 96.310 96.360 -0.070 8,504 49,471 -577  
Mar27 240216 96.375 96.420 96.325 96.380 -0.065 3,187 38,140 +254  
Jun27 240216 96.385 96.425 96.340 96.390 -0.065 3,499 28,977 +445  
Sep27 240216 96.385 96.430 96.345 96.395 -0.060 3,142 17,958 +747  
Dec27 240216 96.375 96.420 96.340 96.390 -0.055 2,364 12,428 +85  
Mar28 240216 96.380 96.405 96.325 96.380 -0.050 1,868 8,473 +154  
Jun28 240216 96.385 96.385 96.310 96.360 -0.050 795 1,369 +18  
Total Volume and Open Interest 531,165 2,028,970 +16,705  
Ultra T-Bond(CBOT)
Mar24 240216 125~06 125~06 123~25 124~10 -0~21 294,125 1,663,266 -822  
Jun24 240216 126~28 127~00 125~18 126~04 -0~22 9,114 13,168 +6,456  
Sep24 240216 127~10 127~10 127~10 127~10 -0~22        
Total Volume and Open Interest 303,239 1,676,434 +5,634  
Ultra 10-Yr T-Note(CBOT)
Mar24 240216 114~055 114~070 113~090 113~185 -0~175 507,871 2,190,482 -8,173  
Jun24 240216 114~100 114~130 113~160 113~250 -0~175 3,716 16,358 +1,338  
Sep24 240216 114~040 114~040 114~040 114~040 -0~175        
Total Volume and Open Interest 511,587 2,206,840 -6,835  
30 Day Federal Funds(CBOT)
Feb24 240216 94.673 94.673 94.670 94.670 unch 54,441 563,311 -23,012  
Mar24 240216 94.685 94.685 94.680 94.685 unch 32,509 160,315 -3,233  
Apr24 240216 94.695 94.700 94.685 94.695 unch 87,891 457,083 +19,661  
May24 240216 94.775 94.780 94.735 94.760 -0.020 90,952 287,322 +3,341  
Jun24 240216 94.880 94.880 94.815 94.855 -0.030 13,824 59,909 +1,074  
Jul24 240216 94.950 94.950 94.865 94.920 -0.035 52,086 152,035 +323  
Total Volume and Open Interest 390,898 1,953,137 +2,621  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240216 146.37 146.50 146.11 146.20 -0.13 1,233 12,124 +104 Hover/Click
Jun24 240216 146.55 146.55 145.55 145.55 -0.42       Hover/Click
Sep24 240216 145.55 145.55 145.55 145.55 -0.42       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240216 133.86 133.88 132.26 133.32 -0.82 111,711 223,630 -16,787  
Jun24 240216 133.96 133.96 132.60 133.42 -0.82 1,588 7,693 +1,361  
Sep24 240216 134.96 134.96 134.96 134.96 -0.74        
Total Volume and Open Interest 113,299 231,323 -15,426  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240216 133.54 133.54 132.71 132.96 -0.65 1,049,876 1,325,016 -8,504 Hover/Click
Jun24 240216 132.90 132.92 132.37 132.58 -0.64 1,600 22,039 +906 Hover/Click
Sep24 240216 133.50 133.50 133.41 133.41 -0.78 0 11 +0 Hover/Click
Total Volume and Open Interest 1,051,476 1,347,066 -7,598  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240216 116.87 116.88 116.44 116.55 -0.38 919,898 1,400,707 +22,727 Hover/Click
Jun24 240216 118.31 118.31 118.04 118.10 -0.42 2,571 12,056 +2,148 Hover/Click
Sep24 240216 117.64 117.64 117.64 117.64 -0.46       Hover/Click
Total Volume and Open Interest 922,469 1,412,763 +24,875  
Euro-Schatz(EUREX)
Mar24 240216 105.44 105.46 105.29 105.33 -0.14 604,359 2,173,666 +23,432  
Jun24 240216 105.96 105.96 105.89 105.89 -0.18 649 8,998 -1,641  
Sep24 240216 107.15 107.15 107.15 107.15 -0.22        
Total Volume and Open Interest 605,008 2,182,664 +21,791  
3-Mth Euribor(EUREX)
Mar24 240216 96.125 96.125 96.115 96.120 -0.015 1,808 1,556 +184  
Jun24 240216 96.450 96.450 96.415 96.415 -0.055 790 1,580 -104  
Sep24 240216 96.815 96.830 96.765 96.775 -0.090 912 1,831 +148  
Total Volume and Open Interest 5,443 12,323 +131  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240216 97~21 97~24 97~02 97~12 -0~18 222,533 560,514 -2,071 Hover/Click
Jun24 240216 97~25 97~28 97~16 97~16 -0~19 12 34 +8 Hover/Click
Total Volume and Open Interest 222,545 560,548 -2,063  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240216 96.130 96.135 96.110 96.120 -0.010 202,332 862,117 +15,436  
Jun24 240216 96.460 96.460 96.400 96.415 -0.045 182,848 647,280 +8,295  
Sep24 240216 96.850 96.850 96.755 96.775 -0.080 120,008 403,860 -24  
Total Volume and Open Interest 1,183,785 4,652,146 +34,210  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240216 95.69 95.69 95.68 95.69 unch 28,782 265,378 +5,190  
Jun24 240216 95.76 95.77 95.73 95.74 -0.03 39,716 311,491 +2,027  
Sep24 240216 95.86 95.87 95.82 95.83 -0.03 46,391 204,055 +3,687  
Dec24 240216 95.97 96.00 95.93 95.94 -0.04 40,225 208,561 +2,044  
Mar25 240216 96.08 96.11 96.03 96.04 -0.05 23,195 118,084 +827  
Jun25 240216 96.17 96.20 96.12 96.12 -0.05 13,461 107,700 -475  
Sep25 240216 96.23 96.26 96.17 96.18 -0.05 9,981 74,429 +2,042  
Dec25 240216 96.29 96.31 96.23 96.23 -0.05 8,452 75,230 +2,661  
Mar26 240216 96.29 96.31 96.24 96.24 -0.06 63 6,304 +0  
Jun26 240216 96.22 96.22 96.22 96.22 -0.05 3 890 -3  
Total Volume and Open Interest 210,269 1,373,150 +18,000  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240216 95.85 95.87 95.79 95.79 -0.06 181,618 1,102,619 +640  
Jun24 240216 95.79 95.79 95.79 95.79 -0.06        
Total Volume and Open Interest 181,618 1,102,619 +640  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240216 96.28 96.30 96.22 96.23 -0.05 229,266 757,499 +4,820  
Jun24 240216 96.24 96.24 96.24 96.24 -0.05 5 5 +0  
Total Volume and Open Interest 229,271 757,504 +4,820  
Gold(CMX) Weekly Monthly
Feb24 240216 2005.0 2012.5 1996.5 2011.5 +9.4 286 366 -1,640 Hover/Click
Apr24 240216 2016.1 2027.2 2006.6 2024.1 +9.2 204,249 326,146 -5,469 Hover/Click
Jun24 240216 2036.1 2046.8 2026.6 2043.9 +9.2 7,758 37,565 +22 Hover/Click
Aug24 240216 2054.3 2065.2 2045.2 2062.4 +9.4 2,102 23,137 +182 Hover/Click
Oct24 240216 2071.0 2082.8 2064.0 2080.0 +9.7 177 5,877 +21 Hover/Click
Dec24 240216 2087.1 2100.0 2080.0 2097.1 +9.7 441 12,490 +28 Hover/Click
Feb25 240216 2107.5 2113.6 2098.7 2113.6 +9.8 48 1,579 -1 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 0 830 +0 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 1,364 +1 Hover/Click
Total Volume and Open Interest 216,131 412,454 -6,718  
Silver(CMX) Weekly Monthly
Mar24 240216 2298.0 2356.0 2284.0 2347.5 +52.4 96,313 68,172 -5,176 Hover/Click
May24 240216 2318.5 2376.5 2305.5 2368.6 +52.0 15,956 62,838 +3,741 Hover/Click
Jul24 240216 2339.5 2397.0 2328.0 2390.2 +52.0 1,085 8,772 -55 Hover/Click
Sep24 240216 2365.0 2416.0 2349.0 2411.2 +52.1 906 5,480 +27 Hover/Click
Dec24 240216 2391.5 2444.5 2380.5 2438.6 +52.6 873 4,993 +335 Hover/Click
Mar25 240216 2421.0 2470.5 2421.0 2465.4 +53.4 38 76 +16 Hover/Click
May25 240216 2482.7 2482.7 2482.7 2482.7 +53.4 2 3 -1 Hover/Click
Total Volume and Open Interest 115,203 150,643 -1,106  
Platinum(NYMEX) Weekly Monthly
Apr24 240216 905.3 917.0 894.2 913.5 +8.3 20,466 77,047 -377 Hover/Click
Jul24 240216 910.0 924.2 902.5 921.3 +8.5 1,198 8,773 -369 Hover/Click
Oct24 240216 919.3 932.2 911.9 929.3 +8.0 788 3,368 -356 Hover/Click
Jan25 240216 923.0 937.7 920.8 936.5 +8.0 58 664 +3 Hover/Click
Total Volume and Open Interest 22,519 90,028 -1,097  
Palladium(NYMEX) Weekly Monthly
Mar24 240216 960.50 968.00 934.50 952.80 unch 7,095 16,919 -1,421 Hover/Click
Jun24 240216 967.50 974.50 942.00 961.20 +1.40 2,266 8,790 +242 Hover/Click
Sep24 240216 969.30 969.30 969.30 969.30 +1.50 24 44 -6 Hover/Click
Total Volume and Open Interest 9,387 25,766 -1,184  
Copper(CMX) Weekly Monthly
Mar24 240216 375.95 384.40 375.50 383.85 +8.05 75,331 99,618 -8,256 Hover/Click
May24 240216 377.35 385.50 376.90 385.15 +7.90 34,875 93,827 +5,623 Hover/Click
Jul24 240216 379.05 387.10 379.05 386.80 +7.90 8,740 26,729 +170 Hover/Click
Sep24 240216 380.70 388.35 380.70 388.20 +8.00 3,407 16,801 -29 Hover/Click
Dec24 240216 382.75 389.60 382.55 389.35 +8.00 1,226 9,545 -141 Hover/Click
Total Volume and Open Interest 124,325 253,587 -2,619  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240216 38858 38909 38653 38697 -161 123,765 103,711 +2,053 Hover/Click
Jun24 240216 39244 39311 39074 39105 -161 157 609 -10 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 123,922 104,329 +2,043  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240216 38858 38910 38650 38697 -161 76,272 23,994 +1,452 Hover/Click
Jun24 240216 39251 39310 39057 39105 -161 361 1,095 +122 Hover/Click
Sep24 240216 39161 39161 39161 39161 -162 0 5 +0 Hover/Click
Dec24 240216 39386 39386 39386 39386 -163 0 2 +0 Hover/Click
Total Volume and Open Interest 76,633 25,096 +1,574  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240216 5049.50 5059.25 5012.75 5019.75 -26.75 1,361,757 2,281,005 +15,448 Hover/Click
Jun24 240216 5108.25 5118.00 5072.25 5078.75 -26.75 8,317 62,654 +5,450 Hover/Click
Sep24 240216 5155.00 5169.25 5126.00 5131.25 -26.50 524 3,532 +313 Hover/Click
Dec24 240216 5211.00 5217.00 5179.75 5179.75 -26.00 302 2,814 -61 Hover/Click
Total Volume and Open Interest 1,370,904 2,350,753 +21,150  
e-Micro S&P 500(CME) Weekly Monthly
Mar24 240216 5049.25 5059.50 5012.75 5019.75 -26.75 720,007 176,807 +4,498 Hover/Click
Jun24 240216 5108.25 5118.25 5072.25 5078.75 -26.75 2,303 3,429 +281 Hover/Click
Sep24 240216 5154.00 5170.75 5122.25 5131.25 -26.50 46 365 +3 Hover/Click
Dec24 240216 5193.50 5200.00 5179.75 5179.75 -26.00 2 69 +1 Hover/Click
Total Volume and Open Interest 722,358 180,675 +4,783  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240216 17952.00 18026.00 17715.00 17744.00 -168.75 657,768 285,857 -7,850 Hover/Click
Jun24 240216 18192.00 18261.50 17950.00 17978.50 -170.25 1,074 2,260 +93 Hover/Click
Sep24 240216 18420.00 18466.00 18172.00 18188.75 -166.00 43 117 +33 Hover/Click
Total Volume and Open Interest 658,885 288,380 -7,711  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar24 240216 17949.25 18026.25 17713.75 17744.00 -168.75 1,221,673 171,493 +4,770 Hover/Click
Jun24 240216 18196.75 18263.75 17946.50 17978.50 -170.25 3,266 4,768 +51 Hover/Click
Sep24 240216 18385.00 18470.50 18168.25 18188.75 -166.00 36 267 +1 Hover/Click
Total Volume and Open Interest 1,224,976 176,588 +4,822  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240216 2868.80 2868.80 2831.30 2835.90 -27.00 12,070 38,609 +166 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 12,070 38,610 +166  
Volatility Index(CBOE)
Feb24 240214 15.75 15.75 14.32 14.32 -1.43 141,401 32,459 -21,881  
Mar24 240216 15.00 15.25 14.70 14.95 -0.07 69,593 173,746 -160  
Apr24 240216 15.95 16.10 15.68 15.90 -0.07 34,375 67,956 +1,805  
May24 240216 16.57 16.70 16.31 16.45 -0.13 10,867 36,869 +390  
Total Volume and Open Interest 131,350 331,189 +3,254  
S & P 600(CME)
Mar24 240216 1309.70 1309.70 1305.40 1309.70 -15.00 0 720 +0  
Jun24 240216 1324.70 1324.70 1324.70 1324.70 -15.20        
Total Volume and Open Interest 0 720 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240216 2064.00 2070.00 2032.10 2039.00 -28.50 279,940 503,543 +2,233 Hover/Click
Jun24 240216 2086.00 2092.70 2055.00 2061.70 -28.70 434 2,108 +119 Hover/Click
Sep24 240216 2082.00 2082.00 2082.00 2082.00 -28.20 0 1 +0 Hover/Click
Total Volume and Open Interest 280,374 505,652 +2,352  
e-Micro Russell 2000(CME) Weekly Monthly
Mar24 240216 2063.80 2070.10 2032.20 2039.00 -28.50 101,833 32,399 +639 Hover/Click
Jun24 240216 2086.70 2092.00 2055.20 2061.70 -28.70 865 902 +55 Hover/Click
Sep24 240216 2082.00 2082.00 2082.00 2082.00 -28.20 0 5 +0 Hover/Click
Total Volume and Open Interest 102,698 33,316 +694  
Nikkei 225(CME)
Mar24 240216 38640 38870 38230 38315 -270 7,452 17,180 +177  
Jun24 240216 38435 38670 38075 38140 -275 36 80 -9  
Total Volume and Open Interest 7,488 17,260 +168  
Nikkei 225(SGX) Weekly Monthly
Mar24 240216 38150 38855 38140 38565 +425 35,551 112,178 -547  
Jun24 240216 37970 38560 37970 38310 +425 319 3,211 +75  
Sep24 240216 38325 38325 38260 38260 +425 1 94 -1  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240216 38170 38855 38150 38610 +470 916,235 417,719 -9,293  
Jun24 240216 37890 38590 37885 38340 +470 35,798 19,094 +1,639  
Sep24 240216 37805 38525 37805 38290 +470 931 2,130 +49  
Total Volume and Open Interest 969,952 457,868 -6,515  
Nikkei 225(JPX)
Mar24 240216 38170 38850 38150 38610 +470 58,748 210,293 +576  
Jun24 240216 37900 38580 37880 38340 +470 1,301 25,265 +13  
Sep24 240216 37880 38500 37870 38290 +470 10 1,649 -3  
Total Volume and Open Interest 60,073 292,929 +669  
Nikkei 225(CME) Yen
Mar24 240216 38635 38850 38220 38300 -275 27,152 52,686 -227  
Jun24 240216 38460 38570 37990 38040 -275 95 150 +15  
Sep24 240216 38325 38325 38325 38325 -280 0 1 +0  
Total Volume and Open Interest 27,250 52,837 -215  
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 47,120 98,988 -59,152  
Mar24 240216 7799.5 7824.5 7768.5 7792.0 +23.5 45,281 152,727 +31,131  
Apr24 240216 7810.5 7810.5 7810.5 7810.5 +22.5        
Jun24 240216 7717.0 7717.0 7690.5 7690.5 +25.0 122 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 92,523 251,765 -28,021  
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240216 15984 16428 15946 16352 +367 88,250 125,201 -2,021  
Mar24 240216 15960 16408 15930 16333 +364 878 13,890 +104  
Apr24 240216 16361 16361 16361 16361 +367 19 620 +12  
Total Volume and Open Interest 89,921 150,987 -1,956  
DAX(EUREX) Weekly Monthly
Mar24 240216 17161.0 17255.0 17114.0 17170.0 +73.0 47,651 73,041 +1,233  
Jun24 240216 17438.0 17482.0 17394.0 17434.0 +75.0 44 374 +32  
Sep24 240216 17596.0 17596.0 17596.0 17596.0 +81.0        
Total Volume and Open Interest 47,695 73,536 +1,265  
Mini-DAX(EUREX)
Mar24 240216 17169.0 17254.0 17114.0 17170.0 +73.0 29,289 10,838 +87  
Jun24 240216 17416.0 17510.0 17376.0 17434.0 +75.0 52 126 +19  
Sep24 240216 17596.0 17596.0 17596.0 17596.0 +81.0        
Total Volume and Open Interest 29,341 10,964 +106  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240216 4779 4798 4761 4779 +23 676,971 2,719,223 +56,733  
Jun24 240216 4730 4740 4724 4729 +24 9,419 100,145 -278  
Sep24 240216 4765 4765 4765 4765 +26 0 2,794 +0  
Total Volume and Open Interest 686,830 2,836,623 +56,675  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240216 11226 11282 11195 11232 +31 22,425 155,370 +1,816  
Jun24 240216 11095 11161 11095 11120 +33 9 6,896 +5  
Sep24 240216 11147 11147 11147 11147 +32        
Total Volume and Open Interest 22,434 162,429 +1,821  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240216 7597.50 7697.50 7592.50 7687.50 +112.50 90,428 541,660 -3,492  
Jun24 240216 7645.00 7707.00 7645.00 7707.00 +117.50 3 1,351 +0  
Sep24 240216 7722.00 7722.00 7722.00 7722.00 +117.50 0 91 +0  
Total Volume and Open Interest 90,431 543,667 -3,492  
SPI 200(SFE) Weekly Monthly
Mar24 240216 7556.0 7644.0 7555.0 7599.0 +41.0 47,254 278,922 +1,014  
Jun24 240216 7647.0 7647.0 7647.0 7647.0 +41.0 2 130 +2  
Sep24 240216 7614.0 7614.0 7614.0 7614.0 +41.0        
Total Volume and Open Interest 47,356 281,170 +1,116  
FTSE MIB(ISE)
Mar24 240216 31975.00 32050.00 31745.00 31848.00 +65.00 13,665 106,395 +877  
Jun24 240216 31385.00 31420.00 31170.00 31248.00 +75.00 76 669 +8  
Sep24 240216 31348.00 31348.00 31348.00 31348.00 +78.00 0 3 +0  
Total Volume and Open Interest 13,741 107,067 +885  
KOSPI 200(KFE)
Mar24 240216 354.30 355.80 352.75 355.80 +3.65 212,139 264,526 +2,253  
Jun24 240216 354.50 356.55 353.55 356.55 +3.75 553 36,039 -28  
Sep24 240216 357.20 357.55 357.20 357.55 +3.55 4 6,441 +4  
Total Volume and Open Interest 212,698 323,907 +2,230  
GSCI(CME) Weekly Monthly
Mar24 240216 556.25 559.05 553.60 557.90 +0.40 22 639 +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 22 639    
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

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!!!