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 Mon February 10, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250210 1046.50 1052.25 1043.00 1049.50 unch 154,226 283,825 -18,014 Hover/Click
May25 250210 1062.50 1068.50 1058.75 1065.50 unch 108,636 267,123 +13,761 Hover/Click
Jul25 250210 1079.25 1083.50 1074.25 1080.50 -0.50 48,875 168,213 +4,426 Hover/Click
Aug25 250210 1072.25 1078.25 1069.75 1075.50 -0.75 5,963 20,535 +578 Hover/Click
Sep25 250210 1055.00 1059.50 1051.50 1057.25 -0.25 4,745 18,783 +353 Hover/Click
Nov25 250210 1056.50 1059.50 1052.00 1057.50 unch 18,717 106,110 +1,429 Hover/Click
Jan26 250210 1064.00 1068.00 1061.00 1066.50 +0.25 1,835 11,717 +12 Hover/Click
Mar26 250210 1061.50 1066.00 1059.00 1064.50 +0.50 943 12,921 +334 Hover/Click
May26 250210 1063.50 1068.00 1062.00 1067.00 +0.50 306 4,056 +35 Hover/Click
Jul26 250210 1069.00 1074.00 1068.00 1072.75 +0.75 239 3,463 +6 Hover/Click
Aug26 250210 1063.50 1063.50 1063.50 1063.50 +1.25 9 100 +1 Hover/Click
Sep26 250210 1042.75 1042.75 1042.75 1042.75 +2.25 31 105 +13 Hover/Click
Nov26 250210 1032.00 1041.00 1032.00 1040.00 +3.00 138 3,322 +17 Hover/Click
Jan27 250210 1050.25 1050.25 1050.25 1050.25 +3.00 14 84 +7 Hover/Click
Total Volume and Open Interest 344,677 900,609 +2,958  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250210 301.00 302.80 299.20 300.50 -0.90 69,848 184,300 -9,207 Hover/Click
May25 250210 308.80 310.80 307.50 308.50 -0.70 50,595 156,609 +6,336 Hover/Click
Jul25 250210 315.80 318.00 314.80 315.60 -0.80 22,862 126,989 -1,234 Hover/Click
Aug25 250210 317.60 320.10 316.90 317.60 -0.70 5,588 24,011 +75 Hover/Click
Sep25 250210 318.40 320.70 317.70 318.30 -0.70 2,533 22,475 +45 Hover/Click
Oct25 250210 317.90 320.80 317.80 318.40 -0.50 2,181 16,056 +451 Hover/Click
Dec25 250210 321.60 324.10 321.30 321.80 -0.40 5,874 49,229 -164 Hover/Click
Jan26 250210 322.30 324.70 322.00 322.50 -0.30 624 4,626 +133 Hover/Click
Mar26 250210 321.70 324.30 321.40 322.10 unch 204 3,366 +15 Hover/Click
May26 250210 323.00 325.00 322.30 323.00 +0.10 89 1,054 -2 Hover/Click
Total Volume and Open Interest 160,453 590,258 -3,556  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250210 45.94 46.12 45.45 45.73 -0.25 81,143 155,632 -11,089 Hover/Click
May25 250210 46.47 46.65 46.00 46.26 -0.22 57,994 176,686 +4,159 Hover/Click
Jul25 250210 46.61 46.86 46.21 46.49 -0.20 31,177 131,514 -242 Hover/Click
Aug25 250210 46.25 46.64 46.06 46.32 -0.19 9,199 21,846 +2,194 Hover/Click
Sep25 250210 46.01 46.37 45.79 46.07 -0.17 3,133 13,869 +298 Hover/Click
Oct25 250210 45.75 46.06 45.50 45.78 -0.16 2,613 11,989 +46 Hover/Click
Dec25 250210 45.72 46.07 45.51 45.78 -0.17 8,984 54,276 +1,680 Hover/Click
Jan26 250210 45.76 46.10 45.55 45.83 -0.15 688 4,445 +169 Hover/Click
Mar26 250210 45.90 46.06 45.54 45.81 -0.15 80 2,642 -8 Hover/Click
May26 250210 45.96 46.15 45.64 45.90 -0.15 7 1,029 +1 Hover/Click
Total Volume and Open Interest 195,057 575,396 -2,778  
Canola(WCE) Weekly Monthly
Mar25 250210 655.8 664.9 653.3 661.8 +5.0 30,964 94,709 -5,073 Hover/Click
May25 250210 663.4 673.7 661.3 671.7 +7.2 24,774 93,669 +2,162 Hover/Click
Jul25 250210 668.3 677.7 666.4 676.3 +7.2 9,137 39,955 +1,134 Hover/Click
Nov25 250210 644.0 652.4 644.0 651.5 +4.4 2,589 28,766 -306 Hover/Click
Jan26 250210 652.0 654.7 650.7 654.1 +3.5 110 1,808 -4 Hover/Click
Mar26 250210 654.8 654.8 654.3 654.3 +3.2 10 341 +0 Hover/Click
Total Volume and Open Interest 67,584 259,539 -2,087  
Corn(CBOT) Weekly Monthly
Mar25 250210 485.75 492.75 482.25 491.50 +4.00 287,303 553,885 -53,827 Hover/Click
May25 250210 498.25 505.25 495.25 504.50 +4.00 197,726 574,798 +29,553 Hover/Click
Jul25 250210 502.00 508.25 499.25 507.50 +3.00 63,841 381,917 +2,159 Hover/Click
Sep25 250210 465.00 472.75 462.75 472.75 +5.75 21,564 204,969 +1,666 Hover/Click
Dec25 250210 464.00 471.25 462.00 471.25 +5.25 31,494 259,515 +3,885 Hover/Click
Mar26 250210 474.50 482.00 472.75 482.00 +5.25 6,390 21,458 +3,805 Hover/Click
May26 250210 480.50 488.00 478.75 488.00 +5.25 146 3,406 +39 Hover/Click
Jul26 250210 483.00 490.25 481.00 490.25 +5.00 232 3,514 +67 Hover/Click
Sep26 250210 465.25 470.50 464.00 470.50 +4.00 11 1,029 +11 Hover/Click
Dec26 250210 464.00 468.25 462.25 468.25 +3.50 526 10,668 +13 Hover/Click
Total Volume and Open Interest 609,505 2,016,018 -12,530  
Wheat(CBOT) Weekly Monthly
Mar25 250210 581.25 586.00 576.25 579.50 -3.25 106,334 175,183 -20,105 Hover/Click
May25 250210 594.75 599.25 589.25 592.50 -3.00 78,311 128,248 +3,996 Hover/Click
Jul25 250210 605.25 610.50 600.25 604.50 -1.75 27,436 90,742 +1,030 Hover/Click
Sep25 250210 618.25 622.75 613.75 617.75 -1.50 7,774 32,657 -237 Hover/Click
Dec25 250210 635.00 640.75 632.50 636.25 -1.25 6,215 28,240 +592 Hover/Click
Mar26 250210 648.25 655.25 647.00 651.50 -1.00 642 4,411 -35 Hover/Click
Total Volume and Open Interest 226,885 461,068 -14,748  
Wheat(KCBT) Weekly Monthly
Mar25 250210 603.75 606.50 596.00 596.75 -7.50 54,532 101,655 -14,976 Hover/Click
May25 250210 613.75 616.25 606.00 607.00 -6.75 42,566 80,831 +4,604 Hover/Click
Jul25 250210 622.75 625.50 615.25 616.50 -6.50 12,592 51,268 +633 Hover/Click
Sep25 250210 635.25 637.75 627.75 629.25 -6.25 3,510 18,615 -596 Hover/Click
Dec25 250210 648.50 654.50 644.75 646.50 -6.00 2,583 15,961 +501 Hover/Click
Mar26 250210 667.00 667.25 658.25 660.00 -5.75 1,037 2,020 +983 Hover/Click
May26 250210 666.00 666.00 666.00 666.00 -5.50 33 312 +8 Hover/Click
Total Volume and Open Interest 116,878 270,884 -8,839  
Wheat(MGE) Weekly Monthly
Mar25 250210 623.00 630.50 621.75 625.25 -2.50 10,899 47,668 -2,027 Hover/Click
May25 250210 634.25 640.50 632.00 636.25 -1.50 7,047 29,939 +1,992 Hover/Click
Jul25 250210 643.25 651.50 643.00 647.75 -1.00 1,891 10,895 -253 Hover/Click
Sep25 250210 655.25 661.25 655.25 658.00 -1.50 267 5,467 +27 Hover/Click
Dec25 250210 675.00 677.25 672.00 673.00 -1.25 173 2,747 +6 Hover/Click
Mar26 250210 683.50 683.50 683.50 683.50 -0.75 1 146 +1 Hover/Click
Total Volume and Open Interest 20,278 96,880 -254  
Oats(CBOT) Weekly Monthly
Mar25 250210 351.25 352.00 335.00 341.25 -9.00 384 1,949 -60 Hover/Click
May25 250210 358.00 359.25 343.75 348.25 -9.75 416 1,726 +159 Hover/Click
Jul25 250210 352.50 362.50 350.00 354.75 -3.50 0 127 +0 Hover/Click
Sep25 250210 350.50 350.50 350.50 350.50 -3.50 0 9 +0 Hover/Click
Total Volume and Open Interest 800 3,833 +99  
Rough Rice(CBOT) Weekly Monthly
Mar25 250210 13.76 13.97 13.58 13.93 +0.22 808 10,837 +156 Hover/Click
May25 250210 13.89 14.09 13.74 14.05 +0.19 155 2,055 +108 Hover/Click
Jul25 250210 14.10 14.27 13.98 14.26 +0.18 32 127 -5 Hover/Click
Sep25 250210 13.90 14.06 13.81 13.91 unch 30 217 -8 Hover/Click
Total Volume and Open Interest 1,025 13,256 +251  
Live Cattle(CME) Weekly Monthly
Feb25 250210 200.900 202.300 200.400 201.880 +1.095 7,709 15,113 -12,107 Hover/Click
Apr25 250210 196.900 198.700 196.485 198.130 +1.345 24,691 166,943 -2,157 Hover/Click
Jun25 250210 192.235 193.550 191.630 193.200 +1.100 12,072 88,562 +600 Hover/Click
Aug25 250210 189.300 190.650 188.600 190.380 +1.130 8,142 50,353 +470 Hover/Click
Oct25 250210 190.150 191.330 189.485 191.185 +1.035 3,601 27,007 +216 Hover/Click
Dec25 250210 191.300 192.400 190.650 192.100 +0.900 1,908 17,124 +181 Hover/Click
Total Volume and Open Interest 59,194 375,633 -12,636  
Feeder Cattle(CME) Weekly Monthly
Mar25 250210 265.300 268.450 264.685 268.130 +3.230 10,407 29,925 -1,854 Hover/Click
Apr25 250210 265.000 268.050 264.500 267.775 +2.940 7,136 16,855 +1,725 Hover/Click
May25 250210 264.130 266.550 263.335 266.335 +2.735 3,079 13,585 -84 Hover/Click
Aug25 250210 266.500 268.880 265.630 268.685 +2.500 2,129 13,965 +71 Hover/Click
Sep25 250210 265.100 267.550 264.650 267.335 +2.235 1,115 2,892 -32 Hover/Click
Oct25 250210 264.000 265.980 263.250 265.775 +2.025 526 2,373 +18 Hover/Click
Nov25 250210 261.630 263.435 261.480 263.435 +1.805 57 557 -1 Hover/Click
Total Volume and Open Interest 24,457 80,181 -154  
Lean Hogs(CME) Weekly Monthly
Feb25 250210 87.200 87.730 87.180 87.700 +0.450 5,478 22,559 -1,105 Hover/Click
Apr25 250210 92.150 93.050 90.730 91.630 -0.520 20,452 122,954 +448 Hover/Click
May25 250210 96.080 96.580 94.750 95.700 -0.330 166 5,121 +67  
Jun25 250210 104.280 104.950 103.000 103.980 -0.300 9,593 59,534 +408 Hover/Click
Jul25 250210 105.180 105.500 103.800 104.900 -0.280 6,316 30,824 +765 Hover/Click
Aug25 250210 104.000 104.480 103.000 104.030 -0.200 6,829 28,280 +1,085 Hover/Click
Oct25 250210 86.280 86.550 85.750 86.300 unch 5,642 25,952 +960 Hover/Click
Dec25 250210 77.080 77.480 76.880 77.200 +0.120 2,323 11,831 +699 Hover/Click
Total Volume and Open Interest 57,224 310,185 +3,483  
Class III Milk(CME) Weekly Monthly
Feb25 250210 20.10 20.28 20.09 20.22 +0.11 167 3,677 -10 Hover/Click
Mar25 250210 19.35 19.98 19.24 19.69 +0.25 542 5,713 +94 Hover/Click
Apr25 250210 19.14 19.69 19.07 19.47 +0.25 166 3,148 +61 Hover/Click
May25 250210 19.15 19.60 19.15 19.44 +0.26 135 2,263 +63 Hover/Click
Jun25 250210 18.70 18.90 18.70 18.75 +0.06 24 1,770 +6 Hover/Click
Jul25 250210 18.80 18.86 18.80 18.85 +0.09 1 1,057 -1 Hover/Click
Aug25 250210 18.90 18.99 18.90 18.98 +0.17 4 883 -1 Hover/Click
Sep25 250210 18.92 18.96 18.92 18.95 +0.12 1 869 +0 Hover/Click
Oct25 250210 18.96 18.96 18.95 18.95 +0.13 16 774 +6 Hover/Click
Nov25 250210 18.67 18.67 18.67 18.67 +0.09 11 781 +3 Hover/Click
Dec25 250210 18.80 18.80 18.79 18.79 +0.19 12 676 +12 Hover/Click
Jan26 250210 18.05 18.05 18.05 18.05 unch 2 13 +2 Hover/Click
Feb26 250210 18.05 18.05 18.05 18.05 +0.05 2 12 +2 Hover/Click
Total Volume and Open Interest 1,085 21,649 +239  
Cocoa(ICE) Weekly Monthly
Mar25 250210 9799 9947 9582 9714 -304 11,621 18,174 -4,563 Hover/Click
May25 250210 9959 10066 9739 9878 -235 17,299 53,995 +2,037 Hover/Click
Jul25 250210 9688 9831 9534 9663 -183 6,798 21,737 +793 Hover/Click
Sep25 250210 9378 9509 9214 9337 -177 4,773 13,218 -191 Hover/Click
Dec25 250210 8706 8857 8551 8680 -161 4,329 13,103 +35 Hover/Click
Mar26 250210 8174 8235 7967 8088 -142 669 3,214 +78 Hover/Click
May26 250210 7810 7900 7677 7766 -135 87 179 -29 Hover/Click
Total Volume and Open Interest 45,599 123,774 -1,841  
Coffee "C"(ICE) Weekly Monthly
Mar25 250210 410.45 431.95 409.35 429.05 +24.70 25,608 53,537 -5,016 Hover/Click
May25 250210 400.15 424.10 400.15 421.10 +24.40 26,461 69,783 +5,111 Hover/Click
Jul25 250210 389.80 410.85 389.80 408.05 +21.25 9,148 33,169 -398 Hover/Click
Sep25 250210 376.70 400.30 376.70 397.45 +20.75 6,236 17,368 +464 Hover/Click
Dec25 250210 365.45 385.85 364.80 382.70 +21.35 2,919 14,230 +93 Hover/Click
Mar26 250210 351.40 371.85 350.60 369.05 +21.40 977 2,703 +68 Hover/Click
Total Volume and Open Interest 72,225 194,567 +370  
Orange Juice(ICE) Weekly Monthly
Mar25 250210 423.50 424.90 403.20 403.20 -20.00 1,835 6,761 -517 Hover/Click
May25 250210 421.10 421.10 401.90 402.80 -19.10 1,129 3,602 +555 Hover/Click
Jul25 250210 418.00 418.05 399.75 401.70 -18.00 240 1,021 +101 Hover/Click
Sep25 250210 412.55 413.00 399.00 400.40 -16.80 131 226 +90 Hover/Click
Nov25 250210 397.15 397.15 397.15 397.15 -16.75 24 62 +14 Hover/Click
Jan26 250210 389.00 389.00 389.00 389.00 -13.55 40 41 +40 Hover/Click
Total Volume and Open Interest 3,399 11,713 +283  
Sugar #11(ICE) Weekly Monthly
Mar25 250210 19.37 19.79 19.30 19.50 +0.14 74,128 273,426 -22,446 Hover/Click
May25 250210 18.00 18.16 17.83 17.97 +0.11 64,784 290,094 +15,293 Hover/Click
Jul25 250210 17.55 17.73 17.46 17.61 +0.11 22,331 161,324 +2,065 Hover/Click
Oct25 250210 17.67 17.82 17.56 17.73 +0.12 14,120 102,660 +1,825 Hover/Click
Mar26 250210 18.02 18.16 17.93 18.08 +0.11 6,261 78,601 -247 Hover/Click
May26 250210 17.34 17.48 17.28 17.42 +0.08 2,523 35,775 +71 Hover/Click
Jul26 250210 17.04 17.15 17.02 17.10 +0.06 2,039 25,995 +376 Hover/Click
Oct26 250210 17.02 17.17 17.02 17.12 +0.06 1,853 22,069 +1,014 Hover/Click
Mar27 250210 17.39 17.47 17.36 17.46 +0.06 181 11,710 +1 Hover/Click
Total Volume and Open Interest 188,368 1,016,991 -2,023  
London Cocoa(LCE) Weekly Monthly
Mar25 250210 7779 7906 7717 7802 -117 3,545 36,140 -137 Hover/Click
May25 250210 7945 8039 7820 7919 -137 9,669 43,148 -736 Hover/Click
Jul25 250210 7760 7864 7669 7763 -98 6,819 33,664 +300 Hover/Click
Sep25 250210 7402 7509 7335 7417 -88 3,809 18,795 -79 Hover/Click
Dec25 250210 6742 6847 6684 6768 -80 3,141 26,241 +368 Hover/Click
Mar26 250210 6329 6448 6313 6378 -78 1,109 5,176 +196 Hover/Click
May26 250210 6026 6134 6026 6086 -79 236 1,132 -76 Hover/Click
Total Volume and Open Interest 28,503 164,953 -92  
London Sugar(LCE) Weekly Monthly
Mar25 250210 518.80 525.50 518.00 519.40 +1.70 9,199 19,211 -2,643 Hover/Click
May25 250210 503.50 509.80 502.00 503.60 +1.10 10,251 57,779 +70 Hover/Click
Aug25 250210 486.40 491.50 484.40 487.40 +2.70 3,092 22,399 +312 Hover/Click
Oct25 250210 477.70 482.10 476.20 479.90 +3.60 656 9,154 +167 Hover/Click
Dec25 250210 476.80 480.30 476.80 479.40 +3.90 151 4,075 +5 Hover/Click
Total Volume and Open Interest 23,603 121,316 -2,117  
Cotton(ICE) Weekly Monthly
Mar25 250210 65.73 67.08 65.73 66.54 +0.91 37,787 92,455 -20,047 Hover/Click
May25 250210 67.00 68.23 66.95 67.71 +0.89 30,459 92,657 +11,980 Hover/Click
Jul25 250210 68.15 69.30 68.14 68.80 +0.84 7,505 52,829 +680 Hover/Click
Oct25 250210 69.45 69.45 69.45 69.45 +0.75 0 64 -5 Hover/Click
Dec25 250210 68.80 69.82 68.74 69.37 +0.76 4,291 41,919 +1,469 Hover/Click
Mar26 250210 69.98 70.75 69.93 70.38 +0.75 583 2,629 +246 Hover/Click
Total Volume and Open Interest 80,812 283,925 -5,718  
Crude Oil(NYM) Weekly Monthly
Mar25 250210 71.00 72.54 70.84 72.32 +1.32 273,766 239,438 -27,500 Hover/Click
Apr25 250210 70.77 72.20 70.61 72.01 +1.28 157,772 200,025 +14,433 Hover/Click
May25 250210 70.46 71.83 70.32 71.65 +1.23 85,452 134,469 -1,361 Hover/Click
Jun25 250210 70.04 71.41 69.97 71.26 +1.19 81,371 174,013 +2,347 Hover/Click
Jul25 250210 69.64 70.98 69.61 70.85 +1.15 30,540 86,622 -129 Hover/Click
Aug25 250210 69.39 70.51 69.25 70.40 +1.11 18,981 55,778 -918 Hover/Click
Sep25 250210 68.85 70.01 68.85 69.91 +1.05 36,773 103,832 -1,005 Hover/Click
Oct25 250210 68.86 69.52 68.69 69.43 +0.99 12,418 60,690 +1,838 Hover/Click
Nov25 250210 68.46 69.08 68.35 69.00 +0.95 7,596 45,391 +455 Hover/Click
Dec25 250210 67.69 68.70 67.64 68.60 +0.90 44,215 175,079 +3,179 Hover/Click
Jan26 250210 67.75 68.29 67.64 68.22 +0.84 2,198 41,964 -258 Hover/Click
Feb26 250210 67.34 67.89 67.34 67.89 +0.82 1,696 26,829 +304 Hover/Click
Mar26 250210 67.78 67.78 67.58 67.62 +0.80 3,667 46,480 +410 Hover/Click
Apr26 250210 67.38 67.38 67.38 67.38 +0.79 1,847 16,115 +54 Hover/Click
May26 250210 66.84 67.17 66.84 67.17 +0.75 260 13,069 +61 Hover/Click
Jun26 250210 66.46 67.09 66.20 66.97 +0.72 9,112 92,195 +2,245 Hover/Click
Total Volume and Open Interest 784,820 1,796,270 -3,328  
e-miNY Crude Oil(NYM)
Mar25 250210 71.050 72.550 70.825 72.325 +1.325 3,933 2,107 +81  
Apr25 250210 70.725 72.200 70.675 72.000 +1.250 385 914 +46  
May25 250210 70.425 71.850 70.350 71.650 +1.225 62 448 +47  
Jun25 250210 70.000 71.350 70.000 71.250 +1.175 28 36 -6  
Jul25 250210 70.200 70.975 70.200 70.850 +1.150 9 12 +0  
Aug25 250210 70.400 70.400 70.400 70.400 +1.100 0 6 +0  
Sep25 250210 69.900 69.900 69.900 69.900 +1.050 0 5 +0  
Oct25 250210 69.425 69.425 69.425 69.425 +0.975 0 7 +0  
Nov25 250210 69.000 69.000 69.000 69.000 +0.950 0 7 +0  
Dec25 250210 67.850 68.600 67.850 68.600 +0.900 5 53 -1  
Total Volume and Open Interest 4,422 3,604 +167  
NY Harbor ULSD(NYM) Weekly Monthly
Mar25 250210 243.67 247.14 243.27 245.09 +2.01 63,668 97,900 -5,270 Hover/Click
Apr25 250210 236.72 240.33 236.72 239.34 +2.58 52,231 71,752 +3,354 Hover/Click
May25 250210 232.91 235.41 232.31 234.85 +2.67 25,105 38,499 +1,477 Hover/Click
Jun25 250210 230.02 232.47 229.14 232.03 +2.62 19,361 50,807 +108 Hover/Click
Jul25 250210 229.10 231.59 228.36 231.23 +2.60 5,585 18,816 +258 Hover/Click
Aug25 250210 228.46 231.12 228.17 230.81 +2.58 3,490 14,554 -218 Hover/Click
Sep25 250210 228.44 231.09 228.34 230.82 +2.52 3,339 13,926 +270 Hover/Click
Oct25 250210 229.50 231.14 229.12 230.91 +2.50 1,432 7,029 +33 Hover/Click
Nov25 250210 229.73 230.82 229.55 230.67 +2.49 683 5,450 +108 Hover/Click
Dec25 250210 227.55 230.43 227.48 230.16 +2.47 2,955 20,183 +158 Hover/Click
Jan26 250210 229.11 230.36 228.92 230.08 +2.44 242 4,258 +63 Hover/Click
Feb26 250210 229.35 229.37 229.35 229.37 +2.40 184 2,175 +36 Hover/Click
Mar26 250210 229.28 229.28 227.98 227.98 +2.36 55 2,025 +7 Hover/Click
Apr26 250210 225.70 225.88 225.70 225.88 +2.30 5 796 -2 Hover/Click
Total Volume and Open Interest 178,388 359,730 +392  
RBOB Gasoline(NYM) Weekly Monthly
Mar25 250210 210.05 213.08 209.93 210.42 -0.08 67,109 82,767 -9,047 Hover/Click
Apr25 250210 231.49 234.68 231.49 233.38 +1.30 62,819 87,352 +5,582 Hover/Click
May25 250210 231.93 234.31 231.60 233.31 +1.51 29,950 60,986 +918 Hover/Click
Jun25 250210 230.30 232.73 230.05 231.92 +1.66 18,933 57,164 +642 Hover/Click
Jul25 250210 227.60 229.90 227.40 229.28 +1.79 7,369 28,796 +650 Hover/Click
Aug25 250210 223.42 225.98 223.42 225.54 +1.89 5,790 14,456 -129 Hover/Click
Sep25 250210 219.85 220.92 218.86 220.51 +1.96 8,639 31,146 +258 Hover/Click
Oct25 250210 203.05 204.73 203.05 204.39 +1.95 3,585 11,468 +536 Hover/Click
Nov25 250210 199.21 199.36 198.08 199.05 +1.87 2,294 6,455 +467 Hover/Click
Dec25 250210 194.32 195.35 193.23 195.00 +1.71 2,921 25,715 +169 Hover/Click
Total Volume and Open Interest 210,094 412,693 -154  
e-miNY RBOB Gasoline(NYM)
Mar25 250210 210.50 210.50 210.42 210.42 -0.08 0 2 +0  
Apr25 250210 233.38 233.38 233.38 233.38 +1.30        
May25 250210 233.31 233.31 233.31 233.31 +1.51        
Jun25 250210 231.92 231.92 231.92 231.92 +1.66        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Mar25 250210 3.406 3.487 3.352 3.444 +0.135 188,698 248,206 -31,626 Hover/Click
Apr25 250210 3.394 3.484 3.358 3.458 +0.143 88,682 126,776 +3,359 Hover/Click
May25 250210 3.472 3.553 3.432 3.536 +0.141 78,418 147,026 +5,196 Hover/Click
Jun25 250210 3.659 3.721 3.608 3.703 +0.128 33,554 87,483 +1,730 Hover/Click
Jul25 250210 3.842 3.891 3.780 3.874 +0.121 36,457 94,337 -1,366 Hover/Click
Aug25 250210 3.861 3.940 3.831 3.925 +0.115 12,234 37,073 +281 Hover/Click
Sep25 250210 3.856 3.909 3.799 3.895 +0.113 31,808 71,753 +6,709 Hover/Click
Oct25 250210 3.897 3.960 3.853 3.945 +0.109 30,462 133,015 +2,499 Hover/Click
Nov25 250210 4.152 4.188 4.089 4.173 +0.099 11,997 54,365 +596 Hover/Click
Dec25 250210 4.567 4.599 4.508 4.583 +0.093 5,393 38,665 +469 Hover/Click
Jan26 250210 4.798 4.833 4.743 4.816 +0.091 6,885 121,230 +226 Hover/Click
Feb26 250210 4.419 4.484 4.394 4.472 +0.091 4,939 31,094 +450 Hover/Click
Mar26 250210 3.887 3.964 3.870 3.954 +0.098 5,339 66,339 +299 Hover/Click
Apr26 250210 3.521 3.608 3.521 3.592 +0.093 4,201 69,748 +263 Hover/Click
May26 250210 3.550 3.640 3.549 3.630 +0.101 1,728 13,213 +65 Hover/Click
Jun26 250210 3.678 3.771 3.669 3.765 +0.109 1,459 7,201 +34 Hover/Click
Total Volume and Open Interest 553,225 1,560,761 -7,376  
Brent Crude Oil(ICE) Weekly Monthly
Apr25 250210 74.59 76.23 74.51 75.87 +1.21 290,575 487,065 -12,640 Hover/Click
May25 250210 74.21 75.75 74.16 75.43 +1.17 197,939 375,130 +12,196 Hover/Click
Jun25 250210 73.77 75.26 73.76 74.96 +1.13 185,207 257,213 +2,440 Hover/Click
Jul25 250210 73.38 74.77 73.35 74.49 +1.08 62,479 122,335 +7,004 Hover/Click
Aug25 250210 72.96 74.28 72.96 74.02 +1.03 38,111 101,567 +736 Hover/Click
Sep25 250210 72.57 73.80 72.51 73.56 +0.99 43,632 141,945 -874 Hover/Click
Oct25 250210 72.41 73.35 72.41 73.12 +0.93 10,932 89,525 -948 Hover/Click
Nov25 250210 71.81 72.93 71.81 72.71 +0.87 6,582 65,608 +949 Hover/Click
Dec25 250210 71.64 72.56 71.58 72.33 +0.82 54,682 210,896 -1,183 Hover/Click
Jan26 250210 71.53 72.15 71.47 71.98 +0.78 4,043 38,849 -124 Hover/Click
Feb26 250210 71.24 71.79 71.17 71.67 +0.76 3,651 40,944 -77 Hover/Click
Mar26 250210 70.89 71.50 70.89 71.39 +0.72 3,387 32,877 -296 Hover/Click
Apr26 250210 70.83 71.15 70.80 71.15 +0.70 2,098 22,168 +636 Hover/Click
May26 250210 70.95 70.95 70.95 70.95 +0.68 742 18,086 -246 Hover/Click
Total Volume and Open Interest 935,586 2,445,818 +9,383  
Gas Oil(ICE) Weekly Monthly
Feb25 250210 709.75 722.00 709.75 718.00 +12.00 45,606 34,578 -14,177 Hover/Click
Mar25 250210 705.50 716.75 705.25 713.00 +11.25 146,577 217,803 +5,628 Hover/Click
Apr25 250210 696.75 707.50 696.50 704.25 +10.25 102,991 116,130 +69 Hover/Click
May25 250210 688.50 698.75 688.50 695.75 +9.25 53,498 83,482 +1,141 Hover/Click
Jun25 250210 683.00 691.75 682.00 689.00 +8.75 42,127 85,212 +2,171 Hover/Click
Jul25 250210 679.75 688.25 679.50 685.75 +8.25 10,052 46,144 +967 Hover/Click
Aug25 250210 678.00 686.00 677.75 683.75 +8.25 3,886 38,697 +323 Hover/Click
Sep25 250210 677.00 684.75 676.50 682.50 +8.00 7,345 45,741 -1,099 Hover/Click
Oct25 250210 677.00 684.00 676.50 682.25 +7.75 3,242 28,456 -1,700 Hover/Click
Nov25 250210 673.25 680.50 673.25 678.50 +7.50 1,584 17,415 +75 Hover/Click
Total Volume and Open Interest 431,135 861,962 -6,018  
WTI Crude Oil(ICE) Weekly Monthly
Mar25 250210 70.98 72.55 70.85 72.32 +1.32 33,508 60,061 -4,190 Hover/Click
Apr25 250210 70.74 72.21 70.63 72.01 +1.27 52,853 82,868 -949 Hover/Click
May25 250210 70.80 71.82 70.79 71.65 +1.23 47,921 57,084 +73 Hover/Click
Jun25 250210 70.49 71.42 70.43 71.26 +1.19 57,739 88,101 +418 Hover/Click
Jul25 250210 70.09 70.97 70.09 70.85 +1.15 28,294 41,134 +928 Hover/Click
Aug25 250210 69.72 70.47 69.70 70.40 +1.11 15,200 33,759 +842 Hover/Click
Sep25 250210 69.29 70.00 69.29 69.91 +1.05 12,419 57,048 +554 Hover/Click
Oct25 250210 68.86 69.49 68.86 69.43 +0.99 3,374 26,162 +246 Hover/Click
Nov25 250210 68.50 69.05 68.50 69.00 +0.95 692 21,014 -19 Hover/Click
Dec25 250210 68.14 68.69 68.14 68.60 +0.90 11,445 103,826 +623 Hover/Click
Jan26 250210 68.22 68.22 68.22 68.22 +0.84 225 5,928 +40 Hover/Click
Feb26 250210 67.89 67.89 67.89 67.89 +0.82 142 2,608 +53 Hover/Click
Mar26 250210 67.62 67.62 67.62 67.62 +0.80 115 4,488 +7 Hover/Click
Apr26 250210 67.38 67.38 67.38 67.38 +0.78 94 2,165 +20 Hover/Click
May26 250210 67.17 67.17 67.17 67.17 +0.75 24 1,404 -10 Hover/Click
Jun26 250210 67.02 67.05 66.95 66.97 +0.72 3,440 50,078 -980 Hover/Click
Total Volume and Open Interest 271,199 738,866 -1,441  
US Dollar Index(ICE) Weekly Monthly
Mar25 250210 108.265 108.305 107.980 108.192 +0.265 31,556 38,343 +198 Hover/Click
Jun25 250210 107.945 107.945 107.635 107.813 +0.265 140 608 +31 Hover/Click
Sep25 250210 107.512 107.512 107.512 107.512 +0.265 0 12 +0 Hover/Click
Total Volume and Open Interest 31,696 38,964 +229  
Australian Dollar(CME) Weekly Monthly
Mar25 250210 62.52 62.89 62.48 62.81 +0.06 122,088 197,137 -1,192 Hover/Click
Jun25 250210 62.56 62.93 62.55 62.86 +0.06 281 1,702 -51 Hover/Click
Sep25 250210 62.68 62.92 62.68 62.92 +0.06 3 62 +0 Hover/Click
Total Volume and Open Interest 122,575 199,822 -1,183  
British Pound(CME) Weekly Monthly
Mar25 250210 123.89 124.21 123.61 123.65 -0.47 117,072 197,691 +65 Hover/Click
Jun25 250210 123.86 124.20 123.62 123.65 -0.47 548 3,000 +15 Hover/Click
Sep25 250210 124.02 124.02 123.69 123.69 -0.46 6 475 +1 Hover/Click
Total Volume and Open Interest 118,053 202,359 +21  
Canadian Dollar(CME) Weekly Monthly
Mar25 250210 69.81 70.01 69.74 70.00 -0.12 116,379 323,457 -737 Hover/Click
Jun25 250210 70.07 70.30 70.04 70.29 -0.12 834 5,635 -150 Hover/Click
Sep25 250210 70.46 70.62 70.40 70.61 -0.11 2 1,213 +0 Hover/Click
Dec25 250210 70.80 70.91 70.80 70.91 -0.11 10 341 +0 Hover/Click
Total Volume and Open Interest 117,285 331,294 -897  
Japanese Yen(CME) Weekly Monthly
Mar25 250210 66.25 66.28 65.82 66.05 -0.28 246,035 264,729 +8,859 Hover/Click
Jun25 250210 66.91 66.95 66.50 66.74 -0.27 862 2,576 -37 Hover/Click
Sep25 250210 67.54 67.55 67.29 67.38 -0.27 7 129 +2 Hover/Click
Total Volume and Open Interest 247,897 269,120 +9,018  
Swiss Franc(CME) Weekly Monthly
Mar25 250210 110.24 110.40 110.05 110.15 -0.29 35,922 95,469 +167 Hover/Click
Jun25 250210 111.39 111.58 111.25 111.34 -0.28 3 153 +1 Hover/Click
Sep25 250210 112.54 112.54 112.50 112.54 -0.28 2 31 +0 Hover/Click
Total Volume and Open Interest 35,928 95,666 +169  
EuroFX(CME) Weekly Monthly
Mar25 250210 103.15 103.54 103.07 103.24 -0.26 295,038 595,793 +6,759 Hover/Click
Jun25 250210 103.66 104.05 103.66 103.77 -0.25 1,399 14,922 +60 Hover/Click
Sep25 250210 104.33 104.42 104.33 104.34 -0.25 5 2,400 +2 Hover/Click
Total Volume and Open Interest 297,349 623,871 +6,485  
Mexican Peso(CME) Weekly Monthly
Mar25 250210 482.75 484.00 480.50 482.88 -1.25 62,592 137,577 +946 Hover/Click
Jun25 250210 479.88 479.88 475.75 476.75 -1.25 0 286 +0 Hover/Click
Total Volume and Open Interest 62,652 138,290 +1,006  
Brazilian Real(CME) Weekly Monthly
Mar25 250210 171.55 172.90 171.15 172.30 +0.65 26,748 62,660 +1,042 Hover/Click
Apr25 250210 170.75 171.85 170.25 171.40 +0.65 173 459 +56  
May25 250210 170.55 170.55 170.55 170.55 +0.55 0 5 +0  
Jun25 250210 169.40 169.40 169.40 169.40 +0.45       Hover/Click
Total Volume and Open Interest 26,921 63,124 +1,098  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250210 115~160 115~290 115~070 115~130 -0~040 540,799 2,001,799 +1,509 Hover/Click
Jun25 250210 115~100 115~220 115~020 115~080 -0~040 3,550 17,766 +1,815 Hover/Click
Sep25 250210 115~000 115~140 114~280 115~020 -0~040 13 796 +2 Hover/Click
Total Volume and Open Interest 544,362 2,020,361 +3,326  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250210 109~055 109~135 109~025 109~070 -0~005 2,465,327 4,911,751 +29,796 Hover/Click
Jun25 250210 109~050 109~135 109~030 109~065 -0~005 22,494 31,982 -66 Hover/Click
Sep25 250210 109~040 109~090 109~040 109~040 -0~005 1 18 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250210 106~126 106~192 106~116 106~152 +0~004 1,690,601 6,392,250 +61,164 Hover/Click
Jun25 250210 106~154 106~220 106~144 106~180 +0~004 18,926 70,819 +8,063 Hover/Click
Sep25 250210 106~210 106~210 106~210 106~210 +0~004       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250210 102~221 102~246 102~217 102~235 +0~004 1,193,656 4,097,189 +4,675 Hover/Click
Jun25 250210 102~282 102~305 102~275 102~293 +0~005 2,876 8,998 +1,969 Hover/Click
Sep25 250210 103~003 103~003 103~003 103~003 +0~005 0 216 +0 Hover/Click
Total Volume and Open Interest 1,196,532 4,106,403 +6,644  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250210 95.670 95.690 95.670 95.685 +0.010 150,028 279,888 -12,631  
Jun25 250210 95.925 95.965 95.915 95.955 +0.030 160,261 352,213 -2,511  
Sep25 250210 96.065 96.125 96.055 96.110 +0.045 126,832 241,919 -1,950  
Dec25 250210 96.125 96.195 96.125 96.185 +0.055 152,433 305,260 -5,436  
Mar26 250210 96.145 96.225 96.145 96.210 +0.055 88,568 188,685 -970  
Jun26 250210 96.160 96.240 96.155 96.225 +0.055 77,702 180,302 +1,335  
Sep26 250210 96.165 96.250 96.160 96.230 +0.050 58,752 116,087 -1,490  
Dec26 250210 96.175 96.255 96.175 96.240 +0.050 53,396 121,155 +5,397  
Mar27 250210 96.190 96.265 96.175 96.245 +0.045 34,441 65,976 +1,296  
Jun27 250210 96.200 96.270 96.185 96.250 +0.040 31,928 65,091 +673  
Sep27 250210 96.205 96.270 96.190 96.255 +0.040 25,579 70,929 -1,807  
Dec27 250210 96.205 96.270 96.190 96.255 +0.040 25,432 59,991 -690  
Mar28 250210 96.190 96.260 96.185 96.245 +0.035 12,180 38,320 -537  
Jun28 250210 96.190 96.250 96.180 96.235 +0.035 7,598 20,354 -778  
Sep28 250210 96.180 96.240 96.170 96.225 +0.035 5,541 20,824 -517  
Dec28 250210 96.165 96.225 96.160 96.205 +0.030 4,960 14,526 -168  
Mar29 250210 96.150 96.200 96.135 96.185 +0.030 2,958 11,522 -449  
Jun29 250210 96.130 96.180 96.120 96.165 +0.030 2,004 12,869 +365  
Total Volume and Open Interest 1,023,676 2,468,022 -21,206  
Ultra T-Bond(CBOT)
Mar25 250210 120~22 121~05 120~07 120~13 -0~13 358,670 1,794,493 +978  
Jun25 250210 120~20 120~31 120~04 120~09 -0~13 87 840 +52  
Sep25 250210 121~15 121~15 121~15 121~15 -0~13        
Total Volume and Open Interest 358,757 1,795,333 +1,030  
Ultra 10-Yr T-Note(CBOT)
Mar25 250210 112~010 112~110 111~285 112~010 -0~020 792,128 2,266,406 +3,451  
Jun25 250210 111~300 112~055 111~245 111~285 -0~015 1,119 1,080 +1,009  
Sep25 250210 112~075 112~075 112~075 112~075 -0~015        
Total Volume and Open Interest 793,247 2,267,486 +4,460  
30 Day Federal Funds(CBOT)
Feb25 250210 95.670 95.673 95.670 95.670 unch 83,636 523,382 -9,393  
Mar25 250210 95.680 95.680 95.675 95.680 unch 36,562 260,730 +2,034  
Apr25 250210 95.690 95.695 95.685 95.690 unch 132,660 243,932 -6,437  
May25 250210 95.730 95.735 95.730 95.735 unch 77,158 208,432 +4,933  
Jun25 250210 95.775 95.780 95.770 95.780 +0.005 26,209 69,966 +3,539  
Jul25 250210 95.820 95.840 95.820 95.835 +0.005 61,629 116,432 -477  
Total Volume and Open Interest 493,715 1,590,449 -1,298  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250210 140.15 140.19 139.90 140.00 -0.13 1,320 7,838 -70 Hover/Click
Jun25 250210 139.35 139.35 139.35 139.35 -0.13 0 8 +0 Hover/Click
Sep25 250210 139.04 139.04 139.04 139.04 -0.13       Hover/Click
Total Volume and Open Interest 1,320 7,846 -70  
Euro-Buxl(EUREX)
Mar25 250210 131.26 131.86 130.76 131.56 +0.44 119,505 237,544 -11,011  
Jun25 250210 131.02 131.40 130.58 131.26 +0.44 1,528 13,300 +1,178  
Sep25 250210 131.32 131.32 131.32 131.32 +0.86        
Total Volume and Open Interest 121,033 250,844 -9,833  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250210 133.40 133.61 133.21 133.50 +0.25 1,102,823 1,516,032 +18,227 Hover/Click
Jun25 250210 132.48 132.71 132.39 132.61 +0.24 1,213 6,989 +924 Hover/Click
Sep25 250210 132.93 132.93 132.93 132.93 +0.49       Hover/Click
Total Volume and Open Interest 1,104,036 1,523,021 +19,151  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250210 117.87 117.95 117.75 117.89 +0.13 652,046 1,416,102 -36,052 Hover/Click
Jun25 250210 118.94 118.94 118.94 118.94 +0.14 11 987 +1 Hover/Click
Sep25 250210 117.91 117.91 117.91 117.91 +0.08       Hover/Click
Total Volume and Open Interest 652,057 1,417,089 -36,051  
Euro-Schatz(EUREX)
Mar25 250210 106.93 106.97 106.88 106.96 +0.07 565,176 2,280,284 -3,986  
Jun25 250210 107.06 107.06 107.06 107.06 +0.07 2,733 2,848 +1,750  
Sep25 250210 108.06 108.06 108.06 108.06 +0.06        
Total Volume and Open Interest 567,909 2,283,132 -2,236  
3-Mth Euribor(EUREX)
Mar25 250210 97.615 97.630 97.615 97.630 +0.010 48,733 23,980 +110  
Jun25 250210 97.900 97.930 97.895 97.930 +0.040 6,315 27,433 -32  
Sep25 250210 98.025 98.065 98.020 98.065 +0.045 2,016 27,059 +100  
Total Volume and Open Interest 100,515 177,837 +2,883  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250210 93~08 93~23 93~04 93~16 +0~10 267,038 971,753 -13,922 Hover/Click
Jun25 250210 93~16 93~16 93~16 93~16 +0~09 6 493 +6 Hover/Click
Total Volume and Open Interest 267,044 972,246 -13,916  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Jun26 211217 99.07 99.07 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250210 97.615 97.635 97.610 97.630 +0.010 159,029 547,618 +1,582  
Jun25 250210 97.895 97.935 97.885 97.930 +0.040 187,733 739,869 -2,121  
Sep25 250210 98.030 98.065 98.015 98.060 +0.040 146,304 509,605 -1,998  
Total Volume and Open Interest 1,305,632 4,627,157 +10,254  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250210 95.90 95.90 95.88 95.89 -0.01 22,141 329,655 -194  
Jun25 250210 96.16 96.17 96.13 96.14 -0.03 33,916 269,779 +3,926  
Sep25 250210 96.32 96.33 96.28 96.29 -0.04 25,413 228,898 +70  
Dec25 250210 96.38 96.39 96.35 96.35 -0.04 31,534 225,349 -5,277  
Mar26 250210 96.40 96.40 96.35 96.36 -0.04 15,946 138,915 +547  
Jun26 250210 96.38 96.39 96.34 96.34 -0.05 11,327 108,023 -49  
Sep26 250210 96.35 96.35 96.30 96.31 -0.05 7,643 63,156 +283  
Dec26 250210 96.31 96.31 96.27 96.27 -0.05 4,018 61,067 +844  
Mar27 250210 96.34 96.34 96.23 96.23 -0.06 149 7,075 +61  
Jun27 250210 96.30 96.30 96.20 96.20 -0.06 165 891 +135  
Total Volume and Open Interest 152,331 1,433,574 +364  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250210 95.62 95.65 95.55 95.57 -0.05 200,723 1,182,349 -12,428  
Jun25 250210 95.57 95.57 95.57 95.57 -0.05        
Total Volume and Open Interest 200,723 1,182,349 -12,428  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250210 96.22 96.24 96.18 96.19 -0.04 211,510 933,993 -3,996  
Jun25 250210 96.19 96.19 96.19 96.19 -0.04        
Total Volume and Open Interest 211,510 933,993 -3,996  
Gold(CMX) Weekly Monthly
Feb25 250210 2864.2 2916.1 2863.8 2914.3 +47.0 1,822 8,645 -1,730 Hover/Click
Apr25 250210 2884.8 2938.1 2879.9 2934.4 +46.8 192,551 398,297 -2,945 Hover/Click
Jun25 250210 2910.1 2964.8 2908.1 2961.3 +47.4 10,633 68,745 +1,230 Hover/Click
Aug25 250210 2932.3 2989.7 2932.3 2987.3 +48.2 3,770 21,222 -177 Hover/Click
Oct25 250210 2964.4 3014.6 2964.4 3013.2 +48.7 994 4,649 +375 Hover/Click
Dec25 250210 2993.1 3040.6 2993.1 3038.8 +49.1 874 13,587 -76 Hover/Click
Feb26 250210 3064.3 3064.3 3064.3 3064.3 +49.3 52 492 +1 Hover/Click
Apr26 250210 3086.3 3086.3 3086.3 3086.3 +49.4 28 46 +5 Hover/Click
Jun26 250210 3107.8 3107.8 3107.8 3107.8 +49.8 2 225 +1 Hover/Click
Aug26 250210 3129.6 3129.6 3129.6 3129.6 +50.1 2 38 +0 Hover/Click
Oct26 250210 3148.6 3148.6 3148.6 3148.6 +50.7 3 1 +0 Hover/Click
Dec26 250210 3167.1 3167.1 3167.1 3167.1 +51.0 1 32 +1 Hover/Click
Total Volume and Open Interest 212,904 530,738 -3,316  
Silver(CMX) Weekly Monthly
Mar25 250210 3218.0 3280.5 3203.0 3249.1 +4.8 79,688 109,247 -8,329 Hover/Click
May25 250210 3240.0 3308.0 3236.0 3280.3 +5.0 14,066 37,032 +3,764 Hover/Click
Jul25 250210 3275.0 3336.5 3275.0 3310.7 +5.9 2,821 12,394 +413 Hover/Click
Sep25 250210 3325.5 3363.5 3312.5 3341.2 +7.2 1,379 3,419 +224 Hover/Click
Dec25 250210 3360.0 3404.5 3360.0 3383.7 +8.5 478 2,147 +83 Hover/Click
Mar26 250210 3425.4 3425.4 3425.4 3425.4 +8.9 59 68 +15 Hover/Click
May26 250210 3451.3 3451.3 3451.3 3451.3 +8.9 7 14 +3 Hover/Click
Total Volume and Open Interest 98,787 165,139 -4,309  
Platinum(NYMEX) Weekly Monthly
Apr25 250210 1008.9 1041.6 1003.5 1032.3 +11.5 25,880 70,500 +1,987 Hover/Click
Jul25 250210 1017.0 1049.2 1013.3 1040.8 +11.6 904 6,771 +88 Hover/Click
Oct25 250210 1023.5 1053.6 1020.0 1045.9 +11.2 303 1,107 +4 Hover/Click
Jan26 250210 1030.0 1057.0 1025.2 1050.7 +10.9 60 190 -1 Hover/Click
Total Volume and Open Interest 27,199 78,790 +2,029  
Palladium(NYMEX) Weekly Monthly
Mar25 250210 981.50 1015.50 974.50 1003.40 +21.00 5,574 14,659 -66 Hover/Click
Jun25 250210 1007.00 1030.50 992.50 1020.50 +20.80 1,888 4,328 +869 Hover/Click
Sep25 250210 1027.90 1027.90 1027.90 1027.90 +19.70 15 19 +2 Hover/Click
Total Volume and Open Interest 7,487 19,029 +806  
Copper(CMX) Weekly Monthly
Mar25 250210 459.80 471.50 457.05 470.70 +11.80 92,763 101,543 +548 Hover/Click
May25 250210 464.65 475.90 462.00 475.15 +11.95 35,162 77,858 +3,067 Hover/Click
Jul25 250210 467.40 478.65 465.20 477.90 +11.35 11,427 30,744 -563 Hover/Click
Sep25 250210 467.80 481.35 467.80 480.55 +11.05 4,050 15,816 +521 Hover/Click
Dec25 250210 473.90 483.90 472.25 483.55 +10.75 1,294 9,228 +63 Hover/Click
Total Volume and Open Interest 146,436 245,208 +4,032  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250210 44177 44734 44100 44580 +159 113,995 81,780 +106 Hover/Click
Jun25 250210 44579 45116 44560 44968 +159 191 1,606 +7 Hover/Click
Sep25 250210 45050 45360 44961 45319 +144 0 52 +0 Hover/Click
Dec25 250210 45759 45759 45759 45759 +158       Hover/Click
Total Volume and Open Interest 114,186 83,438 +113  
Plywood(CBOT) Weekly Monthly
Mar25 250210 44250.0 44734.0 44150.0 44580.0 +159.0 130,963 15,777 +957 Hover/Click
Sep25 250210 45276.0 45343.0 44961.0 45319.0 +144.0 0 3 +0 Hover/Click
Total Volume and Open Interest 131,419 16,581 +895  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250210 6016.00 6096.00 6014.00 6088.75 +39.25 1,683,475 2,066,945 +1,241 Hover/Click
Jun25 250210 6083.25 6153.75 6072.75 6146.75 +39.50 2,869 17,388 +458 Hover/Click
Sep25 250210 6151.00 6207.50 6132.75 6201.75 +39.25 344 1,484 +86 Hover/Click
Dec25 250210 6257.00 6257.00 6210.75 6257.00 +39.25 0 1,675 +0 Hover/Click
Total Volume and Open Interest 1,686,688 2,087,989 +1,785  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250210 21463.25 21894.00 21418.00 21846.50 +255.75 598,869 255,767 -2,274 Hover/Click
Jun25 250210 21703.00 22131.50 21664.75 22085.25 +258.00 1,297 2,843 +52 Hover/Click
Sep25 250210 22250.00 22357.75 21991.50 22314.25 +260.25 3 41 +1 Hover/Click
Total Volume and Open Interest 600,170 258,655 -2,220  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250210 3201.00 3236.20 3201.00 3219.70 +3.70 15,130 42,288 -63 Hover/Click
Jun25 250210 3242.40 3254.50 3238.70 3242.40 +0.40 0 1 +0 Hover/Click
Sep25 250210 3266.40 3266.40 3266.40 3266.40 +0.40       Hover/Click
Total Volume and Open Interest 15,130 42,289 -63  
Volatility Index(CBOE)
Feb25 250210 17.55 17.75 16.65 16.70 -0.65 91,191 114,246 -6,602  
Mar25 250210 17.95 18.00 17.45 17.52 -0.43 74,143 123,941 +14,055  
Apr25 250210 18.30 18.30 17.91 18.00 -0.35 15,400 41,736 +798  
May25 250210 18.45 18.51 18.22 18.34 -0.26 9,392 28,588 +264  
Total Volume and Open Interest 198,794 356,130 +9,763  
S & P 600(CME)
Mar25 250210 1439.00 1440.10 1431.10 1435.90 +0.50 1 739 +0  
Jun25 250210 1453.60 1453.60 1453.60 1453.60 unch        
Total Volume and Open Interest 1 739 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250210 2268.20 2303.40 2263.20 2297.30 +9.50 180,113 409,691 -428 Hover/Click
Jun25 250210 2298.00 2323.90 2290.00 2318.20 +9.90 603 2,596 +43 Hover/Click
Sep25 250210 2338.80 2342.20 2338.80 2338.80 +8.60 0 11 +0 Hover/Click
Total Volume and Open Interest 180,716 412,414 -385  
Nikkei 225(CME)
Mar25 250210 38385 39005 38265 38965 +550 7,863 11,404 -74  
Jun25 250210 38420 38915 38390 38915 +550 0 12 +0  
Total Volume and Open Interest 7,863 11,416 -74  
Nikkei 225(SGX) Weekly Monthly
Mar25 250210 38855 38950 38335 38785 -50 19,840 72,833 +1,069  
Jun25 250210 38640 38640 38175 38525 -55 12 685 +1  
Sep25 250210 38515 38515 38515 38515 -55 0 1 +0  
Total Volume and Open Interest 19,852 76,288 +1,070  
Nikkei 225 Mini(JPX)
Mar25 250210 38870 38945 38345 38760 -80 507,305 327,114 -4,525  
Jun25 250210 38625 38710 38115 38530 -80 18,150 13,547 +987  
Sep25 250210 38640 38720 38150 38530 -80 904 1,141 +55  
Total Volume and Open Interest 542,964 383,970 -2,708  
Nikkei 225(JPX)
Mar25 250210 38870 38940 38350 38760 -80 29,618 153,885 +464  
Jun25 250210 38620 38670 38140 38530 -80 322 10,263 -57  
Sep25 250210 38640 38640 38230 38530 -80 1 1,277 +1  
Total Volume and Open Interest 29,944 195,561 -409  
Nikkei 225(CME) Yen
Mar25 250210 38260 38970 38230 38925 +550 25,823 38,338 +699  
Jun25 250210 38225 38720 38115 38715 +560 13 24 +7  
Sep25 250210 38945 38945 38945 38945 +575        
Total Volume and Open Interest 25,836 38,362 +706  
Nikkei 225(CME) e-Mini Yen
Mar25 250210 38925 38925 38925 38925 +550 0 1 +0  
Jun25 250210 38715 38715 38715 38715 +560        
Sep25 250210 38945 38945 38945 38945 +575        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb25 250210 7988.0 8025.0 7978.0 8014.5 +32.5 36,446 176,748 +3,134  
Mar25 250210 8000.5 8042.5 8000.5 8032.5 +33.0 120 3,255 +48  
Apr25 250210 8045.0 8045.0 8045.0 8045.0 +33.5        
Jun25 250210 7907.5 7907.5 7907.5 7907.5 +32.5 1 4 +0  
Sep25 250210 7948.5 7948.5 7948.5 7948.5 +31.0        
Dec25 250210 7961.5 7961.5 7961.5 7961.5 +30.5        
Total Volume and Open Interest 36,567 180,007 +3,182  
Hang Seng Index(HKFE) Weekly Monthly
Feb25 250210 21205 21596 21118 21567 +347 112,355 102,387 +5,429  
Mar25 250210 21175 21584 21130 21554 +345 1,283 10,472 +142  
Apr25 250210 21602 21602 21602 21602 +348 0 2,116 +0  
Total Volume and Open Interest 114,079 119,129 +5,817  
DAX(EUREX) Weekly Monthly
Mar25 250210 21863.0 22039.0 21850.0 22026.0 +174.0 46,437 62,013 +1,136  
Jun25 250210 22155.0 22254.0 22155.0 22254.0 +175.0 9 67 -2  
Sep25 250210 22392.0 22392.0 22392.0 22392.0 +175.0 0 5 +0  
Total Volume and Open Interest 46,446 62,086 +1,134  
Mini-DAX(EUREX)
Mar25 250210 21850.0 22039.0 21843.0 22026.0 +174.0 28,126 9,743 +205  
Jun25 250210 22163.0 22254.0 22119.0 22254.0 +175.0 11 107 +3  
Sep25 250210 22392.0 22392.0 22392.0 22392.0 +175.0 0 2 +0  
Total Volume and Open Interest 28,137 9,852 +208  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250210 5333 5380 5328 5375 +49 678,529 1,965,516 -11,829  
Jun25 250210 5294 5321 5292 5320 +49 1,644 17,134 +727  
Sep25 250210 5343 5343 5343 5343 +49 0 360 +0  
Total Volume and Open Interest 680,173 1,983,512 -11,102  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250210 12572 12627 12547 12596 +23 25,670 181,596 +2,432  
Jun25 250210 12403 12403 12398 12398 +25 1 285 +0  
Sep25 250210 12396 12396 12396 12396 +19        
Total Volume and Open Interest 25,671 181,881 +2,432  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250210 8685.00 8760.50 8674.50 8751.00 +80.00 70,182 474,303 -1,771  
Jun25 250210 8710.00 8760.00 8710.00 8758.50 +79.50 1 226 +0  
Sep25 250210 8770.00 8770.00 8770.00 8770.00 +79.50        
Total Volume and Open Interest 70,183 474,529 -1,771  
SPI 200(SFE) Weekly Monthly
Mar25 250210 8467.0 8472.0 8402.0 8434.0 -35.0 28,006 241,330 +88  
Jun25 250210 8515.0 8515.0 8481.0 8488.0 -36.0 10 311 +1  
Sep25 250210 8469.0 8469.0 8469.0 8469.0 -36.0 0 338 +0  
Total Volume and Open Interest 28,018 242,027 +89  
FTSE MIB(ISE)
Mar25 250210 37220.00 37480.00 37185.00 37364.00 +184.00 11,048 93,533 -2,770  
Jun25 250210 36670.00 36750.00 36600.00 36729.00 +184.00 22 292 +8  
Sep25 250210 36729.00 36729.00 36729.00 36729.00 +184.00        
Total Volume and Open Interest 11,070 93,825 -2,762  
KOSPI 200(KFE)
Mar25 250210 330.30 333.75 329.00 332.40 -0.30 158,851 264,540 +1,131  
Jun25 250210 329.40 332.90 328.15 331.65 +0.05 208 15,114 +226  
Sep25 250210 330.30 333.65 329.80 332.70 +0.30 3 3,057 +499  
Total Volume and Open Interest 159,062 293,003 +1,856  
GSCI(CME) Weekly Monthly
Feb25 250210 568.10 570.45 568.10 570.05 +6.80 57 554 -22  
Mar25 250210 569.40 571.20 569.40 570.95 +6.90 58 43 +42  
Apr25 250210 573.45 573.45 573.45 573.45 +11.90        
Total Volume and Open Interest 115 597 +20  
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

Think again! Fed cuts and MRCI seasonal trends could unlock profits in Treasuries. Challenge yourself to explore the TLT ETF and futures. https://www.barchart.com/story/news/33123477/lower-interest-rates-in-the-3rd-quarter-opportunities-for-traders-and-consumers

Historical research from Moore Research Center, Inc. (MRCI) highlights a seasonal tendency for Treasury prices to rise and yields to fall in July. This pattern holds across the 5-year, 15-year, and 30-year seasonal patterns, implying that the fundamentals during this period have been relatively consistent, driven by market dynamics and investor behavior. July often sees reduced trading volumes due to summer slowdowns, which can amplify price movements in bonds. Investors may rebalance their portfolios in the third quarter, as the end of September marks the Federal government's year-end, which is expected to increase demand for Treasuries.

This seasonal trend offers traders a potential edge. For instance, MRCI data shows the 10-year Treasury note often rallies in July, with prices rising as yields dip. This could be a short-term opportunity for those positioned in Treasury futures or ETFs. However, seasonality is not a guarantee; traders must combine it with other analyses, such as technical indicators or macroeconomic trends, to make informed decisions.