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 Tue February 11, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250211 1049.00 1057.00 1041.50 1043.50 -6.00 128,319 272,524 -11,301 Hover/Click
May25 250211 1064.50 1072.75 1058.25 1060.25 -5.25 84,282 281,063 +13,940 Hover/Click
Jul25 250211 1080.00 1087.75 1074.00 1076.00 -4.50 30,388 169,665 +1,452 Hover/Click
Aug25 250211 1075.00 1083.25 1070.50 1072.00 -3.50 2,423 20,399 -136 Hover/Click
Sep25 250211 1056.00 1065.00 1053.00 1054.75 -2.50 2,939 19,218 +435 Hover/Click
Nov25 250211 1055.75 1065.50 1053.50 1055.50 -2.00 11,973 105,441 -669 Hover/Click
Jan26 250211 1065.00 1074.00 1062.75 1064.75 -1.75 1,558 11,694 -23 Hover/Click
Mar26 250211 1062.75 1071.50 1060.75 1063.00 -1.50 663 13,026 +105 Hover/Click
May26 250211 1065.00 1073.75 1063.00 1065.50 -1.50 247 4,081 +25 Hover/Click
Jul26 250211 1073.25 1079.25 1069.50 1071.50 -1.25 129 3,455 -8 Hover/Click
Aug26 250211 1063.00 1063.00 1063.00 1063.00 -0.50 1 101 +1 Hover/Click
Sep26 250211 1042.25 1043.00 1042.25 1043.00 +0.25 1 105 +0 Hover/Click
Nov26 250211 1038.00 1046.00 1038.00 1040.00 unch 33 3,327 +5 Hover/Click
Jan27 250211 1050.25 1050.25 1050.25 1050.25 unch 0 84 +0 Hover/Click
Total Volume and Open Interest 262,956 904,435 +3,826  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250211 300.50 302.90 296.40 296.60 -3.90 66,327 171,354 -12,946 Hover/Click
May25 250211 308.30 310.80 304.40 304.70 -3.80 52,600 166,227 +9,618 Hover/Click
Jul25 250211 315.60 318.00 311.90 312.10 -3.50 19,331 126,065 -924 Hover/Click
Aug25 250211 317.60 320.00 314.10 314.40 -3.20 3,587 24,086 +75 Hover/Click
Sep25 250211 318.30 320.60 315.00 315.20 -3.10 1,923 22,593 +118 Hover/Click
Oct25 250211 318.40 320.70 315.10 315.30 -3.10 1,683 15,988 -68 Hover/Click
Dec25 250211 321.80 323.90 318.30 318.50 -3.30 6,390 48,999 -230 Hover/Click
Jan26 250211 322.90 324.40 319.00 319.30 -3.20 584 4,630 +4 Hover/Click
Mar26 250211 322.90 324.00 318.70 319.00 -3.10 927 4,159 +793 Hover/Click
May26 250211 321.70 324.70 319.80 320.00 -3.00 23 1,054 +0 Hover/Click
Total Volume and Open Interest 153,383 586,700 -3,558  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250211 45.82 46.60 45.33 46.13 +0.40 66,501 140,725 -14,907 Hover/Click
May25 250211 46.36 47.08 45.87 46.61 +0.35 53,291 180,085 +3,399 Hover/Click
Jul25 250211 46.60 47.30 46.12 46.85 +0.36 18,761 133,408 +1,894 Hover/Click
Aug25 250211 46.41 47.07 45.95 46.69 +0.37 4,284 22,299 +453 Hover/Click
Sep25 250211 46.16 46.80 45.71 46.45 +0.38 1,727 13,791 -78 Hover/Click
Oct25 250211 45.96 46.49 45.42 46.16 +0.38 1,180 11,991 +2 Hover/Click
Dec25 250211 45.88 46.50 45.42 46.17 +0.39 6,111 55,496 +1,220 Hover/Click
Jan26 250211 45.81 46.52 45.47 46.21 +0.38 633 4,624 +179 Hover/Click
Mar26 250211 45.89 46.50 45.49 46.20 +0.39 74 2,698 +56 Hover/Click
May26 250211 46.29 46.59 45.59 46.29 +0.39 9 1,031 +2 Hover/Click
Total Volume and Open Interest 152,571 567,616 -7,780  
Canola(WCE) Weekly Monthly
Mar25 250211 661.8 666.5 659.6 664.6 +2.8 31,922 88,799 -5,910 Hover/Click
May25 250211 671.1 676.8 668.7 675.1 +3.4 32,597 100,833 +7,164 Hover/Click
Jul25 250211 675.0 680.5 673.0 679.1 +2.8 8,111 40,736 +781 Hover/Click
Nov25 250211 643.1 655.9 643.1 654.4 +2.9 2,932 29,232 +466 Hover/Click
Jan26 250211 655.0 657.3 653.9 656.9 +2.8 82 1,818 +10 Hover/Click
Mar26 250211 654.1 657.2 654.0 657.2 +2.9 16 355 +14 Hover/Click
Total Volume and Open Interest 75,660 262,064 +2,525  
Corn(CBOT) Weekly Monthly
Mar25 250211 491.75 497.00 483.25 484.00 -7.50 250,904 519,665 -34,220 Hover/Click
May25 250211 504.50 510.00 497.25 498.00 -6.50 173,332 605,648 +30,850 Hover/Click
Jul25 250211 507.25 512.25 500.50 501.25 -6.25 69,268 385,991 +4,074 Hover/Click
Sep25 250211 472.00 477.00 470.25 471.00 -1.75 32,748 207,769 +2,800 Hover/Click
Dec25 250211 470.50 474.00 469.00 470.25 -1.00 30,750 262,713 +3,198 Hover/Click
Mar26 250211 481.00 484.50 480.00 481.25 -0.75 989 21,759 +301 Hover/Click
May26 250211 487.25 490.25 486.00 487.25 -0.75 2,946 6,265 +2,859 Hover/Click
Jul26 250211 489.25 492.50 488.25 489.50 -0.75 71 3,537 +23 Hover/Click
Sep26 250211 469.50 471.50 469.00 470.00 -0.50 28 1,016 -13 Hover/Click
Dec26 250211 468.00 470.00 467.25 468.00 -0.25 197 10,677 +9 Hover/Click
Total Volume and Open Interest 561,257 2,025,923 +9,905  
Wheat(CBOT) Weekly Monthly
Mar25 250211 579.00 588.00 575.75 577.00 -2.50 105,426 158,642 -16,541 Hover/Click
May25 250211 592.25 599.75 588.75 590.00 -2.50 78,075 137,783 +9,535 Hover/Click
Jul25 250211 603.75 611.50 600.50 601.75 -2.75 22,991 89,035 -1,707 Hover/Click
Sep25 250211 617.25 624.50 614.00 615.25 -2.50 6,935 32,820 +163 Hover/Click
Dec25 250211 636.75 642.50 631.75 633.50 -2.75 5,374 29,475 +1,235 Hover/Click
Mar26 250211 650.50 657.00 646.75 648.50 -3.00 358 4,422 +11 Hover/Click
Total Volume and Open Interest 219,264 453,753 -7,315  
Wheat(KCBT) Weekly Monthly
Mar25 250211 596.75 602.25 591.50 592.75 -4.00 48,715 88,745 -12,910 Hover/Click
May25 250211 607.00 612.25 602.00 602.75 -4.25 40,250 86,760 +5,929 Hover/Click
Jul25 250211 616.50 621.50 611.25 612.25 -4.25 13,132 50,501 -767 Hover/Click
Sep25 250211 629.25 634.00 623.75 624.50 -4.75 5,205 18,810 +195 Hover/Click
Dec25 250211 646.50 651.50 641.25 642.00 -4.50 3,809 16,985 +1,024 Hover/Click
Mar26 250211 659.00 664.25 654.75 655.25 -4.75 173 2,086 +66 Hover/Click
May26 250211 660.25 669.00 660.25 660.25 -5.75 25 319 +7 Hover/Click
Total Volume and Open Interest 111,325 264,432 -6,452  
Wheat(MGE) Weekly Monthly
Mar25 250211 625.00 630.50 614.50 618.25 -7.00 10,821 43,656 -4,012 Hover/Click
May25 250211 636.00 640.75 627.50 631.25 -5.00 7,960 30,966 +1,027 Hover/Click
Jul25 250211 646.75 652.00 639.50 643.00 -4.75 2,087 10,888 -7 Hover/Click
Sep25 250211 656.00 662.00 651.50 653.50 -4.50 219 5,493 +26 Hover/Click
Dec25 250211 675.50 676.75 668.50 668.50 -4.50 109 2,817 +70 Hover/Click
Mar26 250211 685.00 685.00 679.75 679.75 -3.75 0 146 +0 Hover/Click
Total Volume and Open Interest 21,196 93,984 -2,896  
Oats(CBOT) Weekly Monthly
Mar25 250211 340.25 347.00 338.75 339.00 -2.25 432 1,824 -125 Hover/Click
May25 250211 348.25 356.00 346.50 347.25 -1.00 368 1,889 +163 Hover/Click
Jul25 250211 354.75 362.00 354.75 354.75 unch 8 134 +7 Hover/Click
Sep25 250211 350.50 350.50 350.50 350.50 unch 0 9 +0 Hover/Click
Total Volume and Open Interest 808 3,878 +45  
Rough Rice(CBOT) Weekly Monthly
Mar25 250211 13.90 14.15 13.77 13.98 +0.05 921 10,703 -134 Hover/Click
May25 250211 14.03 14.27 13.90 14.08 +0.03 311 2,190 +135 Hover/Click
Jul25 250211 14.27 14.39 14.15 14.27 +0.01 174 188 +61 Hover/Click
Sep25 250211 13.98 14.00 13.94 13.94 +0.03 127 241 +24 Hover/Click
Total Volume and Open Interest 1,536 13,344 +88  
Live Cattle(CME) Weekly Monthly
Feb25 250211 201.850 201.850 198.850 199.685 -2.195 3,616 12,674 -2,439 Hover/Click
Apr25 250211 198.130 198.235 194.950 196.000 -2.130 19,918 165,844 -1,099 Hover/Click
Jun25 250211 193.000 193.150 190.200 191.380 -1.820 12,381 87,681 -881 Hover/Click
Aug25 250211 190.035 190.150 187.650 188.985 -1.395 9,516 51,267 +914 Hover/Click
Oct25 250211 190.830 190.900 188.700 190.035 -1.150 4,337 27,812 +805 Hover/Click
Dec25 250211 192.035 192.035 189.950 191.050 -1.050 2,726 17,204 +80 Hover/Click
Total Volume and Open Interest 53,303 373,072 -2,561  
Feeder Cattle(CME) Weekly Monthly
Mar25 250211 268.185 268.335 263.150 264.775 -3.355 8,548 28,639 -1,286 Hover/Click
Apr25 250211 267.630 267.900 262.900 264.980 -2.795 4,655 17,539 +684 Hover/Click
May25 250211 266.350 266.435 261.500 263.685 -2.650 2,411 13,784 +199 Hover/Click
Aug25 250211 268.685 268.800 264.000 266.085 -2.600 1,581 14,088 +123 Hover/Click
Sep25 250211 267.400 267.500 262.850 264.750 -2.585 675 2,889 -3 Hover/Click
Oct25 250211 265.850 265.850 261.380 263.130 -2.645 357 2,418 +45 Hover/Click
Nov25 250211 263.550 263.550 259.750 260.630 -2.805 35 557 +0 Hover/Click
Total Volume and Open Interest 18,266 79,946 -235  
Lean Hogs(CME) Weekly Monthly
Feb25 250211 88.130 88.780 88.130 88.730 +1.030 4,315 22,193 -366 Hover/Click
Apr25 250211 91.630 93.030 91.600 92.980 +1.350 23,798 123,730 +776 Hover/Click
May25 250211 95.550 96.850 95.550 96.850 +1.150 91 5,158 +37  
Jun25 250211 103.950 104.800 103.650 104.700 +0.720 10,557 59,600 +66 Hover/Click
Jul25 250211 104.780 105.350 104.280 105.250 +0.350 5,797 31,782 +958 Hover/Click
Aug25 250211 103.850 104.380 103.350 104.280 +0.250 5,662 28,107 -173 Hover/Click
Oct25 250211 86.200 86.650 85.950 86.530 +0.230 4,893 26,132 +180 Hover/Click
Dec25 250211 77.080 77.530 77.000 77.400 +0.200 2,384 12,104 +273 Hover/Click
Total Volume and Open Interest 57,872 312,056 +1,871  
Class III Milk(CME) Weekly Monthly
Feb25 250211 20.26 20.28 20.22 20.22 unch 128 3,704 +27 Hover/Click
Mar25 250211 19.69 20.00 19.60 19.85 +0.16 509 5,778 +65 Hover/Click
Apr25 250211 19.48 19.75 19.43 19.43 -0.04 114 3,160 +12 Hover/Click
May25 250211 19.49 19.60 19.37 19.38 -0.06 43 2,272 +9 Hover/Click
Jun25 250211 18.73 18.84 18.63 18.63 -0.12 67 1,791 +21 Hover/Click
Jul25 250211 18.75 18.75 18.75 18.75 -0.10 31 1,060 +3 Hover/Click
Aug25 250211 18.76 18.76 18.76 18.76 -0.22 33 897 +14 Hover/Click
Sep25 250211 18.95 18.95 18.95 18.95 unch 18 874 +5 Hover/Click
Oct25 250211 18.95 18.95 18.95 18.95 unch 9 780 +6 Hover/Click
Nov25 250211 18.60 18.60 18.55 18.55 -0.12 9 787 +6 Hover/Click
Dec25 250211 18.64 18.64 18.56 18.56 -0.23 7 677 +1 Hover/Click
Jan26 250211 18.18 18.18 18.18 18.18 +0.13 7 20 +7 Hover/Click
Feb26 250211 18.05 18.05 18.05 18.05 unch 1 13 +1 Hover/Click
Total Volume and Open Interest 977 21,827 +178  
Cocoa(ICE) Weekly Monthly
Mar25 250211 9734 10150 9720 10131 +417 7,738 15,011 -3,163 Hover/Click
May25 250211 9917 10323 9889 10302 +424 15,310 55,804 +1,809 Hover/Click
Jul25 250211 9728 10098 9668 10080 +417 5,042 22,714 +977 Hover/Click
Sep25 250211 9390 9749 9342 9723 +386 2,926 13,416 +198 Hover/Click
Dec25 250211 8717 9029 8659 8991 +311 2,784 13,619 +516 Hover/Click
Mar26 250211 8119 8375 8073 8330 +242 231 3,217 +3 Hover/Click
May26 250211 7747 8024 7747 7981 +215 43 183 +4 Hover/Click
Total Volume and Open Interest 34,074 124,118 +344  
Coffee "C"(ICE) Weekly Monthly
Mar25 250211 433.85 437.95 409.50 413.45 -15.60 28,480 48,263 -5,274 Hover/Click
May25 250211 425.00 429.95 401.05 404.40 -16.70 36,678 75,816 +6,033 Hover/Click
Jul25 250211 411.15 416.45 388.65 392.15 -15.90 12,700 34,070 +901 Hover/Click
Sep25 250211 400.40 406.00 378.85 382.05 -15.40 6,144 17,112 -256 Hover/Click
Dec25 250211 388.20 391.65 364.65 368.05 -14.65 3,088 14,798 +568 Hover/Click
Mar26 250211 377.95 378.30 351.20 355.00 -14.05 743 2,887 +184 Hover/Click
Total Volume and Open Interest 88,514 196,819 +2,252  
Orange Juice(ICE) Weekly Monthly
Mar25 250211 395.05 403.75 386.50 390.45 -12.75 1,588 6,152 -609 Hover/Click
May25 250211 400.00 402.65 386.10 389.85 -12.95 1,437 4,350 +748 Hover/Click
Jul25 250211 400.00 401.75 386.00 389.55 -12.15 308 1,092 +71 Hover/Click
Sep25 250211 388.70 391.50 385.40 388.60 -11.80 174 329 +103 Hover/Click
Nov25 250211 385.00 385.00 382.15 384.85 -12.30 11 71 +9 Hover/Click
Jan26 250211 378.05 378.05 378.05 378.05 -10.95 0 41 +0 Hover/Click
Total Volume and Open Interest 3,518 12,035 +322  
Sugar #11(ICE) Weekly Monthly
Mar25 250211 19.54 19.94 19.52 19.87 +0.37 91,608 238,879 -34,547 Hover/Click
May25 250211 17.94 18.35 17.93 18.28 +0.31 86,672 314,257 +24,163 Hover/Click
Jul25 250211 17.58 17.97 17.58 17.92 +0.31 24,730 163,612 +2,288 Hover/Click
Oct25 250211 17.67 18.06 17.67 18.01 +0.28 14,821 105,924 +3,264 Hover/Click
Mar26 250211 18.07 18.39 18.03 18.35 +0.27 5,834 78,951 +350 Hover/Click
May26 250211 17.41 17.68 17.38 17.64 +0.22 1,595 35,779 +4 Hover/Click
Jul26 250211 17.10 17.30 17.07 17.27 +0.17 972 26,167 +172 Hover/Click
Oct26 250211 17.12 17.30 17.10 17.26 +0.14 612 22,151 +82 Hover/Click
Mar27 250211 17.44 17.60 17.44 17.57 +0.11 85 11,733 +23 Hover/Click
Total Volume and Open Interest 226,996 1,012,805 -4,186  
London Cocoa(LCE) Weekly Monthly
Mar25 250211 7802 8081 7802 8063 +261 2,418 35,590 -550 Hover/Click
May25 250211 7899 8182 7899 8162 +243 6,553 43,097 -51 Hover/Click
Jul25 250211 7760 8019 7760 7999 +236 5,267 33,669 +5 Hover/Click
Sep25 250211 7458 7660 7418 7630 +213 2,960 19,259 +464 Hover/Click
Dec25 250211 6805 6953 6758 6919 +151 2,215 26,393 +152 Hover/Click
Mar26 250211 6442 6527 6366 6491 +113 384 5,164 -12 Hover/Click
May26 250211 6157 6214 6070 6182 +96 36 1,126 -6 Hover/Click
Total Volume and Open Interest 19,847 164,962 +9  
London Sugar(LCE) Weekly Monthly
Mar25 250211 526.00 534.30 519.90 532.80 +13.40 7,800 14,247 -4,964 Hover/Click
May25 250211 508.60 513.60 504.00 512.30 +8.70 10,481 58,529 +750 Hover/Click
Aug25 250211 490.90 497.50 487.60 496.30 +8.90 2,460 22,652 +253 Hover/Click
Oct25 250211 482.40 489.50 480.30 488.40 +8.50 355 9,224 +70 Hover/Click
Dec25 250211 482.00 487.00 479.70 486.40 +7.00 19 4,080 +5 Hover/Click
Total Volume and Open Interest 21,127 117,430 -3,886  
Cotton(ICE) Weekly Monthly
Mar25 250211 66.57 67.63 66.57 67.40 +0.86 37,829 81,806 -10,649 Hover/Click
May25 250211 67.92 68.65 67.89 68.45 +0.74 33,775 103,856 +11,199 Hover/Click
Jul25 250211 69.00 69.66 69.00 69.47 +0.67 9,162 53,373 +544 Hover/Click
Oct25 250211 70.05 70.05 70.05 70.05 +0.60 0 64 +0 Hover/Click
Dec25 250211 69.70 70.00 69.53 69.89 +0.52 4,647 42,475 +556 Hover/Click
Mar26 250211 70.62 70.96 70.55 70.89 +0.51 260 2,739 +110 Hover/Click
Total Volume and Open Interest 85,715 285,719 +1,794  
Crude Oil(NYM) Weekly Monthly
Mar25 250211 72.48 73.68 72.31 73.32 +1.00 255,941 211,466 -27,972 Hover/Click
Apr25 250211 72.11 73.33 72.00 73.08 +1.07 160,438 218,170 +18,145 Hover/Click
May25 250211 71.78 72.91 71.65 72.76 +1.11 81,240 136,807 +2,338 Hover/Click
Jun25 250211 71.38 72.46 71.25 72.39 +1.13 76,646 175,462 +1,449 Hover/Click
Jul25 250211 70.93 72.02 70.85 71.98 +1.13 26,965 85,694 -928 Hover/Click
Aug25 250211 70.51 71.56 70.38 71.52 +1.12 13,678 57,094 +1,316 Hover/Click
Sep25 250211 70.01 71.05 69.89 71.02 +1.11 24,738 105,540 +1,708 Hover/Click
Oct25 250211 69.51 70.54 69.40 70.53 +1.10 10,354 61,318 +628 Hover/Click
Nov25 250211 69.03 70.10 68.96 70.08 +1.08 6,317 44,869 -522 Hover/Click
Dec25 250211 68.62 69.70 68.55 69.67 +1.07 39,891 175,471 +392 Hover/Click
Jan26 250211 68.29 69.30 68.18 69.29 +1.07 3,167 42,216 +252 Hover/Click
Feb26 250211 68.21 68.94 68.21 68.94 +1.05 3,480 27,118 +289 Hover/Click
Mar26 250211 68.50 68.65 68.22 68.65 +1.03 5,383 46,581 +101 Hover/Click
Apr26 250211 67.63 68.39 67.63 68.39 +1.01 736 16,226 +111 Hover/Click
May26 250211 68.17 68.17 68.17 68.17 +1.00 348 13,247 +178 Hover/Click
Jun26 250211 67.06 68.00 66.93 67.97 +1.00 9,956 94,210 +2,015 Hover/Click
Total Volume and Open Interest 736,119 1,795,687 -583  
e-miNY Crude Oil(NYM)
Mar25 250211 72.425 73.650 72.325 73.325 +1.000 3,645 1,909 -198  
Apr25 250211 72.200 73.300 72.000 73.075 +1.075 662 922 +8  
May25 250211 71.875 72.875 71.875 72.750 +1.100 16 452 +4  
Jun25 250211 71.300 72.400 71.300 72.400 +1.150 17 33 -3  
Jul25 250211 70.925 71.975 70.925 71.975 +1.125 5 12 +0  
Aug25 250211 71.025 71.525 71.025 71.525 +1.125 0 6 +0  
Sep25 250211 70.600 71.025 70.600 71.025 +1.125 0 5 +0  
Oct25 250211 70.400 70.525 70.200 70.525 +1.100 0 7 +0  
Nov25 250211 70.075 70.075 70.075 70.075 +1.075 0 7 +0  
Dec25 250211 68.900 69.675 68.900 69.675 +1.075 3 51 -2  
Total Volume and Open Interest 4,348 3,413 -191  
NY Harbor ULSD(NYM) Weekly Monthly
Mar25 250211 245.46 252.13 244.78 251.46 +6.37 66,370 89,537 -8,363 Hover/Click
Apr25 250211 239.47 245.62 239.02 245.11 +5.77 48,594 72,381 +629 Hover/Click
May25 250211 234.88 240.31 234.54 239.98 +5.13 24,650 39,467 +968 Hover/Click
Jun25 250211 232.10 237.03 231.73 236.80 +4.77 18,287 50,950 +143 Hover/Click
Jul25 250211 231.25 235.85 230.90 235.68 +4.45 4,034 19,119 +303 Hover/Click
Aug25 250211 230.53 235.23 230.44 235.08 +4.27 3,126 14,538 -16 Hover/Click
Sep25 250211 230.71 235.16 230.48 235.06 +4.24 2,789 13,989 +63 Hover/Click
Oct25 250211 232.40 235.17 230.68 235.08 +4.17 1,079 7,054 +25 Hover/Click
Nov25 250211 233.08 234.79 232.78 234.75 +4.08 674 5,535 +85 Hover/Click
Dec25 250211 230.07 234.28 229.85 234.14 +3.98 2,287 20,492 +309 Hover/Click
Jan26 250211 232.37 234.02 231.94 233.98 +3.90 290 4,283 +25 Hover/Click
Feb26 250211 231.80 233.18 231.80 233.18 +3.81 272 2,226 +51 Hover/Click
Mar26 250211 230.50 231.69 230.50 231.69 +3.71 218 2,073 +48 Hover/Click
Apr26 250211 229.35 230.00 229.35 229.48 +3.60 109 838 +42 Hover/Click
Total Volume and Open Interest 172,838 354,055 -5,675  
RBOB Gasoline(NYM) Weekly Monthly
Mar25 250211 210.61 215.80 210.03 214.73 +4.31 63,536 77,547 -5,220 Hover/Click
Apr25 250211 233.61 237.67 233.14 237.18 +3.80 59,107 99,734 +12,382 Hover/Click
May25 250211 233.26 237.42 233.08 237.02 +3.71 26,595 59,750 -1,236 Hover/Click
Jun25 250211 231.84 235.92 231.69 235.53 +3.61 18,850 58,029 +865 Hover/Click
Jul25 250211 229.17 233.23 229.08 232.85 +3.57 6,990 29,582 +786 Hover/Click
Aug25 250211 225.40 229.50 225.35 229.13 +3.59 4,873 15,083 +627 Hover/Click
Sep25 250211 220.61 224.36 220.32 224.05 +3.54 6,373 30,792 -354 Hover/Click
Oct25 250211 204.92 207.97 204.30 207.87 +3.48 3,759 12,065 +597 Hover/Click
Nov25 250211 200.13 202.52 200.13 202.41 +3.36 2,370 6,822 +367 Hover/Click
Dec25 250211 195.17 198.42 194.91 198.28 +3.28 4,391 25,886 +171 Hover/Click
Total Volume and Open Interest 197,513 421,728 +9,035  
e-miNY RBOB Gasoline(NYM)
Mar25 250211 214.73 214.73 214.73 214.73 +4.31 1 2 +0  
Apr25 250211 237.18 237.18 237.18 237.18 +3.80        
May25 250211 237.02 237.02 237.02 237.02 +3.71        
Jun25 250211 235.53 235.53 235.53 235.53 +3.61        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Mar25 250211 3.442 3.576 3.431 3.519 +0.075 203,924 224,429 -23,777 Hover/Click
Apr25 250211 3.457 3.577 3.442 3.527 +0.069 98,156 133,040 +6,264 Hover/Click
May25 250211 3.530 3.649 3.519 3.605 +0.069 81,588 153,641 +6,615 Hover/Click
Jun25 250211 3.692 3.810 3.687 3.772 +0.069 26,134 88,080 +597 Hover/Click
Jul25 250211 3.866 3.976 3.858 3.943 +0.069 36,646 95,801 +1,464 Hover/Click
Aug25 250211 3.917 4.016 3.908 3.985 +0.060 13,182 37,846 +773 Hover/Click
Sep25 250211 3.886 3.984 3.878 3.954 +0.059 21,931 72,663 +910 Hover/Click
Oct25 250211 3.930 4.033 3.929 4.001 +0.056 31,128 132,461 -554 Hover/Click
Nov25 250211 4.164 4.252 4.156 4.225 +0.052 12,308 55,157 +792 Hover/Click
Dec25 250211 4.574 4.657 4.568 4.631 +0.048 5,739 39,422 +757 Hover/Click
Jan26 250211 4.811 4.893 4.803 4.865 +0.049 11,689 121,811 +581 Hover/Click
Feb26 250211 4.463 4.551 4.459 4.528 +0.056 6,399 31,725 +631 Hover/Click
Mar26 250211 3.943 4.024 3.939 4.012 +0.058 10,325 67,108 +769 Hover/Click
Apr26 250211 3.579 3.658 3.579 3.646 +0.054 9,164 68,440 -1,308 Hover/Click
May26 250211 3.620 3.693 3.617 3.674 +0.044 3,338 13,401 +188 Hover/Click
Jun26 250211 3.769 3.821 3.753 3.801 +0.036 2,253 7,188 -13 Hover/Click
Total Volume and Open Interest 592,540 1,558,321 -2,440  
Brent Crude Oil(ICE) Weekly Monthly
Apr25 250211 75.94 77.29 75.90 77.00 +1.13 271,703 464,531 -22,534 Hover/Click
May25 250211 75.50 76.78 75.44 76.62 +1.19 200,293 403,651 +28,521 Hover/Click
Jun25 250211 75.02 76.22 74.96 76.15 +1.19 150,303 267,771 +10,558 Hover/Click
Jul25 250211 74.51 75.70 74.50 75.67 +1.18 53,370 123,414 +1,079 Hover/Click
Aug25 250211 74.03 75.20 74.03 75.18 +1.16 35,075 103,392 +1,825 Hover/Click
Sep25 250211 73.55 74.72 73.55 74.69 +1.13 36,953 143,180 +1,235 Hover/Click
Oct25 250211 73.16 74.26 73.11 74.24 +1.12 10,796 90,588 +1,063 Hover/Click
Nov25 250211 72.69 73.85 72.69 73.82 +1.11 8,064 66,634 +1,026 Hover/Click
Dec25 250211 72.32 73.47 72.31 73.44 +1.11 52,753 209,245 -1,651 Hover/Click
Jan26 250211 71.97 73.10 71.96 73.09 +1.11 2,438 38,485 -364 Hover/Click
Feb26 250211 71.67 72.77 71.64 72.76 +1.09 2,462 40,787 -157 Hover/Click
Mar26 250211 71.40 72.47 71.40 72.47 +1.08 3,661 32,995 +118 Hover/Click
Apr26 250211 72.21 72.21 72.21 72.21 +1.06 1,370 23,013 +845 Hover/Click
May26 250211 71.99 71.99 71.99 71.99 +1.04 589 18,204 +118 Hover/Click
Total Volume and Open Interest 855,260 2,468,085 +22,267  
Gas Oil(ICE) Weekly Monthly
Feb25 250211 720.50 739.50 719.00 733.75 +15.75 49,249 19,253 -15,325 Hover/Click
Mar25 250211 715.75 732.50 714.25 729.00 +16.00 142,038 220,254 +2,451 Hover/Click
Apr25 250211 706.50 721.75 705.25 718.50 +14.25 85,558 118,610 +2,480 Hover/Click
May25 250211 697.75 711.50 696.50 708.50 +12.75 36,925 84,723 +1,241 Hover/Click
Jun25 250211 690.75 703.75 689.50 701.00 +12.00 35,336 85,857 +645 Hover/Click
Jul25 250211 687.25 699.75 686.25 697.25 +11.50 10,607 46,695 +551 Hover/Click
Aug25 250211 685.50 697.25 684.25 694.75 +11.00 4,032 39,076 +379 Hover/Click
Sep25 250211 684.00 695.75 683.00 693.50 +11.00 4,823 46,726 +985 Hover/Click
Oct25 250211 683.75 695.00 682.75 693.00 +10.75 1,814 27,942 -514 Hover/Click
Nov25 250211 680.00 691.00 678.75 688.75 +10.25 1,307 17,660 +245 Hover/Click
Total Volume and Open Interest 383,391 856,058 -5,904  
WTI Crude Oil(ICE) Weekly Monthly
Mar25 250211 72.36 73.68 72.32 73.32 +1.00 29,785 60,897 +836 Hover/Click
Apr25 250211 72.11 73.34 72.01 73.08 +1.07 45,176 83,168 +300 Hover/Click
May25 250211 71.72 72.88 71.72 72.76 +1.11 34,331 57,678 +594 Hover/Click
Jun25 250211 71.34 72.44 71.32 72.39 +1.13 36,438 90,173 +2,072 Hover/Click
Jul25 250211 70.96 72.02 70.96 71.98 +1.13 17,568 43,291 +2,157 Hover/Click
Aug25 250211 70.51 71.53 70.51 71.52 +1.12 10,601 34,383 +624 Hover/Click
Sep25 250211 70.02 71.02 70.02 71.02 +1.11 7,065 56,909 -139 Hover/Click
Oct25 250211 70.53 70.53 70.53 70.53 +1.10 1,940 26,661 +499 Hover/Click
Nov25 250211 70.08 70.08 70.08 70.08 +1.08 933 20,874 -140 Hover/Click
Dec25 250211 68.67 69.67 68.67 69.67 +1.07 9,963 105,751 +1,925 Hover/Click
Jan26 250211 69.29 69.29 69.29 69.29 +1.07 180 5,980 +52 Hover/Click
Feb26 250211 68.94 68.94 68.94 68.94 +1.05 112 2,573 -35 Hover/Click
Mar26 250211 68.65 68.65 68.65 68.65 +1.03 292 4,486 -2 Hover/Click
Apr26 250211 68.39 68.39 68.39 68.39 +1.01 115 2,145 -20 Hover/Click
May26 250211 68.17 68.17 68.17 68.17 +1.00 66 1,368 -36 Hover/Click
Jun26 250211 67.65 67.97 67.65 67.97 +1.00 2,620 49,954 -124 Hover/Click
Total Volume and Open Interest 200,970 747,851 +8,985  
US Dollar Index(ICE) Weekly Monthly
Mar25 250211 108.235 108.350 107.640 107.832 -0.360 12,037 38,680 +337 Hover/Click
Jun25 250211 107.925 107.930 107.385 107.452 -0.360 69 606 -2 Hover/Click
Sep25 250211 107.152 107.152 107.152 107.152 -0.360 0 12 +0 Hover/Click
Total Volume and Open Interest 12,106 39,299 +335  
Australian Dollar(CME) Weekly Monthly
Mar25 250211 62.81 63.04 62.62 62.95 +0.14 58,471 194,127 -3,010 Hover/Click
Jun25 250211 62.77 63.08 62.68 63.00 +0.14 135 1,716 +14 Hover/Click
Sep25 250211 62.84 63.06 62.84 63.06 +0.14 3 62 +0 Hover/Click
Total Volume and Open Interest 58,755 196,772 -3,050  
British Pound(CME) Weekly Monthly
Mar25 250211 123.66 124.54 123.32 124.38 +0.73 55,132 199,516 +1,825 Hover/Click
Jun25 250211 123.60 124.53 123.33 124.38 +0.73 55 3,005 +5 Hover/Click
Sep25 250211 123.64 124.42 123.64 124.42 +0.73 30 445 -30 Hover/Click
Total Volume and Open Interest 55,355 204,174 +1,815  
Canadian Dollar(CME) Weekly Monthly
Mar25 250211 69.91 70.14 69.81 70.06 +0.06 66,667 322,578 -879 Hover/Click
Jun25 250211 70.18 70.43 70.11 70.36 +0.07 351 5,701 +66 Hover/Click
Sep25 250211 70.59 70.66 70.58 70.66 +0.05 59 1,223 +10 Hover/Click
Dec25 250211 70.90 70.97 70.89 70.97 +0.06 3 343 +2 Hover/Click
Total Volume and Open Interest 67,225 330,454 -840  
Japanese Yen(CME) Weekly Monthly
Mar25 250211 66.08 66.20 65.79 65.83 -0.22 118,068 267,214 +2,485 Hover/Click
Jun25 250211 66.75 66.87 66.46 66.51 -0.23 318 2,627 +51 Hover/Click
Sep25 250211 67.15 67.15 67.15 67.15 -0.23 3 130 +1 Hover/Click
Total Volume and Open Interest 118,903 271,412 +2,292  
Swiss Franc(CME) Weekly Monthly
Mar25 250211 110.13 110.19 109.82 109.92 -0.23 18,037 97,034 +1,565 Hover/Click
Jun25 250211 111.35 111.36 111.02 111.10 -0.24 4 153 +0 Hover/Click
Sep25 250211 112.31 112.31 112.25 112.31 -0.23 0 31 +0 Hover/Click
Total Volume and Open Interest 18,041 97,231 +1,565  
EuroFX(CME) Weekly Monthly
Mar25 250211 103.24 103.99 103.09 103.75 +0.51 132,237 601,788 +5,995 Hover/Click
Jun25 250211 103.71 104.50 103.62 104.27 +0.50 777 14,869 -53 Hover/Click
Sep25 250211 104.72 104.84 104.72 104.84 +0.50 5 2,402 +2 Hover/Click
Total Volume and Open Interest 135,806 627,932 +4,061  
Mexican Peso(CME) Weekly Monthly
Mar25 250211 482.25 485.25 481.50 484.25 +1.38 33,974 138,559 +982 Hover/Click
Jun25 250211 478.25 478.88 478.25 478.25 +1.50 28 313 +27 Hover/Click
Total Volume and Open Interest 34,002 139,299 +1,009  
New Zealand Dollar(CME) Weekly Monthly
Mar25 250211 56.4500 56.6400 56.3200 56.5500 +0.1000 27,999 86,300 +2,755 Hover/Click
Jun25 250211 56.5200 56.7500 56.4600 56.6700 +0.1000 7 62 +2 Hover/Click
Total Volume and Open Interest 28,006 86,365 +2,757  
Brazilian Real(CME) Weekly Monthly
Mar25 250211 172.35 173.15 171.70 172.85 +0.55 14,005 64,123 +1,463 Hover/Click
Apr25 250211 171.15 172.20 170.80 171.95 +0.55 110 518 +59  
May25 250211 171.05 171.05 171.05 171.05 +0.50 0 5 +0  
Jun25 250211 169.95 169.95 169.95 169.95 +0.55       Hover/Click
Total Volume and Open Interest 14,115 64,646 +1,522  
Bitcoin RR(CME) Weekly Monthly
Feb25 250211 97725 98960 95065 95425 -2255 7,178 25,508 -532 Hover/Click
Mar25 250211 98505 99770 95805 96180 -2290 2,739 7,444 +1,028 Hover/Click
Apr25 250211 99900 100480 96550 96885 -2345 29 201 +0 Hover/Click
May25 250211 99620 101100 97385 97640 -2365 10 98 +0 Hover/Click
Jun25 250211 98255 101795 98135 98410 -2375 5 102 +0 Hover/Click
Total Volume and Open Interest 9,966 33,393 +500  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250211 115~120 115~180 114~220 114~250 -0~200 338,874 2,004,320 +2,521 Hover/Click
Jun25 250211 115~090 115~120 114~170 114~190 -0~210 5,367 18,197 +431 Hover/Click
Sep25 250211 114~130 115~030 114~120 114~130 -0~210 14 802 +6 Hover/Click
Total Volume and Open Interest 344,255 2,023,319 +2,958  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250211 109~060 109~095 108~280 108~305 -0~085 1,385,561 4,885,820 -25,931 Hover/Click
Jun25 250211 109~070 109~090 108~275 108~300 -0~085 33,279 46,068 +14,086 Hover/Click
Sep25 250211 108~290 109~045 108~285 108~285 -0~075 0 18 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250211 106~144 106~164 106~086 106~104 -0~046 1,026,353 6,400,028 +7,778 Hover/Click
Jun25 250211 106~180 106~192 106~112 106~126 -0~052 110,255 137,780 +66,961 Hover/Click
Sep25 250211 106~150 106~150 106~150 106~150 -0~060       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250211 102~232 102~240 102~216 102~223 -0~012 579,564 4,097,523 +334 Hover/Click
Jun25 250211 102~287 102~297 102~273 102~276 -0~015 9,659 13,991 +4,993 Hover/Click
Sep25 250211 103~002 103~002 102~306 102~306 -0~015 0 216 +0 Hover/Click
Total Volume and Open Interest 589,223 4,111,730 +5,327  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250211 95.685 95.690 95.670 95.670 -0.015 66,053 271,899 -7,989  
Jun25 250211 95.950 95.960 95.925 95.930 -0.025 68,616 367,221 +15,008  
Sep25 250211 96.115 96.120 96.075 96.080 -0.030 62,479 241,528 -391  
Dec25 250211 96.190 96.200 96.145 96.150 -0.035 74,227 309,533 +4,273  
Mar26 250211 96.215 96.230 96.165 96.170 -0.040 49,549 190,668 +1,983  
Jun26 250211 96.230 96.245 96.170 96.175 -0.050 38,882 180,195 -107  
Sep26 250211 96.235 96.245 96.170 96.175 -0.055 27,799 116,448 +361  
Dec26 250211 96.240 96.250 96.170 96.175 -0.065 27,763 121,772 +617  
Mar27 250211 96.250 96.255 96.175 96.180 -0.065 17,362 67,684 +1,708  
Jun27 250211 96.255 96.255 96.180 96.185 -0.065 9,664 66,151 +1,060  
Sep27 250211 96.260 96.260 96.185 96.190 -0.065 11,395 71,038 +109  
Dec27 250211 96.250 96.255 96.180 96.185 -0.070 6,146 58,996 -995  
Mar28 250211 96.245 96.245 96.175 96.175 -0.070 3,889 37,708 -612  
Jun28 250211 96.230 96.235 96.165 96.165 -0.070 2,917 20,265 -89  
Sep28 250211 96.220 96.220 96.150 96.150 -0.075 3,049 21,340 +516  
Dec28 250211 96.200 96.200 96.130 96.130 -0.075 1,983 14,460 -66  
Mar29 250211 96.180 96.180 96.110 96.110 -0.075 772 11,659 +137  
Jun29 250211 96.160 96.160 96.085 96.090 -0.075 940 12,658 -211  
Total Volume and Open Interest 474,785 2,483,618 +15,596  
Ultra T-Bond(CBOT)
Mar25 250211 120~16 120~24 119~16 119~22 -0~23 230,285 1,798,699 +4,206  
Jun25 250211 119~24 120~18 119~13 119~18 -0~23 52 866 +26  
Sep25 250211 120~24 120~24 120~24 120~24 -0~23        
Total Volume and Open Interest 230,337 1,799,565 +4,232  
Ultra 10-Yr T-Note(CBOT)
Mar25 250211 111~315 112~040 111~175 111~205 -0~125 539,397 2,272,622 +6,216  
Jun25 250211 111~290 111~315 111~135 111~160 -0~125 1,760 2,541 +1,461  
Sep25 250211 111~270 111~270 111~270 111~270 -0~125        
Total Volume and Open Interest 541,157 2,275,163 +7,677  
30 Day Federal Funds(CBOT)
Feb25 250211 95.670 95.673 95.670 95.673 +0.003 55,021 504,402 -18,980  
Mar25 250211 95.675 95.680 95.675 95.680 unch 23,568 261,933 +1,203  
Apr25 250211 95.690 95.690 95.680 95.685 -0.005 42,299 282,407 +38,475  
May25 250211 95.730 95.735 95.715 95.725 -0.010 55,586 224,390 +15,958  
Jun25 250211 95.780 95.780 95.755 95.765 -0.015 6,327 69,614 -352  
Jul25 250211 95.830 95.835 95.810 95.820 -0.015 24,323 118,553 +2,121  
Total Volume and Open Interest 233,058 1,629,403 +38,954  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250211 139.97 140.08 139.66 140.02 +0.02 1,463 8,097 +259 Hover/Click
Jun25 250211 139.35 139.35 139.35 139.35 unch 0 8 +0 Hover/Click
Sep25 250211 139.04 139.04 139.04 139.04 unch       Hover/Click
Total Volume and Open Interest 1,463 8,105 +259  
Euro-Buxl(EUREX)
Mar25 250211 131.50 131.56 129.32 129.42 -2.14 90,828 230,727 -6,817  
Jun25 250211 129.62 129.62 129.12 129.12 -2.14 281 13,064 -236  
Sep25 250211 128.90 128.90 128.90 128.90 -2.42        
Total Volume and Open Interest 91,109 243,791 -7,053  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250211 133.51 133.53 132.64 132.70 -0.80 791,974 1,401,472 -114,560 Hover/Click
Jun25 250211 132.43 132.43 131.75 131.81 -0.80 553 6,961 -28 Hover/Click
Sep25 250211 131.92 131.92 131.92 131.92 -1.01       Hover/Click
Total Volume and Open Interest 792,527 1,408,433 -114,588  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250211 117.93 117.93 117.49 117.52 -0.37 697,687 1,435,396 +19,294 Hover/Click
Jun25 250211 118.73 118.73 118.54 118.54 -0.40 36 1,012 +25 Hover/Click
Sep25 250211 117.55 117.55 117.55 117.55 -0.36 1 1 +1 Hover/Click
Total Volume and Open Interest 697,724 1,436,409 +19,320  
Euro-Schatz(EUREX)
Mar25 250211 106.96 106.96 106.83 106.85 -0.11 423,635 2,193,098 -87,186  
Jun25 250211 106.94 106.94 106.94 106.94 -0.11 179 3,027 +179  
Sep25 250211 107.94 107.94 107.94 107.94 -0.11        
Total Volume and Open Interest 423,814 2,196,125 -87,007  
3-Mth Euribor(EUREX)
Mar25 250211 97.625 97.625 97.610 97.610 -0.020 4,552 25,619 +1,639  
Jun25 250211 97.920 97.925 97.870 97.875 -0.055 37,705 27,672 +239  
Sep25 250211 98.050 98.050 97.995 98.005 -0.060 726 27,157 +98  
Total Volume and Open Interest 65,800 181,157 +3,320  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250211 93~09 93~12 92~28 92~29 -0~19 168,374 975,586 +3,833 Hover/Click
Jun25 250211 93~00 93~00 92~29 92~29 -0~19 0 493 +0 Hover/Click
Total Volume and Open Interest 168,374 976,079 +3,833  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250211 97.630 97.630 97.605 97.610 -0.020 134,328 559,435 +11,817  
Jun25 250211 97.925 97.930 97.865 97.875 -0.055 172,852 766,236 +26,367  
Sep25 250211 98.045 98.060 97.990 98.000 -0.060 110,710 521,242 +11,637  
Total Volume and Open Interest 990,308 4,689,625 +62,468  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250211 95.89 95.90 95.87 95.89 unch 24,865 328,148 -1,507  
Jun25 250211 96.13 96.15 96.13 96.14 unch 27,940 271,236 +1,457  
Sep25 250211 96.29 96.31 96.27 96.29 unch 24,566 234,487 +5,589  
Dec25 250211 96.34 96.38 96.34 96.35 unch 20,133 224,963 -386  
Mar26 250211 96.36 96.39 96.35 96.36 unch 14,210 140,749 +1,834  
Jun26 250211 96.34 96.38 96.33 96.34 unch 7,703 109,108 +1,085  
Sep26 250211 96.31 96.34 96.30 96.30 -0.01 5,204 63,501 +345  
Dec26 250211 96.27 96.31 96.26 96.26 -0.01 3,918 61,558 +491  
Mar27 250211 96.27 96.27 96.23 96.23 unch 79 7,076 +1  
Jun27 250211 96.19 96.19 96.19 96.19 -0.01 50 941 +50  
Total Volume and Open Interest 128,694 1,442,531 +8,957  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250211 95.57 95.61 95.56 95.59 +0.02 207,581 1,168,664 -13,685  
Jun25 250211 95.59 95.59 95.59 95.59 +0.02        
Total Volume and Open Interest 207,581 1,168,664 -13,685  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250211 96.18 96.23 96.18 96.20 +0.01 223,668 936,501 +2,508  
Jun25 250211 96.20 96.20 96.20 96.20 +0.01        
Total Volume and Open Interest 223,668 936,501 +2,508  
Gold(CMX) Weekly Monthly
Feb25 250211 2925.5 2945.4 2890.0 2912.5 -1.8 2,237 7,845 -800 Hover/Click
Apr25 250211 2937.0 2968.5 2907.0 2932.6 -1.8 167,232 402,497 +4,200 Hover/Click
Jun25 250211 2963.5 2995.3 2935.3 2960.5 -0.8 11,657 70,606 +1,861 Hover/Click
Aug25 250211 2992.6 3019.5 2961.6 2986.7 -0.6 3,406 21,489 +267 Hover/Click
Oct25 250211 3020.8 3045.8 2989.6 3012.8 -0.4 668 4,627 -22 Hover/Click
Dec25 250211 3041.0 3070.7 3014.6 3038.8 unch 722 13,543 -44 Hover/Click
Feb26 250211 3078.3 3085.5 3052.8 3064.9 +0.6 14 492 +0 Hover/Click
Apr26 250211 3082.4 3087.9 3082.4 3087.9 +1.6 7 46 +0 Hover/Click
Jun26 250211 3111.1 3111.1 3111.1 3111.1 +3.3 0 225 +0 Hover/Click
Aug26 250211 3133.3 3133.3 3133.3 3133.3 +3.7 3 41 +3 Hover/Click
Oct26 250211 3152.5 3152.5 3152.5 3152.5 +3.9 1 2 +1 Hover/Click
Dec26 250211 3171.8 3171.8 3171.8 3171.8 +4.7 2 32 +0 Hover/Click
Total Volume and Open Interest 188,067 536,202 +5,464  
Silver(CMX) Weekly Monthly
Mar25 250211 3249.5 3266.0 3165.0 3232.2 -16.9 56,875 104,593 -4,654 Hover/Click
May25 250211 3279.5 3296.5 3196.0 3263.6 -16.7 16,046 41,919 +4,887 Hover/Click
Jul25 250211 3311.0 3325.0 3228.5 3295.0 -15.7 2,456 12,854 +460 Hover/Click
Sep25 250211 3346.0 3353.0 3261.5 3326.2 -15.0 1,348 3,750 +331 Hover/Click
Dec25 250211 3389.0 3394.0 3343.0 3369.9 -13.8 498 2,292 +145 Hover/Click
Mar26 250211 3411.5 3411.5 3411.5 3411.5 -13.9 60 68 +0 Hover/Click
May26 250211 3437.6 3437.6 3437.6 3437.6 -13.7 0 14 +0 Hover/Click
Total Volume and Open Interest 77,921 166,626 +1,487  
Platinum(NYMEX) Weekly Monthly
Apr25 250211 1035.8 1040.0 1015.9 1035.7 +3.4 23,927 72,580 +2,080 Hover/Click
Jul25 250211 1043.2 1048.7 1024.7 1045.3 +4.5 1,070 6,997 +226 Hover/Click
Oct25 250211 1048.3 1052.8 1032.1 1051.1 +5.2 292 1,155 +48 Hover/Click
Jan26 250211 1056.8 1058.8 1037.9 1056.4 +5.7 79 218 +28 Hover/Click
Total Volume and Open Interest 25,425 81,167 +2,377  
Palladium(NYMEX) Weekly Monthly
Mar25 250211 1005.00 1009.00 973.50 992.30 -11.10 6,506 14,418 -241 Hover/Click
Jun25 250211 1018.00 1025.50 995.50 1009.80 -10.70 1,919 4,966 +638 Hover/Click
Sep25 250211 1017.90 1017.90 1017.90 1017.90 -10.00 6 19 +0 Hover/Click
Total Volume and Open Interest 8,432 19,427 +398  
Copper(CMX) Weekly Monthly
Mar25 250211 469.35 470.00 454.10 460.10 -10.60 107,861 95,885 -5,658 Hover/Click
May25 250211 473.85 474.25 458.45 464.60 -10.55 60,857 80,647 +2,789 Hover/Click
Jul25 250211 475.60 476.55 461.40 467.50 -10.40 9,250 31,077 +333 Hover/Click
Sep25 250211 478.15 478.85 464.40 470.20 -10.35 3,754 16,186 +370 Hover/Click
Dec25 250211 481.10 481.30 467.10 473.20 -10.35 1,352 9,569 +341 Hover/Click
Total Volume and Open Interest 184,803 243,479 -1,729  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250211 44574 44749 44395 44708 +128 79,522 80,896 -884 Hover/Click
Jun25 250211 44915 45136 44788 45097 +129 105 1,594 -12 Hover/Click
Sep25 250211 45462 45462 45186 45462 +143 1 51 -1 Hover/Click
Dec25 250211 45896 45896 45896 45896 +137       Hover/Click
Total Volume and Open Interest 79,628 82,541 -897  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar25 250211 44558 44750 44395 44708 +128 73,009 16,198 +421 Hover/Click
Jun25 250211 44922 45135 44793 45097 +129 397 815 +21 Hover/Click
Sep25 250211 45462 45462 45185 45462 +143 6 8 +5 Hover/Click
Dec25 250211 45896 45896 45745 45896 +137 0 7 +0 Hover/Click
Total Volume and Open Interest 73,412 17,028 +447  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250211 6085.50 6098.75 6057.75 6092.25 +3.50 1,005,560 2,071,844 +4,899 Hover/Click
Jun25 250211 6140.00 6157.00 6116.00 6150.25 +3.50 1,189 17,539 +151 Hover/Click
Sep25 250211 6194.75 6210.25 6172.75 6205.00 +3.25 63 1,485 +1 Hover/Click
Dec25 250211 6260.25 6260.25 6246.00 6260.25 +3.25 0 1,675 +0 Hover/Click
Total Volume and Open Interest 1,006,839 2,093,067 +5,078  
e-Micro S&P 500(CME) Weekly Monthly
Mar25 250211 6085.50 6098.50 6057.75 6092.25 +3.50 737,591 138,034 +3,100 Hover/Click
Jun25 250211 6142.25 6156.50 6116.25 6150.25 +3.50 1,520 3,999 -17 Hover/Click
Sep25 250211 6194.75 6210.25 6172.75 6205.00 +3.25 42 288 +2 Hover/Click
Dec25 250211 6262.00 6262.00 6233.00 6260.25 +3.25 1 27 +0 Hover/Click
Total Volume and Open Interest 739,154 142,354 +3,085  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250211 21832.00 21871.50 21669.50 21786.75 -59.75 391,625 261,596 +5,829 Hover/Click
Jun25 250211 22044.75 22107.50 21909.25 22025.25 -60.00 649 2,858 +15 Hover/Click
Sep25 250211 22270.00 22333.00 22150.00 22253.50 -60.75 6 44 +3 Hover/Click
Total Volume and Open Interest 392,281 264,502 +5,847  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar25 250211 21832.00 21871.25 21669.50 21786.75 -59.75 1,010,477 126,128 +977 Hover/Click
Jun25 250211 22075.25 22107.75 21909.00 22025.25 -60.00 3,412 3,929 +223 Hover/Click
Sep25 250211 22266.25 22333.00 22154.25 22253.50 -60.75 25 188 +2 Hover/Click
Total Volume and Open Interest 1,013,915 130,270 +1,203  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250211 3217.00 3217.90 3193.50 3203.80 -15.90 10,558 42,817 +529 Hover/Click
Jun25 250211 3228.00 3228.00 3226.40 3228.00 -14.40 0 1 +0 Hover/Click
Sep25 250211 3251.90 3251.90 3251.90 3251.90 -14.50       Hover/Click
Total Volume and Open Interest 10,558 42,818 +529  
Volatility Index(CBOE)
Feb25 250211 16.75 17.01 16.55 16.77 +0.07 64,652 105,152 -9,094  
Mar25 250211 17.50 17.75 17.35 17.56 +0.04 57,592 136,461 +12,520  
Apr25 250211 18.00 18.17 17.87 18.06 +0.06 15,794 43,696 +1,960  
May25 250211 18.32 18.50 18.22 18.37 +0.03 5,047 28,819 +231  
Total Volume and Open Interest 150,842 362,851 +6,721  
S & P 600(CME)
Mar25 250211 1435.00 1436.80 1428.70 1434.30 -1.60 10 735 -4  
Jun25 250211 1451.90 1451.90 1451.90 1451.90 -1.70        
Total Volume and Open Interest 10 735 -4  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250211 2297.20 2298.10 2274.20 2284.00 -13.30 105,855 411,497 +1,806 Hover/Click
Jun25 250211 2314.50 2314.50 2295.30 2304.80 -13.40 652 3,072 +476 Hover/Click
Sep25 250211 2325.40 2325.40 2325.40 2325.40 -13.40 0 11 +0 Hover/Click
Total Volume and Open Interest 106,507 414,696 +2,282  
e-Micro Russell 2000(CME) Weekly Monthly
Mar25 250211 2297.50 2297.50 2274.10 2284.00 -13.30 44,104 37,040 +529 Hover/Click
Jun25 250211 2316.00 2316.00 2295.30 2304.80 -13.40 250 831 -22 Hover/Click
Sep25 250211 2325.40 2325.40 2325.40 2325.40 -13.40 0 1 +0 Hover/Click
Total Volume and Open Interest 44,354 37,876 +507  
Nikkei 225(CME)
Mar25 250211 38895 39120 38795 39100 +135 4,409 11,305 -99  
Jun25 250211 39040 39040 38750 39040 +125 1 13 +1  
Total Volume and Open Interest 4,410 11,318 -98  
Nikkei 225(SGX) Weekly Monthly
Mar25 250211 38790 38970 38765 38785 unch 21,961 72,617 -216  
Jun25 250211 38655 38655 38525 38525 unch 6 689 +4  
Sep25 250211 38515 38515 38515 38515 unch 0 1 +0  
Total Volume and Open Interest 21,967 76,076 -212  
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 250211 38860 39085 38760 39070 +145 17,032 37,354 -984  
Jun25 250211 38855 38855 38565 38855 +140 1 24 +0  
Sep25 250211 39100 39100 39100 39100 +155        
Total Volume and Open Interest 17,033 37,378 -984  
Nikkei 225(CME) e-Mini Yen
Mar25 250211 39070 39070 39070 39070 +145 0 1 +0  
Jun25 250211 38855 38855 38855 38855 +140        
Sep25 250211 39100 39100 39100 39100 +155        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb25 250211 8010.0 8059.5 8001.5 8036.5 +22.0 22,788 179,143 +2,395  
Mar25 250211 8059.5 8072.0 8021.0 8053.5 +21.0 281 3,331 +76  
Apr25 250211 8066.0 8066.0 8066.0 8066.0 +21.0        
Jun25 250211 7930.0 7930.0 7930.0 7930.0 +22.5 0 4 +0  
Sep25 250211 7971.0 7971.0 7971.0 7971.0 +22.5        
Dec25 250211 7985.5 7985.5 7985.5 7985.5 +24.0        
Total Volume and Open Interest 23,069 182,478 +2,471  
Hang Seng Index(HKFE) Weekly Monthly
Feb25 250211 21570 21727 21324 21342 -225 129,041 107,318 +4,931  
Mar25 250211 21547 21700 21315 21329 -225 3,311 11,337 +865  
Apr25 250211 21377 21377 21377 21377 -225 0 2,116 +0  
Total Volume and Open Interest 132,890 124,856 +5,727  
DAX(EUREX) Weekly Monthly
Mar25 250211 21997.0 22202.0 21968.0 22119.0 +93.0 28,859 58,776 -3,237  
Jun25 250211 22348.0 22348.0 22348.0 22348.0 +94.0 5 63 -4  
Sep25 250211 22486.0 22486.0 22486.0 22486.0 +94.0 0 5 +0  
Total Volume and Open Interest 28,864 58,845 -3,241  
Mini-DAX(EUREX)
Mar25 250211 22005.0 22202.0 21968.0 22119.0 +93.0 17,311 9,098 -645  
Jun25 250211 22244.0 22426.0 22238.0 22348.0 +94.0 32 114 +7  
Sep25 250211 22486.0 22486.0 22486.0 22486.0 +94.0 0 2 +0  
Total Volume and Open Interest 17,343 9,214 -638  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250211 5364 5419 5364 5401 +26 459,784 1,914,357 -51,159  
Jun25 250211 5315 5356 5315 5346 +26 16 17,131 -3  
Sep25 250211 5370 5370 5370 5370 +27 0 360 +0  
Total Volume and Open Interest 460,300 1,932,850 -50,662  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250211 12600 12693 12595 12670 +74 16,603 181,124 -472  
Jun25 250211 12454 12472 12454 12472 +74 15 289 +4  
Sep25 250211 12476 12476 12476 12476 +80        
Total Volume and Open Interest 16,618 181,413 -468  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250211 8748.00 8764.00 8721.50 8755.50 +4.50 68,197 478,009 +3,706  
Jun25 250211 8768.50 8768.50 8763.00 8763.00 +4.50 3 229 +3  
Sep25 250211 8774.50 8774.50 8774.50 8774.50 +4.50        
Total Volume and Open Interest 68,200 478,238 +3,709  
SPI 200(SFE) Weekly Monthly
Mar25 250211 8436.0 8475.0 8427.0 8436.0 +2.0 28,251 241,019 -311  
Jun25 250211 8490.0 8490.0 8490.0 8490.0 +2.0 3 313 +2  
Sep25 250211 8471.0 8471.0 8471.0 8471.0 +2.0 0 338 +0  
Total Volume and Open Interest 28,254 241,718 -309  
FTSE MIB(ISE)
Mar25 250211 37450.00 37845.00 37255.00 37705.00 +341.00 13,383 93,522 -11  
Jun25 250211 36800.00 37080.00 36735.00 37070.00 +341.00 12 313 +21  
Sep25 250211 37070.00 37070.00 37070.00 37070.00 +341.00        
Total Volume and Open Interest 13,395 93,835 +10  
KOSPI 200(KFE)
Mar25 250211 333.30 337.20 333.15 335.65 +3.25 216,414 265,352 +812  
Jun25 250211 332.40 336.35 332.40 335.05 +3.40 438 15,394 +280  
Sep25 250211 336.60 336.60 336.60 336.60 +3.90 33 3,057 +0  
Total Volume and Open Interest 216,885 294,095 +1,092  
GSCI(CME) Weekly Monthly
Feb25 250211 574.05 574.65 574.05 574.20 +4.15 191 442 -112  
Mar25 250211 574.10 575.50 573.60 575.25 +4.30 197 232 +189  
Apr25 250211 572.75 572.75 572.75 572.75 -0.70        
Total Volume and Open Interest 388 674 +77  
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9