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 Wed February 12, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250212 1043.50 1047.00 1024.50 1027.75 -15.75 149,758 255,936 -16,588 Hover/Click
May25 250212 1060.25 1063.75 1042.00 1045.75 -14.50 101,365 296,824 +15,761 Hover/Click
Jul25 250212 1075.50 1079.00 1058.50 1062.00 -14.00 35,685 170,644 +979 Hover/Click
Aug25 250212 1071.50 1075.25 1056.25 1059.00 -13.00 3,575 20,253 -146 Hover/Click
Sep25 250212 1054.50 1057.00 1040.00 1042.25 -12.50 3,431 19,475 +257 Hover/Click
Nov25 250212 1055.00 1057.75 1041.75 1044.00 -11.50 17,937 105,177 -264 Hover/Click
Jan26 250212 1065.25 1066.75 1051.50 1053.75 -11.00 2,136 11,577 -117 Hover/Click
Mar26 250212 1063.00 1064.50 1050.50 1052.75 -10.25 891 13,323 +297 Hover/Click
May26 250212 1065.25 1066.75 1053.75 1056.75 -8.75 255 4,100 +19 Hover/Click
Jul26 250212 1070.75 1072.75 1060.00 1063.00 -8.50 298 3,401 -54 Hover/Click
Aug26 250212 1055.50 1055.50 1055.50 1055.50 -7.50 3 101 +0 Hover/Click
Sep26 250212 1034.25 1034.25 1034.25 1034.25 -8.75 1 106 +1 Hover/Click
Nov26 250212 1040.00 1041.50 1029.50 1031.50 -8.50 57 3,325 -2 Hover/Click
Jan27 250212 1042.00 1042.00 1042.00 1042.00 -8.25 0 84 +0 Hover/Click
Total Volume and Open Interest 315,392 904,578 +143  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250212 296.90 298.00 293.40 294.10 -2.50 79,898 157,895 -13,459 Hover/Click
May25 250212 304.90 306.00 301.40 302.30 -2.40 66,469 177,642 +11,415 Hover/Click
Jul25 250212 312.50 312.90 308.60 309.40 -2.70 30,876 125,408 -657 Hover/Click
Aug25 250212 315.00 315.10 310.90 311.70 -2.70 7,871 24,475 +389 Hover/Click
Sep25 250212 315.20 315.90 311.90 312.80 -2.40 2,858 22,797 +204 Hover/Click
Oct25 250212 315.40 316.00 312.20 313.30 -2.00 1,575 15,951 -37 Hover/Click
Dec25 250212 318.80 319.10 315.60 316.90 -1.60 5,513 48,828 -171 Hover/Click
Jan26 250212 318.40 319.80 316.60 317.90 -1.40 362 4,683 +53 Hover/Click
Mar26 250212 319.30 319.40 316.50 317.90 -1.10 168 4,188 +29 Hover/Click
May26 250212 318.90 320.20 317.50 318.90 -1.10 568 1,555 +501 Hover/Click
Total Volume and Open Interest 196,354 585,055 -1,645  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250212 46.15 46.52 45.22 45.66 -0.47 82,431 127,665 -13,060 Hover/Click
May25 250212 46.61 47.00 45.71 46.13 -0.48 68,765 185,577 +5,492 Hover/Click
Jul25 250212 46.86 47.22 46.00 46.36 -0.49 26,377 132,858 -550 Hover/Click
Aug25 250212 46.63 47.03 45.85 46.17 -0.52 10,577 24,689 +2,390 Hover/Click
Sep25 250212 46.38 46.77 45.61 45.91 -0.54 2,036 13,888 +97 Hover/Click
Oct25 250212 46.09 46.45 45.33 45.59 -0.57 1,282 12,161 +170 Hover/Click
Dec25 250212 46.08 46.46 45.32 45.59 -0.58 7,067 56,602 +1,106 Hover/Click
Jan26 250212 46.26 46.48 45.37 45.63 -0.58 561 4,826 +202 Hover/Click
Mar26 250212 46.06 46.24 45.39 45.62 -0.58 22 2,710 +12 Hover/Click
May26 250212 45.72 46.31 45.52 45.72 -0.57 966 1,941 +910 Hover/Click
Total Volume and Open Interest 200,098 564,386 -3,230  
Canola(WCE) Weekly Monthly
Mar25 250212 664.5 665.0 657.3 660.8 -3.8 23,995 82,258 -6,541 Hover/Click
May25 250212 673.1 674.7 667.2 669.7 -5.4 35,627 107,581 +6,748 Hover/Click
Jul25 250212 677.0 678.5 671.1 673.4 -5.7 9,943 40,950 +214 Hover/Click
Nov25 250212 650.5 654.4 648.0 649.4 -5.0 3,214 30,555 +1,323 Hover/Click
Jan26 250212 655.6 656.1 651.9 651.9 -5.0 79 1,820 +2 Hover/Click
Mar26 250212 652.3 652.3 652.3 652.3 -4.9 30 361 +6 Hover/Click
Total Volume and Open Interest 72,913 263,828 +1,764  
Corn(CBOT) Weekly Monthly
Mar25 250212 483.75 492.25 481.50 490.25 +6.25 311,257 467,202 -52,463 Hover/Click
May25 250212 497.75 505.50 495.25 504.00 +6.00 222,792 635,605 +29,957 Hover/Click
Jul25 250212 501.00 508.50 499.00 507.25 +6.00 83,409 393,105 +7,114 Hover/Click
Sep25 250212 471.00 474.50 468.75 473.75 +2.75 44,714 211,287 +3,518 Hover/Click
Dec25 250212 469.50 473.75 468.75 473.50 +3.25 48,745 270,604 +7,891 Hover/Click
Mar26 250212 480.00 484.50 479.75 484.25 +3.00 1,995 21,982 +223 Hover/Click
May26 250212 487.50 490.25 485.75 490.00 +2.75 4,317 10,108 +3,843 Hover/Click
Jul26 250212 490.00 492.75 488.25 492.00 +2.50 327 3,589 +52 Hover/Click
Sep26 250212 470.25 471.50 467.75 469.00 -1.00 34 1,013 -3 Hover/Click
Dec26 250212 467.75 468.75 464.75 466.00 -2.00 370 10,739 +62 Hover/Click
Total Volume and Open Interest 717,976 2,026,132 +209  
Wheat(CBOT) Weekly Monthly
Mar25 250212 576.25 584.50 572.75 574.25 -2.75 110,234 137,730 -20,912 Hover/Click
May25 250212 589.50 596.25 585.25 588.00 -2.00 86,313 150,200 +12,417 Hover/Click
Jul25 250212 600.25 607.00 596.75 598.75 -3.00 26,180 90,713 +1,678 Hover/Click
Sep25 250212 614.50 620.25 610.25 612.25 -3.00 9,720 32,941 +121 Hover/Click
Dec25 250212 632.75 638.50 628.50 631.00 -2.50 6,942 30,695 +1,220 Hover/Click
Mar26 250212 647.50 653.25 643.75 646.25 -2.25 652 4,492 +70 Hover/Click
Total Volume and Open Interest 240,464 448,461 -5,292  
Wheat(KCBT) Weekly Monthly
Mar25 250212 592.00 600.25 589.25 591.50 -1.25 44,969 79,186 -9,559 Hover/Click
May25 250212 602.75 609.75 599.25 602.00 -0.75 36,256 91,302 +4,542 Hover/Click
Jul25 250212 612.25 618.50 608.50 611.25 -1.00 10,709 50,308 -193 Hover/Click
Sep25 250212 624.00 630.75 621.00 623.50 -1.00 5,942 19,030 +220 Hover/Click
Dec25 250212 642.00 648.00 639.00 641.00 -1.00 3,927 17,376 +391 Hover/Click
Mar26 250212 654.50 660.75 652.50 654.50 -0.75 118 2,102 +16 Hover/Click
May26 250212 659.25 664.00 659.00 659.25 -1.00 1,433 1,744 +1,425 Hover/Click
Total Volume and Open Interest 103,361 261,274 -3,158  
Wheat(MGE) Weekly Monthly
Mar25 250212 617.25 625.00 613.75 614.75 -3.50 10,417 40,110 -3,546 Hover/Click
May25 250212 630.50 636.50 627.00 628.25 -3.00 8,575 31,900 +934 Hover/Click
Jul25 250212 642.00 648.25 638.50 639.50 -3.50 1,383 10,821 -67 Hover/Click
Sep25 250212 651.75 658.00 649.00 650.50 -3.00 362 5,499 +6 Hover/Click
Dec25 250212 669.25 674.25 663.75 665.25 -3.25 95 2,866 +49 Hover/Click
Mar26 250212 675.00 676.75 675.00 676.75 -3.00 7 151 +5 Hover/Click
Total Volume and Open Interest 20,839 91,365 -2,619  
Oats(CBOT) Weekly Monthly
Mar25 250212 339.00 346.50 332.50 333.00 -6.00 802 1,603 -221 Hover/Click
May25 250212 347.00 355.00 340.50 341.00 -6.25 788 2,143 +254 Hover/Click
Jul25 250212 358.25 358.25 348.50 348.50 -6.25 28 135 +1 Hover/Click
Sep25 250212 344.25 344.25 344.25 344.25 -6.25 0 9 +0 Hover/Click
Total Volume and Open Interest 1,618 3,912 +34  
Rough Rice(CBOT) Weekly Monthly
Mar25 250212 13.99 14.08 13.78 13.81 -0.16 1,114 10,386 -317 Hover/Click
May25 250212 14.08 14.14 13.87 13.89 -0.19 419 2,297 +107 Hover/Click
Jul25 250212 14.07 14.27 14.07 14.07 -0.20 87 184 -4 Hover/Click
Sep25 250212 13.99 14.00 13.94 13.94 -0.00 65 274 +33 Hover/Click
Total Volume and Open Interest 1,687 13,165 -179  
Live Cattle(CME) Weekly Monthly
Feb25 250212 199.735 200.035 199.050 199.150 -0.535 4,225 10,366 -2,308 Hover/Click
Apr25 250212 195.830 196.450 195.080 195.735 -0.265 27,196 162,475 -3,369 Hover/Click
Jun25 250212 191.485 191.985 190.535 191.380 unch 14,248 86,826 -855 Hover/Click
Aug25 250212 188.880 189.630 188.330 189.235 +0.250 9,974 52,047 +780 Hover/Click
Oct25 250212 189.735 190.630 189.485 190.350 +0.315 3,884 27,979 +167 Hover/Click
Dec25 250212 190.785 191.630 190.535 191.330 +0.280 2,426 17,427 +223 Hover/Click
Total Volume and Open Interest 63,811 367,803 -5,269  
Feeder Cattle(CME) Weekly Monthly
Mar25 250212 264.730 265.900 264.025 264.980 +0.205 11,102 26,711 -1,928 Hover/Click
Apr25 250212 264.730 266.050 263.850 265.250 +0.270 6,651 18,954 +1,415 Hover/Click
May25 250212 263.380 264.775 262.435 263.750 +0.065 2,601 13,791 +7 Hover/Click
Aug25 250212 265.950 267.230 265.130 266.200 +0.115 1,723 14,045 -43 Hover/Click
Sep25 250212 264.435 265.880 263.880 264.950 +0.200 788 2,934 +45 Hover/Click
Oct25 250212 263.085 264.130 262.300 263.435 +0.305 446 2,380 -38 Hover/Click
Nov25 250212 260.435 261.650 260.335 261.000 +0.370 77 577 +20 Hover/Click
Total Volume and Open Interest 23,406 79,435 -511  
Lean Hogs(CME) Weekly Monthly
Feb25 250212 89.080 89.530 89.000 89.450 +0.720 6,041 22,580 +387 Hover/Click
Apr25 250212 93.400 94.750 93.330 94.330 +1.350 21,608 124,696 +966 Hover/Click
May25 250212 97.300 98.230 97.250 98.050 +1.200 91 5,178 +20  
Jun25 250212 104.850 106.130 104.780 105.950 +1.250 9,341 59,696 +96 Hover/Click
Jul25 250212 105.350 106.450 105.250 106.380 +1.130 6,225 32,569 +787 Hover/Click
Aug25 250212 104.280 105.150 104.150 105.100 +0.820 6,307 28,758 +651 Hover/Click
Oct25 250212 86.500 86.980 86.350 86.930 +0.400 4,895 26,595 +463 Hover/Click
Dec25 250212 77.550 77.800 77.300 77.730 +0.330 1,920 12,689 +585 Hover/Click
Total Volume and Open Interest 56,906 316,264 +4,208  
Class III Milk(CME) Weekly Monthly
Feb25 250212 20.23 20.35 20.21 20.22 unch 52 3,690 -14 Hover/Click
Mar25 250212 19.80 19.90 19.55 19.78 -0.07 379 5,722 -56 Hover/Click
Apr25 250212 19.35 19.50 19.22 19.37 -0.06 138 3,160 +0 Hover/Click
May25 250212 19.20 19.43 19.20 19.35 -0.03 80 2,277 +5 Hover/Click
Jun25 250212 18.61 18.71 18.52 18.68 +0.05 38 1,800 +9 Hover/Click
Jul25 250212 18.76 18.76 18.70 18.76 +0.01 10 1,060 +0 Hover/Click
Aug25 250212 18.76 18.78 18.76 18.76 unch 2 897 +0 Hover/Click
Sep25 250212 18.94 18.94 18.92 18.94 -0.01 0 874 +0 Hover/Click
Oct25 250212 18.95 18.95 18.95 18.95 unch 0 780 +0 Hover/Click
Nov25 250212 18.56 18.56 18.56 18.56 +0.01 6 792 +5 Hover/Click
Dec25 250212 18.55 18.56 18.55 18.56 unch 6 681 +4 Hover/Click
Jan26 250212 18.18 18.18 18.18 18.18 unch 1 20 +0 Hover/Click
Feb26 250212 18.05 18.05 18.05 18.05 unch 0 13 +0 Hover/Click
Total Volume and Open Interest 712 21,780 -47  
Cocoa(ICE) Weekly Monthly
Mar25 250212 10108 10281 9914 10006 -125 6,514 10,739 -4,272 Hover/Click
May25 250212 10269 10440 10035 10131 -171 8,944 56,656 +852 Hover/Click
Jul25 250212 10049 10204 9827 9920 -160 3,926 22,552 -162 Hover/Click
Sep25 250212 9651 9853 9513 9603 -120 2,504 13,499 +83 Hover/Click
Dec25 250212 8958 9139 8850 8933 -58 2,355 13,821 +202 Hover/Click
Mar26 250212 8307 8456 8243 8307 -23 516 3,409 +192 Hover/Click
May26 250212 7960 8095 7948 7971 -10 84 188 +5 Hover/Click
Total Volume and Open Interest 24,845 121,018 -3,100  
Coffee "C"(ICE) Weekly Monthly
Mar25 250212 416.00 432.90 414.65 431.80 +18.35 24,827 42,591 -5,672 Hover/Click
May25 250212 405.95 421.15 405.30 420.20 +15.80 35,476 76,069 +253 Hover/Click
Jul25 250212 393.65 408.20 393.00 407.30 +15.15 10,643 34,267 +197 Hover/Click
Sep25 250212 383.05 396.65 382.75 395.90 +13.85 5,783 17,200 +88 Hover/Click
Dec25 250212 369.00 381.45 368.80 380.75 +12.70 2,816 15,336 +538 Hover/Click
Mar26 250212 357.00 367.75 357.00 366.45 +11.45 390 2,913 +26 Hover/Click
Total Volume and Open Interest 80,527 192,342 -4,477  
Orange Juice(ICE) Weekly Monthly
Mar25 250212 390.45 401.30 374.10 374.65 -15.80 2,130 5,323 -829 Hover/Click
May25 250212 390.00 400.70 373.60 374.30 -15.55 1,840 5,052 +702 Hover/Click
Jul25 250212 388.65 398.00 373.85 374.60 -14.95 369 1,198 +106 Hover/Click
Sep25 250212 393.35 397.20 374.00 374.60 -14.00 76 381 +52 Hover/Click
Nov25 250212 372.00 372.35 372.00 372.35 -12.50 18 70 -1 Hover/Click
Jan26 250212 368.35 368.35 368.35 368.35 -9.70 0 41 +0 Hover/Click
Total Volume and Open Interest 4,433 12,065 +30  
Sugar #11(ICE) Weekly Monthly
Mar25 250212 19.89 20.08 19.69 19.76 -0.11 92,040 207,015 -31,864 Hover/Click
May25 250212 18.32 18.53 18.15 18.34 +0.06 92,777 340,025 +25,768 Hover/Click
Jul25 250212 17.96 18.15 17.81 18.00 +0.08 30,930 164,739 +1,127 Hover/Click
Oct25 250212 18.05 18.23 17.91 18.10 +0.09 19,544 108,146 +2,222 Hover/Click
Mar26 250212 18.38 18.55 18.27 18.44 +0.09 7,163 80,183 +1,232 Hover/Click
May26 250212 17.67 17.81 17.59 17.69 +0.05 2,435 36,189 +410 Hover/Click
Jul26 250212 17.27 17.43 17.24 17.31 +0.04 1,316 26,233 +66 Hover/Click
Oct26 250212 17.30 17.42 17.25 17.30 +0.04 1,277 22,345 +194 Hover/Click
Mar27 250212 17.66 17.73 17.54 17.60 +0.03 307 11,713 -20 Hover/Click
Total Volume and Open Interest 248,088 1,011,895 -910  
London Cocoa(LCE) Weekly Monthly
Mar25 250212 8054 8150 7917 8008 -55 2,779 35,077 -513 Hover/Click
May25 250212 8162 8260 8017 8099 -63 5,463 43,424 +327 Hover/Click
Jul25 250212 8010 8080 7864 7936 -63 3,412 33,801 +132 Hover/Click
Sep25 250212 7642 7710 7524 7589 -41 1,574 19,429 +170 Hover/Click
Dec25 250212 6941 7014 6853 6921 +2 1,331 26,450 +57 Hover/Click
Mar26 250212 6433 6580 6433 6504 +13 527 5,240 +76 Hover/Click
May26 250212 6130 6268 6130 6198 +16 69 1,126 +0 Hover/Click
Total Volume and Open Interest 15,161 165,210 +248  
London Sugar(LCE) Weekly Monthly
Mar25 250212 530.00 549.00 530.00 545.30 +12.50 10,827 11,077 -3,170 Hover/Click
May25 250212 511.50 523.40 511.00 518.40 +6.10 12,929 58,781 +252 Hover/Click
Aug25 250212 495.10 505.10 494.90 501.40 +5.10 2,592 22,603 -49 Hover/Click
Oct25 250212 487.60 495.20 486.60 493.10 +4.70 630 9,262 +38 Hover/Click
Dec25 250212 486.40 492.00 484.50 491.90 +5.50 177 4,090 +10 Hover/Click
Total Volume and Open Interest 27,406 114,524 -2,906  
Cotton(ICE) Weekly Monthly
Mar25 250212 67.40 67.97 67.32 67.47 +0.07 36,959 68,619 -13,187 Hover/Click
May25 250212 68.45 68.97 68.41 68.57 +0.12 40,509 114,679 +10,823 Hover/Click
Jul25 250212 69.47 69.91 69.36 69.49 +0.02 12,083 55,357 +1,984 Hover/Click
Oct25 250212 70.27 70.27 69.85 69.85 -0.20 0 64 +0 Hover/Click
Dec25 250212 69.90 70.17 69.55 69.72 -0.17 5,942 44,483 +2,008 Hover/Click
Mar26 250212 70.92 71.14 70.56 70.72 -0.17 312 2,911 +172 Hover/Click
Total Volume and Open Interest 95,911 287,555 +1,836  
Crude Oil(NYM) Weekly Monthly
Mar25 250212 73.20 73.22 71.17 71.37 -1.95 266,819 179,600 -31,866 Hover/Click
Apr25 250212 72.98 73.00 71.03 71.23 -1.85 195,494 239,574 +21,404 Hover/Click
May25 250212 72.64 72.68 70.82 71.02 -1.74 97,648 132,148 -4,659 Hover/Click
Jun25 250212 72.28 72.31 70.53 70.73 -1.66 85,390 174,752 -710 Hover/Click
Jul25 250212 71.91 71.93 70.21 70.39 -1.59 28,937 86,844 +1,150 Hover/Click
Aug25 250212 71.38 71.44 69.78 69.98 -1.54 24,144 57,457 +363 Hover/Click
Sep25 250212 70.90 70.93 69.35 69.53 -1.49 41,522 106,772 +1,232 Hover/Click
Oct25 250212 70.23 70.45 68.93 69.09 -1.44 12,315 62,937 +1,619 Hover/Click
Nov25 250212 69.96 70.00 68.63 68.69 -1.39 8,556 45,586 +717 Hover/Click
Dec25 250212 69.53 69.60 68.16 68.32 -1.35 48,969 176,936 +1,465 Hover/Click
Jan26 250212 69.08 69.21 67.92 67.97 -1.32 4,562 42,667 +451 Hover/Click
Feb26 250212 68.57 68.57 67.57 67.68 -1.26 1,686 27,073 -45 Hover/Click
Mar26 250212 67.41 67.42 67.41 67.42 -1.23 3,274 46,356 -225 Hover/Click
Apr26 250212 67.20 67.20 67.20 67.20 -1.19 620 16,369 +143 Hover/Click
May26 250212 67.02 67.02 67.02 67.02 -1.15 951 13,824 +577 Hover/Click
Jun26 250212 67.79 67.94 66.73 66.84 -1.13 8,225 95,351 +1,141 Hover/Click
Total Volume and Open Interest 846,449 1,788,275 -7,412  
e-miNY Crude Oil(NYM)
Mar25 250212 73.175 73.225 71.175 71.375 -1.950 4,074 1,792 -117  
Apr25 250212 73.025 73.025 71.075 71.250 -1.825 466 986 +64  
May25 250212 72.550 72.675 70.800 71.025 -1.725 49 486 +34  
Jun25 250212 72.225 72.225 70.550 70.725 -1.675 13 31 -2  
Jul25 250212 71.725 71.725 70.400 70.400 -1.575 10 13 +1  
Aug25 250212 70.950 70.950 69.975 69.975 -1.550 1 5 -1  
Sep25 250212 70.475 70.475 69.525 69.525 -1.500 2 5 +0  
Oct25 250212 69.100 69.100 69.100 69.100 -1.425 7 7 +0  
Nov25 250212 68.700 68.700 68.700 68.700 -1.375 0 7 +0  
Dec25 250212 68.325 68.325 68.325 68.325 -1.350 11 41 -10  
Total Volume and Open Interest 4,635 3,382 -31  
NY Harbor ULSD(NYM) Weekly Monthly
Mar25 250212 251.44 251.79 244.37 245.20 -6.26 72,689 80,417 -9,120 Hover/Click
Apr25 250212 245.23 245.29 238.53 239.32 -5.79 55,661 75,237 +2,856 Hover/Click
May25 250212 240.03 240.13 233.67 234.36 -5.62 28,697 40,880 +1,413 Hover/Click
Jun25 250212 236.53 236.91 230.74 231.31 -5.49 20,456 49,356 -1,594 Hover/Click
Jul25 250212 235.00 235.75 229.65 230.26 -5.42 5,295 18,985 -134 Hover/Click
Aug25 250212 235.20 235.20 229.12 229.70 -5.38 3,921 14,739 +201 Hover/Click
Sep25 250212 234.72 234.89 229.29 229.77 -5.29 4,027 14,432 +443 Hover/Click
Oct25 250212 234.61 234.61 229.50 229.92 -5.16 1,542 7,143 +89 Hover/Click
Nov25 250212 233.37 233.65 229.52 229.69 -5.06 1,021 5,617 +82 Hover/Click
Dec25 250212 233.95 233.96 228.67 229.15 -4.99 3,849 20,495 +3 Hover/Click
Jan26 250212 232.81 232.81 228.98 228.98 -5.00 289 4,379 +96 Hover/Click
Feb26 250212 231.99 231.99 228.18 228.18 -5.00 179 2,287 +61 Hover/Click
Mar26 250212 230.50 230.50 226.69 226.69 -5.00 111 2,065 -8 Hover/Click
Apr26 250212 228.75 228.75 224.52 224.52 -4.96 43 834 -4 Hover/Click
Total Volume and Open Interest 197,976 348,412 -5,643  
RBOB Gasoline(NYM) Weekly Monthly
Mar25 250212 215.02 215.39 207.71 208.96 -5.77 65,437 67,356 -10,191 Hover/Click
Apr25 250212 237.46 237.81 230.28 231.32 -5.86 63,421 103,267 +3,533 Hover/Click
May25 250212 236.93 237.57 230.36 231.30 -5.72 26,541 62,603 +2,853 Hover/Click
Jun25 250212 235.26 235.98 229.11 230.03 -5.50 22,149 57,924 -105 Hover/Click
Jul25 250212 232.76 233.18 226.63 227.55 -5.30 9,536 28,911 -671 Hover/Click
Aug25 250212 229.20 229.38 223.09 224.01 -5.12 5,523 15,744 +661 Hover/Click
Sep25 250212 223.71 224.14 218.46 219.03 -5.02 7,353 29,955 -837 Hover/Click
Oct25 250212 207.56 207.56 202.86 203.15 -4.72 3,957 12,609 +544 Hover/Click
Nov25 250212 201.02 201.64 197.42 197.87 -4.54 2,401 7,046 +224 Hover/Click
Dec25 250212 197.82 198.30 193.38 193.90 -4.38 4,065 25,878 -8 Hover/Click
Total Volume and Open Interest 210,867 417,793 -3,935  
e-miNY RBOB Gasoline(NYM)
Mar25 250212 208.96 208.96 208.96 208.96 -5.77 0 2 +0  
Apr25 250212 231.32 231.32 231.32 231.32 -5.86        
May25 250212 231.30 231.30 231.30 231.30 -5.72        
Jun25 250212 230.03 230.03 230.03 230.03 -5.50        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Mar25 250212 3.510 3.583 3.469 3.565 +0.046 219,162 192,546 -31,883 Hover/Click
Apr25 250212 3.509 3.589 3.483 3.571 +0.044 123,822 140,197 +7,157 Hover/Click
May25 250212 3.592 3.660 3.565 3.639 +0.034 87,107 164,707 +11,066 Hover/Click
Jun25 250212 3.763 3.822 3.733 3.801 +0.029 29,363 86,961 -1,119 Hover/Click
Jul25 250212 3.931 3.992 3.904 3.971 +0.028 29,779 95,005 -796 Hover/Click
Aug25 250212 3.974 4.031 3.940 4.009 +0.024 13,264 37,493 -353 Hover/Click
Sep25 250212 3.940 3.998 3.909 3.977 +0.023 26,580 76,552 +3,889 Hover/Click
Oct25 250212 3.991 4.049 3.958 4.028 +0.027 38,569 129,628 -2,833 Hover/Click
Nov25 250212 4.218 4.270 4.184 4.249 +0.024 17,028 54,982 -175 Hover/Click
Dec25 250212 4.623 4.672 4.593 4.650 +0.019 9,795 40,316 +894 Hover/Click
Jan26 250212 4.865 4.909 4.832 4.886 +0.021 13,982 121,690 -121 Hover/Click
Feb26 250212 4.527 4.567 4.493 4.551 +0.023 8,281 32,613 +888 Hover/Click
Mar26 250212 3.997 4.036 3.970 4.030 +0.018 10,860 67,692 +584 Hover/Click
Apr26 250212 3.634 3.668 3.613 3.665 +0.019 8,506 67,590 -850 Hover/Click
May26 250212 3.663 3.690 3.642 3.688 +0.014 2,442 13,336 -65 Hover/Click
Jun26 250212 3.791 3.815 3.772 3.814 +0.013 1,820 7,389 +201 Hover/Click
Total Volume and Open Interest 654,506 1,546,388 -11,933  
Brent Crude Oil(ICE) Weekly Monthly
Apr25 250212 76.82 76.91 74.92 75.18 -1.82 349,471 454,933 -9,598 Hover/Click
May25 250212 76.41 76.53 74.62 74.87 -1.75 263,212 432,695 +29,044 Hover/Click
Jun25 250212 75.95 76.07 74.25 74.49 -1.66 208,250 275,005 +7,234 Hover/Click
Jul25 250212 75.45 75.57 73.87 74.08 -1.59 81,080 129,034 +5,620 Hover/Click
Aug25 250212 74.97 75.08 73.45 73.65 -1.53 47,957 108,474 +5,082 Hover/Click
Sep25 250212 74.48 74.60 73.02 73.21 -1.48 62,576 143,880 +700 Hover/Click
Oct25 250212 74.05 74.16 72.62 72.80 -1.44 20,762 92,699 +2,111 Hover/Click
Nov25 250212 73.63 73.76 72.28 72.43 -1.39 14,342 67,313 +679 Hover/Click
Dec25 250212 73.27 73.39 71.90 72.08 -1.36 80,440 207,487 -1,758 Hover/Click
Jan26 250212 72.80 72.93 71.63 71.75 -1.34 6,781 37,677 -808 Hover/Click
Feb26 250212 72.54 72.60 71.34 71.46 -1.30 2,510 40,929 +142 Hover/Click
Mar26 250212 72.25 72.43 71.09 71.21 -1.26 3,618 33,079 +84 Hover/Click
Apr26 250212 70.99 70.99 70.99 70.99 -1.22 957 22,930 -83 Hover/Click
May26 250212 70.80 70.80 70.80 70.80 -1.19 1,379 18,772 +568 Hover/Click
Total Volume and Open Interest 1,172,689 2,506,711 +38,626  
Gas Oil(ICE) Weekly Monthly
Feb25 250212 736.50 736.50 729.00 733.75 unch 42,660 1,752 -17,501 Hover/Click
Mar25 250212 730.50 731.00 711.75 724.50 -4.50 193,184 213,130 -7,124 Hover/Click
Apr25 250212 720.25 720.50 701.50 714.00 -4.50 133,197 119,646 +1,036 Hover/Click
May25 250212 710.00 710.25 692.50 704.25 -4.25 60,128 88,739 +4,016 Hover/Click
Jun25 250212 702.50 702.50 685.50 696.75 -4.25 54,173 87,987 +2,130 Hover/Click
Jul25 250212 698.75 698.75 681.75 692.50 -4.75 12,132 48,323 +1,628 Hover/Click
Aug25 250212 696.25 696.25 679.75 690.00 -4.75 5,827 40,394 +1,318 Hover/Click
Sep25 250212 693.50 694.75 679.00 688.75 -4.75 8,018 47,101 +375 Hover/Click
Oct25 250212 693.25 694.25 679.00 688.25 -4.75 4,033 28,796 +854 Hover/Click
Nov25 250212 689.75 689.75 676.00 684.00 -4.75 2,052 18,113 +453 Hover/Click
Total Volume and Open Interest 534,073 843,003 -13,055  
WTI Crude Oil(ICE) Weekly Monthly
Mar25 250212 73.14 73.21 71.19 71.37 -1.95 42,175 58,329 -2,568 Hover/Click
Apr25 250212 72.93 72.99 71.06 71.24 -1.84 69,238 90,236 +7,068 Hover/Click
May25 250212 72.45 72.52 70.86 71.02 -1.74 58,773 59,331 +1,653 Hover/Click
Jun25 250212 72.14 72.16 70.58 70.73 -1.66 58,049 91,902 +1,729 Hover/Click
Jul25 250212 71.74 71.74 70.29 70.39 -1.59 25,892 43,903 +612 Hover/Click
Aug25 250212 71.27 71.30 69.88 69.98 -1.54 13,470 34,570 +187 Hover/Click
Sep25 250212 70.78 70.81 69.44 69.53 -1.49 9,763 56,553 -356 Hover/Click
Oct25 250212 69.89 69.89 69.09 69.09 -1.44 1,282 26,746 +85 Hover/Click
Nov25 250212 69.47 69.47 68.69 68.69 -1.39 694 21,032 +158 Hover/Click
Dec25 250212 69.46 69.48 68.25 68.32 -1.35 15,831 105,112 -639 Hover/Click
Jan26 250212 67.97 67.97 67.97 67.97 -1.32 245 5,961 -19 Hover/Click
Feb26 250212 67.68 67.68 67.68 67.68 -1.26 89 2,529 -44 Hover/Click
Mar26 250212 67.42 67.42 67.42 67.42 -1.23 772 4,881 +395 Hover/Click
Apr26 250212 67.20 67.20 67.20 67.20 -1.19 12 2,145 +0 Hover/Click
May26 250212 67.02 67.02 67.02 67.02 -1.15 11 1,375 +7 Hover/Click
Jun26 250212 66.87 66.87 66.80 66.85 -1.12 2,035 50,044 +90 Hover/Click
Total Volume and Open Interest 301,185 756,270 +8,419  
US Dollar Index(ICE) Weekly Monthly
Mar25 250212 107.900 108.420 107.505 107.823 -0.010 14,455 38,667 -13 Hover/Click
Jun25 250212 107.515 108.045 107.145 107.442 -0.010 19 611 +5 Hover/Click
Sep25 250212 107.143 107.143 107.143 107.143 -0.010 0 12 +0 Hover/Click
Total Volume and Open Interest 14,474 39,291 -8  
Australian Dollar(CME) Weekly Monthly
Mar25 250212 62.96 63.11 62.35 62.88 -0.07 66,450 193,688 -439 Hover/Click
Jun25 250212 63.00 63.15 62.42 62.92 -0.08 197 1,746 +30 Hover/Click
Sep25 250212 63.07 63.18 62.98 62.98 -0.08 1 63 +1 Hover/Click
Total Volume and Open Interest 66,756 196,295 -477  
British Pound(CME) Weekly Monthly
Mar25 250212 124.45 124.82 123.76 124.45 +0.07 81,590 200,523 +1,007 Hover/Click
Jun25 250212 124.47 124.82 123.79 124.46 +0.08 3,090 5,931 +2,926 Hover/Click
Sep25 250212 124.51 124.78 124.51 124.51 +0.09 7 450 +5 Hover/Click
Total Volume and Open Interest 84,748 208,138 +3,964  
Canadian Dollar(CME) Weekly Monthly
Mar25 250212 70.10 70.25 69.82 70.11 +0.05 63,280 318,951 -3,627 Hover/Click
Jun25 250212 70.40 70.54 70.13 70.40 +0.04 260 5,748 +47 Hover/Click
Sep25 250212 70.64 70.75 70.51 70.71 +0.05 1 1,224 +1 Hover/Click
Dec25 250212 70.95 71.13 70.93 71.02 +0.05 15 354 +11 Hover/Click
Total Volume and Open Interest 63,740 326,849 -3,605  
Japanese Yen(CME) Weekly Monthly
Mar25 250212 65.82 65.85 64.84 65.00 -0.83 107,345 269,011 +1,797 Hover/Click
Jun25 250212 66.42 66.42 65.52 65.67 -0.84 669 2,930 +303 Hover/Click
Sep25 250212 66.86 66.86 66.20 66.31 -0.84 0 130 +0 Hover/Click
Total Volume and Open Interest 108,326 273,314 +1,902  
Swiss Franc(CME) Weekly Monthly
Mar25 250212 109.91 110.26 109.62 109.90 -0.02 18,552 97,962 +928 Hover/Click
Jun25 250212 111.35 111.45 110.83 111.09 -0.01 13 153 +0 Hover/Click
Sep25 250212 112.05 112.63 112.05 112.30 -0.01 0 31 +0 Hover/Click
Total Volume and Open Interest 18,565 98,159 +928  
EuroFX(CME) Weekly Monthly
Mar25 250212 103.77 104.47 103.30 104.08 +0.33 152,331 598,095 -3,693 Hover/Click
Jun25 250212 104.36 104.98 103.84 104.60 +0.33 2,008 15,323 +454 Hover/Click
Sep25 250212 104.50 105.18 104.50 105.18 +0.34 6 2,402 +0 Hover/Click
Total Volume and Open Interest 158,476 622,873 -5,059  
Mexican Peso(CME) Weekly Monthly
Mar25 250212 484.25 486.75 482.25 485.13 +0.88 33,116 142,922 +4,363 Hover/Click
Jun25 250212 477.88 480.00 477.63 479.00 +0.75 2 315 +2 Hover/Click
Total Volume and Open Interest 33,154 143,628 +4,329  
Brazilian Real(CME) Weekly Monthly
Mar25 250212 172.95 173.70 172.35 173.15 +0.30 21,358 64,348 +225 Hover/Click
Apr25 250212 172.05 172.70 171.45 172.25 +0.30 7,168 6,947 +6,429  
May25 250212 171.05 171.35 171.05 171.35 +0.30 0 5 +0  
Jun25 250212 170.30 170.30 170.30 170.30 +0.35       Hover/Click
Total Volume and Open Interest 28,526 71,300 +6,654  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250212 114~260 115~060 113~040 113~130 -1~120 324,641 2,014,515 +10,195 Hover/Click
Jun25 250212 114~180 114~250 112~300 113~060 -1~130 9,663 22,963 +4,766 Hover/Click
Sep25 250212 113~240 113~240 112~250 113~000 -1~130 0 802 +0 Hover/Click
Total Volume and Open Interest 334,304 2,038,280 +14,961  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250212 108~305 109~050 108~040 108~085 -0~220 1,280,172 4,872,897 -12,923 Hover/Click
Jun25 250212 108~300 109~050 108~035 108~080 -0~220 34,663 62,856 +16,788 Hover/Click
Sep25 250212 108~120 108~295 108~060 108~065 -0~220 11 20 +2 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250212 106~102 106~152 105~260 105~280 -0~144 1,148,730 6,364,442 -35,586 Hover/Click
Jun25 250212 106~122 106~172 105~270 105~290 -0~156 126,246 206,444 +68,664 Hover/Click
Sep25 250212 105~312 105~312 105~312 105~312 -0~156       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250212 102~224 102~242 102~164 102~176 -0~045 695,608 4,109,783 +12,260 Hover/Click
Jun25 250212 102~277 102~284 102~211 102~223 -0~053 37,597 46,515 +32,524 Hover/Click
Sep25 250212 102~253 102~253 102~253 102~253 -0~053 26 236 +20 Hover/Click
Total Volume and Open Interest 733,231 4,156,534 +44,804  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250212 95.670 95.675 95.660 95.670 unch 56,274 279,455 +7,556  
Jun25 250212 95.930 95.935 95.900 95.920 -0.010 81,297 370,664 +3,443  
Sep25 250212 96.085 96.085 96.040 96.060 -0.020 73,479 243,146 +1,618  
Dec25 250212 96.150 96.150 96.100 96.115 -0.035 72,579 303,814 -5,719  
Mar26 250212 96.170 96.180 96.115 96.130 -0.040 54,776 190,438 -230  
Jun26 250212 96.175 96.190 96.120 96.130 -0.045 40,815 182,281 +2,086  
Sep26 250212 96.175 96.190 96.125 96.130 -0.045 30,840 118,332 +1,884  
Dec26 250212 96.160 96.200 96.130 96.135 -0.040 33,724 114,800 -6,972  
Mar27 250212 96.180 96.200 96.130 96.135 -0.045 14,523 67,558 -126  
Jun27 250212 96.195 96.200 96.130 96.140 -0.045 11,414 65,432 -719  
Sep27 250212 96.195 96.205 96.135 96.140 -0.050 11,300 70,437 -601  
Dec27 250212 96.195 96.200 96.130 96.135 -0.050 10,471 59,242 +246  
Mar28 250212 96.180 96.190 96.120 96.125 -0.050 4,448 37,234 -474  
Jun28 250212 96.170 96.180 96.110 96.115 -0.050 4,410 20,589 +324  
Sep28 250212 96.155 96.165 96.095 96.100 -0.050 6,623 22,005 +665  
Dec28 250212 96.135 96.145 96.080 96.080 -0.050 1,704 14,405 -55  
Mar29 250212 96.115 96.125 96.055 96.060 -0.050 2,527 12,774 +1,115  
Jun29 250212 96.075 96.105 96.040 96.040 -0.050 632 12,757 +99  
Total Volume and Open Interest 515,036 2,488,599 +4,981  
Ultra T-Bond(CBOT)
Mar25 250212 119~23 120~10 117~17 118~03 -1~19 218,810 1,794,634 -4,065  
Jun25 250212 119~10 119~28 117~14 117~31 -1~19 40 883 +17  
Sep25 250212 119~05 119~05 119~05 119~05 -1~19        
Total Volume and Open Interest 218,850 1,795,517 -4,048  
Ultra 10-Yr T-Note(CBOT)
Mar25 250212 111~200 111~310 110~185 110~250 -0~275 507,171 2,257,748 -14,874  
Jun25 250212 111~145 111~185 110~140 110~205 -0~275 1,366 3,069 +528  
Sep25 250212 110~315 110~315 110~315 110~315 -0~275        
Total Volume and Open Interest 508,537 2,260,817 -14,346  
30 Day Federal Funds(CBOT)
Feb25 250212 95.670 95.673 95.670 95.673 unch 67,990 485,570 -18,832  
Mar25 250212 95.675 95.675 95.670 95.675 -0.005 35,797 256,704 -5,229  
Apr25 250212 95.685 95.685 95.675 95.680 -0.005 63,235 288,039 +5,632  
May25 250212 95.725 95.725 95.685 95.700 -0.025 57,184 235,056 +10,666  
Jun25 250212 95.765 95.765 95.715 95.725 -0.040 14,745 74,327 +4,713  
Jul25 250212 95.820 95.825 95.760 95.765 -0.055 26,593 120,669 +2,116  
Total Volume and Open Interest 311,189 1,638,239 +8,836  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250212 140.03 140.04 139.75 139.84 -0.18 500 8,020 -77 Hover/Click
Jun25 250212 139.17 139.17 139.17 139.17 -0.18 0 8 +0 Hover/Click
Sep25 250212 138.86 138.86 138.86 138.86 -0.18       Hover/Click
Total Volume and Open Interest 500 8,028 -77  
Euro-Buxl(EUREX)
Mar25 250212 129.36 129.50 128.16 128.24 -1.18 152,538 252,277 +21,550  
Jun25 250212 127.94 127.94 127.94 127.94 -1.18 286 13,225 +161  
Sep25 250212 127.56 127.56 127.56 127.56 -1.34        
Total Volume and Open Interest 152,824 265,502 +21,711  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250212 132.72 132.79 132.10 132.15 -0.55 1,105,555 1,524,549 +123,077 Hover/Click
Jun25 250212 131.80 131.80 131.23 131.27 -0.54 917 7,109 +148 Hover/Click
Sep25 250212 131.33 131.33 131.33 131.33 -0.59       Hover/Click
Total Volume and Open Interest 1,106,472 1,531,658 +123,225  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250212 117.53 117.56 117.19 117.22 -0.30 739,248 1,445,432 +10,036 Hover/Click
Jun25 250212 118.49 118.52 118.21 118.21 -0.33 38 1,048 +36 Hover/Click
Sep25 250212 117.35 117.35 117.35 117.35 -0.20 0 1 +0 Hover/Click
Total Volume and Open Interest 739,286 1,446,481 +10,072  
Euro-Schatz(EUREX)
Mar25 250212 106.84 106.86 106.71 106.75 -0.10 421,820 2,200,029 +6,931  
Jun25 250212 106.91 106.91 106.83 106.83 -0.11 56 3,027 +0  
Sep25 250212 107.83 107.83 107.83 107.83 -0.11        
Total Volume and Open Interest 421,876 2,203,056 +6,931  
3-Mth Euribor(EUREX)
Mar25 250212 97.605 97.605 97.580 97.590 -0.020 3,973 25,793 +174  
Jun25 250212 97.865 97.870 97.830 97.840 -0.035 1,341 27,548 -124  
Sep25 250212 97.990 97.990 97.930 97.945 -0.060 1,377 27,259 +102  
Total Volume and Open Interest 33,605 181,925 +768  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250212 92~31 93~01 92~10 92~14 -0~15 262,828 978,086 +2,500 Hover/Click
Jun25 250212 92~16 92~17 92~14 92~14 -0~15 2 494 +1 Hover/Click
Total Volume and Open Interest 262,830 978,580 +2,501  
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 250212 97.610 97.610 97.575 97.585 -0.025 123,984 560,288 +853  
Jun25 250212 97.870 97.875 97.810 97.835 -0.040 197,602 740,910 -25,326  
Sep25 250212 97.995 97.995 97.915 97.940 -0.060 144,372 525,949 +4,707  
Total Volume and Open Interest 1,213,898 4,657,786 -31,839  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250212 95.88 95.88 95.86 95.87 -0.02 28,663 333,543 +5,395  
Jun25 250212 96.13 96.13 96.09 96.10 -0.04 28,438 266,986 -4,250  
Sep25 250212 96.28 96.28 96.23 96.24 -0.05 24,091 236,117 +1,630  
Dec25 250212 96.34 96.34 96.29 96.30 -0.05 21,573 223,485 -1,478  
Mar26 250212 96.35 96.35 96.29 96.30 -0.06 10,644 142,043 +1,294  
Jun26 250212 96.33 96.33 96.27 96.28 -0.06 11,088 110,306 +1,198  
Sep26 250212 96.29 96.29 96.23 96.24 -0.06 6,382 63,521 +20  
Dec26 250212 96.25 96.25 96.19 96.20 -0.06 1,629 61,739 +181  
Mar27 250212 96.20 96.20 96.16 96.16 -0.07 50 7,058 -18  
Jun27 250212 96.13 96.13 96.13 96.13 -0.06 0 941 +0  
Total Volume and Open Interest 132,558 1,446,503 +3,972  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250212 95.59 95.59 95.50 95.51 -0.08 194,020 1,160,740 -7,924  
Jun25 250212 95.51 95.51 95.51 95.51 -0.08        
Total Volume and Open Interest 194,020 1,160,740 -7,924  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250212 96.19 96.20 96.13 96.14 -0.06 160,856 935,941 -560  
Jun25 250212 96.14 96.14 96.14 96.14 -0.06        
Total Volume and Open Interest 160,856 935,941 -560  
Gold(CMX) Weekly Monthly
Feb25 250212 2902.0 2912.3 2868.6 2909.0 -3.5 2,554 7,054 -791 Hover/Click
Apr25 250212 2927.0 2936.5 2886.5 2928.7 -3.9 218,478 395,273 -7,224 Hover/Click
Jun25 250212 2954.9 2964.0 2914.6 2956.4 -4.1 16,322 70,137 -469 Hover/Click
Aug25 250212 2975.3 2988.8 2941.5 2982.8 -3.9 5,165 22,132 +643 Hover/Click
Oct25 250212 3004.3 3014.4 2968.4 3008.9 -3.9 658 4,641 +14 Hover/Click
Dec25 250212 3034.2 3041.2 2994.0 3035.1 -3.7 1,125 13,468 -75 Hover/Click
Feb26 250212 3052.1 3061.4 3052.1 3061.4 -3.5 37 493 +1 Hover/Click
Apr26 250212 3084.5 3084.5 3084.5 3084.5 -3.4 6 46 +0 Hover/Click
Jun26 250212 3108.0 3108.0 3108.0 3108.0 -3.1 1 226 +1 Hover/Click
Aug26 250212 3132.0 3132.0 3132.0 3132.0 -1.3 1 42 +1 Hover/Click
Oct26 250212 3152.5 3152.5 3152.5 3152.5 unch 1 1 -1 Hover/Click
Dec26 250212 3172.0 3172.0 3172.0 3172.0 +0.2 1 33 +1 Hover/Click
Total Volume and Open Interest 247,346 528,719 -7,483  
Silver(CMX) Weekly Monthly
Mar25 250212 3225.5 3287.0 3187.5 3278.5 +46.3 67,812 96,391 -8,202 Hover/Click
May25 250212 3258.5 3318.0 3220.5 3309.8 +46.2 18,114 47,309 +5,390 Hover/Click
Jul25 250212 3288.5 3348.0 3254.5 3341.7 +46.7 2,659 13,244 +390 Hover/Click
Sep25 250212 3319.5 3374.5 3289.5 3373.9 +47.7 1,157 3,938 +188 Hover/Click
Dec25 250212 3365.5 3424.5 3336.0 3418.8 +48.9 387 2,425 +133 Hover/Click
Mar26 250212 3462.2 3462.2 3462.2 3462.2 +50.7 20 69 +1 Hover/Click
May26 250212 3488.5 3488.5 3488.5 3488.5 +50.9 0 14 +0 Hover/Click
Total Volume and Open Interest 90,312 164,251 -2,375  
Platinum(NYMEX) Weekly Monthly
Apr25 250212 1036.9 1050.0 1029.3 1048.5 +12.8 24,553 73,768 +1,188 Hover/Click
Jul25 250212 1047.3 1058.5 1039.0 1057.3 +12.0 844 7,126 +129 Hover/Click
Oct25 250212 1051.5 1062.8 1044.6 1062.7 +11.6 210 1,161 +6 Hover/Click
Jan26 250212 1056.3 1068.7 1050.6 1067.8 +11.4 84 218 +0 Hover/Click
Total Volume and Open Interest 25,883 82,571 +1,404  
Palladium(NYMEX) Weekly Monthly
Mar25 250212 995.50 999.50 976.00 987.30 -5.00 5,146 14,476 +58 Hover/Click
Jun25 250212 1010.00 1015.00 995.00 1004.50 -5.30 1,730 5,587 +621 Hover/Click
Sep25 250212 1018.00 1018.00 1012.70 1012.70 -5.20 2 19 +0 Hover/Click
Total Volume and Open Interest 6,878 20,106 +679  
Copper(CMX) Weekly Monthly
Mar25 250212 459.75 471.25 457.55 470.45 +10.35 103,143 86,276 -9,609 Hover/Click
May25 250212 464.20 475.90 462.15 475.15 +10.55 57,252 84,918 +4,271 Hover/Click
Jul25 250212 466.90 479.00 466.40 478.30 +10.80 9,718 31,597 +520 Hover/Click
Sep25 250212 469.70 481.75 469.35 481.20 +11.00 4,782 16,604 +418 Hover/Click
Dec25 250212 474.05 484.70 473.00 484.40 +11.20 5,482 11,212 +1,643 Hover/Click
Total Volume and Open Interest 184,874 243,961 +482  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250212 44699 44733 44188 44462 -246 76,806 79,735 -1,161 Hover/Click
Jun25 250212 45097 45119 44580 44851 -246 65 1,596 +2 Hover/Click
Sep25 250212 45080 45216 44951 45216 -246 0 51 +0 Hover/Click
Dec25 250212 45640 45640 45552 45640 -256       Hover/Click
Total Volume and Open Interest 76,871 81,382 -1,159  
Plywood(CBOT) Weekly Monthly
Mar25 250212 44700.0 44733.0 44189.0 44462.0 -246.0 66,175 16,355 +157 Hover/Click
Sep25 250212 44915.0 45216.0 44897.0 45216.0 -246.0 0 8 +0 Hover/Click
Total Volume and Open Interest 66,509 17,220 +192  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250212 6090.75 6098.00 6020.75 6072.75 -19.50 1,017,366 2,074,890 +3,046 Hover/Click
Jun25 250212 6151.75 6155.00 6079.00 6130.75 -19.50 981 17,587 +48 Hover/Click
Sep25 250212 6205.00 6209.00 6137.75 6187.50 -17.50 577 1,841 +356 Hover/Click
Dec25 250212 6241.00 6241.00 6210.50 6241.00 -19.25 0 1,675 +0 Hover/Click
Total Volume and Open Interest 1,018,924 2,096,517 +3,450  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250212 21794.25 21862.50 21510.75 21804.75 +18.00 423,200 260,552 -1,044 Hover/Click
Jun25 250212 22047.00 22096.50 21749.25 22043.25 +18.00 489 2,910 +52 Hover/Click
Sep25 250212 22250.00 22323.50 21987.25 22273.00 +19.50 14 43 -1 Hover/Click
Total Volume and Open Interest 423,703 263,509 -993  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250212 3201.90 3211.00 3140.60 3180.90 -22.90 8,245 42,570 -247 Hover/Click
Jun25 250212 3204.60 3230.10 3176.00 3204.60 -23.40 0 1 +0 Hover/Click
Sep25 250212 3228.30 3228.30 3228.30 3228.30 -23.60       Hover/Click
Total Volume and Open Interest 8,245 42,571 -247  
Volatility Index(CBOE)
Feb25 250212 16.75 17.50 16.58 16.80 +0.03 55,026 91,278 -13,874  
Mar25 250212 17.60 18.05 17.40 17.48 -0.08 53,964 146,585 +10,124  
Apr25 250212 18.00 18.45 17.90 18.02 -0.04 12,169 43,799 +103  
May25 250212 18.35 18.75 18.25 18.35 -0.02 4,597 28,607 -212  
Total Volume and Open Interest 132,731 360,209 -2,642  
S & P 600(CME)
Mar25 250212 1432.70 1432.70 1409.10 1415.90 -18.40 5 736 +1  
Jun25 250212 1433.20 1433.20 1433.20 1433.20 -18.70        
Total Volume and Open Interest 5 736 +1  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250212 2284.20 2300.00 2231.40 2263.10 -20.90 121,874 411,810 +313 Hover/Click
Jun25 250212 2306.80 2318.90 2253.30 2283.70 -21.10 242 3,020 -52 Hover/Click
Sep25 250212 2305.00 2334.50 2305.00 2305.00 -20.40 0 11 +0 Hover/Click
Total Volume and Open Interest 122,116 414,957 +261  
Nikkei 225(CME)
Mar25 250212 39050 39260 38785 39200 +100 2,809 11,390 +85  
Jun25 250212 38955 39110 38770 39110 +70 0 13 +0  
Total Volume and Open Interest 2,809 11,403 +85  
Nikkei 225(SGX) Weekly Monthly
Mar25 250212 38790 39125 38755 38965 +180 5,981 72,640 +23  
Jun25 250212 38710 38710 38710 38710 +185 2 687 -2  
Sep25 250212 38695 38695 38695 38695 +180 0 1 +0  
Total Volume and Open Interest 5,983 76,097 +21  
Nikkei 225 Mini(JPX)
Mar25 250212 38820 39125 38760 39000 +240 625,777 332,966 +5,852  
Jun25 250212 38585 38885 38525 38760 +230 27,104 14,064 +517  
Sep25 250212 38595 38880 38530 38770 +240 1,235 1,202 +61  
Total Volume and Open Interest 671,896 389,191 +5,221  
Nikkei 225(JPX)
Mar25 250212 38820 39130 38760 39000 +240 38,982 155,177 +1,292  
Jun25 250212 38590 38870 38520 38760 +230 568 10,306 +43  
Sep25 250212 38650 38770 38650 38770 +240 11 1,478 +201  
Total Volume and Open Interest 39,570 197,028 +1,467  
Nikkei 225(CME) Yen
Mar25 250212 39020 39230 38755 39165 +95 11,968 37,222 -132  
Jun25 250212 38790 38980 38560 38950 +95 0 24 +0  
Sep25 250212 39160 39160 39160 39160 +60        
Total Volume and Open Interest 11,968 37,246 -132  
Nikkei 225(CME) e-Mini Yen
Mar25 250212 39165 39165 39165 39165 +95 0 1 +0  
Jun25 250212 38950 38950 38950 38950 +95        
Sep25 250212 39160 39160 39160 39160 +60        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb25 250212 8051.0 8120.0 7986.5 8049.0 +12.5 31,171 172,963 -6,180  
Mar25 250212 8074.0 8132.5 8008.5 8066.5 +13.0 2,644 3,502 +171  
Apr25 250212 8079.0 8079.0 8079.0 8079.0 +13.0        
Jun25 250212 7943.5 7943.5 7943.5 7943.5 +13.5 0 4 +0  
Sep25 250212 7987.5 7987.5 7987.5 7987.5 +16.5        
Dec25 250212 8003.0 8003.0 8003.0 8003.0 +17.5        
Total Volume and Open Interest 33,815 176,469 -6,009  
Hang Seng Index(HKFE) Weekly Monthly
Feb25 250212 21342 21907 21311 21864 +522 110,083 108,308 +990  
Mar25 250212 21353 21898 21303 21858 +529 3,581 13,618 +2,281  
Apr25 250212 21900 21900 21900 21900 +523 0 2,116 +0  
Total Volume and Open Interest 113,993 128,166 +3,310  
DAX(EUREX) Weekly Monthly
Mar25 250212 22169.0 22402.0 22048.0 22229.0 +110.0 35,968 60,428 +1,652  
Jun25 250212 22426.0 22544.0 22328.0 22459.0 +111.0 5 64 +1  
Sep25 250212 22600.0 22600.0 22600.0 22600.0 +114.0 0 5 +0  
Total Volume and Open Interest 35,973 60,498 +1,653  
Mini-DAX(EUREX)
Mar25 250212 22175.0 22402.0 22047.0 22229.0 +110.0 20,913 9,284 +186  
Jun25 250212 22405.0 22620.0 22335.0 22459.0 +111.0 37 138 +24  
Sep25 250212 22600.0 22600.0 22600.0 22600.0 +114.0 0 2 +0  
Total Volume and Open Interest 20,950 9,424 +210  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250212 5412 5462 5371 5417 +16 438,364 1,905,486 -8,871  
Jun25 250212 5355 5400 5317 5362 +16 243 17,347 +216  
Sep25 250212 5386 5386 5386 5386 +16 0 360 +0  
Total Volume and Open Interest 438,607 1,924,195 -8,655  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250212 12669 12749 12581 12663 -7 20,154 181,284 +160  
Jun25 250212 12500 12500 12400 12466 -6 2 288 -1  
Sep25 250212 12465 12465 12465 12465 -11        
Total Volume and Open Interest 20,156 181,572 +159  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250212 8753.00 8803.00 8730.00 8780.50 +25.00 63,673 484,336 +6,327  
Jun25 250212 8768.00 8790.00 8768.00 8788.00 +25.00 1 230 +1  
Sep25 250212 8799.50 8799.50 8799.50 8799.50 +25.00        
Total Volume and Open Interest 63,674 484,566 +6,328  
SPI 200(SFE) Weekly Monthly
Mar25 250212 8433.0 8490.0 8393.0 8482.0 +46.0 23,779 239,688 -1,331  
Jun25 250212 8536.0 8536.0 8536.0 8536.0 +46.0 0 313 +0  
Sep25 250212 8517.0 8517.0 8517.0 8517.0 +46.0 0 338 +0  
Total Volume and Open Interest 23,779 240,387 -1,331  
FTSE MIB(ISE)
Mar25 250212 37825.00 37915.00 37640.00 37652.00 -53.00 14,795 96,754 +3,232  
Jun25 250212 37215.00 37270.00 37000.00 37017.00 -53.00 32 314 +1  
Sep25 250212 37017.00 37017.00 37017.00 37017.00 -53.00        
Total Volume and Open Interest 14,827 97,068 +3,233  
KOSPI 200(KFE)
Mar25 250212 336.90 337.05 333.05 336.35 +0.70 219,643 264,093 -1,259  
Jun25 250212 336.25 336.35 332.35 335.70 +0.65 372 15,436 +42  
Sep25 250212 337.80 337.80 337.80 337.80 +1.20 0 3,052 -5  
Total Volume and Open Interest 220,015 292,994 -1,101  
GSCI(CME) Weekly Monthly
Feb25 250212 567.80 567.80 567.40 567.80 -6.40 72 381 -61  
Mar25 250212 573.05 573.05 568.95 569.30 -5.95 150 362 +130  
Apr25 250212 571.80 571.80 571.80 571.80 -0.95        
Total Volume and Open Interest 222 743 +69  
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

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64