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 Thu February 13, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250213 1028.50 1032.50 1024.00 1030.00 +2.25 171,577 228,252 -27,684 Hover/Click
May25 250213 1046.00 1050.00 1041.25 1047.00 +1.25 116,823 308,733 +11,909 Hover/Click
Jul25 250213 1062.00 1065.75 1057.00 1063.00 +1.00 62,457 173,186 +2,542 Hover/Click
Aug25 250213 1060.00 1062.25 1054.00 1060.50 +1.50 7,890 20,029 -224 Hover/Click
Sep25 250213 1042.50 1045.75 1038.25 1043.50 +1.25 6,908 19,333 -142 Hover/Click
Nov25 250213 1044.00 1048.00 1040.50 1045.25 +1.25 27,853 108,832 +3,655 Hover/Click
Jan26 250213 1053.00 1057.50 1050.50 1055.75 +2.00 1,340 11,569 -8 Hover/Click
Mar26 250213 1051.50 1057.00 1050.00 1055.50 +2.75 744 13,343 +20 Hover/Click
May26 250213 1056.75 1060.75 1053.50 1059.25 +2.50 370 4,147 +47 Hover/Click
Jul26 250213 1061.75 1067.50 1060.50 1065.50 +2.50 341 3,431 +30 Hover/Click
Aug26 250213 1057.75 1057.75 1057.75 1057.75 +2.25 0 101 +0 Hover/Click
Sep26 250213 1036.75 1036.75 1036.75 1036.75 +2.50 1 106 +0 Hover/Click
Nov26 250213 1032.50 1035.75 1029.50 1034.25 +2.75 237 3,326 +1 Hover/Click
Jan27 250213 1044.25 1044.25 1044.25 1044.25 +2.25 5 84 +0 Hover/Click
Total Volume and Open Interest 396,547 894,725 -9,853  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250213 294.00 296.20 291.60 292.70 -1.40 81,740 142,712 -15,183 Hover/Click
May25 250213 302.30 304.40 299.90 300.80 -1.50 73,777 187,240 +9,598 Hover/Click
Jul25 250213 309.60 311.40 306.90 307.70 -1.70 28,072 129,236 +3,828 Hover/Click
Aug25 250213 311.70 313.60 309.00 309.70 -2.00 5,924 25,302 +827 Hover/Click
Sep25 250213 312.80 314.70 310.10 310.70 -2.10 3,352 22,929 +132 Hover/Click
Oct25 250213 313.50 315.10 310.70 311.20 -2.10 1,986 15,750 -201 Hover/Click
Dec25 250213 317.10 318.70 314.30 314.90 -2.00 7,150 49,709 +881 Hover/Click
Jan26 250213 317.70 319.60 315.50 316.10 -1.80 561 4,703 +20 Hover/Click
Mar26 250213 318.40 319.60 315.70 316.20 -1.70 371 4,232 +44 Hover/Click
May26 250213 317.70 320.50 316.90 317.50 -1.40 120 1,582 +27 Hover/Click
Total Volume and Open Interest 203,141 585,045 -10  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250213 45.66 46.38 45.03 46.25 +0.59 79,937 110,982 -16,683 Hover/Click
May25 250213 46.14 46.83 45.53 46.68 +0.55 78,077 193,576 +7,999 Hover/Click
Jul25 250213 46.36 47.02 45.80 46.89 +0.53 25,185 133,242 +384 Hover/Click
Aug25 250213 46.15 46.79 45.62 46.69 +0.52 5,965 24,304 -385 Hover/Click
Sep25 250213 45.89 46.50 45.37 46.42 +0.51 2,507 14,238 +350 Hover/Click
Oct25 250213 45.61 46.16 45.06 46.11 +0.52 1,533 12,272 +111 Hover/Click
Dec25 250213 45.56 46.13 45.06 46.09 +0.50 8,598 58,074 +1,472 Hover/Click
Jan26 250213 45.55 46.15 45.08 46.12 +0.49 451 4,983 +157 Hover/Click
Mar26 250213 45.25 46.13 45.09 46.13 +0.51 42 2,718 +8 Hover/Click
May26 250213 45.22 46.21 45.19 46.21 +0.49 24 1,943 +2 Hover/Click
Total Volume and Open Interest 202,327 557,803 -6,583  
Canola(WCE) Weekly Monthly
Mar25 250213 660.7 662.8 653.9 658.6 -2.2 22,083 68,948 -13,310 Hover/Click
May25 250213 669.7 671.0 662.5 667.6 -2.1 37,723 111,773 +4,192 Hover/Click
Jul25 250213 672.7 674.6 667.5 672.2 -1.2 8,201 41,081 +131 Hover/Click
Nov25 250213 648.0 649.3 644.0 647.2 -2.2 3,284 31,811 +1,256 Hover/Click
Jan26 250213 649.9 650.0 649.4 650.0 -1.9 60 1,835 +15 Hover/Click
Mar26 250213 650.4 650.4 650.4 650.4 -1.9 0 361 +0 Hover/Click
Total Volume and Open Interest 71,351 256,112 -7,716  
Corn(CBOT) Weekly Monthly
Mar25 250213 489.75 494.25 485.25 493.50 +3.25 271,391 420,862 -46,340 Hover/Click
May25 250213 503.25 506.50 499.50 506.00 +2.00 190,528 674,346 +38,741 Hover/Click
Jul25 250213 506.50 509.25 503.50 509.00 +1.75 75,013 398,721 +5,616 Hover/Click
Sep25 250213 473.00 474.75 470.25 474.75 +1.00 29,092 213,302 +2,015 Hover/Click
Dec25 250213 473.25 473.75 470.25 472.75 -0.75 38,952 276,889 +6,285 Hover/Click
Mar26 250213 483.50 484.25 480.75 483.50 -0.75 1,621 22,190 +208 Hover/Click
May26 250213 489.50 490.00 487.00 489.25 -0.75 351 10,129 +21 Hover/Click
Jul26 250213 491.75 492.25 489.25 491.50 -0.50 282 3,586 -3 Hover/Click
Sep26 250213 467.75 467.75 466.75 467.75 -1.25 232 1,092 +79 Hover/Click
Dec26 250213 465.25 466.25 464.00 465.00 -1.00 947 11,068 +329 Hover/Click
Total Volume and Open Interest 608,438 2,033,107 +6,975  
Wheat(CBOT) Weekly Monthly
Mar25 250213 574.00 581.00 571.50 577.75 +3.50 113,048 119,171 -18,559 Hover/Click
May25 250213 588.00 594.00 585.00 592.00 +4.00 87,338 162,694 +12,494 Hover/Click
Jul25 250213 599.00 605.00 596.00 603.00 +4.25 29,651 91,313 +600 Hover/Click
Sep25 250213 612.00 618.75 609.50 617.00 +4.75 9,028 32,797 -144 Hover/Click
Dec25 250213 631.00 637.50 628.25 635.75 +4.75 6,811 32,042 +1,347 Hover/Click
Mar26 250213 644.25 652.25 644.00 650.75 +4.50 436 4,568 +76 Hover/Click
Total Volume and Open Interest 246,424 444,311 -4,150  
Wheat(KCBT) Weekly Monthly
Mar25 250213 591.00 602.25 587.75 598.25 +6.75 46,417 67,518 -11,668 Hover/Click
May25 250213 602.00 613.25 598.75 609.50 +7.50 42,926 102,186 +10,884 Hover/Click
Jul25 250213 611.75 622.25 608.00 619.50 +8.25 11,147 52,888 +2,580 Hover/Click
Sep25 250213 623.25 634.25 620.50 631.75 +8.25 3,305 18,589 -441 Hover/Click
Dec25 250213 642.25 651.50 638.25 649.50 +8.50 2,691 17,671 +295 Hover/Click
Mar26 250213 659.50 664.25 651.75 663.00 +8.50 64 2,105 +3 Hover/Click
May26 250213 667.50 667.50 667.50 667.50 +8.25 8 1,744 +0 Hover/Click
Total Volume and Open Interest 106,571 262,931 +1,657  
Wheat(MGE) Weekly Monthly
Mar25 250213 614.00 621.75 612.50 616.75 +2.00 11,724 35,075 -5,035 Hover/Click
May25 250213 627.00 635.50 626.00 631.50 +3.25 10,194 34,998 +3,098 Hover/Click
Jul25 250213 637.75 646.75 637.75 644.00 +4.50 2,040 11,125 +304 Hover/Click
Sep25 250213 649.50 656.75 649.50 654.75 +4.25 411 5,647 +148 Hover/Click
Dec25 250213 665.75 671.00 665.50 669.75 +4.50 54 2,881 +15 Hover/Click
Mar26 250213 681.00 681.00 681.00 681.00 +4.25 1 152 +1 Hover/Click
Total Volume and Open Interest 24,424 89,896 -1,469  
Oats(CBOT) Weekly Monthly
Mar25 250213 333.50 338.50 331.25 331.75 -1.25 276 1,554 -49 Hover/Click
May25 250213 343.50 346.25 337.75 338.00 -3.00 451 2,271 +128 Hover/Click
Jul25 250213 347.75 348.25 344.00 344.75 -3.75 11 146 +11 Hover/Click
Sep25 250213 340.50 340.50 340.50 340.50 -3.75 0 9 +0 Hover/Click
Total Volume and Open Interest 738 4,002 +90  
Rough Rice(CBOT) Weekly Monthly
Mar25 250213 13.85 14.07 13.72 14.04 +0.23 1,005 9,967 -419 Hover/Click
May25 250213 13.94 14.16 13.79 14.11 +0.22 646 2,624 +327 Hover/Click
Jul25 250213 14.12 14.31 14.08 14.31 +0.24 0 184 +0 Hover/Click
Sep25 250213 13.98 14.00 13.97 13.97 +0.03 3 273 -1 Hover/Click
Total Volume and Open Interest 1,654 13,072 -93  
Live Cattle(CME) Weekly Monthly
Feb25 250213 199.150 200.185 198.485 199.550 +0.400 2,464 9,638 -728 Hover/Click
Apr25 250213 195.750 197.535 195.035 196.535 +0.800 18,569 160,600 -1,875 Hover/Click
Jun25 250213 191.250 193.185 190.500 192.435 +1.055 10,110 85,839 -987 Hover/Click
Aug25 250213 189.035 190.750 188.285 190.435 +1.200 7,874 53,015 +968 Hover/Click
Oct25 250213 190.000 191.700 189.450 191.550 +1.200 3,414 28,523 +544 Hover/Click
Dec25 250213 191.300 192.630 190.535 192.550 +1.220 1,573 17,580 +153 Hover/Click
Total Volume and Open Interest 44,790 365,957 -1,846  
Feeder Cattle(CME) Weekly Monthly
Mar25 250213 265.000 268.275 263.630 267.980 +3.000 9,636 24,357 -2,354 Hover/Click
Apr25 250213 265.250 268.250 264.050 267.980 +2.730 7,374 19,346 +392 Hover/Click
May25 250213 263.730 266.600 262.585 266.300 +2.550 3,241 13,960 +169 Hover/Click
Aug25 250213 265.800 268.850 265.050 268.750 +2.550 1,644 14,189 +144 Hover/Click
Sep25 250213 264.650 267.550 263.850 267.480 +2.530 466 2,907 -27 Hover/Click
Oct25 250213 262.775 265.980 262.185 265.935 +2.500 331 2,393 +13 Hover/Click
Nov25 250213 259.950 263.600 259.950 263.600 +2.600 46 597 +20 Hover/Click
Total Volume and Open Interest 22,746 77,799 -1,636  
Lean Hogs(CME) Weekly Monthly
Feb25 250213 89.380 89.450 89.080 89.380 -0.070 6,353 19,351 -3,229 Hover/Click
Apr25 250213 93.950 94.480 92.880 93.100 -1.230 27,086 126,690 +1,994 Hover/Click
May25 250213 97.780 98.080 96.780 97.050 -1.000 166 5,248 +70  
Jun25 250213 105.700 106.300 104.980 105.280 -0.670 12,883 61,603 +1,907 Hover/Click
Jul25 250213 106.150 106.650 105.480 105.850 -0.530 6,637 33,966 +1,397 Hover/Click
Aug25 250213 104.850 105.330 104.200 104.500 -0.600 6,220 29,164 +406 Hover/Click
Oct25 250213 86.680 86.880 85.980 86.480 -0.450 5,318 28,181 +1,586 Hover/Click
Dec25 250213 77.480 77.750 76.950 77.350 -0.380 2,106 13,502 +813 Hover/Click
Total Volume and Open Interest 67,675 321,515 +5,251  
Class III Milk(CME) Weekly Monthly
Feb25 250213 20.33 20.35 20.32 20.32 +0.10 122 3,713 +23 Hover/Click
Mar25 250213 19.86 19.94 19.74 19.79 +0.01 393 5,734 +12 Hover/Click
Apr25 250213 19.35 19.52 19.35 19.36 -0.01 206 3,210 +50 Hover/Click
May25 250213 19.40 19.48 19.31 19.31 -0.04 85 2,309 +32 Hover/Click
Jun25 250213 18.78 18.78 18.58 18.62 -0.06 31 1,811 +11 Hover/Click
Jul25 250213 18.82 18.83 18.74 18.77 +0.01 2 1,060 +0 Hover/Click
Aug25 250213 18.92 18.92 18.76 18.76 unch 0 897 +0 Hover/Click
Sep25 250213 18.94 18.94 18.85 18.86 -0.08 0 874 +0 Hover/Click
Oct25 250213 18.97 18.97 18.75 18.80 -0.15 0 780 +0 Hover/Click
Nov25 250213 18.69 18.69 18.60 18.69 +0.13 0 792 +0 Hover/Click
Dec25 250213 18.68 18.68 18.52 18.68 +0.12 2 683 +2 Hover/Click
Jan26 250213 18.18 18.18 18.17 18.17 -0.01 0 20 +0 Hover/Click
Feb26 250213 18.05 18.05 18.05 18.05 unch 0 13 +0 Hover/Click
Total Volume and Open Interest 841 21,910 +130  
Cocoa(ICE) Weekly Monthly
Mar25 250213 10100 10470 10098 10381 +375 3,405 9,135 -1,604 Hover/Click
May25 250213 10200 10610 10188 10538 +407 12,734 52,564 -4,092 Hover/Click
Jul25 250213 9989 10366 9983 10302 +382 3,638 23,158 +606 Hover/Click
Sep25 250213 9675 10021 9675 9961 +358 2,576 13,630 +131 Hover/Click
Dec25 250213 9014 9322 8992 9268 +335 1,709 14,159 +338 Hover/Click
Mar26 250213 8434 8638 8368 8593 +286 558 3,477 +68 Hover/Click
May26 250213 8102 8228 8062 8220 +249 51 188 +0 Hover/Click
Total Volume and Open Interest 24,672 116,464 -4,554  
Coffee "C"(ICE) Weekly Monthly
Mar25 250213 429.00 440.85 424.05 438.90 +7.10 26,179 27,867 -14,724 Hover/Click
May25 250213 417.00 426.70 412.45 425.10 +4.90 28,364 77,579 +1,510 Hover/Click
Jul25 250213 404.40 411.55 399.50 408.20 +0.90 9,949 35,605 +1,338 Hover/Click
Sep25 250213 394.45 399.10 386.70 392.10 -3.80 4,414 17,544 +344 Hover/Click
Dec25 250213 379.25 383.90 369.35 373.60 -7.15 2,673 15,398 +62 Hover/Click
Mar26 250213 365.00 369.80 354.75 357.70 -8.75 981 2,941 +28 Hover/Click
Total Volume and Open Interest 73,467 181,125 -11,217  
Orange Juice(ICE) Weekly Monthly
Mar25 250213 378.05 382.35 354.65 354.65 -20.00 2,301 4,127 -1,196 Hover/Click
May25 250213 377.60 382.00 354.30 354.30 -20.00 2,089 6,053 +1,001 Hover/Click
Jul25 250213 375.00 381.50 354.60 354.60 -20.00 312 1,397 +199 Hover/Click
Sep25 250213 374.50 380.40 354.60 355.05 -19.55 20 382 +1 Hover/Click
Nov25 250213 378.90 379.00 354.00 354.00 -18.35 8 76 +6 Hover/Click
Jan26 250213 368.00 368.00 354.30 354.30 -14.05 0 41 +0 Hover/Click
Total Volume and Open Interest 4,730 12,076 +11  
Sugar #11(ICE) Weekly Monthly
Mar25 250213 19.82 20.24 19.78 20.17 +0.41 80,053 195,168 -11,847 Hover/Click
May25 250213 18.39 18.86 18.37 18.84 +0.50 90,571 357,030 +17,005 Hover/Click
Jul25 250213 18.02 18.47 18.02 18.45 +0.45 28,464 166,185 +1,446 Hover/Click
Oct25 250213 18.09 18.53 18.09 18.51 +0.41 14,674 112,176 +4,030 Hover/Click
Mar26 250213 18.41 18.83 18.41 18.81 +0.37 7,783 80,438 +255 Hover/Click
May26 250213 17.65 18.03 17.65 18.02 +0.33 1,653 36,438 +249 Hover/Click
Jul26 250213 17.38 17.58 17.34 17.58 +0.27 995 26,058 -175 Hover/Click
Oct26 250213 17.30 17.53 17.30 17.53 +0.23 976 22,373 +28 Hover/Click
Mar27 250213 17.68 17.80 17.61 17.80 +0.20 596 11,895 +182 Hover/Click
Total Volume and Open Interest 226,175 1,023,194 +11,299  
London Cocoa(LCE) Weekly Monthly
Mar25 250213 8000 8218 8000 8172 +164 2,813 35,148 +71 Hover/Click
May25 250213 8100 8328 8099 8277 +178 6,614 43,089 -335 Hover/Click
Jul25 250213 7974 8150 7944 8098 +162 3,415 33,240 -561 Hover/Click
Sep25 250213 7600 7804 7599 7754 +165 2,031 19,651 +222 Hover/Click
Dec25 250213 6925 7122 6922 7072 +151 6,718 27,506 +1,056 Hover/Click
Mar26 250213 6550 6670 6510 6625 +121 518 5,311 +71 Hover/Click
May26 250213 6181 6324 6176 6296 +98 60 1,134 +8 Hover/Click
Total Volume and Open Interest 22,170 165,741 +531  
London Sugar(LCE) Weekly Monthly
Mar25 250213 547.90 554.00 541.80 549.90 +4.60 5,938 8,348 -2,729 Hover/Click
May25 250213 520.50 530.00 518.50 529.40 +11.00 14,196 58,633 -148 Hover/Click
Aug25 250213 503.70 512.70 501.50 512.20 +10.80 3,205 22,789 +186 Hover/Click
Oct25 250213 495.20 503.50 492.60 503.20 +10.10 806 9,277 +15 Hover/Click
Dec25 250213 492.70 499.90 491.00 499.50 +7.60 375 4,106 +16 Hover/Click
Total Volume and Open Interest 24,881 112,006 -2,518  
Cotton(ICE) Weekly Monthly
Mar25 250213 67.45 67.53 66.75 66.83 -0.64 25,368 56,619 -12,000 Hover/Click
May25 250213 68.60 68.60 67.81 67.98 -0.59 37,756 124,325 +9,646 Hover/Click
Jul25 250213 69.49 69.53 68.75 68.88 -0.61 11,843 58,308 +2,951 Hover/Click
Oct25 250213 69.49 69.51 69.30 69.46 -0.39 1 65 +1 Hover/Click
Dec25 250213 69.70 69.72 69.05 69.15 -0.57 5,624 46,105 +1,622 Hover/Click
Mar26 250213 70.65 70.69 70.09 70.18 -0.54 288 3,000 +89 Hover/Click
Total Volume and Open Interest 80,934 289,885 +2,330  
Crude Oil(NYM) Weekly Monthly
Mar25 250213 71.23 71.60 70.22 71.29 -0.08 318,123 148,333 -31,267 Hover/Click
Apr25 250213 71.08 71.46 70.16 71.14 -0.09 221,770 257,011 +17,437 Hover/Click
May25 250213 70.88 71.19 69.96 70.88 -0.14 107,590 135,489 +3,341 Hover/Click
Jun25 250213 70.63 70.85 69.68 70.57 -0.16 94,645 170,995 -3,757 Hover/Click
Jul25 250213 70.22 70.45 69.36 70.21 -0.18 40,312 87,481 +637 Hover/Click
Aug25 250213 69.84 70.05 68.98 69.80 -0.18 23,425 56,632 -825 Hover/Click
Sep25 250213 69.42 69.58 68.57 69.37 -0.16 53,979 102,289 -4,483 Hover/Click
Oct25 250213 68.89 69.00 68.18 68.94 -0.15 17,310 62,263 -674 Hover/Click
Nov25 250213 68.63 68.64 67.80 68.55 -0.14 13,356 46,830 +1,244 Hover/Click
Dec25 250213 68.20 68.40 67.46 68.19 -0.13 54,430 175,883 -1,053 Hover/Click
Jan26 250213 67.55 67.86 67.29 67.84 -0.13 8,665 41,369 -1,298 Hover/Click
Feb26 250213 67.28 67.58 67.03 67.54 -0.14 2,301 26,953 -120 Hover/Click
Mar26 250213 67.20 67.30 66.89 67.30 -0.12 3,007 45,910 -446 Hover/Click
Apr26 250213 67.07 67.07 66.89 67.07 -0.13 350 16,271 -98 Hover/Click
May26 250213 66.75 66.87 66.68 66.87 -0.15 1,904 14,594 +770 Hover/Click
Jun26 250213 66.87 66.87 66.12 66.69 -0.15 8,290 95,847 +496 Hover/Click
Total Volume and Open Interest 991,876 1,769,667 -18,608  
e-miNY Crude Oil(NYM)
Mar25 250213 71.250 71.575 70.200 71.300 -0.075 5,550 1,916 +124  
Apr25 250213 71.100 71.425 70.150 71.150 -0.100 766 994 +8  
May25 250213 70.850 71.125 70.000 70.875 -0.150 82 520 +34  
Jun25 250213 70.500 70.800 69.750 70.575 -0.150 47 41 +10  
Jul25 250213 69.500 70.200 69.500 70.200 -0.200 4 15 +2  
Aug25 250213 69.800 69.800 69.800 69.800 -0.175 2 5 +0  
Sep25 250213 69.375 69.375 69.375 69.375 -0.150 1 4 -1  
Oct25 250213 68.950 68.950 68.950 68.950 -0.150 0 7 +0  
Nov25 250213 68.550 68.550 68.550 68.550 -0.150 0 7 +0  
Dec25 250213 67.950 68.200 67.550 68.200 -0.125 0 41 +0  
Total Volume and Open Interest 6,453 3,559 +177  
NY Harbor ULSD(NYM) Weekly Monthly
Mar25 250213 244.65 245.62 240.05 244.87 -0.33 71,573 71,966 -8,451 Hover/Click
Apr25 250213 238.75 239.79 234.72 239.05 -0.27 63,511 76,227 +990 Hover/Click
May25 250213 233.78 234.63 230.32 233.98 -0.38 35,055 42,837 +1,957 Hover/Click
Jun25 250213 230.77 231.41 227.65 230.85 -0.46 30,303 49,437 +81 Hover/Click
Jul25 250213 229.71 230.28 226.79 229.74 -0.52 9,968 19,322 +337 Hover/Click
Aug25 250213 229.17 229.68 226.35 229.15 -0.55 8,632 16,796 +2,057 Hover/Click
Sep25 250213 229.04 229.72 226.58 229.20 -0.57 7,195 14,166 -266 Hover/Click
Oct25 250213 227.99 229.87 226.75 229.38 -0.54 2,400 7,157 +14 Hover/Click
Nov25 250213 226.67 229.71 226.67 229.20 -0.49 1,767 6,056 +439 Hover/Click
Dec25 250213 227.62 229.20 226.14 228.71 -0.44 7,047 21,086 +591 Hover/Click
Jan26 250213 226.73 228.61 226.73 228.60 -0.38 516 4,449 +70 Hover/Click
Feb26 250213 227.31 227.92 226.08 227.83 -0.35 295 2,313 +26 Hover/Click
Mar26 250213 225.00 226.37 225.00 226.37 -0.32 349 2,044 -21 Hover/Click
Apr26 250213 222.00 224.25 222.00 224.25 -0.27 205 837 +3 Hover/Click
Total Volume and Open Interest 239,426 346,258 -2,154  
RBOB Gasoline(NYM) Weekly Monthly
Mar25 250213 207.60 211.60 205.46 211.07 +2.11 66,255 62,134 -5,222 Hover/Click
Apr25 250213 230.19 233.23 228.37 232.67 +1.35 75,699 105,963 +2,696 Hover/Click
May25 250213 230.22 233.04 228.38 232.48 +1.18 37,471 63,064 +461 Hover/Click
Jun25 250213 228.78 231.48 227.15 230.96 +0.93 28,717 60,436 +2,512 Hover/Click
Jul25 250213 226.23 228.81 224.69 228.25 +0.70 11,549 29,898 +987 Hover/Click
Aug25 250213 223.02 225.09 221.16 224.54 +0.53 9,493 17,357 +1,613 Hover/Click
Sep25 250213 217.92 219.78 216.16 219.53 +0.50 10,644 30,523 +568 Hover/Click
Oct25 250213 202.32 203.44 200.87 203.34 +0.19 3,950 13,433 +824 Hover/Click
Nov25 250213 197.15 198.34 195.47 198.05 +0.18 2,324 7,469 +423 Hover/Click
Dec25 250213 193.29 194.43 191.69 194.09 +0.19 5,116 26,330 +452 Hover/Click
Total Volume and Open Interest 251,774 423,303 +5,510  
e-miNY RBOB Gasoline(NYM)
Mar25 250213 211.07 211.07 211.07 211.07 +2.11 0 2 +0  
Apr25 250213 232.67 232.67 232.67 232.67 +1.35        
May25 250213 232.48 232.48 232.48 232.48 +1.18        
Jun25 250213 230.96 230.96 230.96 230.96 +0.93        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Mar25 250213 3.591 3.786 3.583 3.628 +0.063 194,725 162,463 -30,083 Hover/Click
Apr25 250213 3.589 3.767 3.578 3.621 +0.050 114,580 151,931 +11,734 Hover/Click
May25 250213 3.639 3.826 3.639 3.684 +0.045 86,272 175,785 +11,078 Hover/Click
Jun25 250213 3.814 3.970 3.808 3.840 +0.039 30,511 85,038 -1,923 Hover/Click
Jul25 250213 3.987 4.123 3.979 4.001 +0.030 39,075 96,016 +1,011 Hover/Click
Aug25 250213 4.017 4.153 4.014 4.039 +0.030 16,886 37,105 -388 Hover/Click
Sep25 250213 4.008 4.118 3.980 4.006 +0.029 26,826 80,042 +3,490 Hover/Click
Oct25 250213 4.029 4.161 4.028 4.051 +0.023 37,570 127,397 -2,231 Hover/Click
Nov25 250213 4.266 4.362 4.240 4.273 +0.024 15,051 56,527 +1,545 Hover/Click
Dec25 250213 4.671 4.755 4.638 4.667 +0.017 4,897 40,401 +85 Hover/Click
Jan26 250213 4.920 4.993 4.869 4.897 +0.011 12,973 122,611 +921 Hover/Click
Feb26 250213 4.563 4.633 4.539 4.567 +0.016 9,462 32,547 -66 Hover/Click
Mar26 250213 4.043 4.093 4.006 4.052 +0.022 9,950 68,737 +1,045 Hover/Click
Apr26 250213 3.694 3.721 3.640 3.691 +0.026 8,908 68,443 +853 Hover/Click
May26 250213 3.732 3.744 3.666 3.712 +0.024 2,044 13,400 +64 Hover/Click
Jun26 250213 3.853 3.886 3.797 3.837 +0.023 1,610 7,217 -172 Hover/Click
Total Volume and Open Interest 628,779 1,546,267 -121  
Brent Crude Oil(ICE) Weekly Monthly
Apr25 250213 74.97 75.37 74.06 75.02 -0.16 371,408 420,015 -34,918 Hover/Click
May25 250213 74.69 74.96 73.77 74.66 -0.21 280,502 457,783 +25,088 Hover/Click
Jun25 250213 74.26 74.53 73.41 74.25 -0.24 215,100 268,140 -6,865 Hover/Click
Jul25 250213 73.90 74.10 73.04 73.83 -0.25 72,143 139,709 +10,675 Hover/Click
Aug25 250213 73.48 73.66 72.65 73.41 -0.24 43,543 112,559 +4,085 Hover/Click
Sep25 250213 73.09 73.24 72.25 72.98 -0.23 56,494 147,068 +3,188 Hover/Click
Oct25 250213 72.69 72.81 71.90 72.58 -0.22 18,629 94,076 +1,377 Hover/Click
Nov25 250213 72.33 72.40 71.56 72.22 -0.21 13,123 69,349 +2,036 Hover/Click
Dec25 250213 72.00 72.10 71.21 71.88 -0.20 86,923 210,569 +3,082 Hover/Click
Jan26 250213 71.68 71.72 70.93 71.55 -0.20 7,509 37,305 -372 Hover/Click
Feb26 250213 71.39 71.41 70.66 71.26 -0.20 4,888 40,814 -115 Hover/Click
Mar26 250213 71.01 71.17 70.42 71.01 -0.20 6,016 32,719 -360 Hover/Click
Apr26 250213 70.78 70.78 70.78 70.78 -0.21 803 23,048 +118 Hover/Click
May26 250213 70.59 70.59 70.59 70.59 -0.21 1,383 19,128 +356 Hover/Click
Total Volume and Open Interest 1,222,188 2,517,208 +10,497  
Gas Oil(ICE) Weekly Monthly
Mar25 250213 712.25 714.75 699.75 709.00 -15.50 144,191 206,822 -6,308 Hover/Click
Apr25 250213 701.75 703.50 689.75 698.75 -15.25 130,393 134,869 +15,223 Hover/Click
May25 250213 692.50 693.75 681.50 690.00 -14.25 67,948 91,766 +3,027 Hover/Click
Jun25 250213 685.50 686.00 675.25 683.25 -13.50 71,056 90,201 +2,214 Hover/Click
Jul25 250213 681.75 681.75 672.00 680.00 -12.50 24,419 50,402 +2,079 Hover/Click
Aug25 250213 679.50 679.75 670.25 678.00 -12.00 15,168 41,242 +848 Hover/Click
Sep25 250213 678.50 678.50 669.50 677.25 -11.50 14,858 47,579 +478 Hover/Click
Oct25 250213 677.50 678.50 670.00 677.75 -10.50 5,002 29,867 +1,071 Hover/Click
Nov25 250213 674.75 675.00 666.75 674.00 -10.00 2,656 18,184 +71 Hover/Click
Dec25 250213 669.50 670.25 661.50 668.75 -9.75 19,992 57,388 +2,265 Hover/Click
Total Volume and Open Interest 502,518 863,610 +20,607  
WTI Crude Oil(ICE) Weekly Monthly
Mar25 250213 71.27 71.59 70.24 71.29 -0.08 49,288 51,473 -6,856 Hover/Click
Apr25 250213 71.06 71.45 70.18 71.14 -0.10 75,510 94,441 +4,205 Hover/Click
May25 250213 70.83 71.17 69.98 70.88 -0.14 70,665 60,872 +1,541 Hover/Click
Jun25 250213 70.22 70.83 69.78 70.57 -0.16 73,857 91,817 -85 Hover/Click
Jul25 250213 69.91 70.33 69.45 70.21 -0.18 35,050 44,054 +151 Hover/Click
Aug25 250213 69.51 70.02 69.09 69.80 -0.18 16,704 34,240 -330 Hover/Click
Sep25 250213 69.10 69.57 68.80 69.37 -0.16 14,183 57,145 +592 Hover/Click
Oct25 250213 68.62 69.14 68.55 68.94 -0.15 3,832 27,159 +413 Hover/Click
Nov25 250213 68.55 68.55 68.55 68.55 -0.14 4,152 22,598 +1,566 Hover/Click
Dec25 250213 67.77 68.38 67.57 68.19 -0.13 16,021 106,261 +1,149 Hover/Click
Jan26 250213 67.85 67.85 67.85 67.85 -0.12 1,486 5,832 -129 Hover/Click
Feb26 250213 67.54 67.54 67.54 67.54 -0.14 326 2,579 +50 Hover/Click
Mar26 250213 67.30 67.30 67.30 67.30 -0.12 376 4,922 +41 Hover/Click
Apr26 250213 67.07 67.07 67.07 67.07 -0.13 67 2,153 +8 Hover/Click
May26 250213 66.87 66.87 66.87 66.87 -0.15 120 1,404 +29 Hover/Click
Jun26 250213 66.69 66.69 66.69 66.69 -0.16 2,687 49,729 -315 Hover/Click
Total Volume and Open Interest 367,122 758,524 +2,254  
US Dollar Index(ICE) Weekly Monthly
Mar25 250213 107.870 107.905 106.935 107.215 -0.608 28,004 39,340 +673 Hover/Click
Jun25 250213 107.405 107.405 106.630 106.835 -0.607 228 684 +73 Hover/Click
Sep25 250213 106.535 106.535 106.535 106.535 -0.607 0 12 +0 Hover/Click
Total Volume and Open Interest 28,232 40,037 +746  
Australian Dollar(CME) Weekly Monthly
Mar25 250213 62.80 63.25 62.56 63.04 +0.16 118,692 189,468 -4,220 Hover/Click
Jun25 250213 62.87 63.28 62.61 63.08 +0.16 377 1,812 +66 Hover/Click
Sep25 250213 62.93 63.20 62.71 63.15 +0.17 2 64 +1 Hover/Click
Total Volume and Open Interest 119,348 191,971 -4,324  
British Pound(CME) Weekly Monthly
Mar25 250213 124.41 125.67 124.41 125.37 +0.92 117,782 201,303 +780 Hover/Click
Jun25 250213 124.59 125.66 124.44 125.37 +0.91 1,421 6,723 +792 Hover/Click
Sep25 250213 124.89 125.41 124.89 125.41 +0.90 12 460 +10 Hover/Click
Total Volume and Open Interest 119,348 209,733 +1,595  
Canadian Dollar(CME) Weekly Monthly
Mar25 250213 70.00 70.60 70.00 70.37 +0.26 100,962 325,060 +6,109 Hover/Click
Jun25 250213 70.32 70.90 70.31 70.66 +0.26 918 6,016 +268 Hover/Click
Sep25 250213 70.70 71.06 70.70 70.97 +0.26 10 1,234 +10 Hover/Click
Dec25 250213 71.33 71.44 71.20 71.28 +0.26 33 383 +29 Hover/Click
Total Volume and Open Interest 102,056 333,192 +6,343  
Japanese Yen(CME) Weekly Monthly
Mar25 250213 65.01 65.70 64.87 65.60 +0.60 204,425 270,612 +1,601 Hover/Click
Jun25 250213 65.69 66.37 65.55 66.28 +0.61 1,447 3,265 +335 Hover/Click
Sep25 250213 66.36 66.93 66.36 66.93 +0.62 63 182 +52 Hover/Click
Total Volume and Open Interest 206,652 275,368 +2,054  
Swiss Franc(CME) Weekly Monthly
Mar25 250213 109.88 111.13 109.76 111.00 +1.10 33,079 98,417 +455 Hover/Click
Jun25 250213 112.05 112.32 110.96 112.20 +1.11 26 171 +18 Hover/Click
Sep25 250213 113.41 113.41 112.21 113.41 +1.11 1 32 +1 Hover/Click
Total Volume and Open Interest 33,106 98,633 +474  
EuroFX(CME) Weekly Monthly
Mar25 250213 104.00 104.84 103.88 104.51 +0.43 279,858 600,546 +2,451 Hover/Click
Jun25 250213 104.53 105.33 104.41 105.04 +0.44 3,096 15,503 +180 Hover/Click
Sep25 250213 105.55 105.90 105.00 105.62 +0.44 1 2,403 +1 Hover/Click
Total Volume and Open Interest 286,388 624,565 +1,692  
Mexican Peso(CME) Weekly Monthly
Mar25 250213 484.88 488.13 482.00 486.13 +1.00 58,517 147,889 +4,967 Hover/Click
Jun25 250213 480.00 481.75 477.25 480.00 +1.00 4 314 -1 Hover/Click
Total Volume and Open Interest 58,521 148,594 +4,966  
New Zealand Dollar(CME) Weekly Monthly
Mar25 250213 56.4400 56.8200 56.2500 56.6500 +0.1600 46,569 87,754 +707 Hover/Click
Jun25 250213 56.7000 56.9400 56.3800 56.7700 +0.1600 18 81 +13 Hover/Click
Total Volume and Open Interest 46,587 87,838 +720  
Brazilian Real(CME) Weekly Monthly
Mar25 250213 173.15 173.60 172.00 172.65 -0.50 24,697 68,245 +3,897 Hover/Click
Apr25 250213 172.60 172.65 171.15 171.75 -0.50 987 7,379 +432  
May25 250213 171.05 171.05 171.05 171.05 -0.30 5 10 +5  
Jun25 250213 169.95 169.95 169.95 169.95 -0.35       Hover/Click
Total Volume and Open Interest 25,689 75,634 +4,334  
Bitcoin RR(CME) Weekly Monthly
Feb25 250213 98300 98460 95370 96510 -885 9,596 23,440 -895 Hover/Click
Mar25 250213 98815 99295 96090 97300 -885 3,785 9,387 +1,242 Hover/Click
Apr25 250213 99950 99975 96840 98025 -870 125 250 +33 Hover/Click
May25 250213 98775 100615 97635 98775 -835 17 110 +5 Hover/Click
Jun25 250213 99525 101235 98395 99525 -830 7 103 -1 Hover/Click
Total Volume and Open Interest 13,533 33,336 +387  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250213 113~160 115~030 113~150 115~000 +1~190 603,616 1,999,751 -14,764 Hover/Click
Jun25 250213 113~090 114~280 113~090 114~260 +1~200 9,032 27,834 +4,871 Hover/Click
Sep25 250213 114~200 114~200 114~200 114~200 +1~200 22 807 +5 Hover/Click
Total Volume and Open Interest 612,670 2,028,392 -9,888  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250213 108~110 109~010 108~100 108~310 +0~225 2,918,349 4,817,385 -55,512 Hover/Click
Jun25 250213 108~105 109~005 108~090 108~310 +0~230 128,444 133,325 +70,469 Hover/Click
Sep25 250213 109~010 109~010 108~295 108~295 +0~230 2 21 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250213 105~300 106~096 105~292 106~084 +0~124 2,152,585 6,364,793 +351 Hover/Click
Jun25 250213 105~310 106~116 105~304 106~106 +0~136 219,461 320,385 +113,941 Hover/Click
Sep25 250213 106~130 106~130 106~130 106~130 +0~136       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250213 102~184 102~216 102~180 102~212 +0~034 1,248,042 4,084,648 -25,135 Hover/Click
Jun25 250213 102~233 102~267 102~223 102~263 +0~040 38,154 69,477 +22,962 Hover/Click
Sep25 250213 102~293 102~293 102~293 102~293 +0~040 0 236 +0 Hover/Click
Total Volume and Open Interest 1,286,196 4,154,361 -2,173  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250213 95.660 95.665 95.650 95.655 -0.015 68,972 276,683 -2,772  
Jun25 250213 95.900 95.920 95.880 95.915 -0.005 84,898 362,932 -7,732  
Sep25 250213 96.050 96.075 96.015 96.065 +0.005 60,434 245,993 +2,847  
Dec25 250213 96.110 96.145 96.070 96.135 +0.020 103,447 299,023 -4,791  
Mar26 250213 96.135 96.170 96.090 96.160 +0.030 61,449 189,359 -1,079  
Jun26 250213 96.125 96.175 96.090 96.165 +0.035 54,098 182,490 +209  
Sep26 250213 96.130 96.180 96.095 96.170 +0.040 37,999 120,383 +2,051  
Dec26 250213 96.130 96.185 96.105 96.175 +0.040 49,195 123,479 +8,679  
Mar27 250213 96.130 96.190 96.100 96.180 +0.045 25,401 70,837 +3,279  
Jun27 250213 96.140 96.190 96.105 96.180 +0.040 15,591 64,438 -994  
Sep27 250213 96.140 96.190 96.110 96.180 +0.040 13,749 68,720 -1,717  
Dec27 250213 96.135 96.185 96.105 96.175 +0.040 8,888 58,285 -957  
Mar28 250213 96.125 96.180 96.095 96.170 +0.045 7,335 36,137 -1,097  
Jun28 250213 96.115 96.170 96.085 96.160 +0.045 5,466 21,527 +938  
Sep28 250213 96.105 96.155 96.075 96.145 +0.045 4,898 23,626 +1,621  
Dec28 250213 96.085 96.140 96.055 96.125 +0.045 2,037 14,506 +101  
Mar29 250213 96.060 96.115 96.040 96.105 +0.045 1,650 12,895 +121  
Jun29 250213 96.025 96.095 96.015 96.090 +0.050 1,259 12,445 -312  
Total Volume and Open Interest 607,996 2,486,934 -1,665  
Ultra T-Bond(CBOT)
Mar25 250213 118~06 120~09 118~03 120~04 +2~01 410,453 1,795,212 +578  
Jun25 250213 117~31 120~04 117~31 120~00 +2~01 307 981 +98  
Sep25 250213 121~06 121~06 121~06 121~06 +2~01        
Total Volume and Open Interest 410,760 1,796,193 +676  
Ultra 10-Yr T-Note(CBOT)
Mar25 250213 110~285 111~260 110~275 111~240 +0~310 872,758 2,267,376 +9,628  
Jun25 250213 110~230 111~215 110~225 111~195 +0~310 6,478 7,854 +4,785  
Sep25 250213 111~305 111~305 111~305 111~305 +0~310        
Total Volume and Open Interest 879,236 2,275,230 +14,413  
30 Day Federal Funds(CBOT)
Feb25 250213 95.670 95.673 95.670 95.670 -0.003 33,456 486,515 +945  
Mar25 250213 95.670 95.675 95.670 95.675 unch 25,173 261,814 +5,110  
Apr25 250213 95.675 95.680 95.675 95.680 unch 79,886 282,940 -5,099  
May25 250213 95.700 95.710 95.700 95.705 +0.005 83,629 231,170 -3,886  
Jun25 250213 95.740 95.745 95.725 95.740 +0.015 32,175 82,185 +7,858  
Jul25 250213 95.765 95.790 95.760 95.785 +0.020 68,090 135,396 +14,727  
Total Volume and Open Interest 421,023 1,668,264 +30,025  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250213 139.83 139.85 139.45 139.77 -0.07 1,056 8,126 +106 Hover/Click
Jun25 250213 139.10 139.10 139.10 139.10 -0.07 0 8 +0 Hover/Click
Sep25 250213 138.79 138.79 138.79 138.79 -0.07       Hover/Click
Total Volume and Open Interest 1,056 8,134 +106  
Euro-Buxl(EUREX)
Mar25 250213 128.60 130.40 128.34 129.94 +1.70 190,435 261,818 +9,541  
Jun25 250213 128.64 129.62 128.64 129.62 +1.68 162 13,385 +160  
Sep25 250213 129.54 129.54 129.54 129.54 +1.98        
Total Volume and Open Interest 190,597 275,203 +9,701  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250213 132.26 132.97 132.19 132.85 +0.70 1,237,278 1,509,718 -14,831 Hover/Click
Jun25 250213 131.47 132.07 131.36 131.96 +0.69 1,232 7,464 +355 Hover/Click
Sep25 250213 132.17 132.17 132.17 132.17 +0.84       Hover/Click
Total Volume and Open Interest 1,238,510 1,517,182 -14,476  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250213 117.26 117.60 117.23 117.53 +0.31 811,215 1,462,349 +16,917 Hover/Click
Jun25 250213 118.27 118.55 118.27 118.55 +0.34 147 1,194 +146 Hover/Click
Sep25 250213 117.68 117.68 117.68 117.68 +0.33 0 1 +0 Hover/Click
Total Volume and Open Interest 811,362 1,463,544 +17,063  
Euro-Schatz(EUREX)
Mar25 250213 106.75 106.85 106.73 106.83 +0.08 557,539 2,209,244 +9,215  
Jun25 250213 106.83 106.93 106.83 106.92 +0.08 219 3,211 +184  
Sep25 250213 107.93 107.93 107.93 107.93 +0.10        
Total Volume and Open Interest 557,758 2,212,455 +9,399  
3-Mth Euribor(EUREX)
Mar25 250213 97.585 97.600 97.585 97.600 +0.010 9,671 27,483 +1,690  
Jun25 250213 97.835 97.860 97.830 97.860 +0.020 49,533 29,301 +1,753  
Sep25 250213 97.945 97.985 97.935 97.980 +0.035 5,262 26,993 -266  
Total Volume and Open Interest 150,892 188,660 +6,735  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250213 92~12 93~16 92~12 93~12 +0~29 223,641 981,775 +3,689 Hover/Click
Jun25 250213 92~25 93~12 92~25 93~12 +0~29 2 496 +2 Hover/Click
Total Volume and Open Interest 223,643 982,271 +3,691  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250213 97.585 97.605 97.580 97.600 +0.015 222,970 569,023 +8,735  
Jun25 250213 97.835 97.865 97.820 97.855 +0.020 321,610 747,190 +6,280  
Sep25 250213 97.955 97.990 97.930 97.975 +0.035 195,582 548,842 +22,893  
Total Volume and Open Interest 1,788,100 4,740,049 +82,263  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250213 95.86 95.87 95.84 95.87 unch 47,933 337,824 +4,281  
Jun25 250213 96.09 96.11 96.04 96.10 unch 42,350 271,695 +4,709  
Sep25 250213 96.23 96.25 96.15 96.23 -0.01 31,927 241,507 +5,390  
Dec25 250213 96.29 96.30 96.21 96.29 -0.01 38,919 230,219 +6,734  
Mar26 250213 96.30 96.31 96.21 96.29 -0.01 21,887 143,942 +1,899  
Jun26 250213 96.27 96.29 96.19 96.27 -0.01 15,337 113,414 +3,108  
Sep26 250213 96.24 96.24 96.15 96.23 -0.01 5,557 64,490 +969  
Dec26 250213 96.19 96.20 96.11 96.19 -0.01 5,614 62,549 +810  
Mar27 250213 96.12 96.16 96.12 96.15 -0.01 37 7,079 +21  
Jun27 250213 96.12 96.12 96.12 96.12 -0.01 5 941 +0  
Total Volume and Open Interest 209,598 1,474,432 +27,929  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250213 95.51 95.53 95.42 95.50 -0.01 211,168 1,166,820 +6,080  
Jun25 250213 95.49 95.49 95.49 95.49 -0.02        
Total Volume and Open Interest 211,168 1,166,820 +6,080  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250213 96.14 96.16 96.05 96.14 unch 210,953 941,516 +5,575  
Jun25 250213 96.14 96.14 96.14 96.14 unch        
Total Volume and Open Interest 210,953 941,516 +5,575  
Gold(CMX) Weekly Monthly
Feb25 250213 2911.3 2937.7 2910.6 2925.9 +16.9 2,504 5,841 -1,213 Hover/Click
Apr25 250213 2928.8 2958.8 2925.8 2945.4 +16.7 204,625 394,504 -769 Hover/Click
Jun25 250213 2957.2 2986.4 2953.4 2973.2 +16.8 6,332 70,898 +761 Hover/Click
Aug25 250213 2983.1 3012.5 2979.5 2999.3 +16.5 2,452 22,600 +468 Hover/Click
Oct25 250213 3009.7 3036.4 3006.6 3024.5 +15.6 273 4,595 -46 Hover/Click
Dec25 250213 3033.6 3060.8 3033.6 3050.2 +15.1 534 13,527 +59 Hover/Click
Feb26 250213 3076.0 3076.0 3076.0 3076.0 +14.6 21 495 +2 Hover/Click
Apr26 250213 3099.2 3099.2 3099.2 3099.2 +14.7 7 44 -2 Hover/Click
Jun26 250213 3122.9 3122.9 3122.9 3122.9 +14.9 3 224 -2 Hover/Click
Aug26 250213 3147.0 3147.0 3147.0 3147.0 +15.0 3 45 +3 Hover/Click
Oct26 250213 3167.8 3167.8 3167.8 3167.8 +15.3 3 4 +3 Hover/Click
Dec26 250213 3188.3 3188.3 3188.3 3188.3 +16.3 0 33 +0 Hover/Click
Total Volume and Open Interest 218,896 528,051 -668  
Silver(CMX) Weekly Monthly
Mar25 250213 3271.0 3304.5 3245.5 3272.6 -5.9 65,374 90,517 -5,874 Hover/Click
May25 250213 3302.0 3336.0 3277.5 3304.0 -5.8 18,060 53,651 +6,342 Hover/Click
Jul25 250213 3337.0 3366.5 3313.5 3336.4 -5.3 1,951 13,403 +159 Hover/Click
Sep25 250213 3383.5 3395.5 3345.5 3369.3 -4.6 1,305 4,304 +366 Hover/Click
Dec25 250213 3415.0 3442.0 3415.0 3415.0 -3.8 513 2,637 +212 Hover/Click
Mar26 250213 3459.0 3459.0 3459.0 3459.0 -3.2 7 69 +0 Hover/Click
May26 250213 3486.1 3486.1 3486.1 3486.1 -2.4 0 14 +0 Hover/Click
Total Volume and Open Interest 87,595 165,339 +1,088  
Platinum(NYMEX) Weekly Monthly
Apr25 250213 1045.9 1063.8 1040.6 1043.2 -5.3 26,705 76,615 +2,847 Hover/Click
Jul25 250213 1056.2 1071.6 1049.6 1052.4 -4.9 860 7,258 +132 Hover/Click
Oct25 250213 1061.5 1075.8 1055.6 1057.9 -4.8 206 1,217 +56 Hover/Click
Jan26 250213 1066.3 1079.0 1060.5 1063.1 -4.7 61 221 +3 Hover/Click
Total Volume and Open Interest 27,981 85,704 +3,133  
Palladium(NYMEX) Weekly Monthly
Mar25 250213 988.50 1026.50 988.50 1020.00 +32.70 4,962 14,164 -312 Hover/Click
Jun25 250213 1008.50 1039.50 1008.50 1035.40 +30.90 2,326 6,561 +974 Hover/Click
Sep25 250213 1020.50 1044.10 1016.00 1044.10 +31.40 5 22 +3 Hover/Click
Total Volume and Open Interest 7,293 20,771 +665  
Copper(CMX) Weekly Monthly
Mar25 250213 469.50 479.05 468.35 477.80 +7.35 77,937 79,915 -6,361 Hover/Click
May25 250213 473.90 483.75 472.95 482.55 +7.40 41,971 87,920 +3,002 Hover/Click
Jul25 250213 477.00 487.25 475.60 486.00 +7.70 7,712 31,814 +217 Hover/Click
Sep25 250213 478.80 489.80 478.80 489.25 +8.05 3,458 17,286 +682 Hover/Click
Dec25 250213 481.90 493.15 481.50 492.60 +8.20 3,007 11,910 +698 Hover/Click
Total Volume and Open Interest 138,448 243,799 -162  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250213 44512 44878 44358 44811 +349 118,283 79,782 +47 Hover/Click
Jun25 250213 44921 45262 44750 45202 +351 147 1,600 +4 Hover/Click
Sep25 250213 45124 45589 45124 45565 +349 1 51 +0 Hover/Click
Dec25 250213 46002 46002 46002 46002 +362       Hover/Click
Total Volume and Open Interest 118,431 81,433 +51  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar25 250213 44518 44874 44356 44811 +349 108,942 17,278 +923 Hover/Click
Jun25 250213 44910 45262 44749 45202 +351 668 875 +25 Hover/Click
Sep25 250213 45216 45565 45145 45565 +349 6 9 +1 Hover/Click
Dec25 250213 46002 46002 46002 46002 +362 0 7 +0 Hover/Click
Total Volume and Open Interest 109,616 18,169 +949  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250213 6079.75 6138.00 6053.50 6135.25 +62.50 1,558,395 2,068,220 -6,670 Hover/Click
Jun25 250213 6138.25 6196.25 6112.00 6194.00 +63.25 3,145 17,957 +370 Hover/Click
Sep25 250213 6195.25 6252.75 6169.25 6250.50 +63.00 1,002 1,591 -250 Hover/Click
Dec25 250213 6304.75 6304.75 6304.75 6304.75 +63.75 24 1,699 +24 Hover/Click
Total Volume and Open Interest 1,562,569 2,089,994 -6,523  
e-Micro S&P 500(CME) Weekly Monthly
Mar25 250213 6079.75 6138.00 6053.50 6135.25 +62.50 1,112,692 144,633 +3,140 Hover/Click
Jun25 250213 6138.00 6196.50 6112.00 6194.00 +63.25 2,322 4,221 +133 Hover/Click
Sep25 250213 6198.50 6252.25 6169.75 6250.50 +63.00 128 265 -8 Hover/Click
Dec25 250213 6286.75 6308.75 6286.75 6304.75 +63.75 0 27 +0 Hover/Click
Total Volume and Open Interest 1,115,142 149,153 +3,265  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250213 21861.25 22124.00 21753.00 22113.25 +308.50 545,408 265,149 +4,597 Hover/Click
Jun25 250213 22091.00 22361.25 21993.75 22352.75 +309.50 1,637 2,980 +70 Hover/Click
Sep25 250213 22270.00 22583.25 22236.75 22583.25 +310.25 16 49 +6 Hover/Click
Total Volume and Open Interest 547,061 268,182 +4,673  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar25 250213 21865.00 22123.75 21752.75 22113.25 +308.50 1,420,479 126,294 +1,855 Hover/Click
Jun25 250213 22100.00 22369.50 21992.50 22352.75 +309.50 5,611 4,092 +177 Hover/Click
Sep25 250213 22323.75 22588.00 22240.00 22583.25 +310.25 121 205 +15 Hover/Click
Total Volume and Open Interest 1,426,212 130,616 +2,047  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250213 3184.90 3212.20 3177.00 3209.80 +28.90 14,482 42,476 -94 Hover/Click
Jun25 250213 3234.50 3234.50 3234.50 3234.50 +29.90 0 1 +0 Hover/Click
Sep25 250213 3258.50 3258.50 3258.50 3258.50 +30.20       Hover/Click
Total Volume and Open Interest 14,482 42,477 -94  
Volatility Index(CBOE)
Feb25 250213 16.70 17.10 16.10 16.13 -0.67 89,814 80,249 -11,029  
Mar25 250213 17.40 17.71 17.20 17.24 -0.24 82,962 161,220 +14,635  
Apr25 250213 18.00 18.25 17.80 17.84 -0.18 23,425 45,462 +1,663  
May25 250213 18.35 18.52 18.15 18.24 -0.11 6,856 29,419 +812  
Total Volume and Open Interest 210,096 367,041 +6,832  
S & P 600(CME)
Mar25 250213 1419.80 1436.00 1419.80 1436.00 +20.10 1 737 +1  
Jun25 250213 1453.60 1453.60 1453.60 1453.60 +20.40        
Total Volume and Open Interest 1 737 +1  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250213 2263.20 2290.20 2257.50 2288.00 +24.90 178,731 410,867 -943 Hover/Click
Jun25 250213 2285.70 2310.80 2279.30 2308.90 +25.20 744 3,159 +139 Hover/Click
Sep25 250213 2331.20 2331.20 2331.20 2331.20 +26.20 0 11 +0 Hover/Click
Total Volume and Open Interest 179,475 414,153 -804  
e-Micro Russell 2000(CME) Weekly Monthly
Mar25 250213 2263.70 2290.20 2257.50 2288.00 +24.90 73,169 39,619 +1,333 Hover/Click
Jun25 250213 2283.70 2310.90 2278.90 2308.90 +25.20 637 868 +27 Hover/Click
Sep25 250213 2308.00 2331.20 2308.00 2331.20 +26.20 1 2 +1 Hover/Click
Total Volume and Open Interest 73,807 40,493 +1,361  
Nikkei 225(CME)
Mar25 250213 39230 39625 39150 39515 +315 6,687 11,692 +302  
Jun25 250213 39350 39415 39095 39400 +290 4 15 +2  
Total Volume and Open Interest 6,691 11,707 +304  
Nikkei 225(SGX) Weekly Monthly
Mar25 250213 38960 39595 38760 39410 +445 17,154 73,101 +461  
Jun25 250213 38800 39530 38640 39150 +440 0 688 +1  
Sep25 250213 39140 39140 39140 39140 +445 0 1 +0  
Total Volume and Open Interest 18,114 77,519 +1,422  
Nikkei 225 Mini(JPX)
Mar25 250213 39010 39595 38760 39440 +440 646,130 339,645 +6,679  
Jun25 250213 38770 39360 38530 39210 +450 26,377 14,341 +277  
Sep25 250213 38730 39350 38545 39210 +440 1,177 1,159 -43  
Total Volume and Open Interest 693,502 426,526 +37,335  
Nikkei 225(JPX)
Mar25 250213 39010 39600 38760 39440 +440 35,340 156,842 +1,665  
Jun25 250213 38760 39350 38540 39210 +450 500 10,228 -78  
Sep25 250213 38600 39280 38600 39210 +440 2 1,478 +0  
Total Volume and Open Interest 35,846 198,617 +1,589  
Nikkei 225(CME) Yen
Mar25 250213 39195 39595 39115 39480 +315 20,999 37,599 +377  
Jun25 250213 39145 39325 38940 39250 +300 2 25 +1  
Sep25 250213 39460 39460 39460 39460 +300        
Total Volume and Open Interest 21,001 37,624 +378  
Nikkei 225(CME) e-Mini Yen
Mar25 250213 39480 39480 39480 39480 +315 0 1 +0  
Jun25 250213 39250 39250 39250 39250 +300        
Sep25 250213 39460 39460 39460 39460 +300        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb25 250213 8120.0 8185.0 8095.5 8168.5 +119.5 43,479 175,226 +2,263  
Mar25 250213 8143.5 8199.0 8116.5 8187.0 +120.5 450 5,506 +2,004  
Apr25 250213 8199.5 8199.5 8199.5 8199.5 +120.5        
Jun25 250213 8063.5 8063.5 8063.5 8063.5 +120.0 0 4 +0  
Sep25 250213 8107.0 8107.0 8107.0 8107.0 +119.5        
Dec25 250213 8122.5 8122.5 8122.5 8122.5 +119.5        
Total Volume and Open Interest 43,929 180,736 +4,267  
Hang Seng Index(HKFE) Weekly Monthly
Feb25 250213 21860 22569 21756 21859 -5 134,581 113,084 +4,776  
Mar25 250213 21852 22553 21766 21850 -8 8,508 10,109 -3,509  
Apr25 250213 22171 22298 21852 21912 +12 0 2,116 +0  
Total Volume and Open Interest 143,808 129,758 +1,592  
DAX(EUREX) Weekly Monthly
Mar25 250213 22410.0 22709.0 22387.0 22696.0 +467.0 48,204 63,203 +2,775  
Jun25 250213 22723.0 22939.0 22723.0 22928.0 +469.0 17 70 +6  
Sep25 250213 23074.0 23074.0 23074.0 23074.0 +474.0 0 5 +0  
Total Volume and Open Interest 48,221 63,279 +2,781  
Mini-DAX(EUREX)
Mar25 250213 22406.0 22709.0 22388.0 22696.0 +467.0 30,855 10,302 +1,018  
Jun25 250213 22687.0 22943.0 22619.0 22928.0 +469.0 62 140 +2  
Sep25 250213 23074.0 23074.0 23074.0 23074.0 +474.0 0 2 +0  
Total Volume and Open Interest 30,917 10,444 +1,020  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250213 5463 5511 5445 5507 +90 658,611 1,984,298 +78,812  
Jun25 250213 5411 5455 5397 5452 +90 400 17,188 -159  
Sep25 250213 5477 5477 5477 5477 +91 0 360 +0  
Total Volume and Open Interest 659,161 2,002,998 +78,803  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250213 12764 12923 12742 12917 +254 20,347 182,529 +1,245  
Jun25 250213 12570 12721 12570 12721 +255 7 290 +2  
Sep25 250213 12720 12720 12720 12720 +255        
Total Volume and Open Interest 20,354 182,819 +1,247  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250213 8811.00 8817.00 8705.00 8734.50 -46.00 69,325 486,375 +2,039  
Jun25 250213 8815.00 8815.00 8733.50 8742.50 -45.50 3 232 +2  
Sep25 250213 8754.00 8754.00 8754.00 8754.00 -45.50        
Total Volume and Open Interest 69,328 486,607 +2,041  
SPI 200(SFE) Weekly Monthly
Mar25 250213 8481.0 8529.0 8457.0 8491.0 +9.0 34,552 242,738 +3,050  
Jun25 250213 8551.0 8580.0 8544.0 8544.0 +8.0 0 313 +0  
Sep25 250213 8525.0 8525.0 8525.0 8525.0 +8.0 0 338 +0  
Total Volume and Open Interest 34,552 243,437 +3,050  
FTSE MIB(ISE)
Mar25 250213 37950.00 38030.00 37660.00 38018.00 +366.00 11,363 97,311 +557  
Jun25 250213 37280.00 37383.00 37025.00 37383.00 +366.00 63 323 +9  
Sep25 250213 37383.00 37383.00 37383.00 37383.00 +366.00        
Total Volume and Open Interest 11,426 97,634 +566  
KOSPI 200(KFE)
Mar25 250213 337.50 339.75 336.70 339.35 +3.00 175,465 262,126 -1,967  
Jun25 250213 336.40 339.00 336.05 338.40 +2.70 299 15,461 +25  
Sep25 250213 339.30 339.55 339.30 339.55 +1.75 0 3,052 +0  
Total Volume and Open Interest 175,764 291,488 -1,506  
GSCI(CME) Weekly Monthly
Feb25 250213 563.75 569.75 563.75 569.00 +1.20 116 271 -110  
Mar25 250213 570.00 570.45 566.60 570.15 +0.85 123 480 +118  
Apr25 250213 567.65 567.65 567.65 567.65 -4.15        
Total Volume and Open Interest 239 751 +8  
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