Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri February 14, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250214 1030.00 1046.75 1029.50 1036.00 +6.00 147,392 209,887 -18,365 Hover/Click
May25 250214 1047.00 1062.50 1046.50 1052.75 +5.75 118,588 321,929 +13,196 Hover/Click
Jul25 250214 1063.00 1077.00 1062.25 1068.25 +5.25 44,442 175,347 +2,161 Hover/Click
Aug25 250214 1060.75 1073.00 1060.00 1065.50 +5.00 7,112 20,053 +24 Hover/Click
Sep25 250214 1044.25 1055.50 1043.25 1050.00 +6.50 4,508 19,803 +470 Hover/Click
Nov25 250214 1045.00 1057.25 1044.75 1052.00 +6.75 19,994 110,182 +1,350 Hover/Click
Jan26 250214 1056.00 1066.50 1055.50 1062.50 +6.75 2,305 11,708 +139 Hover/Click
Mar26 250214 1053.50 1064.75 1053.50 1062.00 +6.50 2,009 13,848 +505 Hover/Click
May26 250214 1061.25 1067.25 1058.75 1065.00 +5.75 446 4,169 +22 Hover/Click
Jul26 250214 1071.25 1073.50 1070.00 1070.75 +5.25 397 3,485 +54 Hover/Click
Aug26 250214 1063.50 1063.50 1063.50 1063.50 +5.75 0 101 +0 Hover/Click
Sep26 250214 1043.50 1043.50 1043.50 1043.50 +6.75 0 106 +0 Hover/Click
Nov26 250214 1039.50 1042.50 1038.00 1039.50 +5.25 57 3,350 +24 Hover/Click
Jan27 250214 1049.50 1049.50 1049.50 1049.50 +5.25 5 84 +0 Hover/Click
Total Volume and Open Interest 347,256 894,305 -420  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250214 292.70 300.50 292.10 295.90 +3.20 74,032 130,324 -12,388 Hover/Click
May25 250214 300.80 308.40 300.20 304.00 +3.20 71,531 199,690 +12,450 Hover/Click
Jul25 250214 307.80 314.90 307.20 310.70 +3.00 29,847 130,877 +1,641 Hover/Click
Aug25 250214 311.20 316.50 309.20 312.60 +2.90 8,284 26,350 +1,048 Hover/Click
Sep25 250214 310.80 317.20 310.10 313.60 +2.90 7,219 24,499 +1,570 Hover/Click
Oct25 250214 311.30 317.50 310.60 314.00 +2.80 3,591 15,887 +137 Hover/Click
Dec25 250214 315.40 321.00 314.30 317.90 +3.00 9,196 49,610 -99 Hover/Click
Jan26 250214 315.80 321.90 315.70 319.20 +3.10 1,018 4,850 +147 Hover/Click
Mar26 250214 316.10 321.70 316.00 319.20 +3.00 462 4,179 -53 Hover/Click
May26 250214 320.50 322.70 317.30 320.10 +2.60 174 1,630 +48 Hover/Click
Total Volume and Open Interest 206,164 589,760 +4,715  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250214 46.20 46.77 45.54 46.07 -0.18 87,153 96,937 -14,045 Hover/Click
May25 250214 46.62 47.20 46.03 46.52 -0.16 80,867 205,222 +11,646 Hover/Click
Jul25 250214 46.84 47.39 46.27 46.76 -0.13 29,372 136,310 +3,068 Hover/Click
Aug25 250214 46.67 47.17 46.10 46.58 -0.11 9,391 26,481 +2,177 Hover/Click
Sep25 250214 46.40 46.88 45.83 46.31 -0.11 3,593 14,930 +692 Hover/Click
Oct25 250214 45.97 46.55 45.52 46.00 -0.11 2,055 12,635 +363 Hover/Click
Dec25 250214 46.09 46.51 45.47 45.96 -0.13 8,987 59,254 +1,180 Hover/Click
Jan26 250214 45.97 46.52 45.49 45.98 -0.14 496 5,193 +210 Hover/Click
Mar26 250214 45.94 46.49 45.50 45.98 -0.15 76 2,752 +34 Hover/Click
May26 250214 45.99 46.50 45.63 46.08 -0.13 15 1,942 -1 Hover/Click
Total Volume and Open Interest 222,025 563,128 +5,325  
Canola(WCE) Weekly Monthly
Mar25 250214 656.9 665.1 656.3 663.5 +4.9 20,013 57,823 -11,125 Hover/Click
May25 250214 666.1 675.9 665.6 674.5 +6.9 34,011 117,104 +5,331 Hover/Click
Jul25 250214 670.4 680.7 670.4 679.4 +7.2 7,368 41,568 +487 Hover/Click
Nov25 250214 646.2 654.8 646.2 653.7 +6.5 2,778 32,258 +447 Hover/Click
Jan26 250214 654.5 656.7 654.5 656.7 +6.7 41 1,835 +0 Hover/Click
Mar26 250214 657.1 657.1 657.1 657.1 +6.7 0 361 +0 Hover/Click
Total Volume and Open Interest 64,211 251,252 -4,860  
Corn(CBOT) Weekly Monthly
Mar25 250214 493.00 499.75 492.50 496.25 +2.75 269,316 384,127 -36,735 Hover/Click
May25 250214 505.25 512.00 505.00 508.75 +2.75 211,061 707,836 +33,490 Hover/Click
Jul25 250214 508.50 514.00 508.00 511.25 +2.25 79,751 402,892 +4,171 Hover/Click
Sep25 250214 474.00 477.50 474.00 475.25 +0.50 34,172 212,180 -1,122 Hover/Click
Dec25 250214 472.00 474.50 472.00 473.00 +0.25 42,665 274,190 -2,699 Hover/Click
Mar26 250214 484.00 485.00 482.50 483.75 +0.25 1,663 22,356 +166 Hover/Click
May26 250214 490.00 491.00 488.50 489.75 +0.50 206 10,182 +53 Hover/Click
Jul26 250214 490.75 493.00 490.50 491.50 unch 211 3,478 -108 Hover/Click
Sep26 250214 467.75 470.00 467.75 469.25 +1.50 32 1,104 +12 Hover/Click
Dec26 250214 464.50 467.75 464.50 467.00 +2.00 184 11,078 +10 Hover/Click
Total Volume and Open Interest 639,268 2,030,350 -2,757  
Wheat(CBOT) Weekly Monthly
Mar25 250214 577.25 602.75 577.25 600.00 +22.25 91,309 108,034 -11,137 Hover/Click
May25 250214 591.50 616.50 591.25 613.50 +21.50 76,612 175,384 +12,690 Hover/Click
Jul25 250214 602.25 627.75 602.25 625.25 +22.25 25,049 91,937 +624 Hover/Click
Sep25 250214 616.00 640.75 616.00 638.50 +21.50 9,653 32,610 -187 Hover/Click
Dec25 250214 635.50 657.75 635.50 655.25 +19.50 8,881 33,020 +978 Hover/Click
Mar26 250214 651.25 670.00 651.25 667.50 +16.75 1,116 4,352 -216 Hover/Click
Total Volume and Open Interest 212,724 447,083 +2,772  
Wheat(KCBT) Weekly Monthly
Mar25 250214 598.00 623.75 597.75 621.25 +23.00 48,541 57,390 -10,128 Hover/Click
May25 250214 609.00 635.00 608.75 632.75 +23.25 48,373 111,906 +9,720 Hover/Click
Jul25 250214 619.50 644.50 618.75 642.50 +23.00 14,808 53,820 +932 Hover/Click
Sep25 250214 631.75 656.25 631.50 654.75 +23.00 4,807 18,789 +200 Hover/Click
Dec25 250214 649.50 673.25 649.00 671.50 +22.00 3,891 18,901 +1,230 Hover/Click
Mar26 250214 665.00 685.25 665.00 683.75 +20.75 143 2,195 +90 Hover/Click
May26 250214 679.00 687.25 679.00 686.75 +19.25 0 1,744 +0 Hover/Click
Total Volume and Open Interest 120,563 264,975 +2,044  
Wheat(MGE) Weekly Monthly
Mar25 250214 616.00 634.25 615.50 633.50 +16.75 6,620 33,520 -1,555 Hover/Click
May25 250214 631.00 650.00 630.00 649.25 +17.75 7,159 36,189 +1,191 Hover/Click
Jul25 250214 643.50 662.25 642.75 661.50 +17.50 1,922 11,204 +79 Hover/Click
Sep25 250214 657.00 673.00 657.00 672.00 +17.25 444 5,855 +208 Hover/Click
Dec25 250214 673.75 687.50 673.75 686.25 +16.50 261 2,890 +9 Hover/Click
Mar26 250214 684.00 698.00 684.00 695.50 +14.50 0 152 +0 Hover/Click
Total Volume and Open Interest 16,406 89,828 -68  
Oats(CBOT) Weekly Monthly
Mar25 250214 333.00 344.00 333.00 337.50 +5.75 356 1,423 -131 Hover/Click
May25 250214 338.75 348.75 338.75 341.75 +3.75 464 2,422 +151 Hover/Click
Jul25 250214 352.25 354.00 348.25 348.25 +3.50 13 148 +2 Hover/Click
Sep25 250214 344.00 344.00 344.00 344.00 +3.50 0 9 +0 Hover/Click
Total Volume and Open Interest 838 4,029 +27  
Rough Rice(CBOT) Weekly Monthly
Mar25 250214 14.03 14.11 13.98 14.02 -0.02 1,342 9,168 -799 Hover/Click
May25 250214 14.09 14.15 14.03 14.07 -0.04 948 3,287 +663 Hover/Click
Jul25 250214 14.27 14.28 14.27 14.27 -0.03 8 179 -5 Hover/Click
Sep25 250214 13.99 14.05 13.93 13.93 -0.04 10 271 -2 Hover/Click
Total Volume and Open Interest 2,309 12,930 -142  
Live Cattle(CME) Weekly Monthly
Feb25 250214 199.685 200.080 197.580 197.750 -1.800 1,885 8,491 -1,147 Hover/Click
Apr25 250214 196.685 197.050 194.000 194.250 -2.285 19,966 159,916 -684 Hover/Click
Jun25 250214 192.450 192.880 190.250 190.450 -1.985 13,105 85,949 +110 Hover/Click
Aug25 250214 190.735 190.830 188.485 188.785 -1.650 9,839 54,026 +1,011 Hover/Click
Oct25 250214 191.600 191.950 189.900 190.200 -1.350 4,409 29,120 +597 Hover/Click
Dec25 250214 192.580 192.850 190.985 191.285 -1.265 2,267 17,777 +197 Hover/Click
Total Volume and Open Interest 52,765 366,212 +255  
Feeder Cattle(CME) Weekly Monthly
Mar25 250214 268.130 269.335 265.935 266.350 -1.630 9,878 23,722 -635 Hover/Click
Apr25 250214 267.980 269.185 266.000 266.435 -1.545 6,134 20,142 +796 Hover/Click
May25 250214 266.150 267.350 264.525 265.000 -1.300 3,207 13,732 -228 Hover/Click
Aug25 250214 268.500 269.630 267.185 267.525 -1.225 1,768 14,669 +480 Hover/Click
Sep25 250214 267.600 268.300 265.850 266.275 -1.205 410 2,902 -5 Hover/Click
Oct25 250214 266.000 266.350 264.185 264.700 -1.235 275 2,377 -16 Hover/Click
Nov25 250214 264.130 264.130 262.230 262.275 -1.325 24 596 -1 Hover/Click
Total Volume and Open Interest 21,705 78,194 +395  
Lean Hogs(CME) Weekly Monthly
Feb25 250214 89.600 89.730 89.400 89.480 +0.100 3,326 18,263 -1,088 Hover/Click
Apr25 250214 94.100 94.330 92.330 92.600 -0.500 26,906 127,840 +1,150 Hover/Click
May25 250214 97.750 97.750 96.150 96.430 -0.620 216 5,275 +27  
Jun25 250214 105.750 106.180 104.380 104.680 -0.600 10,683 61,948 +345 Hover/Click
Jul25 250214 106.180 106.430 105.080 105.350 -0.500 6,173 34,473 +507 Hover/Click
Aug25 250214 104.800 105.000 103.930 104.180 -0.320 5,305 29,446 +282 Hover/Click
Oct25 250214 86.750 86.780 85.980 86.250 -0.230 4,490 29,455 +1,274 Hover/Click
Dec25 250214 77.400 77.530 77.030 77.300 -0.050 1,588 13,931 +429 Hover/Click
Total Volume and Open Interest 58,996 324,507 +2,992  
Class III Milk(CME) Weekly Monthly
Feb25 250214 20.33 20.35 20.33 20.33 +0.01 24 3,703 -10 Hover/Click
Mar25 250214 19.75 19.84 19.52 19.70 -0.09 322 5,685 -49 Hover/Click
Apr25 250214 19.29 19.37 19.12 19.22 -0.14 121 3,245 +35 Hover/Click
May25 250214 19.19 19.35 19.15 19.21 -0.10 37 2,329 +20 Hover/Click
Jun25 250214 18.59 18.69 18.55 18.62 unch 58 1,821 +10 Hover/Click
Jul25 250214 18.77 18.77 18.70 18.71 -0.06 32 1,064 +4 Hover/Click
Aug25 250214 18.78 18.82 18.78 18.81 +0.05 8 899 +2 Hover/Click
Sep25 250214 18.83 18.83 18.83 18.83 -0.03 9 874 +0 Hover/Click
Oct25 250214 18.80 18.87 18.80 18.87 +0.07 41 788 +8 Hover/Click
Nov25 250214 18.62 18.62 18.62 18.62 -0.07 33 796 +4 Hover/Click
Dec25 250214 18.60 18.60 18.60 18.60 -0.08 40 690 +7 Hover/Click
Jan26 250214 18.25 18.25 18.24 18.24 +0.07 1 21 +1 Hover/Click
Feb26 250214 18.25 18.25 18.23 18.25 +0.20 5 18 +5 Hover/Click
Total Volume and Open Interest 731 21,947 +37  
Cocoa(ICE) Weekly Monthly
Mar25 250214 10400 10545 10079 10159 -222 4,043 6,541 -2,594 Hover/Click
May25 250214 10572 10715 10255 10325 -213 9,627 54,950 +2,386 Hover/Click
Jul25 250214 10330 10455 10049 10121 -181 4,881 23,506 +348 Hover/Click
Sep25 250214 10006 10107 9732 9802 -159 3,515 14,033 +403 Hover/Click
Dec25 250214 9278 9421 9081 9125 -143 2,512 14,684 +525 Hover/Click
Mar26 250214 8630 8741 8426 8484 -109 518 3,675 +198 Hover/Click
May26 250214 8260 8376 8084 8147 -73 70 209 +21 Hover/Click
Total Volume and Open Interest 25,173 117,752 +1,288  
Coffee "C"(ICE) Weekly Monthly
Mar25 250214 435.40 438.15 411.60 419.75 -19.15 14,700 20,026 -7,841 Hover/Click
May25 250214 422.25 423.90 398.85 407.40 -17.70 28,268 79,243 +1,664 Hover/Click
Jul25 250214 404.60 407.05 385.35 393.40 -14.80 12,185 35,081 -524 Hover/Click
Sep25 250214 387.50 391.80 372.80 379.80 -12.30 7,222 17,781 +237 Hover/Click
Dec25 250214 372.45 374.15 358.00 364.00 -9.60 5,035 15,139 -259 Hover/Click
Mar26 250214 355.95 359.90 345.70 350.95 -6.75 1,923 3,311 +370 Hover/Click
Total Volume and Open Interest 70,381 174,855 -6,270  
Orange Juice(ICE) Weekly Monthly
Mar25 250214 350.50 351.30 324.65 339.45 -15.20 1,536 3,447 -680 Hover/Click
May25 250214 352.30 352.30 324.30 338.60 -15.70 1,327 6,510 +457 Hover/Click
Jul25 250214 352.80 352.80 325.50 339.30 -15.30 360 1,506 +109 Hover/Click
Sep25 250214 355.00 355.00 329.00 340.30 -14.75 142 426 +44 Hover/Click
Nov25 250214 335.40 340.55 325.00 340.55 -13.45 38 92 +16 Hover/Click
Jan26 250214 336.30 339.75 327.00 339.75 -14.55 13 50 +9 Hover/Click
Total Volume and Open Interest 3,416 12,031 -45  
Sugar #11(ICE) Weekly Monthly
Mar25 250214 20.15 20.45 20.05 20.42 +0.25 88,310 177,080 -18,088 Hover/Click
May25 250214 18.80 19.19 18.71 19.16 +0.32 102,711 376,396 +19,366 Hover/Click
Jul25 250214 18.42 18.79 18.34 18.78 +0.33 30,142 166,988 +803 Hover/Click
Oct25 250214 18.45 18.81 18.38 18.81 +0.30 20,376 114,734 +2,558 Hover/Click
Mar26 250214 18.85 19.08 18.69 19.08 +0.27 8,751 81,565 +1,127 Hover/Click
May26 250214 17.97 18.25 17.90 18.25 +0.23 1,913 36,774 +336 Hover/Click
Jul26 250214 17.58 17.78 17.50 17.78 +0.20 2,268 26,178 +120 Hover/Click
Oct26 250214 17.44 17.69 17.44 17.69 +0.16 1,610 22,738 +365 Hover/Click
Mar27 250214 17.70 17.93 17.70 17.93 +0.13 530 12,014 +119 Hover/Click
Total Volume and Open Interest 257,101 1,029,983 +6,789  
London Cocoa(LCE) Weekly Monthly
Mar25 250214 8172 8262 7999 8016 -156 1,795 34,499 -649 Hover/Click
May25 250214 8272 8400 8122 8139 -138 4,862 42,982 -107 Hover/Click
Jul25 250214 8106 8221 7956 7981 -117 4,170 32,284 -956 Hover/Click
Sep25 250214 7769 7854 7603 7640 -114 4,213 19,272 -379 Hover/Click
Dec25 250214 7066 7165 6933 6970 -102 1,791 27,606 +100 Hover/Click
Mar26 250214 6646 6725 6503 6540 -85 877 5,397 +86 Hover/Click
May26 250214 6308 6403 6202 6247 -49 65 1,138 +4 Hover/Click
Total Volume and Open Interest 17,776 163,840 -1,901  
London Sugar(LCE) Weekly Monthly
May25 250214 529.60 538.50 525.40 537.50 +8.10 7,561 58,594 -39 Hover/Click
Aug25 250214 511.50 521.90 508.60 521.40 +9.20 2,393 22,667 -122 Hover/Click
Oct25 250214 502.20 512.60 499.90 512.20 +9.00 1,110 9,345 +68 Hover/Click
Dec25 250214 497.00 508.20 496.80 508.00 +8.50 358 4,131 +25 Hover/Click
Mar26 250214 499.00 508.40 498.80 508.40 +7.00 228 3,894 +69 Hover/Click
Total Volume and Open Interest 11,679 103,671 -8,335  
Cotton(ICE) Weekly Monthly
Mar25 250214 67.00 67.73 66.94 67.11 +0.28 25,450 40,150 -16,469 Hover/Click
May25 250214 68.18 68.85 68.10 68.31 +0.33 32,849 133,772 +9,447 Hover/Click
Jul25 250214 68.98 69.65 68.98 69.11 +0.23 9,843 59,506 +1,198 Hover/Click
Oct25 250214 69.68 69.68 69.68 69.68 +0.22 100 69 +4 Hover/Click
Dec25 250214 69.35 69.85 69.26 69.39 +0.24 4,915 46,710 +605 Hover/Click
Mar26 250214 70.36 70.78 70.32 70.42 +0.24 280 3,133 +133 Hover/Click
Total Volume and Open Interest 73,466 284,820 -5,065  
Crude Oil(NYM) Weekly Monthly
Mar25 250214 71.52 72.02 70.52 70.73 -0.56 278,197 110,925 -37,408 Hover/Click
Apr25 250214 71.38 71.88 70.50 70.71 -0.43 220,019 274,207 +17,196 Hover/Click
May25 250214 71.10 71.61 70.35 70.56 -0.32 91,593 139,911 +4,422 Hover/Click
Jun25 250214 70.72 71.26 70.11 70.34 -0.23 81,123 171,279 +284 Hover/Click
Jul25 250214 70.39 70.87 69.80 70.03 -0.18 24,679 88,231 +750 Hover/Click
Aug25 250214 69.97 70.40 69.42 69.65 -0.15 15,698 56,602 -30 Hover/Click
Sep25 250214 69.54 69.94 69.00 69.25 -0.12 33,465 103,290 +1,001 Hover/Click
Oct25 250214 69.11 69.48 68.64 68.85 -0.09 10,499 60,360 -1,903 Hover/Click
Nov25 250214 68.58 69.00 68.29 68.48 -0.07 9,285 46,763 -67 Hover/Click
Dec25 250214 68.31 68.70 67.87 68.15 -0.04 45,386 179,577 +3,694 Hover/Click
Jan26 250214 68.00 68.09 67.59 67.83 -0.01 3,625 41,461 +92 Hover/Click
Feb26 250214 67.67 67.88 67.47 67.54 unch 1,917 26,993 +40 Hover/Click
Mar26 250214 67.51 67.51 67.29 67.29 -0.01 2,082 46,214 +304 Hover/Click
Apr26 250214 67.27 67.27 66.98 67.08 +0.01 284 16,341 +70 Hover/Click
May26 250214 66.89 66.89 66.89 66.89 +0.02 110 14,604 +10 Hover/Click
Jun26 250214 66.87 67.14 66.44 66.72 +0.03 8,099 95,151 -696 Hover/Click
Total Volume and Open Interest 842,052 1,757,930 -11,737  
e-miNY Crude Oil(NYM)
Mar25 250214 71.600 72.025 70.525 70.750 -0.550 3,765 2,010 +94  
Apr25 250214 71.375 71.875 70.500 70.700 -0.450 1,015 962 -32  
May25 250214 71.100 71.575 70.350 70.550 -0.325 76 536 +16  
Jun25 250214 70.775 71.225 70.200 70.350 -0.225 38 49 +8  
Jul25 250214 70.025 70.500 70.025 70.025 -0.175 1 15 +0  
Aug25 250214 69.650 69.650 69.650 69.650 -0.150 0 5 +0  
Sep25 250214 69.250 69.250 69.250 69.250 -0.125 0 4 +0  
Oct25 250214 68.850 68.850 68.850 68.850 -0.100 0 7 +0  
Nov25 250214 68.500 68.500 68.500 68.500 -0.050 0 7 +0  
Dec25 250214 68.150 68.150 68.150 68.150 -0.050 5 41 +0  
Total Volume and Open Interest 4,902 3,646 +87  
NY Harbor ULSD(NYM) Weekly Monthly
Mar25 250214 245.44 248.28 244.17 246.18 +1.31 60,365 66,252 -5,714 Hover/Click
Apr25 250214 239.55 242.10 237.99 239.83 +0.78 54,397 80,160 +3,933 Hover/Click
May25 250214 234.14 236.76 232.86 234.53 +0.55 29,790 45,544 +2,707 Hover/Click
Jun25 250214 231.12 233.36 229.74 231.27 +0.42 25,154 50,584 +1,147 Hover/Click
Jul25 250214 230.04 232.10 228.58 229.99 +0.25 6,980 19,364 +42 Hover/Click
Aug25 250214 229.39 231.40 228.04 229.40 +0.25 6,324 16,472 -324 Hover/Click
Sep25 250214 229.40 231.30 228.26 229.60 +0.40 7,594 13,988 -178 Hover/Click
Oct25 250214 229.89 231.37 228.65 229.92 +0.54 2,864 7,397 +240 Hover/Click
Nov25 250214 230.50 231.15 229.08 229.75 +0.55 1,484 6,124 +68 Hover/Click
Dec25 250214 229.01 230.71 227.95 229.22 +0.51 4,865 21,192 +106 Hover/Click
Jan26 250214 229.47 229.80 228.45 229.03 +0.43 313 4,580 +131 Hover/Click
Feb26 250214 228.59 228.92 227.88 228.19 +0.36 294 2,315 +2 Hover/Click
Mar26 250214 227.71 227.71 226.00 226.68 +0.31 506 1,912 -132 Hover/Click
Apr26 250214 225.37 225.37 224.55 224.55 +0.30 165 863 +26 Hover/Click
Total Volume and Open Interest 201,269 348,241 +1,983  
RBOB Gasoline(NYM) Weekly Monthly
Mar25 250214 211.25 212.95 208.08 208.99 -2.08 60,306 58,739 -3,395 Hover/Click
Apr25 250214 233.05 234.71 230.75 231.55 -1.12 69,495 111,737 +5,774 Hover/Click
May25 250214 232.59 234.49 230.67 231.46 -1.02 31,579 65,195 +2,131 Hover/Click
Jun25 250214 231.01 232.95 229.28 230.03 -0.93 25,435 61,912 +1,476 Hover/Click
Jul25 250214 228.44 230.19 226.69 227.39 -0.86 10,699 30,549 +651 Hover/Click
Aug25 250214 224.93 226.49 223.09 223.74 -0.80 6,737 17,511 +154 Hover/Click
Sep25 250214 219.92 221.12 218.26 218.77 -0.76 8,388 30,424 -99 Hover/Click
Oct25 250214 203.75 204.83 202.30 202.97 -0.37 4,796 14,081 +648 Hover/Click
Nov25 250214 198.38 199.58 197.11 197.78 -0.27 3,720 8,019 +550 Hover/Click
Dec25 250214 194.57 195.62 192.97 193.92 -0.17 4,974 26,092 -238 Hover/Click
Total Volume and Open Interest 228,626 431,431 +8,128  
e-miNY RBOB Gasoline(NYM)
Mar25 250214 208.99 208.99 208.99 208.99 -2.08 0 2 +0  
Apr25 250214 231.55 231.55 231.55 231.55 -1.12        
May25 250214 231.46 231.46 231.46 231.46 -1.02        
Jun25 250214 230.03 230.03 230.03 230.03 -0.93        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Mar25 250214 3.650 3.801 3.635 3.725 +0.097 305,899 135,954 -26,509 Hover/Click
Apr25 250214 3.635 3.774 3.623 3.710 +0.089 202,714 167,510 +15,579 Hover/Click
May25 250214 3.693 3.831 3.685 3.770 +0.086 119,969 191,269 +15,484 Hover/Click
Jun25 250214 3.846 3.976 3.838 3.916 +0.076 43,237 82,737 -2,301 Hover/Click
Jul25 250214 3.996 4.121 3.996 4.065 +0.064 55,701 97,945 +1,929 Hover/Click
Aug25 250214 4.032 4.149 4.031 4.096 +0.057 24,299 38,651 +1,546 Hover/Click
Sep25 250214 3.997 4.113 3.997 4.060 +0.054 36,325 83,139 +3,097 Hover/Click
Oct25 250214 4.044 4.154 4.044 4.102 +0.051 66,570 125,512 -1,885 Hover/Click
Nov25 250214 4.281 4.359 4.265 4.307 +0.034 21,458 58,602 +2,075 Hover/Click
Dec25 250214 4.672 4.750 4.660 4.696 +0.029 10,966 40,014 -387 Hover/Click
Jan26 250214 4.901 4.973 4.891 4.921 +0.024 26,021 121,305 -1,306 Hover/Click
Feb26 250214 4.577 4.636 4.559 4.585 +0.018 14,995 34,454 +1,907 Hover/Click
Mar26 250214 4.062 4.117 4.044 4.074 +0.022 18,562 72,580 +3,843 Hover/Click
Apr26 250214 3.701 3.756 3.688 3.715 +0.024 14,043 67,510 -933 Hover/Click
May26 250214 3.725 3.774 3.707 3.733 +0.021 5,417 13,937 +537 Hover/Click
Jun26 250214 3.868 3.897 3.831 3.854 +0.017 3,402 7,372 +155 Hover/Click
Total Volume and Open Interest 1,002,514 1,563,952 +17,685  
Brent Crude Oil(ICE) Weekly Monthly
Apr25 250214 75.00 75.85 74.53 74.74 -0.28 331,423 378,463 -41,552 Hover/Click
May25 250214 74.66 75.45 74.24 74.46 -0.20 250,050 478,638 +20,855 Hover/Click
Jun25 250214 74.40 74.99 73.86 74.09 -0.16 192,408 275,932 +7,792 Hover/Click
Jul25 250214 73.83 74.53 73.48 73.70 -0.13 72,014 141,991 +2,282 Hover/Click
Aug25 250214 73.37 74.05 73.05 73.31 -0.10 42,946 110,670 -1,889 Hover/Click
Sep25 250214 72.98 73.59 72.64 72.91 -0.07 54,535 151,475 +4,407 Hover/Click
Oct25 250214 72.58 73.16 72.25 72.53 -0.05 18,211 93,478 -598 Hover/Click
Nov25 250214 72.36 72.77 71.92 72.18 -0.04 11,718 70,512 +1,163 Hover/Click
Dec25 250214 71.88 72.43 71.59 71.87 -0.01 78,071 215,354 +4,785 Hover/Click
Jan26 250214 71.62 72.09 71.28 71.56 +0.01 5,889 38,548 +1,243 Hover/Click
Feb26 250214 71.46 71.72 71.00 71.28 +0.02 2,909 41,182 +368 Hover/Click
Mar26 250214 71.07 71.46 70.76 71.04 +0.03 6,399 33,718 +999 Hover/Click
Apr26 250214 70.90 70.90 70.82 70.82 +0.04 672 23,212 +164 Hover/Click
May26 250214 70.63 70.63 70.63 70.63 +0.04 790 19,137 +9 Hover/Click
Total Volume and Open Interest 1,102,453 2,516,571 -637  
Gas Oil(ICE) Weekly Monthly
Mar25 250214 713.00 722.50 711.50 714.50 +5.50 125,182 196,325 -10,497 Hover/Click
Apr25 250214 702.75 710.25 698.75 702.00 +3.25 103,974 142,003 +7,134 Hover/Click
May25 250214 692.50 700.50 689.00 692.25 +2.25 55,386 97,297 +5,531 Hover/Click
Jun25 250214 685.25 692.75 681.75 684.75 +1.50 56,564 91,555 +1,354 Hover/Click
Jul25 250214 681.25 688.00 677.75 680.75 +0.75 15,187 51,178 +776 Hover/Click
Aug25 250214 678.75 685.75 675.50 678.25 +0.25 10,322 41,356 +114 Hover/Click
Sep25 250214 678.75 684.00 674.75 677.25 unch 15,551 46,267 -1,312 Hover/Click
Oct25 250214 679.25 683.75 675.25 677.50 -0.25 5,767 31,003 +1,136 Hover/Click
Nov25 250214 675.50 680.00 671.75 673.75 -0.25 3,125 18,650 +466 Hover/Click
Dec25 250214 669.50 675.25 666.75 668.50 -0.25 24,060 61,170 +3,782 Hover/Click
Total Volume and Open Interest 426,700 872,104 +8,494  
WTI Crude Oil(ICE) Weekly Monthly
Mar25 250214 71.32 72.02 70.53 70.74 -0.55 36,151 46,771 -4,702 Hover/Click
Apr25 250214 71.13 71.91 70.52 70.71 -0.43 58,653 93,913 -528 Hover/Click
May25 250214 70.98 71.63 70.38 70.56 -0.32 54,682 61,479 +607 Hover/Click
Jun25 250214 70.68 71.29 70.19 70.34 -0.23 58,170 92,517 +700 Hover/Click
Jul25 250214 70.41 70.79 69.89 70.03 -0.18 28,715 44,389 +335 Hover/Click
Aug25 250214 70.00 70.19 69.58 69.65 -0.15 15,888 34,599 +359 Hover/Click
Sep25 250214 69.57 69.73 69.11 69.25 -0.12 9,828 57,057 -88 Hover/Click
Oct25 250214 68.80 68.91 68.75 68.85 -0.09 987 27,046 -113 Hover/Click
Nov25 250214 68.41 68.54 68.41 68.49 -0.06 1,288 22,580 -18 Hover/Click
Dec25 250214 68.31 68.66 67.98 68.15 -0.04 12,657 108,835 +2,574 Hover/Click
Jan26 250214 67.91 67.91 67.83 67.83 -0.02 181 5,788 -44 Hover/Click
Feb26 250214 67.54 67.54 67.54 67.54 unch 92 2,563 -16 Hover/Click
Mar26 250214 67.29 67.29 67.29 67.29 -0.01 74 4,892 -30 Hover/Click
Apr26 250214 67.08 67.08 67.08 67.08 +0.01 20 2,153 +0 Hover/Click
May26 250214 66.89 66.89 66.89 66.89 +0.02 12 1,402 -2 Hover/Click
Jun26 250214 66.72 66.72 66.72 66.72 +0.03 2,600 49,674 -55 Hover/Click
Total Volume and Open Interest 281,998 757,650 -874  
US Dollar Index(ICE) Weekly Monthly
Mar25 250214 106.990 107.075 106.445 106.575 -0.640 35,671 39,406 +66 Hover/Click
Jun25 250214 106.530 106.675 106.095 106.185 -0.650 137 698 +14 Hover/Click
Sep25 250214 105.885 105.885 105.885 105.885 -0.650 0 12 +0 Hover/Click
Total Volume and Open Interest 35,808 40,117 +80  
Australian Dollar(CME) Weekly Monthly
Mar25 250214 63.17 63.70 63.12 63.60 +0.56 109,804 190,590 +1,122 Hover/Click
Jun25 250214 63.24 63.73 63.17 63.65 +0.57 316 1,776 -36 Hover/Click
Sep25 250214 63.69 63.71 63.69 63.71 +0.56 40 102 +38 Hover/Click
Total Volume and Open Interest 110,193 193,090 +1,119  
British Pound(CME) Weekly Monthly
Mar25 250214 125.62 126.30 125.49 125.95 +0.58 144,355 198,367 -2,936 Hover/Click
Jun25 250214 125.67 126.28 125.50 125.95 +0.58 811 6,808 +85 Hover/Click
Sep25 250214 125.82 126.13 125.82 125.98 +0.57 7 456 -4 Hover/Click
Total Volume and Open Interest 145,949 206,563 -3,170  
Canadian Dollar(CME) Weekly Monthly
Mar25 250214 70.57 70.75 70.51 70.71 +0.34 127,170 321,974 -3,086 Hover/Click
Jun25 250214 70.83 71.04 70.81 71.01 +0.35 614 6,172 +156 Hover/Click
Sep25 250214 71.32 71.34 71.22 71.31 +0.34 33 1,250 +16 Hover/Click
Dec25 250214 71.47 71.63 71.47 71.60 +0.32 11 379 -4 Hover/Click
Total Volume and Open Interest 127,883 330,279 -2,913  
Japanese Yen(CME) Weekly Monthly
Mar25 250214 65.65 65.99 65.51 65.92 +0.32 170,754 268,405 -2,207 Hover/Click
Jun25 250214 66.26 66.67 66.18 66.60 +0.32 743 3,246 -19 Hover/Click
Sep25 250214 67.24 67.24 67.24 67.24 +0.31 4 181 -1 Hover/Click
Total Volume and Open Interest 172,498 272,839 -2,529  
Swiss Franc(CME) Weekly Monthly
Mar25 250214 111.10 111.82 110.87 111.65 +0.65 38,787 99,162 +745 Hover/Click
Jun25 250214 112.16 113.01 112.08 112.86 +0.66 36 168 -3 Hover/Click
Sep25 250214 114.12 114.12 113.31 114.07 +0.66 0 32 +0 Hover/Click
Total Volume and Open Interest 38,824 99,375 +742  
EuroFX(CME) Weekly Monthly
Mar25 250214 104.81 105.29 104.62 105.14 +0.63 305,902 606,791 +6,245 Hover/Click
Jun25 250214 105.32 105.81 105.15 105.67 +0.63 2,060 15,341 -162 Hover/Click
Sep25 250214 105.81 106.31 105.79 106.23 +0.61 77 2,450 +47 Hover/Click
Total Volume and Open Interest 308,927 630,465 +5,900  
Mexican Peso(CME) Weekly Monthly
Mar25 250214 488.00 491.38 487.25 490.63 +4.50 57,594 146,630 -1,259 Hover/Click
Jun25 250214 483.00 485.00 483.00 484.50 +4.50 4 314 +0 Hover/Click
Total Volume and Open Interest 57,918 147,223 -1,371  
New Zealand Dollar(CME) Weekly Monthly
Mar25 250214 56.8100 57.4200 56.7900 57.4100 +0.7600 43,908 92,913 +5,159 Hover/Click
Jun25 250214 57.0400 57.5300 57.0400 57.5300 +0.7600 14 83 +2 Hover/Click
Total Volume and Open Interest 43,922 92,999 +5,161  
Brazilian Real(CME) Weekly Monthly
Mar25 250214 172.95 175.30 172.95 174.70 +2.05 29,827 70,807 +2,562 Hover/Click
Apr25 250214 172.25 174.35 172.25 173.80 +2.05 161 7,404 +25  
May25 250214 173.00 173.00 173.00 173.00 +1.95 0 10 +0  
Jun25 250214 171.85 171.85 171.85 171.85 +1.90       Hover/Click
Total Volume and Open Interest 29,988 78,221 +2,587  
Bitcoin RR(CME) Weekly Monthly
Feb25 250214 96640 99350 96440 97555 +1045 10,729 22,874 -566 Hover/Click
Mar25 250214 97315 100165 97240 98360 +1060 5,241 10,049 +662 Hover/Click
Apr25 250214 98825 100860 97970 99095 +1070 75 246 -4 Hover/Click
May25 250214 101470 101510 98725 99845 +1070 5 112 +2 Hover/Click
Jun25 250214 100000 102165 99505 100555 +1030 0 103 +0 Hover/Click
Total Volume and Open Interest 16,050 33,430 +94  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250214 114~270 115~300 114~190 115~170 +0~170 613,984 1,986,228 -13,523 Hover/Click
Jun25 250214 114~190 115~230 114~130 115~110 +0~170 26,718 44,374 +16,540 Hover/Click
Sep25 250214 114~120 115~180 114~110 115~050 +0~170 237 1,039 +232 Hover/Click
Total Volume and Open Interest 640,939 2,031,641 +3,249  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250214 108~295 109~155 108~260 109~100 +0~110 2,747,968 4,878,057 +60,672 Hover/Click
Jun25 250214 108~300 109~155 108~265 109~100 +0~110 257,776 250,021 +116,696 Hover/Click
Sep25 250214 109~040 109~145 109~040 109~100 +0~125 52 69 +48 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250214 106~074 106~194 106~062 106~162 +0~076 1,905,278 6,304,588 -60,205 Hover/Click
Jun25 250214 106~100 106~226 106~084 106~190 +0~082 232,415 402,642 +82,257 Hover/Click
Sep25 250214 106~212 106~212 106~212 106~212 +0~082       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250214 102~210 102~253 102~210 102~243 +0~031 894,692 4,058,451 -26,197 Hover/Click
Jun25 250214 102~264 102~311 102~261 102~301 +0~036 50,713 89,756 +20,279 Hover/Click
Sep25 250214 102~310 103~011 102~310 103~011 +0~036 0 236 +0 Hover/Click
Total Volume and Open Interest 945,405 4,148,443 -5,918  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250214 95.655 95.655 95.640 95.645 -0.010 96,082 290,820 +14,137  
Jun25 250214 95.910 95.915 95.885 95.900 -0.015 92,808 365,687 +2,755  
Sep25 250214 96.065 96.065 96.025 96.050 -0.015 93,123 246,607 +614  
Dec25 250214 96.130 96.135 96.085 96.115 -0.020 100,824 302,750 +3,727  
Mar26 250214 96.150 96.150 96.105 96.130 -0.030 55,194 191,181 +1,822  
Jun26 250214 96.155 96.160 96.105 96.135 -0.030 47,683 184,325 +1,835  
Sep26 250214 96.160 96.165 96.105 96.135 -0.035 34,837 121,258 +875  
Dec26 250214 96.170 96.170 96.110 96.140 -0.035 38,355 124,424 +945  
Mar27 250214 96.175 96.175 96.115 96.140 -0.040 15,316 69,557 -1,280  
Jun27 250214 96.165 96.170 96.115 96.140 -0.040 16,326 63,648 -790  
Sep27 250214 96.180 96.180 96.115 96.145 -0.035 11,393 68,025 -695  
Dec27 250214 96.180 96.180 96.115 96.140 -0.035 9,614 58,741 +456  
Mar28 250214 96.170 96.170 96.105 96.135 -0.035 9,179 35,588 -549  
Jun28 250214 96.160 96.160 96.095 96.125 -0.035 4,391 21,122 -405  
Sep28 250214 96.130 96.135 96.085 96.110 -0.035 6,928 24,831 +1,205  
Dec28 250214 96.130 96.130 96.065 96.090 -0.035 3,736 15,177 +671  
Mar29 250214 96.090 96.095 96.045 96.070 -0.035 2,308 13,066 +171  
Jun29 250214 96.070 96.075 96.020 96.050 -0.040 1,432 12,512 +67  
Total Volume and Open Interest 642,109 2,513,545 +26,611  
Ultra T-Bond(CBOT)
Mar25 250214 119~29 121~10 119~19 120~22 +0~18 463,632 1,799,516 +4,304  
Jun25 250214 119~26 121~05 119~16 120~18 +0~18 2,311 2,560 +1,579  
Sep25 250214 121~24 121~24 121~24 121~24 +0~18        
Total Volume and Open Interest 465,943 1,802,076 +5,883  
Ultra 10-Yr T-Note(CBOT)
Mar25 250214 111~215 112~130 111~170 112~055 +0~135 850,712 2,287,720 +20,344  
Jun25 250214 111~180 112~085 111~125 112~010 +0~135 15,048 14,972 +7,118  
Sep25 250214 112~120 112~120 112~120 112~120 +0~135        
Total Volume and Open Interest 865,760 2,302,692 +27,462  
30 Day Federal Funds(CBOT)
Feb25 250214 95.670 95.673 95.670 95.673 +0.003 8,283 489,938 +3,423  
Mar25 250214 95.670 95.675 95.670 95.675 unch 5,116 262,101 +287  
Apr25 250214 95.675 95.680 95.675 95.680 unch 22,815 281,900 -1,040  
May25 250214 95.705 95.720 95.700 95.715 +0.010 74,458 231,416 +246  
Jun25 250214 95.735 95.765 95.735 95.760 +0.020 14,940 80,943 -1,242  
Jul25 250214 95.785 95.825 95.785 95.820 +0.035 50,021 136,916 +1,520  
Total Volume and Open Interest 249,013 1,679,449 +11,185  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250214 139.80 139.93 139.55 139.55 -0.22 1,481 8,075 -51 Hover/Click
Jun25 250214 139.03 139.03 139.03 139.03 -0.07 0 8 +0 Hover/Click
Sep25 250214 138.72 138.72 138.72 138.72 -0.07       Hover/Click
Total Volume and Open Interest 1,481 8,083 -51  
Euro-Buxl(EUREX)
Mar25 250214 130.12 130.44 129.44 130.18 +0.24 157,904 259,412 -2,406  
Jun25 250214 129.78 129.88 129.22 129.88 +0.26 286 13,639 +254  
Sep25 250214 129.54 129.54 129.54 129.54 unch        
Total Volume and Open Interest 158,190 273,051 -2,152  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250214 132.87 132.94 132.54 132.85 unch 1,174,516 1,521,357 +11,639 Hover/Click
Jun25 250214 132.00 132.05 131.77 131.97 +0.01 1,814 8,464 +1,000 Hover/Click
Sep25 250214 132.05 132.05 132.05 132.05 -0.12       Hover/Click
Total Volume and Open Interest 1,176,330 1,529,821 +12,639  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250214 117.54 117.57 117.33 117.50 -0.03 795,733 1,479,577 +17,228 Hover/Click
Jun25 250214 118.59 118.59 118.40 118.51 -0.04 5,831 6,970 +5,776 Hover/Click
Sep25 250214 117.75 117.75 117.75 117.75 +0.07 0 1 +0 Hover/Click
Total Volume and Open Interest 801,564 1,486,548 +23,004  
Euro-Schatz(EUREX)
Mar25 250214 106.82 106.84 106.75 106.79 -0.04 525,390 2,213,147 +3,903  
Jun25 250214 106.94 106.94 106.87 106.89 -0.03 133 3,343 +132  
Sep25 250214 107.89 107.89 107.89 107.89 -0.04        
Total Volume and Open Interest 525,523 2,216,490 +4,035  
3-Mth Euribor(EUREX)
Mar25 250214 97.595 97.605 97.590 97.595 -0.005 45,339 27,217 -266  
Jun25 250214 97.850 97.850 97.830 97.835 -0.025 2,690 28,927 -374  
Sep25 250214 97.975 97.975 97.945 97.955 -0.025 5,942 27,171 +178  
Total Volume and Open Interest 99,585 191,242 +2,582  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250214 93~06 93~13 92~29 93~10 -0~02 207,077 987,919 +6,144 Hover/Click
Jun25 250214 93~10 93~10 93~10 93~10 -0~02 2 497 +1 Hover/Click
Total Volume and Open Interest 207,079 988,416 +6,145  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250214 97.600 97.605 97.585 97.595 -0.005 185,095 567,935 -1,088  
Jun25 250214 97.855 97.860 97.825 97.835 -0.020 285,196 732,470 -14,720  
Sep25 250214 97.980 97.985 97.930 97.955 -0.020 188,009 554,445 +5,603  
Total Volume and Open Interest 1,700,951 4,765,949 +25,900  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250214 95.87 95.89 95.86 95.87 unch 36,308 334,425 -3,399  
Jun25 250214 96.10 96.14 96.09 96.11 +0.01 52,843 276,787 +5,092  
Sep25 250214 96.23 96.28 96.22 96.24 +0.01 36,958 246,170 +4,663  
Dec25 250214 96.29 96.34 96.28 96.30 +0.01 47,446 237,890 +7,671  
Mar26 250214 96.29 96.36 96.28 96.31 +0.02 23,727 145,231 +1,289  
Jun26 250214 96.27 96.34 96.25 96.30 +0.03 15,459 117,978 +4,564  
Sep26 250214 96.22 96.31 96.22 96.27 +0.04 11,605 65,868 +1,378  
Dec26 250214 96.19 96.28 96.18 96.23 +0.04 6,616 63,254 +705  
Mar27 250214 96.17 96.20 96.17 96.20 +0.05 75 7,143 +64  
Jun27 250214 96.12 96.19 96.12 96.17 +0.05 0 941 +0  
Total Volume and Open Interest 231,059 1,496,451 +22,019  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250214 95.50 95.58 95.49 95.56 +0.06 234,180 1,165,642 -1,178  
Jun25 250214 95.55 95.55 95.55 95.55 +0.06        
Total Volume and Open Interest 234,180 1,165,642 -1,178  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250214 96.13 96.21 96.13 96.17 +0.03 329,702 944,798 +3,282  
Jun25 250214 96.17 96.17 96.17 96.17 +0.03        
Total Volume and Open Interest 329,702 944,798 +3,282  
Gold(CMX) Weekly Monthly
Feb25 250214 2937.3 2944.4 2874.8 2883.6 -42.3 4,670 5,851 +10 Hover/Click
Apr25 250214 2957.3 2964.1 2889.9 2900.7 -44.7 169,496 393,731 -773 Hover/Click
Jun25 250214 2984.2 2991.7 2917.6 2928.3 -44.9 9,973 72,656 +1,758 Hover/Click
Aug25 250214 3012.2 3017.2 2944.8 2954.1 -45.2 4,574 22,878 +278 Hover/Click
Oct25 250214 3040.3 3041.7 2969.2 2978.4 -46.1 1,708 5,015 +420 Hover/Click
Dec25 250214 3063.7 3066.6 2997.0 3003.2 -47.0 1,446 13,469 -58 Hover/Click
Feb26 250214 3076.0 3076.0 3028.6 3028.6 -47.4 91 501 +6 Hover/Click
Apr26 250214 3051.4 3051.4 3051.4 3051.4 -47.8 4 40 -4 Hover/Click
Jun26 250214 3075.1 3075.1 3075.1 3075.1 -47.8 0 224 +0 Hover/Click
Aug26 250214 3118.4 3118.4 3099.2 3099.2 -47.8 0 45 +0 Hover/Click
Oct26 250214 3120.0 3120.0 3120.0 3120.0 -47.8 0 4 +0 Hover/Click
Dec26 250214 3150.0 3150.0 3140.5 3140.5 -47.8 0 33 +0 Hover/Click
Total Volume and Open Interest 195,812 530,293 +2,242  
Silver(CMX) Weekly Monthly
Mar25 250214 3299.0 3424.0 3258.5 3285.5 +12.9 56,024 84,388 -6,129 Hover/Click
May25 250214 3332.0 3456.0 3291.0 3317.7 +13.7 16,164 62,614 +8,963 Hover/Click
Jul25 250214 3368.0 3483.0 3324.0 3349.4 +13.0 2,150 13,848 +445 Hover/Click
Sep25 250214 3393.0 3515.0 3357.0 3381.8 +12.5 1,099 4,706 +402 Hover/Click
Dec25 250214 3440.0 3561.5 3400.0 3427.3 +12.3 286 2,801 +164 Hover/Click
Mar26 250214 3471.5 3471.5 3471.4 3471.4 +12.4 37 49 -20 Hover/Click
May26 250214 3499.2 3499.2 3499.2 3499.2 +13.1 10 15 +1 Hover/Click
Total Volume and Open Interest 75,999 169,054 +3,715  
Platinum(NYMEX) Weekly Monthly
Apr25 250214 1048.7 1058.6 1009.6 1019.2 -24.0 25,446 78,176 +1,561 Hover/Click
Jul25 250214 1057.8 1067.1 1019.5 1028.9 -23.5 779 7,321 +63 Hover/Click
Oct25 250214 1061.8 1071.3 1026.2 1034.9 -23.0 252 1,270 +53 Hover/Click
Jan26 250214 1068.2 1076.8 1032.2 1040.4 -22.7 103 238 +17 Hover/Click
Total Volume and Open Interest 26,618 87,403 +1,699  
Palladium(NYMEX) Weekly Monthly
Mar25 250214 1024.50 1039.50 990.00 1009.30 -10.70 6,431 13,493 -671 Hover/Click
Jun25 250214 1040.00 1052.00 1006.00 1022.90 -12.50 2,192 7,196 +635 Hover/Click
Sep25 250214 1045.50 1045.50 1031.70 1031.70 -12.40 23 23 +1 Hover/Click
Total Volume and Open Interest 8,669 20,759 -12  
Copper(CMX) Weekly Monthly
Mar25 250214 478.30 483.65 463.65 466.45 -11.35 78,506 75,785 -4,130 Hover/Click
May25 250214 482.90 488.50 468.40 471.30 -11.25 43,261 91,204 +3,284 Hover/Click
Jul25 250214 486.05 491.65 472.25 475.10 -10.90 7,508 32,438 +624 Hover/Click
Sep25 250214 488.75 494.80 475.35 478.35 -10.90 4,299 17,963 +677 Hover/Click
Dec25 250214 494.15 497.50 478.50 481.70 -10.90 1,793 11,989 +79 Hover/Click
Total Volume and Open Interest 136,780 244,133 +334  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250214 44825 44879 44590 44635 -176 105,815 79,756 -26 Hover/Click
Jun25 250214 45220 45266 44983 45027 -175 104 1,606 +6 Hover/Click
Sep25 250214 45426 45426 45389 45389 -176 3 52 +1 Hover/Click
Dec25 250214 45821 45821 45821 45821 -181       Hover/Click
Total Volume and Open Interest 105,922 81,414 -19  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar25 250214 44802 44881 44592 44635 -176 100,182 15,977 -1,301 Hover/Click
Jun25 250214 45219 45267 44983 45027 -175 471 923 +48 Hover/Click
Sep25 250214 45521 45531 45380 45389 -176 1 9 +0 Hover/Click
Dec25 250214 45821 45821 45821 45821 -181 0 7 +0 Hover/Click
Total Volume and Open Interest 100,654 16,916 -1,253  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250214 6131.75 6146.75 6121.25 6132.00 -3.25 1,523,953 2,102,028 +33,808 Hover/Click
Jun25 250214 6191.00 6205.50 6180.50 6190.50 -3.50 2,505 18,360 +403 Hover/Click
Sep25 250214 6251.00 6262.25 6238.25 6247.00 -3.50 195 1,635 +44 Hover/Click
Dec25 250214 6301.25 6301.25 6301.25 6301.25 -3.50 0 1,704 +5 Hover/Click
Total Volume and Open Interest 1,526,653 2,124,251 +34,257  
e-Micro S&P 500(CME) Weekly Monthly
Mar25 250214 6131.00 6147.00 6121.25 6132.00 -3.25 989,510 151,388 +6,755 Hover/Click
Jun25 250214 6192.00 6205.50 6180.50 6190.50 -3.50 2,375 4,273 +52 Hover/Click
Sep25 250214 6251.00 6262.25 6238.00 6247.00 -3.50 72 258 -7 Hover/Click
Dec25 250214 6309.50 6309.50 6301.25 6301.25 -3.50 5 23 -4 Hover/Click
Total Volume and Open Interest 991,963 155,950 +6,797  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250214 22071.00 22225.00 22042.50 22196.25 +83.00 536,739 276,307 +11,158 Hover/Click
Jun25 250214 22320.50 22460.25 22284.25 22437.75 +85.00 1,199 2,993 +13 Hover/Click
Sep25 250214 22556.00 22696.00 22526.25 22672.00 +88.75 7 50 +1 Hover/Click
Total Volume and Open Interest 537,945 279,354 +11,172  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar25 250214 22072.50 22224.00 22042.50 22196.25 +83.00 1,453,821 131,012 +4,718 Hover/Click
Jun25 250214 22310.00 22464.75 22284.00 22437.75 +85.00 5,959 4,206 +114 Hover/Click
Sep25 250214 22549.25 22695.25 22530.50 22672.00 +88.75 92 210 +5 Hover/Click
Total Volume and Open Interest 1,459,874 135,455 +4,839  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250214 3211.00 3228.80 3201.10 3205.70 -4.10 13,904 42,671 +195 Hover/Click
Jun25 250214 3232.10 3248.70 3232.10 3232.10 -2.40 0 1 +0 Hover/Click
Sep25 250214 3256.10 3256.10 3256.10 3256.10 -2.40       Hover/Click
Total Volume and Open Interest 13,904 42,672 +195  
Volatility Index(CBOE)
Feb25 250214 16.10 16.30 15.95 16.01 -0.12 64,835 74,835 -5,414  
Mar25 250214 17.30 17.40 17.10 17.18 -0.06 73,367 174,006 +12,786  
Apr25 250214 17.85 17.98 17.75 17.85 +0.01 18,155 47,208 +1,746  
May25 250214 18.24 18.40 18.15 18.25 +0.01 8,725 30,908 +1,489  
Total Volume and Open Interest 173,975 378,636 +11,595  
S & P 600(CME)
Mar25 250214 1433.10 1447.40 1431.00 1433.10 -2.90 4 739 +2  
Jun25 250214 1450.80 1450.80 1450.80 1450.80 -2.80        
Total Volume and Open Interest 4 739 +2  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250214 2287.80 2306.00 2281.60 2285.40 -2.60 145,519 411,972 +1,105 Hover/Click
Jun25 250214 2308.00 2326.20 2302.80 2306.30 -2.60 365 3,178 +19 Hover/Click
Sep25 250214 2328.60 2343.40 2328.60 2328.60 -2.60 0 11 +0 Hover/Click
Total Volume and Open Interest 145,884 415,277 +1,124  
e-Micro Russell 2000(CME) Weekly Monthly
Mar25 250214 2289.10 2305.80 2281.50 2285.40 -2.60 69,665 39,032 -587 Hover/Click
Jun25 250214 2308.60 2326.10 2300.60 2306.30 -2.60 697 855 -13 Hover/Click
Sep25 250214 2328.60 2343.40 2328.60 2328.60 -2.60 2 3 +1 Hover/Click
Total Volume and Open Interest 70,364 39,894 -599  
Nikkei 225(CME)
Mar25 250214 39490 39620 39025 39125 -390 5,773 11,818 +126  
Jun25 250214 39010 39010 38915 39010 -390 3 13 -2  
Total Volume and Open Interest 5,776 11,831 +124  
Nikkei 225(SGX) Weekly Monthly
Mar25 250214 39405 39590 39095 39130 -280 24,268 74,113 +1,012  
Jun25 250214 38875 38875 38875 38875 -275 664 1,236 +548  
Sep25 250214 38860 38860 38860 38860 -280 0 1 +0  
Total Volume and Open Interest 24,932 79,079 +1,560  
Nikkei 225 Mini(JPX)
Mar25 250214 39415 39580 39110 39110 -330 605,713 340,156 +511  
Jun25 250214 39185 39350 38880 38880 -330 26,812 15,143 +802  
Sep25 250214 39200 39345 38890 38890 -320 1,536 1,226 +67  
Total Volume and Open Interest 656,409 434,869 +8,343  
Nikkei 225(JPX)
Mar25 250214 39420 39590 39110 39110 -330 38,013 159,953 +3,111  
Jun25 250214 39140 39320 38880 38880 -330 861 10,239 +11  
Sep25 250214 39090 39160 38890 38890 -320 4 1,480 +2  
Total Volume and Open Interest 38,886 201,986 +3,369  
Nikkei 225(CME) Yen
Mar25 250214 39445 39580 38990 39100 -380 18,977 38,019 +420  
Jun25 250214 38825 39310 38775 38860 -390 1 25 +0  
Sep25 250214 39120 39120 39120 39120 -340        
Total Volume and Open Interest 18,978 38,044 +420  
Nikkei 225(CME) e-Mini Yen
Mar25 250214 39100 39100 39100 39100 -380 0 1 +0  
Jun25 250214 38860 38860 38860 38860 -390        
Sep25 250214 39120 39120 39120 39120 -340        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb25 250214 8147.0 8218.0 8137.0 8182.5 +14.0 44,241 184,438 +9,212  
Mar25 250214 8177.0 8235.0 8174.5 8201.0 +14.0 714 5,681 +175  
Apr25 250214 8213.5 8213.5 8213.5 8213.5 +14.0        
Jun25 250214 8077.5 8077.5 8077.5 8077.5 +14.0 0 4 +0  
Sep25 250214 8123.0 8123.0 8123.0 8123.0 +16.0        
Dec25 250214 8138.5 8138.5 8138.5 8138.5 +16.0        
Total Volume and Open Interest 44,955 190,123 +9,387  
Hang Seng Index(HKFE) Weekly Monthly
Feb25 250214 21840 22704 21661 22667 +808 201,279 119,694 +6,610  
Mar25 250214 21800 22700 21678 22664 +814 5,847 12,947 +2,838  
Apr25 250214 22297 22733 22297 22733 +821 5 2,121 +5  
Total Volume and Open Interest 207,940 139,620 +9,862  
DAX(EUREX) Weekly Monthly
Mar25 250214 22558.0 22678.0 22531.0 22547.0 -149.0 62,517 67,613 +4,410  
Jun25 250214 22882.0 22882.0 22782.0 22782.0 -146.0 137 133 +63  
Sep25 250214 22927.0 22927.0 22927.0 22927.0 -147.0 0 5 +0  
Total Volume and Open Interest 62,654 67,752 +4,473  
Mini-DAX(EUREX)
Mar25 250214 22565.0 22679.0 22532.0 22547.0 -149.0 45,945 12,022 +1,720  
Jun25 250214 22794.0 22913.0 22779.0 22782.0 -146.0 196 189 +49  
Sep25 250214 22927.0 22927.0 22927.0 22927.0 -147.0 0 2 +0  
Total Volume and Open Interest 46,141 12,213 +1,769  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250214 5477 5533 5477 5500 -7 952,046 2,089,618 +105,320  
Jun25 250214 5440 5475 5440 5447 -5 2,367 18,864 +1,676  
Sep25 250214 5471 5471 5471 5471 -6 0 360 +0  
Total Volume and Open Interest 954,413 2,109,994 +106,996  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250214 12910 12943 12775 12779 -138 28,393 187,093 +4,564  
Jun25 250214 12675 12675 12581 12581 -140 3 291 +1  
Sep25 250214 12584 12584 12584 12584 -136        
Total Volume and Open Interest 28,396 187,384 +4,565  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250214 8732.50 8743.00 8675.00 8694.50 -40.00 90,266 492,147 +5,772  
Jun25 250214 8720.00 8720.00 8685.00 8702.00 -40.50 4 234 +2  
Sep25 250214 8713.50 8713.50 8713.50 8713.50 -40.50        
Total Volume and Open Interest 90,270 492,381 +5,774  
SPI 200(SFE) Weekly Monthly
Mar25 250214 8490.0 8581.0 8476.0 8508.0 +17.0 39,392 242,679 -59  
Jun25 250214 8543.0 8622.0 8543.0 8561.0 +17.0 9 313 +0  
Sep25 250214 8542.0 8542.0 8542.0 8542.0 +17.0 0 338 +0  
Total Volume and Open Interest 39,402 243,379 -58  
FTSE MIB(ISE)
Mar25 250214 37915.00 38260.00 37885.00 38084.00 +66.00 13,074 97,694 +383  
Jun25 250214 37335.00 37560.00 37335.00 37449.00 +66.00 12 353 +30  
Sep25 250214 37449.00 37449.00 37449.00 37449.00 +66.00        
Total Volume and Open Interest 13,086 98,047 +413  
KOSPI 200(KFE)
Mar25 250214 341.10 343.05 339.80 341.70 +2.35 201,612 259,111 -3,015  
Jun25 250214 340.25 342.35 339.20 341.05 +2.65 371 15,325 -136  
Sep25 250214 340.60 340.60 340.60 340.60 +1.05 7 3,053 +1  
Total Volume and Open Interest 201,990 288,537 -2,951  
GSCI(CME) Weekly Monthly
Feb25 250214 568.55 573.85 567.45 568.55 -0.45 170 237 -34  
Mar25 250214 570.40 574.40 568.95 569.70 -0.45 180 639 +159  
Apr25 250214 572.20 572.20 572.20 572.20 +4.55        
Total Volume and Open Interest 350 876 +125  
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