Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon February 17, 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
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
Feb26 250214 80.430 80.430 80.050 80.300 -0.030 295 3,604 +63 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 250217 8016 8100 8000 8064 +48 2,152 34,472 -27 Hover/Click
May25 250217 8156 8214 8105 8165 +26 5,113 42,585 -397 Hover/Click
Jul25 250217 8049 8057 7949 8003 +22 4,643 32,675 +391 Hover/Click
Sep25 250217 7701 7701 7594 7636 -4 2,761 19,334 +62 Hover/Click
Dec25 250217 7031 7031 6907 6947 -23 2,135 27,645 +39 Hover/Click
Mar26 250217 6507 6561 6468 6499 -41 545 5,422 +25 Hover/Click
May26 250217 6210 6258 6192 6192 -55 197 1,128 -10 Hover/Click
Total Volume and Open Interest 17,553 163,929 +89  
London Sugar(LCE) Weekly Monthly
May25 250217 540.00 549.00 539.90 547.20 +9.70 8,829 57,634 -960 Hover/Click
Aug25 250217 523.30 530.70 523.30 528.00 +6.60 3,602 22,734 +67 Hover/Click
Oct25 250217 514.70 520.50 514.70 517.40 +5.20 1,131 9,336 -9 Hover/Click
Dec25 250217 511.00 515.50 511.00 512.70 +4.70 224 4,153 +22 Hover/Click
Mar26 250217 512.80 515.00 512.20 513.00 +4.60 226 3,983 +89 Hover/Click
Total Volume and Open Interest 14,238 102,910 -761  
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 250217 74.67 75.38 74.19 75.22 +0.48 302,061 357,864 -20,599 Hover/Click
May25 250217 74.36 75.07 73.91 74.93 +0.47 256,912 497,666 +19,028 Hover/Click
Jun25 250217 73.98 74.69 73.55 74.55 +0.46 191,658 298,768 +22,836 Hover/Click
Jul25 250217 73.46 74.28 73.18 74.15 +0.45 66,958 143,866 +1,875 Hover/Click
Aug25 250217 73.00 73.86 72.91 73.74 +0.43 48,361 107,622 -3,048 Hover/Click
Sep25 250217 72.60 73.46 72.38 73.32 +0.41 49,179 159,117 +7,642 Hover/Click
Oct25 250217 72.22 73.03 72.22 72.92 +0.39 12,765 95,909 +2,431 Hover/Click
Nov25 250217 71.90 72.67 71.80 72.55 +0.37 9,256 71,113 +601 Hover/Click
Dec25 250217 71.56 72.35 71.36 72.21 +0.34 59,293 216,174 +820 Hover/Click
Jan26 250217 71.49 72.03 71.47 71.89 +0.33 3,569 38,805 +257 Hover/Click
Feb26 250217 71.21 71.74 71.18 71.60 +0.32 2,559 41,157 -25 Hover/Click
Mar26 250217 70.68 71.50 70.68 71.35 +0.31 4,835 34,166 +448 Hover/Click
Apr26 250217 71.13 71.13 71.13 71.13 +0.31 296 23,156 -56 Hover/Click
May26 250217 70.94 70.94 70.94 70.94 +0.31 488 19,154 +17 Hover/Click
Total Volume and Open Interest 1,027,969 2,547,347 +30,776  
Gas Oil(ICE) Weekly Monthly
Mar25 250217 712.50 716.00 707.25 711.50 -3.00 107,921 198,506 +2,181 Hover/Click
Apr25 250217 702.75 703.25 695.75 699.50 -2.50 95,138 143,967 +1,964 Hover/Click
May25 250217 692.75 694.25 686.50 690.50 -1.75 46,893 97,966 +669 Hover/Click
Jun25 250217 685.25 687.00 679.75 683.50 -1.25 45,721 96,366 +4,811 Hover/Click
Jul25 250217 677.50 683.25 676.00 680.00 -0.75 14,774 51,806 +628 Hover/Click
Aug25 250217 675.25 681.00 673.75 678.00 -0.25 7,477 43,045 +1,689 Hover/Click
Sep25 250217 674.50 680.25 673.75 677.50 +0.25 9,076 45,816 -451 Hover/Click
Oct25 250217 674.25 680.50 674.25 678.00 +0.50 2,559 30,361 -642 Hover/Click
Nov25 250217 673.25 677.00 671.25 674.50 +0.75 1,794 18,834 +184 Hover/Click
Dec25 250217 667.00 672.25 664.75 669.50 +1.00 16,930 61,751 +581 Hover/Click
Total Volume and Open Interest 354,201 884,011 +11,907  
WTI Crude Oil(ICE) Weekly Monthly
Mar25 250217 70.40 71.49 70.17 71.33 +0.59 34,268 37,514 -9,257 Hover/Click
Apr25 250217 70.61 71.42 70.13 71.29 +0.58 64,824 95,645 +1,732 Hover/Click
May25 250217 70.05 71.22 70.00 71.10 +0.54 57,304 62,174 +695 Hover/Click
Jun25 250217 70.20 70.96 69.79 70.83 +0.49 54,517 93,930 +1,413 Hover/Click
Jul25 250217 69.54 70.61 69.50 70.49 +0.46 33,466 44,229 -160 Hover/Click
Aug25 250217 69.13 70.20 69.13 70.09 +0.44 16,983 35,162 +563 Hover/Click
Sep25 250217 68.73 69.65 68.73 69.65 +0.40 10,803 56,849 -208 Hover/Click
Oct25 250217 69.22 69.22 69.22 69.22 +0.37 1,605 26,908 -138 Hover/Click
Nov25 250217 68.83 68.83 68.83 68.83 +0.34 1,053 22,655 +75 Hover/Click
Dec25 250217 68.27 68.48 68.26 68.48 +0.33 11,546 111,718 +2,883 Hover/Click
Jan26 250217 68.15 68.15 68.15 68.15 +0.32 584 6,125 +337 Hover/Click
Feb26 250217 67.86 67.86 67.86 67.86 +0.32 49 2,563 +0 Hover/Click
Mar26 250217 67.61 67.61 67.61 67.61 +0.32 251 4,976 +84 Hover/Click
Apr26 250217 67.39 67.39 67.39 67.39 +0.31 17 2,153 +0 Hover/Click
May26 250217 67.20 67.20 67.20 67.20 +0.31 34 1,381 -21 Hover/Click
Jun26 250217 67.03 67.03 67.03 67.03 +0.31 2,254 49,587 -87 Hover/Click
Total Volume and Open Interest 292,004 756,127 -1,523  
US Dollar Index(ICE) Weekly Monthly
Mar25 250217 106.660 106.780 106.520 106.575 unch 21,225 39,579 +173 Hover/Click
Jun25 250217 106.245 106.380 106.155 106.185 unch 90 721 +23 Hover/Click
Sep25 250217 105.885 105.885 105.885 105.885 unch 0 12 +0 Hover/Click
Total Volume and Open Interest 21,315 40,313 +196  
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  
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  
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 250217 95.640 95.660 95.635 95.655 +0.010 63,853 273,980 -16,840  
Jun25 250217 95.890 95.915 95.880 95.910 +0.010 54,542 364,394 -1,293  
Sep25 250217 96.030 96.065 96.015 96.055 +0.005 54,259 244,380 -2,227  
Dec25 250217 96.100 96.130 96.075 96.115 unch 60,718 300,614 -2,136  
Mar26 250217 96.110 96.140 96.090 96.130 unch 36,995 194,619 +3,438  
Jun26 250217 96.115 96.145 96.085 96.130 -0.005 40,764 180,207 -4,118  
Sep26 250217 96.105 96.145 96.085 96.130 -0.005 29,801 122,237 +979  
Dec26 250217 96.105 96.150 96.085 96.135 -0.005 28,991 127,040 +2,616  
Mar27 250217 96.115 96.150 96.085 96.135 -0.005 17,255 68,349 -1,208  
Jun27 250217 96.110 96.150 96.085 96.135 -0.005 16,662 61,716 -1,932  
Sep27 250217 96.110 96.155 96.090 96.140 -0.005 14,575 67,675 -350  
Dec27 250217 96.110 96.150 96.085 96.135 -0.005 11,334 57,515 -1,226  
Mar28 250217 96.100 96.135 96.075 96.125 -0.010 6,981 36,288 +700  
Jun28 250217 96.090 96.130 96.065 96.115 -0.010 7,601 23,872 +2,750  
Sep28 250217 96.070 96.115 96.055 96.105 -0.005 5,013 25,049 +218  
Dec28 250217 96.055 96.095 96.040 96.085 -0.005 2,820 15,674 +497  
Mar29 250217 96.035 96.075 96.020 96.065 -0.005 1,426 13,173 +107  
Jun29 250217 96.015 96.060 96.000 96.045 -0.005 947 12,639 +127  
Total Volume and Open Interest 456,264 2,493,929 -19,616  
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 250217 139.58 139.69 139.28 139.28 -0.27 521 7,734 -341 Hover/Click
Jun25 250217 139.03 139.03 138.81 138.81 -0.22 0 8 +0 Hover/Click
Sep25 250217 138.50 138.50 138.50 138.50 -0.22       Hover/Click
Total Volume and Open Interest 521 7,742 -341  
Euro-Buxl(EUREX)
Mar25 250217 129.56 129.58 127.62 128.20 -1.98 139,768 256,644 -2,768  
Jun25 250217 128.80 128.80 127.40 127.92 -1.96 418 13,915 +276  
Sep25 250217 127.70 127.70 127.70 127.70 -1.84        
Total Volume and Open Interest 140,186 270,559 -2,492  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250217 132.51 132.58 131.98 132.22 -0.63 1,039,181 1,505,007 -16,350 Hover/Click
Jun25 250217 131.56 131.56 131.12 131.35 -0.62 1,584 8,955 +491 Hover/Click
Sep25 250217 131.46 131.46 131.46 131.46 -0.59       Hover/Click
Total Volume and Open Interest 1,040,765 1,513,962 -15,859  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250217 117.33 117.37 117.17 117.30 -0.20 679,171 1,424,653 -54,924 Hover/Click
Jun25 250217 118.48 118.48 118.18 118.29 -0.22 84 6,984 +14 Hover/Click
Sep25 250217 117.54 117.54 117.54 117.54 -0.21 0 1 +0 Hover/Click
Total Volume and Open Interest 679,255 1,431,638 -54,910  
Euro-Schatz(EUREX)
Mar25 250217 106.74 106.75 106.71 106.75 -0.05 683,561 2,321,086 +107,939  
Jun25 250217 106.84 106.84 106.84 106.84 -0.05 126 3,397 +54  
Sep25 250217 107.84 107.84 107.84 107.84 -0.06        
Total Volume and Open Interest 683,687 2,324,483 +107,993  
3-Mth Euribor(EUREX)
Mar25 250217 97.585 97.595 97.585 97.585 -0.010 12,951 26,183 -1,034  
Jun25 250217 97.815 97.830 97.815 97.830 -0.005 45,767 30,520 +1,593  
Sep25 250217 97.935 97.940 97.920 97.940 -0.015 21,786 27,810 +639  
Total Volume and Open Interest 171,543 193,782 +2,540  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250217 92~24 93~02 92~15 92~31 -0~11 192,912 975,760 -12,159 Hover/Click
Jun25 250217 92~29 92~31 92~29 92~31 -0~11 65 507 +10 Hover/Click
Total Volume and Open Interest 192,977 976,267 -12,149  
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 250217 97.590 97.590 97.580 97.585 -0.010 169,319 576,160 +8,225  
Jun25 250217 97.830 97.835 97.810 97.830 -0.005 239,656 712,236 -20,234  
Sep25 250217 97.945 97.945 97.915 97.945 -0.010 133,402 560,303 +5,858  
Total Volume and Open Interest 1,515,800 4,749,674 -16,275  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250217 95.87 95.88 95.86 95.87 unch 28,892 328,152 -6,273  
Jun25 250217 96.11 96.11 96.08 96.09 -0.02 47,729 274,682 -2,105  
Sep25 250217 96.24 96.25 96.20 96.21 -0.03 29,001 245,662 -508  
Dec25 250217 96.30 96.31 96.26 96.27 -0.03 26,504 232,250 -5,640  
Mar26 250217 96.31 96.32 96.26 96.27 -0.04 13,980 145,138 -93  
Jun26 250217 96.29 96.31 96.25 96.26 -0.04 10,903 118,025 +47  
Sep26 250217 96.26 96.28 96.22 96.22 -0.05 5,688 66,730 +862  
Dec26 250217 96.21 96.25 96.19 96.19 -0.04 5,018 64,029 +775  
Mar27 250217 96.21 96.21 96.15 96.16 -0.04 185 7,164 +21  
Jun27 250217 96.14 96.14 96.14 96.14 -0.03 70 881 -60  
Total Volume and Open Interest 167,970 1,483,285 -13,166  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250217 95.55 95.59 95.52 95.52 -0.04 241,771 1,173,205 +7,563  
Jun25 250217 95.51 95.51 95.51 95.51 -0.04        
Total Volume and Open Interest 241,771 1,173,205 +7,563  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250217 96.16 96.19 96.12 96.13 -0.04 296,914 948,791 +3,993  
Jun25 250217 96.13 96.13 96.13 96.13 -0.04        
Total Volume and Open Interest 296,914 948,791 +3,993  
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  
Plywood(CBOT) Weekly Monthly
Mar25 250214 44802.0 44881.0 44592.0 44635.0 -176.0 100,182 15,977 -1,301 Hover/Click
Sep25 250214 45521.0 45531.0 45380.0 45389.0 -176.0 1 9 +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  
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  
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  
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 250217 39185 39240 38985 39195 +65 21,032 74,220 +107  
Jun25 250217 38940 38940 38885 38935 +60 0 1,234 -2  
Sep25 250217 38925 38925 38925 38925 +65 0 1 +0  
Total Volume and Open Interest 21,174 78,038 -1,041  
Nikkei 225 Mini(JPX)
Mar25 250217 39155 39240 38985 39200 +90 547,810 336,990 -3,166  
Jun25 250217 38920 39005 38750 38980 +100 28,806 14,573 -570  
Sep25 250217 38920 39015 38765 38980 +90 1,030 1,238 +12  
Total Volume and Open Interest 581,855 369,627 -65,242  
Nikkei 225(JPX)
Mar25 250217 39160 39230 38990 39200 +90 37,273 157,044 -2,909  
Jun25 250217 38940 39000 38770 38980 +100 458 10,626 +387  
Sep25 250217 39000 39000 38980 38980 +90 3 1,480 +0  
Total Volume and Open Interest 37,742 199,793 -2,193  
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 250217 8185.5 8204.5 8170.5 8192.5 +10.0 38,888 189,332 +4,894  
Mar25 250217 8220.0 8222.5 8189.0 8211.0 +10.0 3,806 6,063 +382  
Apr25 250217 8223.5 8223.5 8223.5 8223.5 +10.0        
Jun25 250217 8091.0 8091.0 8091.0 8091.0 +13.5 0 4 +0  
Sep25 250217 8134.5 8134.5 8134.5 8134.5 +11.5        
Dec25 250217 8148.5 8148.5 8148.5 8148.5 +10.0        
Total Volume and Open Interest 42,694 195,399 +5,276  
Hang Seng Index(HKFE) Weekly Monthly
Feb25 250217 22667 23000 22360 22637 -30 169,923 120,281 +587  
Mar25 250217 22635 23000 22366 22634 -30 4,406 15,075 +2,128  
Apr25 250217 22523 22711 22521 22711 -22 1 2,122 +1  
Total Volume and Open Interest 176,066 142,318 +2,698  
DAX(EUREX) Weekly Monthly
Mar25 250217 22572.0 22948.0 22562.0 22861.0 +314.0 38,286 63,269 -4,344  
Jun25 250217 23000.0 23113.0 23000.0 23092.0 +310.0 4 122 -11  
Sep25 250217 23241.0 23241.0 23241.0 23241.0 +314.0 0 5 +0  
Total Volume and Open Interest 38,290 63,397 -4,355  
Mini-DAX(EUREX)
Mar25 250217 22556.0 22948.0 22556.0 22861.0 +314.0 30,388 9,967 -2,055  
Jun25 250217 22828.0 23175.0 22828.0 23092.0 +310.0 53 196 +7  
Sep25 250217 23241.0 23241.0 23241.0 23241.0 +314.0 0 2 +0  
Total Volume and Open Interest 30,441 10,165 -2,048  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250217 5495 5541 5494 5533 +33 765,829 2,065,154 -24,464  
Jun25 250217 5446 5485 5446 5479 +32 19,622 35,860 +16,996  
Sep25 250217 5504 5504 5504 5504 +33 0 360 +0  
Total Volume and Open Interest 785,451 2,102,526 -7,468  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250217 12837 12864 12795 12839 +60 25,153 186,250 -843  
Jun25 250217 12647 12647 12641 12641 +60 3 290 -1  
Sep25 250217 12645 12645 12645 12645 +61        
Total Volume and Open Interest 25,156 186,540 -844  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250217 8684.50 8756.00 8676.00 8740.50 +46.00 69,203 489,365 -2,782  
Jun25 250217 8735.00 8748.00 8735.00 8748.00 +46.00 28 251 +17  
Sep25 250217 8759.50 8759.50 8759.50 8759.50 +46.00        
Total Volume and Open Interest 69,231 489,616 -2,765  
SPI 200(SFE) Weekly Monthly
Mar25 250217 8511.0 8516.0 8433.0 8492.0 -16.0 55,989 247,395 +4,716  
Jun25 250217 8545.0 8545.0 8545.0 8545.0 -16.0 4 313 +0  
Sep25 250217 8526.0 8526.0 8526.0 8526.0 -16.0 144 482 +144  
Total Volume and Open Interest 56,140 248,240 +4,861  
FTSE MIB(ISE)
Mar25 250217 38090.00 39005.00 38090.00 38431.00 +347.00 11,009 98,146 +452  
Jun25 250217 37520.00 38050.00 37520.00 37796.00 +347.00 26 356 +3  
Sep25 250217 37796.00 37796.00 37796.00 37796.00 +347.00        
Total Volume and Open Interest 11,035 98,502 +455  
KOSPI 200(KFE)
Mar25 250217 341.70 344.25 341.45 343.75 +2.05 177,767 260,772 +1,661  
Jun25 250217 340.80 343.60 340.80 343.05 +2.00 339 15,148 -177  
Sep25 250217 344.30 344.30 344.30 344.30 +3.70 0 3,054 +1  
Total Volume and Open Interest 178,106 290,022 +1,485  
GSCI(CME) Weekly Monthly
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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

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