Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue February 18, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250218 1033.00 1041.75 1026.00 1038.50 +2.50 120,772 195,984 -13,903 Hover/Click
May25 250218 1049.00 1058.25 1042.50 1055.50 +2.75 96,184 331,615 +9,686 Hover/Click
Jul25 250218 1066.00 1074.00 1058.50 1071.50 +3.25 43,121 178,277 +2,930 Hover/Click
Aug25 250218 1063.75 1071.75 1056.25 1069.75 +4.25 5,341 21,042 +989 Hover/Click
Sep25 250218 1048.00 1056.75 1041.25 1055.00 +5.00 3,055 19,768 -35 Hover/Click
Nov25 250218 1051.00 1059.75 1043.75 1058.00 +6.00 13,186 110,424 +242 Hover/Click
Jan26 250218 1060.25 1069.50 1054.50 1068.00 +5.50 1,618 11,816 +108 Hover/Click
Mar26 250218 1057.75 1068.25 1053.75 1067.50 +5.50 1,129 14,000 +152 Hover/Click
May26 250218 1059.25 1071.50 1057.25 1070.50 +5.50 747 4,413 +244 Hover/Click
Jul26 250218 1069.00 1077.25 1063.75 1076.25 +5.50 238 3,495 +10 Hover/Click
Aug26 250218 1068.25 1068.25 1068.25 1068.25 +4.75 18 115 +14 Hover/Click
Sep26 250218 1048.75 1048.75 1048.75 1048.75 +5.25 50 151 +45 Hover/Click
Nov26 250218 1039.00 1049.00 1035.25 1046.75 +7.25 88 3,356 +6 Hover/Click
Jan27 250218 1056.75 1056.75 1056.75 1056.75 +7.25 16 98 +14 Hover/Click
Total Volume and Open Interest 285,564 894,807 +502  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250218 295.30 298.00 293.20 293.80 -2.10 78,046 116,031 -14,293 Hover/Click
May25 250218 303.50 306.20 301.50 302.10 -1.90 63,653 207,854 +8,164 Hover/Click
Jul25 250218 310.70 312.80 308.40 309.00 -1.70 25,195 131,696 +819 Hover/Click
Aug25 250218 312.30 314.60 310.30 310.90 -1.70 5,477 26,121 -229 Hover/Click
Sep25 250218 313.50 315.50 311.40 311.90 -1.70 3,337 24,570 +71 Hover/Click
Oct25 250218 314.00 315.90 312.00 312.40 -1.60 2,215 15,846 -41 Hover/Click
Dec25 250218 317.90 319.60 315.90 316.20 -1.70 7,135 50,399 +789 Hover/Click
Jan26 250218 319.10 320.60 317.10 317.30 -1.90 1,028 5,125 +275 Hover/Click
Mar26 250218 318.60 320.50 317.20 317.40 -1.80 400 4,261 +82 Hover/Click
May26 250218 319.80 321.50 318.40 318.60 -1.50 15 1,634 +4 Hover/Click
Total Volume and Open Interest 186,512 585,400 -4,360  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250218 46.10 47.39 45.58 47.30 +1.23 54,001 91,112 -5,825 Hover/Click
May25 250218 46.53 47.80 46.04 47.74 +1.22 47,942 209,439 +4,217 Hover/Click
Jul25 250218 46.77 48.00 46.29 47.94 +1.18 19,037 136,758 +448 Hover/Click
Aug25 250218 46.64 47.81 46.13 47.76 +1.18 5,419 27,170 +689 Hover/Click
Sep25 250218 46.39 47.53 45.86 47.49 +1.18 2,697 15,286 +356 Hover/Click
Oct25 250218 46.12 47.21 45.55 47.17 +1.17 2,225 13,486 +851 Hover/Click
Dec25 250218 45.98 47.17 45.51 47.12 +1.16 5,715 60,620 +1,366 Hover/Click
Jan26 250218 46.01 47.17 45.54 47.12 +1.14 844 5,487 +294 Hover/Click
Mar26 250218 45.74 47.14 45.54 47.11 +1.13 283 2,819 +67 Hover/Click
May26 250218 46.77 47.21 46.77 47.21 +1.13 156 1,986 +44 Hover/Click
Total Volume and Open Interest 138,734 565,743 +2,615  
Canola(WCE) Weekly Monthly
Mar25 250218 662.4 667.8 658.7 661.9 -1.6 20,013 46,710 -11,113 Hover/Click
May25 250218 674.3 678.9 669.3 673.4 -1.1 34,011 127,265 +10,161 Hover/Click
Jul25 250218 678.3 684.0 674.2 678.0 -1.4 7,368 43,210 +1,642 Hover/Click
Nov25 250218 652.0 659.5 650.1 654.0 +0.3 2,778 32,578 +320 Hover/Click
Jan26 250218 658.8 660.0 656.5 656.5 -0.2 41 1,839 +4 Hover/Click
Mar26 250218 659.5 659.5 657.1 657.1 unch 0 361 +0 Hover/Click
Total Volume and Open Interest 64,211 252,266 +1,014  
Corn(CBOT) Weekly Monthly
Mar25 250218 496.25 504.25 493.25 502.00 +5.75 195,600 368,964 -15,163 Hover/Click
May25 250218 508.00 517.75 505.50 515.75 +7.00 160,764 726,235 +18,399 Hover/Click
Jul25 250218 510.00 520.00 508.25 518.50 +7.25 64,087 408,959 +6,067 Hover/Click
Sep25 250218 474.25 481.75 473.50 480.50 +5.25 20,684 216,470 +4,290 Hover/Click
Dec25 250218 472.50 478.75 471.50 477.50 +4.50 29,884 274,851 +661 Hover/Click
Mar26 250218 482.50 488.75 482.25 488.00 +4.25 1,004 22,614 +258 Hover/Click
May26 250218 488.50 494.75 488.25 493.75 +4.00 337 10,244 +62 Hover/Click
Jul26 250218 490.50 496.25 490.00 495.50 +4.00 296 3,576 +98 Hover/Click
Sep26 250218 470.00 472.25 468.25 472.25 +3.00 175 1,097 -7 Hover/Click
Dec26 250218 466.00 470.25 465.50 470.00 +3.00 476 11,079 +1 Hover/Click
Total Volume and Open Interest 473,684 2,045,371 +15,021  
Wheat(CBOT) Weekly Monthly
Mar25 250218 598.25 609.00 593.25 604.75 +4.75 103,503 99,281 -8,753 Hover/Click
May25 250218 612.00 621.75 606.50 617.75 +4.25 83,063 179,502 +4,118 Hover/Click
Jul25 250218 623.25 633.50 617.75 630.00 +4.75 30,217 91,514 -423 Hover/Click
Sep25 250218 633.25 646.50 631.00 643.75 +5.25 12,142 34,226 +1,616 Hover/Click
Dec25 250218 654.25 663.25 648.00 661.25 +6.00 10,862 33,772 +752 Hover/Click
Mar26 250218 665.00 675.50 660.25 674.50 +7.00 1,677 4,400 +48 Hover/Click
Total Volume and Open Interest 242,294 444,562 -2,521  
Wheat(KCBT) Weekly Monthly
Mar25 250218 619.00 630.00 614.00 627.25 +6.00 42,058 50,899 -6,491 Hover/Click
May25 250218 630.75 642.00 625.25 639.25 +6.50 40,647 116,504 +4,598 Hover/Click
Jul25 250218 640.25 652.00 635.25 649.75 +7.25 12,865 54,344 +524 Hover/Click
Sep25 250218 651.75 664.50 647.25 662.50 +7.75 6,917 18,711 -78 Hover/Click
Dec25 250218 666.00 681.50 664.50 679.50 +8.00 5,117 19,014 +113 Hover/Click
Mar26 250218 685.25 692.25 680.50 691.75 +8.00 408 2,207 +12 Hover/Click
May26 250218 691.00 695.00 684.25 694.75 +8.00 162 1,806 +62 Hover/Click
Total Volume and Open Interest 108,294 263,733 -1,242  
Wheat(MGE) Weekly Monthly
Mar25 250218 631.00 643.00 627.25 641.00 +7.50 12,592 30,952 -2,568 Hover/Click
May25 250218 647.75 658.00 643.00 655.75 +6.50 11,997 37,718 +1,529 Hover/Click
Jul25 250218 656.25 671.00 656.25 669.25 +7.75 3,743 11,260 +56 Hover/Click
Sep25 250218 669.00 680.50 668.50 679.50 +7.50 1,393 6,185 +330 Hover/Click
Dec25 250218 679.00 692.75 672.50 692.50 +6.25 238 2,909 +19 Hover/Click
Mar26 250218 687.75 700.00 681.25 699.75 +4.25 37 163 +11 Hover/Click
Total Volume and Open Interest 30,010 89,207 -621  
Oats(CBOT) Weekly Monthly
Mar25 250218 337.00 348.00 337.00 344.00 +6.50 202 1,340 -83 Hover/Click
May25 250218 343.25 352.75 342.25 348.00 +6.25 528 2,569 +147 Hover/Click
Jul25 250218 357.75 358.00 353.50 353.75 +5.50 6 152 +4 Hover/Click
Sep25 250218 349.50 349.50 349.50 349.50 +5.50 0 9 +0 Hover/Click
Total Volume and Open Interest 736 4,097 +68  
Rough Rice(CBOT) Weekly Monthly
Mar25 250218 14.08 14.09 13.97 14.01 -0.01 1,436 8,161 -1,007 Hover/Click
May25 250218 14.06 14.15 14.01 14.03 -0.03 1,119 4,038 +751 Hover/Click
Jul25 250218 14.22 14.22 14.22 14.22 -0.06 7 180 +1 Hover/Click
Sep25 250218 13.94 13.94 13.94 13.94 +0.01 11 266 -5 Hover/Click
Total Volume and Open Interest 2,573 12,670 -260  
Live Cattle(CME) Weekly Monthly
Feb25 250218 197.850 198.350 196.700 197.450 -0.300 2,037 7,220 -1,271 Hover/Click
Apr25 250218 194.630 194.880 193.035 194.035 -0.215 23,957 156,830 -3,086 Hover/Click
Jun25 250218 190.500 191.235 189.350 190.400 -0.050 12,844 87,260 +1,311 Hover/Click
Aug25 250218 188.785 189.600 187.735 188.830 +0.045 9,604 55,124 +1,098 Hover/Click
Oct25 250218 190.250 191.000 189.200 190.535 +0.335 4,072 29,500 +380 Hover/Click
Dec25 250218 191.285 192.350 190.300 191.900 +0.615 2,395 17,909 +132 Hover/Click
Total Volume and Open Interest 56,098 364,959 -1,253  
Feeder Cattle(CME) Weekly Monthly
Mar25 250218 267.050 270.200 266.480 269.730 +3.380 7,490 22,386 -1,336 Hover/Click
Apr25 250218 266.935 269.450 266.185 269.100 +2.665 4,686 20,907 +765 Hover/Click
May25 250218 265.450 267.650 264.300 267.335 +2.335 2,732 14,123 +391 Hover/Click
Aug25 250218 267.980 270.000 266.700 269.730 +2.205 1,843 14,839 +170 Hover/Click
Sep25 250218 266.730 268.700 265.435 268.525 +2.250 500 2,936 +34 Hover/Click
Oct25 250218 264.275 267.130 263.900 266.950 +2.250 205 2,380 +3 Hover/Click
Nov25 250218 261.935 264.950 261.900 264.835 +2.560 29 604 +8 Hover/Click
Total Volume and Open Interest 17,486 78,230 +36  
Lean Hogs(CME) Weekly Monthly
Apr25 250218 93.350 94.700 93.030 93.200 +0.600 20,300 128,322 +482 Hover/Click
May25 250218 97.480 98.230 96.850 96.880 +0.450 194 5,305 +30  
Jun25 250218 105.350 106.350 105.180 105.250 +0.570 9,004 61,708 -240 Hover/Click
Jul25 250218 106.000 106.700 105.650 105.700 +0.350 5,523 35,155 +682 Hover/Click
Aug25 250218 104.880 105.280 104.330 104.400 +0.220 4,367 29,607 +161 Hover/Click
Oct25 250218 86.480 86.830 86.380 86.600 +0.350 2,793 29,420 -35 Hover/Click
Dec25 250218 77.480 77.680 77.330 77.650 +0.350 1,292 14,271 +340 Hover/Click
Feb26 250218 80.530 80.700 80.300 80.680 +0.380 301 3,627 +23 Hover/Click
Total Volume and Open Interest 43,782 307,693 -16,814  
Class III Milk(CME) Weekly Monthly
Feb25 250218 20.34 20.34 20.32 20.33 unch 29 3,690 -13 Hover/Click
Mar25 250218 19.74 19.74 19.46 19.60 -0.10 377 5,717 +32 Hover/Click
Apr25 250218 19.08 19.34 19.05 19.20 -0.02 213 3,304 +59 Hover/Click
May25 250218 19.14 19.27 19.06 19.19 -0.02 149 2,346 +17 Hover/Click
Jun25 250218 18.45 18.61 18.45 18.58 -0.04 107 1,872 +51 Hover/Click
Jul25 250218 18.68 18.80 18.68 18.76 +0.05 20 1,066 +2 Hover/Click
Aug25 250218 18.81 18.81 18.79 18.81 unch 26 905 +6 Hover/Click
Sep25 250218 18.88 18.88 18.80 18.83 unch 10 876 +2 Hover/Click
Oct25 250218 18.80 18.81 18.80 18.80 -0.07 4 789 +1 Hover/Click
Nov25 250218 18.61 18.61 18.61 18.61 -0.01 1 796 +0 Hover/Click
Dec25 250218 18.50 18.52 18.50 18.51 -0.09 0 690 +0 Hover/Click
Jan26 250218 18.24 18.24 18.23 18.23 -0.01 1 22 +1 Hover/Click
Feb26 250218 18.23 18.23 18.23 18.23 -0.02 1 19 +1 Hover/Click
Total Volume and Open Interest 938 22,106 +159  
Cocoa(ICE) Weekly Monthly
Mar25 250218 10114 10344 10059 10301 +142 4,043 5,718 -823 Hover/Click
May25 250218 10320 10521 10210 10491 +166 9,627 53,581 -1,369 Hover/Click
Jul25 250218 10071 10298 10006 10270 +149 4,881 23,967 +461 Hover/Click
Sep25 250218 9774 9954 9695 9928 +126 3,515 14,218 +185 Hover/Click
Dec25 250218 9039 9261 9009 9240 +115 2,512 14,917 +233 Hover/Click
Mar26 250218 8366 8602 8366 8574 +90 518 3,666 -9 Hover/Click
May26 250218 8112 8254 8110 8222 +75 70 207 -2 Hover/Click
Total Volume and Open Interest 25,173 116,429 -1,323  
Coffee "C"(ICE) Weekly Monthly
Mar25 250218 421.00 424.00 405.60 419.00 -0.75 14,700 14,573 -5,453 Hover/Click
May25 250218 406.00 409.25 391.35 405.25 -2.15 28,268 79,623 +380 Hover/Click
Jul25 250218 392.75 394.90 378.70 390.30 -3.10 12,185 35,256 +175 Hover/Click
Sep25 250218 377.80 381.80 365.85 376.80 -3.00 7,222 17,677 -104 Hover/Click
Dec25 250218 363.55 364.90 350.50 361.50 -2.50 5,035 15,033 -106 Hover/Click
Mar26 250218 350.95 352.35 338.00 349.15 -1.80 1,923 3,319 +8 Hover/Click
Total Volume and Open Interest 70,382 169,787 -5,068  
Orange Juice(ICE) Weekly Monthly
Mar25 250218 345.00 358.30 342.65 345.10 +5.65 1,536 2,682 -765 Hover/Click
May25 250218 344.10 358.05 341.10 343.30 +4.70 1,327 6,883 +373 Hover/Click
Jul25 250218 340.70 354.40 340.00 341.80 +2.50 360 1,404 -102 Hover/Click
Sep25 250218 341.50 353.50 340.00 340.10 -0.20 142 627 +201 Hover/Click
Nov25 250218 344.00 344.00 338.00 338.40 -2.15 38 102 +10 Hover/Click
Jan26 250218 343.00 343.00 338.40 338.40 -1.35 13 53 +3 Hover/Click
Total Volume and Open Interest 3,418 11,753 -278  
Sugar #11(ICE) Weekly Monthly
Mar25 250218 20.50 20.72 20.47 20.52 +0.10 88,310 162,439 -14,641 Hover/Click
May25 250218 19.30 19.32 19.12 19.16 unch 102,711 380,899 +4,503 Hover/Click
Jul25 250218 18.83 18.90 18.71 18.78 unch 30,142 170,002 +3,014 Hover/Click
Oct25 250218 18.86 18.92 18.75 18.83 +0.02 20,376 117,363 +2,629 Hover/Click
Mar26 250218 19.14 19.18 19.02 19.11 +0.03 8,751 81,240 -325 Hover/Click
May26 250218 18.25 18.34 18.16 18.27 +0.02 1,913 37,111 +337 Hover/Click
Jul26 250218 17.77 17.85 17.69 17.78 unch 2,268 26,420 +242 Hover/Click
Oct26 250218 17.73 17.73 17.59 17.69 unch 1,610 23,139 +401 Hover/Click
Mar27 250218 17.97 17.97 17.84 17.91 -0.02 530 12,110 +96 Hover/Click
Total Volume and Open Interest 257,101 1,026,294 -3,689  
London Cocoa(LCE) Weekly Monthly
Mar25 250218 8099 8126 7962 8041 -23 5,512 29,329 -5,143 Hover/Click
May25 250218 8166 8257 8065 8170 +5 2,974 42,694 +109 Hover/Click
Jul25 250218 8012 8092 7901 8030 +27 1,415 32,528 -147 Hover/Click
Sep25 250218 7674 7727 7540 7665 +29 687 19,284 -50 Hover/Click
Dec25 250218 6957 7033 6850 6990 +43 287 27,624 -21 Hover/Click
Mar26 250218 6497 6575 6413 6551 +52 58 5,424 +2 Hover/Click
May26 250218 6209 6243 6130 6241 +49 12 1,129 +1 Hover/Click
Total Volume and Open Interest 10,951 158,682 -5,247  
London Sugar(LCE) Weekly Monthly
May25 250218 543.60 544.30 539.90 541.80 -5.40 5,672 56,819 -815 Hover/Click
Aug25 250218 524.30 525.40 521.30 523.20 -4.80 1,538 22,759 +25 Hover/Click
Oct25 250218 513.20 515.00 511.50 513.70 -3.70 479 9,373 +37 Hover/Click
Dec25 250218 508.80 510.20 507.70 509.50 -3.20 135 4,129 -24 Hover/Click
Mar26 250218 509.30 510.30 508.40 509.80 -3.20 56 4,001 +18 Hover/Click
Total Volume and Open Interest 8,020 102,218 -692  
Cotton(ICE) Weekly Monthly
Mar25 250218 67.40 67.95 67.22 67.51 +0.40 25,450 32,017 -8,133 Hover/Click
May25 250218 68.56 69.25 68.52 68.82 +0.51 32,849 137,044 +3,272 Hover/Click
Jul25 250218 69.39 70.06 69.38 69.69 +0.58 9,843 61,420 +1,914 Hover/Click
Oct25 250218 70.39 70.39 70.19 70.19 +0.51 100 67 -2 Hover/Click
Dec25 250218 69.80 70.19 69.65 69.87 +0.48 4,915 47,001 +291 Hover/Click
Mar26 250218 70.77 71.16 70.67 70.86 +0.44 280 3,208 +75 Hover/Click
Total Volume and Open Interest 73,466 282,243 -2,577  
Crude Oil(NYM) Weekly Monthly
Mar25 250218 70.70 72.07 70.12 71.85 +1.12 207,719 81,052 -29,873 Hover/Click
Apr25 250218 70.69 72.04 70.12 71.83 +1.12 213,471 289,399 +15,192 Hover/Click
May25 250218 70.48 71.79 70.00 71.58 +1.02 99,762 149,432 +9,521 Hover/Click
Jun25 250218 70.28 71.47 69.79 71.26 +0.92 77,104 174,443 +3,164 Hover/Click
Jul25 250218 69.90 71.09 69.51 70.87 +0.84 31,002 88,998 +767 Hover/Click
Aug25 250218 69.41 70.64 69.15 70.43 +0.78 21,118 57,792 +1,190 Hover/Click
Sep25 250218 68.97 70.17 68.78 69.97 +0.72 33,445 103,482 +192 Hover/Click
Oct25 250218 68.38 69.71 68.38 69.50 +0.65 12,218 61,172 +812 Hover/Click
Nov25 250218 68.47 69.30 68.47 69.08 +0.60 8,193 46,184 -579 Hover/Click
Dec25 250218 67.86 68.94 67.65 68.70 +0.55 42,520 182,523 +2,946 Hover/Click
Jan26 250218 67.80 68.43 67.80 68.35 +0.52 2,768 41,709 +248 Hover/Click
Feb26 250218 67.92 68.11 67.83 68.04 +0.50 828 27,029 +36 Hover/Click
Mar26 250218 67.48 67.98 67.19 67.75 +0.46 1,579 45,969 -245 Hover/Click
Apr26 250218 67.88 67.88 67.48 67.52 +0.44 262 16,488 +147 Hover/Click
May26 250218 67.32 67.32 67.32 67.32 +0.43 132 14,630 +26 Hover/Click
Jun26 250218 66.45 67.38 66.23 67.13 +0.41 6,523 94,838 -313 Hover/Click
Total Volume and Open Interest 773,736 1,762,502 +4,572  
e-miNY Crude Oil(NYM)
Mar25 250218 70.700 72.050 70.150 71.850 +1.100 3,673 1,852 -158  
Apr25 250218 70.600 72.025 70.150 71.825 +1.125 1,695 1,061 +99  
May25 250218 70.350 71.775 70.050 71.575 +1.025 64 548 +12  
Jun25 250218 70.150 71.400 70.000 71.250 +0.900 23 50 +1  
Jul25 250218 70.400 70.950 70.050 70.875 +0.850 0 15 +0  
Aug25 250218 69.900 70.425 69.900 70.425 +0.775 0 5 +0  
Sep25 250218 69.975 69.975 69.975 69.975 +0.725 0 4 +0  
Oct25 250218 69.500 69.500 69.500 69.500 +0.650 0 7 +0  
Nov25 250218 69.075 69.075 69.075 69.075 +0.575 0 7 +0  
Dec25 250218 68.900 68.900 68.700 68.700 +0.550 0 41 +0  
Total Volume and Open Interest 5,455 3,600 -46  
NY Harbor ULSD(NYM) Weekly Monthly
Mar25 250218 245.01 248.01 242.85 244.06 -2.12 48,859 62,639 -3,613 Hover/Click
Apr25 250218 238.98 241.72 236.80 238.74 -1.09 46,914 82,462 +2,302 Hover/Click
May25 250218 232.88 236.50 231.85 234.11 -0.42 22,130 45,261 -283 Hover/Click
Jun25 250218 229.54 233.32 228.93 231.27 unch 16,420 50,806 +222 Hover/Click
Jul25 250218 228.46 231.93 227.81 230.10 +0.11 7,717 20,174 +810 Hover/Click
Aug25 250218 227.94 231.35 227.45 229.64 +0.24 4,586 16,873 +401 Hover/Click
Sep25 250218 228.17 231.65 227.83 229.95 +0.35 5,337 14,143 +155 Hover/Click
Oct25 250218 228.30 231.86 228.17 230.35 +0.43 4,515 8,595 +1,198 Hover/Click
Nov25 250218 229.52 231.64 229.08 230.21 +0.46 1,177 6,181 +57 Hover/Click
Dec25 250218 227.91 231.11 227.47 229.59 +0.37 2,903 21,293 +101 Hover/Click
Jan26 250218 229.48 230.09 228.48 229.38 +0.35 487 4,586 +6 Hover/Click
Feb26 250218 228.36 229.34 227.68 228.54 +0.35 211 2,310 -5 Hover/Click
Mar26 250218 227.01 227.07 227.01 227.07 +0.39 216 2,019 +107 Hover/Click
Apr26 250218 225.11 225.11 225.01 225.01 +0.46 65 869 +6 Hover/Click
Total Volume and Open Interest 161,628 349,710 +1,469  
RBOB Gasoline(NYM) Weekly Monthly
Mar25 250218 208.33 211.51 207.17 208.67 -0.32 53,281 52,330 -6,409 Hover/Click
Apr25 250218 231.07 234.18 229.76 232.22 +0.67 59,470 115,589 +3,852 Hover/Click
May25 250218 230.44 234.09 229.75 232.25 +0.79 18,021 65,267 +72 Hover/Click
Jun25 250218 228.86 232.63 228.37 230.96 +0.93 12,434 62,309 +397 Hover/Click
Jul25 250218 226.25 230.00 225.78 228.43 +1.04 4,726 30,742 +193 Hover/Click
Aug25 250218 222.62 226.35 222.18 224.89 +1.15 4,032 18,048 +537 Hover/Click
Sep25 250218 217.70 221.17 217.70 220.14 +1.37 4,971 30,190 -234 Hover/Click
Oct25 250218 202.62 204.96 202.62 204.16 +1.19 1,904 14,274 +193 Hover/Click
Nov25 250218 198.51 199.93 197.48 198.93 +1.15 1,963 8,282 +263 Hover/Click
Dec25 250218 192.60 195.91 192.55 195.01 +1.09 4,359 26,785 +693 Hover/Click
Total Volume and Open Interest 167,615 431,506 +75  
e-miNY RBOB Gasoline(NYM)
Mar25 250218 208.67 208.67 208.67 208.67 -0.32 0 2 +0  
Apr25 250218 232.22 232.22 232.22 232.22 +0.67        
May25 250218 232.25 232.25 232.25 232.25 +0.79        
Jun25 250218 230.96 230.96 230.96 230.96 +0.93        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Mar25 250218 3.614 4.017 3.554 4.007 +0.282 201,102 125,024 -10,930 Hover/Click
Apr25 250218 3.610 3.981 3.557 3.977 +0.267 137,293 174,955 +7,445 Hover/Click
May25 250218 3.685 4.039 3.628 4.035 +0.265 83,266 188,960 -2,309 Hover/Click
Jun25 250218 3.832 4.163 3.774 4.160 +0.244 34,204 80,031 -2,706 Hover/Click
Jul25 250218 3.945 4.299 3.919 4.297 +0.232 35,756 97,259 -686 Hover/Click
Aug25 250218 4.025 4.325 3.952 4.322 +0.226 17,267 38,966 +315 Hover/Click
Sep25 250218 3.971 4.288 3.916 4.284 +0.224 19,699 84,109 +970 Hover/Click
Oct25 250218 4.029 4.323 3.960 4.320 +0.218 41,187 121,291 -4,221 Hover/Click
Nov25 250218 4.241 4.500 4.174 4.496 +0.189 10,045 59,880 +1,278 Hover/Click
Dec25 250218 4.635 4.874 4.570 4.870 +0.174 7,113 40,390 +376 Hover/Click
Jan26 250218 4.846 5.099 4.798 5.094 +0.173 11,681 120,607 -698 Hover/Click
Feb26 250218 4.521 4.733 4.467 4.729 +0.144 6,687 34,839 +385 Hover/Click
Mar26 250218 3.998 4.212 3.959 4.211 +0.137 10,461 74,980 +2,400 Hover/Click
Apr26 250218 3.680 3.843 3.613 3.843 +0.128 8,362 68,834 +1,324 Hover/Click
May26 250218 3.668 3.855 3.636 3.855 +0.122 1,858 14,294 +357 Hover/Click
Jun26 250218 3.792 3.967 3.761 3.965 +0.111 1,423 7,444 +72 Hover/Click
Total Volume and Open Interest 637,280 1,557,600 -6,352  
Brent Crude Oil(ICE) Weekly Monthly
Apr25 250218 75.27 76.07 74.90 75.84 +0.62 209,245 351,796 -6,068 Hover/Click
May25 250218 74.95 75.67 74.59 75.43 +0.50 189,383 511,615 +13,949 Hover/Click
Jun25 250218 74.57 75.23 74.23 74.99 +0.44 126,942 296,180 -2,588 Hover/Click
Jul25 250218 74.16 74.79 73.84 74.56 +0.41 52,179 144,257 +391 Hover/Click
Aug25 250218 73.75 74.33 73.43 74.11 +0.37 39,933 110,564 +2,942 Hover/Click
Sep25 250218 73.33 73.87 73.01 73.66 +0.34 31,146 159,147 +30 Hover/Click
Oct25 250218 72.86 73.45 72.64 73.23 +0.31 8,751 96,029 +120 Hover/Click
Nov25 250218 72.51 73.05 72.26 72.84 +0.29 5,648 71,665 +552 Hover/Click
Dec25 250218 72.22 72.70 71.91 72.47 +0.26 35,045 213,513 -2,661 Hover/Click
Jan26 250218 71.77 72.34 71.63 72.14 +0.25 1,391 38,919 +114 Hover/Click
Feb26 250218 71.48 72.05 71.34 71.83 +0.23 1,006 41,229 +72 Hover/Click
Mar26 250218 71.23 71.78 71.08 71.56 +0.21 1,714 34,334 +168 Hover/Click
Apr26 250218 71.32 71.32 71.32 71.32 +0.19 189 23,165 +9 Hover/Click
May26 250218 71.11 71.11 71.11 71.11 +0.17 284 19,210 +56 Hover/Click
Total Volume and Open Interest 720,864 2,555,404 +8,057  
Gas Oil(ICE) Weekly Monthly
Mar25 250218 715.00 726.00 712.75 719.50 +8.00 55,452 197,233 -1,273 Hover/Click
Apr25 250218 702.00 711.75 700.25 706.00 +6.50 48,093 147,919 +3,952 Hover/Click
May25 250218 692.75 701.50 691.00 696.25 +5.75 21,815 98,096 +130 Hover/Click
Jun25 250218 685.50 693.75 684.00 689.25 +5.75 26,903 97,580 +1,214 Hover/Click
Jul25 250218 681.75 689.25 680.25 685.25 +5.25 9,598 51,286 -520 Hover/Click
Aug25 250218 679.25 686.75 678.00 683.00 +5.00 6,052 45,333 +2,288 Hover/Click
Sep25 250218 677.75 685.50 677.50 682.25 +4.75 3,286 45,160 -656 Hover/Click
Oct25 250218 678.50 685.50 678.00 682.50 +4.50 1,667 31,036 +675 Hover/Click
Nov25 250218 674.50 682.00 674.50 678.75 +4.25 715 18,905 +71 Hover/Click
Dec25 250218 670.75 676.75 669.50 673.75 +4.25 9,259 60,818 -933 Hover/Click
Total Volume and Open Interest 187,904 889,403 +5,392  
WTI Crude Oil(ICE) Weekly Monthly
Mar25 250218 71.37 72.05 71.01 71.85 +0.52 6,352 36,427 -1,087 Hover/Click
Apr25 250218 71.32 72.04 70.92 71.83 +0.54 20,678 95,413 -232 Hover/Click
May25 250218 71.16 71.77 70.76 71.58 +0.48 21,139 63,249 +1,075 Hover/Click
Jun25 250218 70.70 71.44 70.50 71.26 +0.43 22,606 94,121 +191 Hover/Click
Jul25 250218 70.35 71.00 70.24 70.87 +0.38 16,878 43,374 -855 Hover/Click
Aug25 250218 69.96 70.64 69.77 70.43 +0.34 9,806 35,838 +676 Hover/Click
Sep25 250218 69.53 70.01 69.40 69.97 +0.32 4,070 56,524 -325 Hover/Click
Oct25 250218 69.73 69.73 68.97 69.50 +0.28 607 26,797 -111 Hover/Click
Nov25 250218 68.92 69.12 68.92 69.08 +0.25 284 22,637 -18 Hover/Click
Dec25 250218 68.67 68.76 68.30 68.70 +0.22 4,141 111,389 -329 Hover/Click
Jan26 250218 68.28 68.35 68.28 68.35 +0.20 90 6,157 +32 Hover/Click
Feb26 250218 67.99 68.04 67.99 68.04 +0.18 48 2,551 -12 Hover/Click
Mar26 250218 67.75 67.75 67.75 67.75 +0.14 140 5,064 +88 Hover/Click
Apr26 250218 67.52 67.52 67.52 67.52 +0.13 21 2,153 +0 Hover/Click
May26 250218 67.32 67.32 67.32 67.32 +0.12 4 1,381 +0 Hover/Click
Jun26 250218 66.90 67.26 66.90 67.13 +0.10 1,176 49,540 -47 Hover/Click
Total Volume and Open Interest 109,306 755,053 -1,074  
US Dollar Index(ICE) Weekly Monthly
Mar25 250218 106.700 107.010 106.700 106.955 +0.380 7,458 38,775 -804 Hover/Click
Jun25 250218 106.400 106.575 106.345 106.560 +0.375 116 729 +8 Hover/Click
Sep25 250218 106.260 106.260 106.260 106.260 +0.375 0 12 +0 Hover/Click
Total Volume and Open Interest 7,574 39,517 -796  
Australian Dollar(CME) Weekly Monthly
Mar25 250218 63.53 63.76 63.36 63.50 -0.10 88,403 193,709 +3,119 Hover/Click
Jun25 250218 63.56 63.79 63.42 63.55 -0.10 192 1,798 +22 Hover/Click
Sep25 250218 63.70 63.86 63.60 63.60 -0.11 1 102 +0 Hover/Click
Total Volume and Open Interest 88,618 196,162 +3,072  
British Pound(CME) Weekly Monthly
Mar25 250218 125.88 126.34 125.77 125.96 +0.01 91,806 195,317 -3,050 Hover/Click
Jun25 250218 125.83 126.33 125.79 125.96 +0.01 444 6,740 -68 Hover/Click
Sep25 250218 125.88 125.99 125.88 125.99 +0.01 11 465 +9 Hover/Click
Total Volume and Open Interest 92,310 202,875 -3,688  
Canadian Dollar(CME) Weekly Monthly
Mar25 250218 70.62 70.71 70.44 70.57 -0.14 86,929 315,865 -6,109 Hover/Click
Jun25 250218 70.91 71.00 70.74 70.86 -0.15 482 6,239 +67 Hover/Click
Sep25 250218 71.21 71.27 71.09 71.15 -0.16 48 1,268 +18 Hover/Click
Dec25 250218 71.41 71.43 71.41 71.43 -0.17 32 373 -6 Hover/Click
Total Volume and Open Interest 87,622 324,345 -5,934  
Japanese Yen(CME) Weekly Monthly
Mar25 250218 65.89 66.32 65.83 66.03 +0.11 134,610 270,835 +2,430 Hover/Click
Jun25 250218 66.55 67.01 66.55 66.71 +0.11 720 3,333 +87 Hover/Click
Sep25 250218 67.57 67.57 67.35 67.35 +0.11 0 181 +0 Hover/Click
Total Volume and Open Interest 135,498 275,334 +2,495  
Swiss Franc(CME) Weekly Monthly
Mar25 250218 111.51 111.57 110.93 111.00 -0.65 27,778 98,359 -803 Hover/Click
Jun25 250218 112.70 112.75 112.14 112.19 -0.67 61 209 +41 Hover/Click
Sep25 250218 113.38 113.38 113.38 113.38 -0.69 1 31 -1 Hover/Click
Total Volume and Open Interest 27,840 98,612 -763  
EuroFX(CME) Weekly Monthly
Mar25 250218 105.05 105.21 104.49 104.59 -0.55 203,180 610,216 +3,425 Hover/Click
Jun25 250218 105.56 105.73 105.02 105.11 -0.56 4,220 15,691 +350 Hover/Click
Sep25 250218 106.13 106.14 105.68 105.68 -0.55 224 2,613 +163 Hover/Click
Total Volume and Open Interest 207,907 632,673 +2,208  
Mexican Peso(CME) Weekly Monthly
Mar25 250218 490.50 493.38 487.50 491.25 +0.63 42,441 146,582 -48 Hover/Click
Jun25 250218 486.00 486.00 483.38 485.13 +0.63 3 316 +2 Hover/Click
Total Volume and Open Interest 42,446 146,972 -251  
Brazilian Real(CME) Weekly Monthly
Mar25 250218 174.70 175.90 174.15 175.35 +0.65 17,021 71,927 +1,120 Hover/Click
Apr25 250218 173.60 174.95 173.40 174.45 +0.65 211 7,490 +86  
May25 250218 173.60 173.60 173.60 173.60 +0.60 0 10 +0  
Jun25 250218 172.50 172.50 172.50 172.50 +0.65       Hover/Click
Total Volume and Open Interest 17,232 79,427 +1,206  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250218 115~150 115~190 114~130 114~210 -0~280 391,498 1,983,279 -2,949 Hover/Click
Jun25 250218 115~100 115~120 114~070 114~140 -0~290 26,027 54,282 +9,908 Hover/Click
Sep25 250218 115~000 115~000 114~040 114~080 -0~290 385 1,099 +60 Hover/Click
Total Volume and Open Interest 417,910 2,038,660 +7,019  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250218 109~085 109~110 108~235 108~270 -0~150 1,931,357 4,871,428 -6,629 Hover/Click
Jun25 250218 109~095 109~105 108~235 108~265 -0~155 56,707 260,787 +10,766 Hover/Click
Sep25 250218 109~055 109~055 108~255 108~265 -0~155 233 152 +83 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250218 106~160 106~172 106~060 106~082 -0~080 1,313,223 6,279,046 -25,542 Hover/Click
Jun25 250218 106~192 106~200 106~082 106~102 -0~086 133,961 440,919 +38,277 Hover/Click
Sep25 250218 106~124 106~124 106~124 106~124 -0~086       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250218 102~240 102~251 102~213 102~221 -0~022 784,813 3,943,331 -115,120 Hover/Click
Jun25 250218 102~295 102~304 102~265 102~274 -0~025 149,849 170,880 +81,124 Hover/Click
Sep25 250218 102~304 102~304 102~304 102~304 -0~025 1 237 +1 Hover/Click
Total Volume and Open Interest 934,663 4,114,448 -33,995  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250218 95.645 95.650 95.635 95.640 -0.015 65,102 270,063 -3,917  
Jun25 250218 95.890 95.900 95.870 95.880 -0.030 70,088 371,238 +6,844  
Sep25 250218 96.035 96.045 96.010 96.020 -0.035 45,263 240,351 -4,029  
Dec25 250218 96.090 96.110 96.075 96.080 -0.035 48,270 299,705 -909  
Mar26 250218 96.115 96.120 96.090 96.095 -0.035 34,032 191,547 -3,072  
Jun26 250218 96.100 96.120 96.090 96.100 -0.030 31,913 177,672 -2,535  
Sep26 250218 96.110 96.115 96.090 96.100 -0.030 25,312 125,201 +2,964  
Dec26 250218 96.120 96.120 96.095 96.105 -0.030 25,134 127,773 +733  
Mar27 250218 96.110 96.115 96.095 96.105 -0.030 10,195 67,265 -1,084  
Jun27 250218 96.110 96.120 96.095 96.105 -0.030 6,889 61,795 +79  
Sep27 250218 96.110 96.120 96.095 96.110 -0.030 10,381 69,316 +1,641  
Dec27 250218 96.105 96.115 96.095 96.105 -0.030 5,545 56,701 -814  
Mar28 250218 96.095 96.110 96.085 96.100 -0.025 3,375 35,431 -857  
Jun28 250218 96.085 96.100 96.075 96.090 -0.025 1,511 23,826 -46  
Sep28 250218 96.075 96.085 96.060 96.080 -0.025 1,877 25,270 +221  
Dec28 250218 96.050 96.065 96.045 96.060 -0.025 3,043 15,617 -57  
Mar29 250218 96.030 96.045 96.025 96.040 -0.025 844 13,227 +54  
Jun29 250218 96.010 96.025 96.005 96.020 -0.025 1,277 11,980 -659  
Total Volume and Open Interest 391,148 2,488,730 -5,199  
Ultra T-Bond(CBOT)
Mar25 250218 120~23 120~25 119~03 119~13 -1~09 289,914 1,792,856 -6,660  
Jun25 250218 120~17 120~19 118~31 119~09 -1~09 7,927 8,677 +6,117  
Sep25 250218 120~15 120~15 120~15 120~15 -1~09        
Total Volume and Open Interest 297,841 1,801,533 -543  
Ultra 10-Yr T-Note(CBOT)
Mar25 250218 112~040 112~065 111~135 111~180 -0~195 597,379 2,293,932 +6,212  
Jun25 250218 112~010 112~025 111~085 111~130 -0~200 9,912 19,453 +4,481  
Sep25 250218 111~240 111~240 111~240 111~240 -0~200        
Total Volume and Open Interest 607,291 2,313,385 +10,693  
30 Day Federal Funds(CBOT)
Feb25 250218 95.670 95.673 95.670 95.673 unch 18,679 491,822 +1,884  
Mar25 250218 95.670 95.675 95.670 95.675 unch 52,761 266,545 +4,444  
Apr25 250218 95.675 95.680 95.675 95.680 unch 38,208 290,366 +8,466  
May25 250218 95.715 95.720 95.700 95.705 -0.010 71,357 233,942 +2,526  
Jun25 250218 95.760 95.770 95.740 95.745 -0.015 67,789 101,530 +20,587  
Jul25 250218 95.820 95.835 95.795 95.800 -0.020 56,523 150,606 +13,690  
Total Volume and Open Interest 365,768 1,734,338 +54,889  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250218 139.24 139.36 138.92 138.99 -0.29 1,380 7,422 -312 Hover/Click
Jun25 250218 138.52 138.52 138.52 138.52 -0.29 3 11 +3 Hover/Click
Sep25 250218 138.21 138.21 138.21 138.21 -0.29       Hover/Click
Total Volume and Open Interest 1,383 7,433 -309  
Euro-Buxl(EUREX)
Mar25 250218 128.02 128.20 127.08 128.10 -0.10 113,744 250,864 -5,780  
Jun25 250218 127.10 127.82 127.02 127.82 -0.10 220 14,060 +145  
Sep25 250218 127.54 127.54 127.54 127.54 -0.16        
Total Volume and Open Interest 113,964 264,924 -5,635  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250218 132.12 132.16 131.72 132.10 -0.12 1,003,196 1,510,588 +5,581 Hover/Click
Jun25 250218 131.19 131.23 130.86 131.22 -0.13 10,851 14,833 +5,878 Hover/Click
Sep25 250218 131.31 131.31 131.31 131.31 -0.15       Hover/Click
Total Volume and Open Interest 1,014,047 1,525,421 +11,459  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250218 117.23 117.26 117.09 117.25 -0.05 607,690 1,389,632 -35,021 Hover/Click
Jun25 250218 118.16 118.23 118.16 118.23 -0.06 2,639 9,144 +2,160 Hover/Click
Sep25 250218 117.43 117.43 117.43 117.43 -0.11 0 1 +0 Hover/Click
Total Volume and Open Interest 610,329 1,398,777 -32,861  
Euro-Schatz(EUREX)
Mar25 250218 106.73 106.75 106.69 106.75 unch 481,122 2,259,782 -61,304  
Jun25 250218 106.81 106.83 106.81 106.83 -0.00 176 3,428 +31  
Sep25 250218 107.82 107.82 107.82 107.82 -0.02        
Total Volume and Open Interest 481,298 2,263,210 -61,273  
3-Mth Euribor(EUREX)
Mar25 250218 97.585 97.590 97.580 97.590 +0.005 5,161 26,149 -34  
Jun25 250218 97.815 97.830 97.815 97.830 unch 656 30,502 -18  
Sep25 250218 97.925 97.945 97.920 97.945 +0.005 46,236 28,504 +694  
Total Volume and Open Interest 93,315 195,271 +1,489  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250218 92~17 92~25 92~14 92~20 -0~12 157,240 975,726 -34 Hover/Click
Jun25 250218 92~18 92~22 92~15 92~20 -0~11 115 577 +70 Hover/Click
Total Volume and Open Interest 157,355 976,303 +36  
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 250218 97.585 97.590 97.580 97.585 unch 112,500 581,660 +5,500  
Jun25 250218 97.820 97.835 97.810 97.830 unch 145,008 716,038 +3,802  
Sep25 250218 97.935 97.950 97.920 97.940 -0.005 114,423 567,667 +7,364  
Total Volume and Open Interest 1,134,552 4,686,640 -63,034  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250218 95.87 95.92 95.86 95.88 +0.01 33,970 327,494 -658  
Jun25 250218 96.09 96.16 96.03 96.04 -0.05 34,878 272,038 -2,644  
Sep25 250218 96.21 96.28 96.15 96.16 -0.05 17,068 247,094 +1,432  
Dec25 250218 96.26 96.33 96.20 96.21 -0.06 17,760 231,638 -612  
Mar26 250218 96.27 96.34 96.20 96.21 -0.06 9,574 146,541 +1,403  
Jun26 250218 96.25 96.32 96.19 96.19 -0.07 8,216 118,043 +18  
Sep26 250218 96.22 96.28 96.15 96.16 -0.06 3,655 67,057 +327  
Dec26 250218 96.18 96.22 96.11 96.12 -0.07 2,312 64,259 +230  
Mar27 250218 96.16 96.22 96.09 96.09 -0.07 296 7,166 +2  
Jun27 250218 96.06 96.06 96.06 96.06 -0.08 0 876 -5  
Total Volume and Open Interest 127,729 1,482,778 -507  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250218 95.52 95.56 95.46 95.47 -0.05 157,050 1,196,759 +23,554  
Jun25 250218 95.46 95.46 95.46 95.46 -0.05        
Total Volume and Open Interest 157,050 1,196,759 +23,554  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250218 96.12 96.20 96.06 96.07 -0.06 192,274 964,602 +15,811  
Jun25 250218 96.07 96.07 96.07 96.07 -0.06        
Total Volume and Open Interest 192,274 964,602 +15,811  
Gold(CMX) Weekly Monthly
Feb25 250218 2879.2 2936.4 2873.8 2931.6 +48.0 1,992 2,474 -3,377 Hover/Click
Apr25 250218 2895.1 2956.5 2887.6 2949.0 +48.3 228,078 387,749 -5,982 Hover/Click
Jun25 250218 2922.0 2984.0 2916.7 2976.8 +48.5 7,567 72,426 -230 Hover/Click
Aug25 250218 2956.0 3008.9 2943.6 3002.8 +48.7 3,285 23,087 +209 Hover/Click
Oct25 250218 2976.0 3033.1 2967.0 3027.0 +48.6 1,092 5,233 +218 Hover/Click
Dec25 250218 3009.9 3057.6 3009.3 3051.8 +48.6 1,380 13,778 +309 Hover/Click
Feb26 250218 3068.5 3078.8 3068.5 3077.0 +48.4 123 493 -8 Hover/Click
Apr26 250218 3045.3 3099.8 3045.3 3099.8 +48.4 10 39 -1 Hover/Click
Jun26 250218 3123.5 3123.5 3123.5 3123.5 +48.4 2 224 +0 Hover/Click
Aug26 250218 3147.6 3147.6 3147.6 3147.6 +48.4 2 46 +1 Hover/Click
Oct26 250218 3168.4 3168.4 3168.4 3168.4 +48.4 0 4 +0 Hover/Click
Dec26 250218 3188.9 3188.9 3188.9 3188.9 +48.4 1 34 +1 Hover/Click
Total Volume and Open Interest 247,066 520,641 -9,652  
Silver(CMX) Weekly Monthly
Mar25 250218 3268.0 3347.5 3246.0 3337.3 +51.8 107,873 81,432 -2,956 Hover/Click
May25 250218 3299.5 3377.5 3279.0 3367.3 +49.6 15,963 65,477 +2,863 Hover/Click
Jul25 250218 3324.5 3407.0 3312.5 3399.5 +50.1 2,391 14,151 +303 Hover/Click
Sep25 250218 3363.0 3439.0 3350.0 3431.9 +50.1 890 4,717 +11 Hover/Click
Dec25 250218 3391.5 3486.5 3391.5 3477.6 +50.3 422 2,857 +56 Hover/Click
Mar26 250218 3479.5 3521.9 3475.0 3521.9 +50.5 30 50 +1 Hover/Click
May26 250218 3549.9 3549.9 3549.9 3549.9 +50.7 2 15 +0 Hover/Click
Total Volume and Open Interest 128,233 169,385 +331  
Platinum(NYMEX) Weekly Monthly
Apr25 250218 1012.0 1018.6 997.5 1006.1 -13.1 35,842 78,335 +159 Hover/Click
Jul25 250218 1024.3 1028.3 1007.5 1015.6 -13.3 1,222 7,665 +344 Hover/Click
Oct25 250218 1030.0 1033.0 1013.9 1021.8 -13.1 335 1,256 -14 Hover/Click
Jan26 250218 1032.9 1037.2 1020.8 1028.1 -12.3 139 231 -7 Hover/Click
Total Volume and Open Interest 37,656 87,890 +487  
Palladium(NYMEX) Weekly Monthly
Mar25 250218 993.00 1014.00 991.50 1012.50 +3.20 5,964 12,885 -608 Hover/Click
Jun25 250218 1007.50 1025.50 1007.50 1023.40 +0.50 1,699 7,567 +371 Hover/Click
Sep25 250218 1030.50 1032.00 1030.50 1032.00 +0.30 5 25 +2 Hover/Click
Total Volume and Open Interest 7,669 20,525 -234  
Copper(CMX) Weekly Monthly
Mar25 250218 464.65 466.95 454.25 459.10 -7.35 116,096 68,861 -6,924 Hover/Click
May25 250218 469.15 471.80 459.45 464.25 -7.05 66,697 94,640 +3,436 Hover/Click
Jul25 250218 473.05 475.40 463.65 468.50 -6.60 7,707 33,285 +847 Hover/Click
Sep25 250218 478.20 478.30 467.35 472.25 -6.10 3,183 18,172 +209 Hover/Click
Dec25 250218 475.35 476.45 471.60 476.00 -5.70 1,160 12,163 +174 Hover/Click
Total Volume and Open Interest 197,562 242,279 -1,854  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250218 44655 44760 44409 44643 +8 75,021 78,847 -909 Hover/Click
Jun25 250218 45041 45142 44802 45033 +6 146 1,638 +32 Hover/Click
Sep25 250218 45397 45397 45176 45397 +8 2 52 +0 Hover/Click
Dec25 250218 45805 45805 45766 45805 -16       Hover/Click
Total Volume and Open Interest 75,169 80,537 -877  
Plywood(CBOT) Weekly Monthly
Mar25 250218 44655.0 44760.0 44409.0 44643.0 +8.0 69,250 17,794 +1,817 Hover/Click
Sep25 250218 45397.0 45397.0 45187.0 45397.0 +8.0 3 12 +3 Hover/Click
Total Volume and Open Interest 69,638 18,730 +1,814  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250218 6138.25 6157.75 6118.25 6146.75 +14.75 1,018,370 2,090,491 -11,537 Hover/Click
Jun25 250218 6200.00 6216.75 6177.25 6205.50 +15.00 2,845 20,165 +1,805 Hover/Click
Sep25 250218 6261.00 6272.25 6235.00 6261.75 +14.75 29 1,634 -1 Hover/Click
Dec25 250218 6300.00 6315.75 6300.00 6315.75 +14.50 1 1,703 -1 Hover/Click
Total Volume and Open Interest 1,021,245 2,114,517 -9,734  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250218 22235.75 22319.75 22102.75 22232.25 +36.00 433,212 282,871 +6,564 Hover/Click
Jun25 250218 22418.25 22559.25 22346.50 22473.25 +35.50 750 3,167 +174 Hover/Click
Sep25 250218 22697.50 22791.50 22555.00 22702.50 +30.50 25 55 +5 Hover/Click
Total Volume and Open Interest 433,988 286,098 +6,744  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250218 3209.50 3241.00 3206.80 3234.70 +29.00 9,199 42,686 +15 Hover/Click
Jun25 250218 3257.80 3260.70 3257.80 3257.80 +25.70 0 1 +0 Hover/Click
Sep25 250218 5.10 5.10 5.10 5.10 -3251.00       Hover/Click
Total Volume and Open Interest 9,199 42,687 +15  
Volatility Index(CBOE)
Feb25 250218 16.05 16.45 15.55 15.66 -0.35 5,012 64,320 -10,515  
Mar25 250218 17.20 17.42 16.95 17.13 -0.05 7,345 189,988 +15,982  
Apr25 250218 17.75 17.95 17.65 17.89 +0.04 2,852 50,057 +2,849  
May25 250218 18.21 18.40 18.11 18.35 +0.10 1,112 31,904 +996  
Total Volume and Open Interest 17,105 389,040 +10,404  
S & P 600(CME)
Mar25 250218 1441.10 1441.80 1432.30 1441.00 +7.90 0 739 +0  
Jun25 250218 1457.90 1457.90 1457.90 1457.90 +7.10        
Total Volume and Open Interest 0 739 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250218 2289.70 2302.40 2280.30 2297.50 +12.10 113,782 410,800 -1,172 Hover/Click
Jun25 250218 2307.80 2322.90 2301.60 2318.30 +12.00 234 3,167 -11 Hover/Click
Sep25 250218 2339.10 2340.20 2339.10 2339.10 +10.50 0 11 +0 Hover/Click
Total Volume and Open Interest 114,016 414,094 -1,183  
Nikkei 225(CME)
Mar25 250218 39150 39525 39015 39325 +200 5,498 11,298 -520  
Jun25 250218 39030 39340 38945 39170 +160 0 13 +0  
Total Volume and Open Interest 5,498 11,311 -520  
Nikkei 225(SGX) Weekly Monthly
Mar25 250218 39190 39500 39110 39330 +135 14,328 73,858 -362  
Jun25 250218 38980 39115 38980 39070 +135 2 1,235 +1  
Sep25 250218 39060 39060 39060 39060 +135 0 1 +0  
Total Volume and Open Interest 14,330 77,677 -361  
Nikkei 225 Mini(JPX)
Mar25 250218 39180 39500 39120 39290 +90 408,893 349,954 +12,964  
Jun25 250218 38950 39265 38890 39060 +80 19,514 14,421 -152  
Sep25 250218 38950 39260 38900 39060 +80 897 1,221 -17  
Total Volume and Open Interest 433,139 382,154 +12,527  
Nikkei 225(JPX)
Mar25 250218 39170 39500 39130 39290 +90 24,246 158,261 +1,217  
Jun25 250218 38970 39260 38900 39060 +80 400 11,111 +485  
Sep25 250218 39080 39200 39060 39060 +80 1 1,480 +0  
Total Volume and Open Interest 24,653 201,799 +2,006  
Nikkei 225(CME) Yen
Mar25 250218 39130 39495 38985 39300 +200 16,239 38,797 +778  
Jun25 250218 38950 39245 38815 39070 +210 2 25 +0  
Sep25 250218 39280 39280 39280 39280 +160        
Total Volume and Open Interest 16,241 38,822 +778  
Nikkei 225(CME) e-Mini Yen
Mar25 250218 39300 39300 39300 39300 +200 0 1 +0  
Jun25 250218 39070 39070 39070 39070 +210        
Sep25 250218 39280 39280 39280 39280 +160        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb25 250218 8192.5 8229.0 8163.5 8210.0 +17.5 54,859 188,600 -732  
Mar25 250218 8213.0 8247.5 8182.0 8228.5 +17.5 36,864 7,213 +1,150  
Apr25 250218 8241.0 8241.0 8241.0 8241.0 +17.5        
Jun25 250218 8104.5 8104.5 8104.5 8104.5 +13.5 0 4 +0  
Sep25 250218 8152.0 8152.0 8152.0 8152.0 +17.5        
Dec25 250218 8166.0 8166.0 8166.0 8166.0 +17.5        
Total Volume and Open Interest 91,723 195,817 +418  
Hang Seng Index(HKFE) Weekly Monthly
Feb25 250218 22641 23175 22605 22996 +359 161,632 114,725 -5,556  
Mar25 250218 22650 23167 22620 23012 +378 3,279 15,775 +700  
Apr25 250218 23071 23071 23071 23071 +360 2 2,122 +0  
Total Volume and Open Interest 165,471 137,700 -4,618  
DAX(EUREX) Weekly Monthly
Mar25 250218 22909.0 22948.0 22775.0 22929.0 +68.0 28,714 59,291 -3,978  
Jun25 250218 23113.0 23175.0 23035.0 23158.0 +66.0 43 150 +28  
Sep25 250218 23308.0 23308.0 23308.0 23308.0 +67.0 0 5 +0  
Total Volume and Open Interest 28,757 59,447 -3,950  
Mini-DAX(EUREX)
Mar25 250218 22909.0 22949.0 22775.0 22929.0 +68.0 23,175 10,432 +465  
Jun25 250218 23135.0 23175.0 23025.0 23158.0 +66.0 298 217 +21  
Sep25 250218 23308.0 23308.0 23308.0 23308.0 +67.0 0 2 +0  
Total Volume and Open Interest 23,473 10,651 +486  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250218 5535 5555 5516 5552 +19 342,492 1,974,639 -90,515  
Jun25 250218 5474 5501 5469 5498 +19 351 35,856 -4  
Sep25 250218 5523 5523 5523 5523 +19 0 360 +0  
Total Volume and Open Interest 342,843 2,012,007 -90,519  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250218 12856 12886 12785 12864 +25 14,645 183,875 -2,375  
Jun25 250218 12662 12668 12602 12668 +27 1 290 +0  
Sep25 250218 12672 12672 12672 12672 +27        
Total Volume and Open Interest 14,646 184,165 -2,375  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250218 8740.50 8761.00 8728.00 8740.00 -0.50 46,816 491,179 +1,814  
Jun25 250218 8754.50 8765.50 8748.00 8748.00 unch 2 252 +1  
Sep25 250218 8759.50 8759.50 8759.50 8759.50 unch        
Total Volume and Open Interest 46,818 491,431 +1,815  
SPI 200(SFE) Weekly Monthly
Mar25 250218 8491.0 8517.0 8423.0 8441.0 -51.0 39,914 253,541 +6,146  
Jun25 250218 8498.0 8501.0 8495.0 8495.0 -50.0 0 313 +0  
Sep25 250218 8476.0 8476.0 8476.0 8476.0 -50.0 0 482 +0  
Total Volume and Open Interest 39,918 254,388 +6,148  
FTSE MIB(ISE)
Mar25 250218 38600.00 38725.00 38510.00 38656.00 +225.00 8,107 97,561 -585  
Jun25 250218 37895.00 38040.00 37895.00 38021.00 +225.00 14 372 +16  
Sep25 250218 38021.00 38021.00 38021.00 38021.00 +225.00        
Total Volume and Open Interest 8,121 97,933 -569  
KOSPI 200(KFE)
Mar25 250218 344.75 346.95 343.20 346.40 +2.65 152,264 263,183 +2,411  
Jun25 250218 344.00 346.55 342.95 346.05 +3.00 377 15,078 -70  
Sep25 250218 345.40 347.40 345.30 347.40 +3.10 0 3,058 +4  
Total Volume and Open Interest 152,641 292,670 +2,648  
GSCI(CME) Weekly Monthly
Mar25 250218 572.40 575.75 572.40 575.25 +5.55 2 638 -1  
Apr25 250218 577.75 577.75 577.75 577.75 +5.55        
May25 250218 580.25 580.25 580.25 580.25          
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!