Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed February 19, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250219 1037.00 1047.75 1029.25 1031.75 -6.75 123,334 184,314 -11,670 Hover/Click
May25 250219 1053.25 1064.00 1045.75 1048.25 -7.25 94,601 343,112 +11,497 Hover/Click
Jul25 250219 1069.75 1079.00 1061.50 1064.00 -7.50 40,334 182,487 +4,210 Hover/Click
Aug25 250219 1068.50 1076.75 1060.50 1062.75 -7.00 5,972 21,229 +187 Hover/Click
Sep25 250219 1053.25 1061.25 1046.50 1049.00 -6.00 3,365 20,217 +449 Hover/Click
Nov25 250219 1056.50 1063.50 1049.00 1051.25 -6.75 19,437 113,239 +2,815 Hover/Click
Jan26 250219 1067.25 1073.00 1059.25 1061.25 -6.75 1,505 11,767 -49 Hover/Click
Mar26 250219 1067.00 1072.00 1059.25 1060.75 -6.75 930 14,201 +201 Hover/Click
May26 250219 1070.00 1075.00 1062.75 1064.25 -6.25 233 4,497 +84 Hover/Click
Jul26 250219 1075.00 1081.00 1068.75 1070.50 -5.75 250 3,574 +79 Hover/Click
Aug26 250219 1063.00 1063.00 1063.00 1063.00 -5.25 0 115 +0 Hover/Click
Sep26 250219 1044.50 1044.50 1044.50 1044.50 -4.25 0 151 +0 Hover/Click
Nov26 250219 1049.50 1052.00 1042.50 1043.00 -3.75 143 3,420 +64 Hover/Click
Jan27 250219 1053.25 1053.25 1053.25 1053.25 -3.50 11 109 +11 Hover/Click
Total Volume and Open Interest 290,117 902,685 +7,878  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250219 293.80 298.00 292.10 294.70 +0.90 82,124 105,341 -10,690 Hover/Click
May25 250219 302.10 306.20 300.30 303.10 +1.00 70,960 218,536 +10,682 Hover/Click
Jul25 250219 309.00 312.70 307.20 309.80 +0.80 28,085 133,360 +1,664 Hover/Click
Aug25 250219 311.10 314.40 309.00 311.60 +0.70 5,125 25,639 -482 Hover/Click
Sep25 250219 311.90 315.20 310.00 312.50 +0.60 2,364 24,506 -64 Hover/Click
Oct25 250219 312.50 315.50 310.50 312.90 +0.50 1,174 15,805 -41 Hover/Click
Dec25 250219 316.20 319.10 314.40 316.70 +0.50 5,364 51,649 +1,250 Hover/Click
Jan26 250219 317.30 320.00 315.60 317.70 +0.40 390 5,182 +57 Hover/Click
Mar26 250219 317.50 323.50 316.00 317.70 +0.30 120 4,265 +4 Hover/Click
May26 250219 320.70 324.70 317.20 318.80 +0.20 25 1,623 -11 Hover/Click
Total Volume and Open Interest 195,745 587,769 +2,369  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250219 47.20 48.09 46.10 46.30 -1.00 61,386 82,825 -8,287 Hover/Click
May25 250219 47.59 48.55 46.60 46.80 -0.94 63,389 214,040 +4,601 Hover/Click
Jul25 250219 47.87 48.69 46.88 47.07 -0.87 28,135 139,038 +2,280 Hover/Click
Aug25 250219 47.75 48.48 46.73 46.94 -0.82 5,775 27,324 +154 Hover/Click
Sep25 250219 47.49 48.20 46.51 46.72 -0.77 2,030 15,375 +89 Hover/Click
Oct25 250219 47.11 47.89 46.22 46.44 -0.73 1,935 13,755 +269 Hover/Click
Dec25 250219 47.02 47.84 46.19 46.40 -0.72 12,067 62,063 +1,443 Hover/Click
Jan26 250219 47.12 47.81 46.21 46.41 -0.71 729 5,525 +38 Hover/Click
Mar26 250219 46.83 47.35 46.23 46.41 -0.70 260 2,929 +110 Hover/Click
May26 250219 46.80 46.80 46.35 46.50 -0.71 24 1,975 -11 Hover/Click
Total Volume and Open Interest 175,740 566,427 +684  
Canola(WCE) Weekly Monthly
Mar25 250219 661.9 668.3 661.0 662.3 +0.4 13,516 39,819 -6,891 Hover/Click
May25 250219 673.8 680.0 672.4 674.0 +0.6 29,859 130,275 +3,010 Hover/Click
Jul25 250219 677.0 684.7 677.0 679.2 +1.2 8,542 42,967 -243 Hover/Click
Nov25 250219 653.0 661.2 653.0 655.7 +1.7 3,771 33,481 +903 Hover/Click
Jan26 250219 663.0 663.2 658.2 658.4 +1.9 192 1,889 +50 Hover/Click
Mar26 250219 663.4 663.4 658.9 658.9 +1.8 1 361 +0 Hover/Click
Total Volume and Open Interest 55,886 249,095 -3,171  
Corn(CBOT) Weekly Monthly
Mar25 250219 502.00 504.50 496.25 497.50 -4.50 238,775 345,971 -22,993 Hover/Click
May25 250219 515.25 518.75 511.00 512.25 -3.50 173,575 752,766 +26,531 Hover/Click
Jul25 250219 517.50 521.50 514.25 515.25 -3.25 76,094 415,123 +6,164 Hover/Click
Sep25 250219 479.25 482.75 477.75 479.00 -1.50 35,907 223,135 +6,665 Hover/Click
Dec25 250219 476.50 479.75 475.25 476.50 -1.00 53,497 283,974 +9,123 Hover/Click
Mar26 250219 487.50 490.50 486.00 487.50 -0.50 2,078 23,198 +584 Hover/Click
May26 250219 492.75 496.25 492.25 493.50 -0.25 513 10,303 +59 Hover/Click
Jul26 250219 494.75 498.25 494.25 495.50 unch 395 3,706 +130 Hover/Click
Sep26 250219 473.25 473.50 471.25 472.00 -0.25 63 1,085 -12 Hover/Click
Dec26 250219 470.00 471.50 469.50 470.00 unch 733 11,002 -77 Hover/Click
Total Volume and Open Interest 581,701 2,071,614 +26,243  
Wheat(CBOT) Weekly Monthly
Mar25 250219 605.00 608.25 588.50 592.00 -12.75 93,045 86,381 -12,900 Hover/Click
May25 250219 617.75 621.25 603.50 606.50 -11.25 95,074 183,383 +3,881 Hover/Click
Jul25 250219 629.75 633.25 617.25 619.75 -10.25 31,590 91,387 -127 Hover/Click
Sep25 250219 642.25 646.75 631.50 634.25 -9.50 11,426 34,946 +720 Hover/Click
Dec25 250219 662.50 664.25 649.25 652.00 -9.25 10,140 34,905 +1,133 Hover/Click
Mar26 250219 674.00 677.25 663.25 666.00 -8.50 1,052 4,388 -12 Hover/Click
Total Volume and Open Interest 243,036 437,417 -7,145  
Wheat(KCBT) Weekly Monthly
Mar25 250219 625.00 630.50 611.25 613.75 -13.50 39,179 42,437 -8,462 Hover/Click
May25 250219 636.75 642.50 623.50 626.25 -13.00 46,955 113,223 -3,281 Hover/Click
Jul25 250219 646.25 653.00 635.25 638.00 -11.75 15,457 52,964 -1,380 Hover/Click
Sep25 250219 660.75 665.50 648.50 651.25 -11.25 5,981 18,739 +28 Hover/Click
Dec25 250219 675.25 682.75 666.00 668.50 -11.00 3,008 19,241 +227 Hover/Click
Mar26 250219 690.00 693.50 679.25 681.50 -10.25 216 2,235 +28 Hover/Click
May26 250219 685.75 695.75 683.50 685.75 -9.00 90 1,818 +12 Hover/Click
Total Volume and Open Interest 110,948 250,929 -12,804  
Wheat(MGE) Weekly Monthly
Mar25 250219 639.00 644.00 630.75 633.50 -7.50 10,706 26,331 -4,621 Hover/Click
May25 250219 653.75 659.50 645.25 648.25 -7.50 13,217 40,147 +2,429 Hover/Click
Jul25 250219 668.25 672.75 658.75 661.50 -7.75 3,053 11,167 -93 Hover/Click
Sep25 250219 678.50 682.00 669.25 671.75 -7.75 1,201 6,288 +103 Hover/Click
Dec25 250219 692.50 695.00 683.00 685.75 -6.75 698 3,103 +194 Hover/Click
Mar26 250219 699.75 700.00 691.00 694.00 -5.75 73 205 +42 Hover/Click
Total Volume and Open Interest 28,949 87,261 -1,946  
Oats(CBOT) Weekly Monthly
Mar25 250219 344.25 346.25 336.00 341.25 -2.75 615 900 -440 Hover/Click
May25 250219 349.75 351.50 341.00 348.25 +0.25 612 2,743 +174 Hover/Click
Jul25 250219 348.50 354.00 347.25 354.00 +0.25 178 326 +174 Hover/Click
Sep25 250219 349.75 349.75 349.75 349.75 +0.25 0 9 +0 Hover/Click
Total Volume and Open Interest 1,405 4,005 -92  
Rough Rice(CBOT) Weekly Monthly
Mar25 250219 13.98 14.07 13.94 13.99 -0.02 1,661 7,151 -1,010 Hover/Click
May25 250219 14.01 14.09 13.97 14.02 -0.01 1,144 4,926 +888 Hover/Click
Jul25 250219 14.22 14.24 14.17 14.21 -0.01 10 190 +10 Hover/Click
Sep25 250219 13.95 13.95 13.95 13.95 +0.01 0 266 +0 Hover/Click
Total Volume and Open Interest 2,815 12,558 -112  
Live Cattle(CME) Weekly Monthly
Feb25 250219 197.450 198.300 197.000 197.830 +0.380 2,448 6,103 -1,117 Hover/Click
Apr25 250219 194.300 195.485 193.985 194.785 +0.750 37,713 153,568 -3,262 Hover/Click
Jun25 250219 190.535 191.580 190.130 190.935 +0.535 18,894 88,172 +912 Hover/Click
Aug25 250219 188.800 189.850 188.450 189.185 +0.355 11,616 55,311 +187 Hover/Click
Oct25 250219 190.500 191.580 190.130 190.900 +0.365 6,247 30,329 +829 Hover/Click
Dec25 250219 192.000 192.950 191.535 192.550 +0.650 2,319 18,076 +167 Hover/Click
Total Volume and Open Interest 80,363 362,698 -2,261  
Feeder Cattle(CME) Weekly Monthly
Mar25 250219 270.000 270.835 268.250 269.025 -0.705 7,815 21,178 -1,208 Hover/Click
Apr25 250219 269.025 269.980 267.900 268.600 -0.500 5,365 21,904 +997 Hover/Click
May25 250219 267.500 268.050 266.435 267.050 -0.285 2,310 14,579 +456 Hover/Click
Aug25 250219 269.980 270.335 268.835 269.650 -0.080 1,740 14,857 +18 Hover/Click
Sep25 250219 268.500 268.980 267.630 268.450 -0.075 625 2,944 +8 Hover/Click
Oct25 250219 267.000 267.250 266.130 267.025 +0.075 306 2,359 -21 Hover/Click
Nov25 250219 264.335 264.950 264.000 264.880 +0.045 122 576 -28 Hover/Click
Total Volume and Open Interest 18,290 78,456 +226  
Lean Hogs(CME) Weekly Monthly
Apr25 250219 92.600 92.700 89.630 89.750 -3.450 30,888 130,732 +2,410 Hover/Click
May25 250219 96.350 96.350 93.430 93.630 -3.250 109 5,326 +21  
Jun25 250219 104.730 104.900 101.480 101.680 -3.570 10,987 63,793 +2,085 Hover/Click
Jul25 250219 105.300 105.450 102.350 102.600 -3.100 5,247 35,780 +625 Hover/Click
Aug25 250219 104.000 104.650 101.400 101.730 -2.670 4,569 29,572 -35 Hover/Click
Oct25 250219 86.480 86.500 84.700 85.050 -1.550 4,118 29,724 +304 Hover/Click
Dec25 250219 77.400 77.630 76.500 76.930 -0.720 1,194 14,673 +402 Hover/Click
Feb26 250219 80.450 80.680 79.800 80.230 -0.450 230 3,680 +53 Hover/Click
Total Volume and Open Interest 57,376 313,583 +5,890  
Class III Milk(CME) Weekly Monthly
Feb25 250219 20.31 20.33 20.31 20.32 -0.01 19 3,694 +4 Hover/Click
Mar25 250219 19.54 19.58 19.06 19.08 -0.52 358 5,734 +17 Hover/Click
Apr25 250219 19.19 19.19 18.77 18.81 -0.39 274 3,337 +33 Hover/Click
May25 250219 19.09 19.09 18.84 18.87 -0.32 126 2,407 +61 Hover/Click
Jun25 250219 18.50 18.50 18.25 18.30 -0.28 24 1,884 +12 Hover/Click
Jul25 250219 18.71 18.71 18.56 18.59 -0.17 5 1,066 +0 Hover/Click
Aug25 250219 18.61 18.62 18.61 18.62 -0.19 1 905 +0 Hover/Click
Sep25 250219 18.70 18.70 18.65 18.65 -0.18 1 876 +0 Hover/Click
Oct25 250219 18.80 18.80 18.69 18.78 -0.02 1 788 -1 Hover/Click
Nov25 250219 18.55 18.55 18.53 18.55 -0.06 1 796 +0 Hover/Click
Dec25 250219 18.45 18.45 18.35 18.35 -0.16 2 690 +0 Hover/Click
Jan26 250219 18.23 18.23 18.23 18.23 unch 3 23 +1 Hover/Click
Feb26 250219 18.23 18.23 18.23 18.23 unch 0 19 +0 Hover/Click
Total Volume and Open Interest 815 22,233 +127  
Cocoa(ICE) Weekly Monthly
Mar25 250219 10274 10352 10121 10218 -83 3,043 4,395 -1,323 Hover/Click
May25 250219 10413 10539 10303 10400 -91 10,083 53,628 +47 Hover/Click
Jul25 250219 10232 10298 10083 10177 -93 4,121 24,478 +511 Hover/Click
Sep25 250219 9897 9951 9757 9838 -90 2,658 14,395 +177 Hover/Click
Dec25 250219 9220 9275 9103 9173 -67 1,426 14,937 +20 Hover/Click
Mar26 250219 8548 8616 8490 8536 -38 299 3,773 +107 Hover/Click
May26 250219 8206 8236 8175 8195 -27 31 213 +6 Hover/Click
Total Volume and Open Interest 21,661 115,974 -455  
Coffee "C"(ICE) Weekly Monthly
Mar25 250219 423.95 434.10 414.00 417.90 -1.10 13,370 6,292 -8,281 Hover/Click
May25 250219 411.00 424.50 409.45 411.90 +6.65 33,568 80,092 +469 Hover/Click
Jul25 250219 396.05 409.15 394.55 397.30 +7.00 10,923 34,744 -512 Hover/Click
Sep25 250219 380.15 394.90 380.15 383.05 +6.25 6,336 18,099 +422 Hover/Click
Dec25 250219 366.90 378.90 364.60 367.40 +5.90 4,748 15,593 +560 Hover/Click
Mar26 250219 353.85 365.25 352.10 354.90 +5.75 1,112 3,406 +87 Hover/Click
Total Volume and Open Interest 71,025 162,683 -7,104  
Orange Juice(ICE) Weekly Monthly
Mar25 250219 345.30 358.35 328.10 332.85 -12.25 1,380 2,159 -523 Hover/Click
May25 250219 343.45 357.00 326.10 331.80 -11.50 1,988 7,274 +391 Hover/Click
Jul25 250219 339.75 350.00 324.90 330.15 -11.65 377 1,399 -5 Hover/Click
Sep25 250219 338.00 338.00 323.50 328.35 -11.75 193 648 +21 Hover/Click
Nov25 250219 334.55 334.55 326.45 326.50 -11.90 51 107 +5 Hover/Click
Jan26 250219 335.00 335.00 325.05 325.05 -13.35 11 59 +6 Hover/Click
Total Volume and Open Interest 4,000 11,648 -105  
Sugar #11(ICE) Weekly Monthly
Mar25 250219 20.45 20.77 20.37 20.69 +0.17 70,737 120,181 -42,258 Hover/Click
May25 250219 19.06 19.46 19.01 19.39 +0.23 77,519 382,115 +1,216 Hover/Click
Jul25 250219 18.75 19.05 18.63 18.99 +0.21 36,701 169,660 -342 Hover/Click
Oct25 250219 18.69 19.06 18.68 19.01 +0.18 26,241 118,443 +1,080 Hover/Click
Mar26 250219 19.04 19.30 18.96 19.28 +0.17 10,637 81,955 +715 Hover/Click
May26 250219 18.16 18.44 18.16 18.41 +0.14 3,161 38,034 +923 Hover/Click
Jul26 250219 17.72 17.94 17.71 17.88 +0.10 2,230 27,101 +681 Hover/Click
Oct26 250219 17.64 17.83 17.63 17.77 +0.08 1,350 23,379 +240 Hover/Click
Mar27 250219 17.85 18.05 17.85 17.98 +0.07 629 12,101 -9 Hover/Click
Total Volume and Open Interest 230,110 988,298 -37,996  
London Cocoa(LCE) Weekly Monthly
Mar25 250219 8043 8108 7987 8067 +26 1,657 29,255 -74 Hover/Click
May25 250219 8180 8216 8090 8176 +6 5,859 42,252 -442 Hover/Click
Jul25 250219 8035 8052 7961 8033 +3 3,838 32,717 +189 Hover/Click
Sep25 250219 7661 7684 7590 7666 +1 2,474 19,627 +343 Hover/Click
Dec25 250219 6989 7019 6920 7000 +10 1,537 28,012 +388 Hover/Click
Mar26 250219 6552 6584 6497 6564 +13 438 5,573 +149 Hover/Click
May26 250219 6171 6270 6171 6257 +16 81 1,058 -71 Hover/Click
Total Volume and Open Interest 15,884 159,164 +482  
London Sugar(LCE) Weekly Monthly
May25 250219 543.10 548.00 541.60 547.60 +5.80 9,109 56,043 -776 Hover/Click
Aug25 250219 524.20 529.30 523.10 528.70 +5.50 3,385 22,329 -430 Hover/Click
Oct25 250219 514.50 519.50 514.20 518.60 +4.90 1,125 9,664 +291 Hover/Click
Dec25 250219 510.60 514.40 509.90 513.10 +3.60 150 4,117 -12 Hover/Click
Mar26 250219 510.30 513.80 510.30 512.60 +2.80 138 4,006 +5 Hover/Click
Total Volume and Open Interest 13,992 101,282 -936  
Cotton(ICE) Weekly Monthly
Mar25 250219 67.50 67.58 66.21 66.24 -1.27 21,687 22,466 -9,551 Hover/Click
May25 250219 68.82 68.94 67.64 67.68 -1.14 36,376 139,695 +2,651 Hover/Click
Jul25 250219 69.71 69.78 68.63 68.67 -1.02 12,701 62,876 +1,456 Hover/Click
Oct25 250219 70.17 70.17 69.25 69.26 -0.93 2 68 +1 Hover/Click
Dec25 250219 69.87 69.96 69.24 69.27 -0.60 6,448 48,428 +1,427 Hover/Click
Mar26 250219 70.90 70.94 70.38 70.41 -0.45 324 3,237 +29 Hover/Click
Total Volume and Open Interest 77,571 278,259 -3,984  
Crude Oil(NYM) Weekly Monthly
Mar25 250219 71.78 73.04 71.71 72.25 +0.40 130,937 49,746 -31,306 Hover/Click
Apr25 250219 71.77 72.91 71.69 72.10 +0.27 335,615 298,408 +9,009 Hover/Click
May25 250219 71.54 72.59 71.48 71.85 +0.27 120,022 153,042 +3,610 Hover/Click
Jun25 250219 71.22 72.21 71.21 71.51 +0.25 99,521 176,241 +1,798 Hover/Click
Jul25 250219 70.86 71.78 70.85 71.12 +0.25 38,031 88,386 -612 Hover/Click
Aug25 250219 70.41 71.30 70.41 70.68 +0.25 26,346 59,376 +1,584 Hover/Click
Sep25 250219 70.04 70.81 69.96 70.21 +0.24 43,620 104,067 +585 Hover/Click
Oct25 250219 69.55 70.26 69.52 69.75 +0.25 15,140 62,630 +1,458 Hover/Click
Nov25 250219 69.26 69.86 69.11 69.34 +0.26 11,691 44,908 -1,276 Hover/Click
Dec25 250219 68.76 69.48 68.73 68.97 +0.27 63,591 184,197 +1,674 Hover/Click
Jan26 250219 68.48 69.08 68.38 68.61 +0.26 2,322 41,638 -71 Hover/Click
Feb26 250219 68.38 68.75 68.18 68.27 +0.23 2,767 27,257 +228 Hover/Click
Mar26 250219 67.43 68.02 67.43 68.01 +0.26 7,416 46,407 +438 Hover/Click
Apr26 250219 67.77 67.77 67.77 67.77 +0.25 450 16,566 +78 Hover/Click
May26 250219 67.55 67.55 67.55 67.55 +0.23 283 14,675 +45 Hover/Click
Jun26 250219 67.23 67.79 67.20 67.34 +0.21 14,267 95,017 +179 Hover/Click
Total Volume and Open Interest 945,036 1,752,594 -9,908  
e-miNY Crude Oil(NYM)
Mar25 250219 71.825 73.000 71.700 72.250 +0.400 1,801 1,563 -289  
Apr25 250219 71.725 72.900 71.675 72.100 +0.275 6,879 1,272 +211  
May25 250219 71.600 72.575 71.525 71.850 +0.275 108 584 +36  
Jun25 250219 71.325 72.175 71.225 71.500 +0.250 60 65 +15  
Jul25 250219 70.800 71.750 70.775 71.125 +0.250 9 17 +2  
Aug25 250219 70.675 70.900 70.675 70.675 +0.250 2 5 +0  
Sep25 250219 70.200 70.200 70.200 70.200 +0.225 0 4 +0  
Oct25 250219 69.750 69.750 69.750 69.750 +0.250 0 7 +0  
Nov25 250219 69.350 69.500 69.350 69.350 +0.275 0 7 +0  
Dec25 250219 68.975 69.425 68.975 68.975 +0.275 1 41 +0  
Total Volume and Open Interest 8,860 3,575 -25  
NY Harbor ULSD(NYM) Weekly Monthly
Mar25 250219 243.49 247.58 243.32 245.65 +1.59 61,678 56,374 -6,265 Hover/Click
Apr25 250219 238.70 242.18 238.04 240.70 +1.96 72,065 81,043 -1,419 Hover/Click
May25 250219 233.73 237.10 233.67 235.78 +1.67 34,412 47,635 +2,374 Hover/Click
Jun25 250219 231.03 233.97 231.00 232.65 +1.38 29,673 52,714 +1,908 Hover/Click
Jul25 250219 229.82 232.66 229.82 231.34 +1.24 9,876 20,645 +471 Hover/Click
Aug25 250219 229.58 232.12 229.45 230.79 +1.15 6,412 16,802 -71 Hover/Click
Sep25 250219 229.80 232.32 229.71 231.09 +1.14 6,800 14,514 +371 Hover/Click
Oct25 250219 230.30 232.73 230.12 231.53 +1.18 4,974 9,870 +1,275 Hover/Click
Nov25 250219 230.21 232.30 230.21 231.41 +1.20 2,225 5,929 -252 Hover/Click
Dec25 250219 229.53 231.93 229.44 230.84 +1.25 5,902 22,026 +733 Hover/Click
Jan26 250219 229.43 231.44 229.43 230.61 +1.23 788 4,609 +23 Hover/Click
Feb26 250219 229.24 229.92 229.24 229.80 +1.26 518 2,384 +74 Hover/Click
Mar26 250219 228.32 228.32 228.32 228.32 +1.25 448 2,174 +155 Hover/Click
Apr26 250219 226.26 226.26 226.26 226.26 +1.25 108 891 +22 Hover/Click
Total Volume and Open Interest 236,048 349,120 -590  
RBOB Gasoline(NYM) Weekly Monthly
Mar25 250219 209.05 211.30 206.65 208.65 -0.02 46,060 47,571 -4,759 Hover/Click
Apr25 250219 232.45 234.86 230.83 232.01 -0.21 70,292 116,680 +1,091 Hover/Click
May25 250219 232.40 234.87 231.07 232.06 -0.19 31,084 63,723 -1,544 Hover/Click
Jun25 250219 231.02 233.48 229.98 230.87 -0.09 23,606 63,734 +1,425 Hover/Click
Jul25 250219 228.56 230.83 227.59 228.40 -0.03 8,942 30,720 -22 Hover/Click
Aug25 250219 224.93 227.29 224.20 225.00 +0.11 6,735 18,472 +424 Hover/Click
Sep25 250219 220.81 222.43 219.60 220.29 +0.15 9,767 29,945 -245 Hover/Click
Oct25 250219 204.24 206.50 203.88 204.54 +0.38 3,470 13,622 -652 Hover/Click
Nov25 250219 199.61 201.19 199.12 199.40 +0.47 1,172 8,225 -57 Hover/Click
Dec25 250219 195.26 197.31 194.98 195.60 +0.59 2,203 26,920 +135 Hover/Click
Total Volume and Open Interest 204,395 427,537 -3,969  
e-miNY RBOB Gasoline(NYM)
Mar25 250219 208.65 208.65 208.65 208.65 -0.02 0 2 +0  
Apr25 250219 232.01 232.01 232.01 232.01 -0.21        
May25 250219 232.06 232.06 232.06 232.06 -0.19        
Jun25 250219 230.87 230.87 230.87 230.87 -0.09        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Mar25 250219 4.013 4.394 3.947 4.280 +0.273 300,505 105,291 -19,733 Hover/Click
Apr25 250219 3.974 4.289 3.911 4.205 +0.228 203,904 185,955 +11,000 Hover/Click
May25 250219 4.023 4.326 3.968 4.247 +0.212 123,092 191,658 +2,698 Hover/Click
Jun25 250219 4.143 4.436 4.094 4.360 +0.200 49,941 79,934 -97 Hover/Click
Jul25 250219 4.290 4.555 4.228 4.481 +0.184 43,726 99,020 +1,761 Hover/Click
Aug25 250219 4.285 4.574 4.254 4.501 +0.179 25,103 39,816 +850 Hover/Click
Sep25 250219 4.258 4.530 4.218 4.459 +0.175 31,354 87,611 +3,502 Hover/Click
Oct25 250219 4.290 4.561 4.252 4.489 +0.169 62,357 123,066 +1,775 Hover/Click
Nov25 250219 4.452 4.691 4.432 4.636 +0.140 22,387 62,285 +2,405 Hover/Click
Dec25 250219 4.825 5.042 4.807 4.990 +0.120 14,674 40,915 +525 Hover/Click
Jan26 250219 5.052 5.260 5.033 5.210 +0.116 25,593 121,951 +1,344 Hover/Click
Feb26 250219 4.683 4.860 4.667 4.821 +0.092 10,214 36,889 +2,050 Hover/Click
Mar26 250219 4.163 4.303 4.150 4.273 +0.062 12,952 75,768 +788 Hover/Click
Apr26 250219 3.790 3.906 3.778 3.876 +0.033 16,612 71,098 +2,264 Hover/Click
May26 250219 3.806 3.919 3.792 3.889 +0.034 5,653 14,982 +688 Hover/Click
Jun26 250219 3.917 4.020 3.902 4.004 +0.039 3,201 7,589 +145 Hover/Click
Total Volume and Open Interest 989,222 1,578,394 +20,794  
Brent Crude Oil(ICE) Weekly Monthly
Apr25 250219 75.85 76.84 75.80 76.04 +0.20 320,980 328,928 -22,868 Hover/Click
May25 250219 75.44 76.40 75.38 75.67 +0.24 285,649 519,365 +7,750 Hover/Click
Jun25 250219 75.01 75.92 74.97 75.24 +0.25 206,519 305,928 +9,748 Hover/Click
Jul25 250219 74.58 75.45 74.55 74.80 +0.24 70,839 148,255 +3,998 Hover/Click
Aug25 250219 74.10 74.96 74.10 74.35 +0.24 48,578 112,975 +2,411 Hover/Click
Sep25 250219 73.65 74.48 73.64 73.90 +0.24 51,656 163,376 +4,229 Hover/Click
Oct25 250219 73.23 74.03 73.22 73.48 +0.25 13,206 97,870 +1,841 Hover/Click
Nov25 250219 72.89 73.62 72.82 73.09 +0.25 12,331 73,343 +1,678 Hover/Click
Dec25 250219 72.51 73.24 72.47 72.73 +0.26 60,778 210,677 -2,836 Hover/Click
Jan26 250219 72.25 72.89 72.15 72.39 +0.25 4,078 39,259 +340 Hover/Click
Feb26 250219 72.02 72.52 71.84 72.07 +0.24 2,547 41,033 -196 Hover/Click
Mar26 250219 71.68 72.28 71.58 71.80 +0.24 5,648 33,814 -520 Hover/Click
Apr26 250219 71.55 71.55 71.55 71.55 +0.23 682 23,465 +300 Hover/Click
May26 250219 71.34 71.34 71.34 71.34 +0.23 886 19,047 -163 Hover/Click
Total Volume and Open Interest 1,124,439 2,564,358 +8,954  
Gas Oil(ICE) Weekly Monthly
Mar25 250219 717.25 728.25 715.75 724.25 +4.75 110,836 195,085 -2,148 Hover/Click
Apr25 250219 704.00 713.50 702.50 710.75 +4.75 104,052 152,950 +5,031 Hover/Click
May25 250219 694.50 703.50 693.50 701.25 +5.00 49,154 95,764 -2,332 Hover/Click
Jun25 250219 687.50 696.00 687.00 694.00 +4.75 43,201 98,612 +1,032 Hover/Click
Jul25 250219 683.75 691.75 683.00 690.00 +4.75 10,455 52,019 +733 Hover/Click
Aug25 250219 681.25 689.25 681.00 687.50 +4.50 9,263 45,713 +380 Hover/Click
Sep25 250219 680.50 688.00 680.25 686.50 +4.25 8,494 45,428 +268 Hover/Click
Oct25 250219 681.00 688.00 681.00 686.50 +4.00 2,203 30,917 -119 Hover/Click
Nov25 250219 677.25 684.25 677.25 682.75 +4.00 1,524 19,003 +98 Hover/Click
Dec25 250219 672.00 679.50 671.75 677.75 +4.00 14,507 62,691 +1,873 Hover/Click
Total Volume and Open Interest 360,186 895,208 +5,805  
WTI Crude Oil(ICE) Weekly Monthly
Mar25 250219 72.07 72.93 72.07 72.25 +0.40 16,734 22,672 -13,755 Hover/Click
Apr25 250219 71.83 72.91 71.79 72.10 +0.27 45,748 94,835 -578 Hover/Click
May25 250219 71.60 72.61 71.57 71.85 +0.27 41,304 60,880 -2,369 Hover/Click
Jun25 250219 71.29 72.21 71.26 71.51 +0.25 46,651 93,064 -1,057 Hover/Click
Jul25 250219 71.10 71.74 70.99 71.12 +0.25 26,936 43,654 +280 Hover/Click
Aug25 250219 70.62 71.26 70.62 70.68 +0.25 20,772 36,563 +725 Hover/Click
Sep25 250219 70.15 70.77 70.12 70.21 +0.24 10,724 57,249 +725 Hover/Click
Oct25 250219 69.84 70.24 69.75 69.75 +0.25 1,887 26,856 +59 Hover/Click
Nov25 250219 69.34 69.34 69.34 69.34 +0.26 1,004 22,378 -259 Hover/Click
Dec25 250219 68.88 69.45 68.86 68.97 +0.27 10,793 111,740 +351 Hover/Click
Jan26 250219 68.61 68.61 68.61 68.61 +0.26 278 6,240 +83 Hover/Click
Feb26 250219 68.27 68.27 68.27 68.27 +0.23 122 2,556 +5 Hover/Click
Mar26 250219 68.01 68.01 68.01 68.01 +0.26 128 5,093 +29 Hover/Click
Apr26 250219 67.77 67.77 67.77 67.77 +0.25 20 2,155 +2 Hover/Click
May26 250219 67.55 67.55 67.55 67.55 +0.23 38 1,380 -1 Hover/Click
Jun26 250219 67.60 67.60 67.35 67.35 +0.22 3,279 49,520 -20 Hover/Click
Total Volume and Open Interest 230,858 739,889 -15,164  
US Dollar Index(ICE) Weekly Monthly
Mar25 250219 106.965 107.275 106.775 107.063 +0.107 14,458 37,709 -1,066 Hover/Click
Jun25 250219 106.525 106.850 106.370 106.673 +0.113 43 737 +8 Hover/Click
Sep25 250219 106.372 106.372 106.372 106.372 +0.112 0 12 +0 Hover/Click
Total Volume and Open Interest 14,501 38,459 -1,058  
Australian Dollar(CME) Weekly Monthly
Mar25 250219 63.54 63.72 63.38 63.50 unch 127,554 187,173 -6,536 Hover/Click
Jun25 250219 63.57 63.76 63.44 63.54 -0.01 402 1,821 +23 Hover/Click
Sep25 250219 63.58 63.70 63.54 63.59 -0.01 9 108 +6 Hover/Click
Total Volume and Open Interest 128,035 189,686 -6,476  
British Pound(CME) Weekly Monthly
Mar25 250219 126.29 126.38 125.63 125.83 -0.13 120,822 194,694 -623 Hover/Click
Jun25 250219 126.24 126.37 125.63 125.82 -0.14 6,206 7,852 +1,112 Hover/Click
Sep25 250219 125.73 125.85 125.68 125.85 -0.14 3 464 -1 Hover/Click
Total Volume and Open Interest 127,064 203,370 +495  
Canadian Dollar(CME) Weekly Monthly
Mar25 250219 70.55 70.63 70.28 70.35 -0.22 91,511 314,638 -1,227 Hover/Click
Jun25 250219 70.84 70.92 70.56 70.64 -0.22 1,678 6,345 +106 Hover/Click
Sep25 250219 70.93 70.93 70.93 70.93 -0.22 29 1,268 +0 Hover/Click
Dec25 250219 71.27 71.27 71.21 71.21 -0.22 1 374 +1 Hover/Click
Total Volume and Open Interest 93,296 322,958 -1,387  
Japanese Yen(CME) Weekly Monthly
Mar25 250219 65.97 66.32 65.85 66.19 +0.16 187,575 276,024 +5,189 Hover/Click
Jun25 250219 66.63 66.99 66.53 66.87 +0.16 1,414 3,753 +420 Hover/Click
Sep25 250219 67.63 67.63 67.52 67.52 +0.17 2 181 +0 Hover/Click
Total Volume and Open Interest 189,290 281,163 +5,829  
Swiss Franc(CME) Weekly Monthly
Mar25 250219 111.00 111.14 110.77 110.96 -0.04 38,343 97,666 -693 Hover/Click
Jun25 250219 112.15 112.33 111.96 112.15 -0.04 139 168 -41 Hover/Click
Sep25 250219 113.33 113.49 113.17 113.33 -0.05 0 31 +0 Hover/Click
Total Volume and Open Interest 38,482 97,878 -734  
EuroFX(CME) Weekly Monthly
Mar25 250219 104.64 104.74 104.14 104.39 -0.20 243,357 609,419 -797 Hover/Click
Jun25 250219 105.10 105.26 104.69 104.91 -0.20 8,370 21,824 +6,133 Hover/Click
Sep25 250219 105.78 105.78 105.36 105.46 -0.22 136 2,735 +122 Hover/Click
Total Volume and Open Interest 252,226 638,024 +5,351  
Mexican Peso(CME) Weekly Monthly
Mar25 250219 491.88 493.13 486.25 487.25 -4.00 62,060 149,339 +2,757 Hover/Click
Jun25 250219 481.50 481.50 481.00 481.25 -3.88 6 321 +5 Hover/Click
Total Volume and Open Interest 62,069 149,733 +2,761  
Brazilian Real(CME) Weekly Monthly
Mar25 250219 175.35 175.75 174.20 174.75 -0.60 35,003 73,769 +1,842 Hover/Click
Apr25 250219 174.35 174.75 173.35 173.85 -0.60 4,692 11,576 +4,086  
May25 250219 172.90 172.90 172.90 172.90 -0.70 0 10 +0  
Jun25 250219 171.85 171.85 171.85 171.85 -0.65       Hover/Click
Total Volume and Open Interest 39,695 85,355 +5,928  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250219 114~160 114~250 114~040 114~200 -0~010 490,498 1,979,072 -4,207 Hover/Click
Jun25 250219 114~090 114~180 113~300 114~140 unch 49,222 80,608 +26,326 Hover/Click
Sep25 250219 114~020 114~100 113~260 114~070 -0~010 76 1,115 +16 Hover/Click
Total Volume and Open Interest 539,796 2,060,795 +22,135  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250219 108~255 109~000 108~215 108~305 +0~035 1,889,269 4,903,621 +32,193 Hover/Click
Jun25 250219 108~250 108~315 108~210 108~305 +0~040 197,249 335,256 +74,469 Hover/Click
Sep25 250219 108~275 108~305 108~235 108~305 +0~040 54 190 +38 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250219 106~066 106~126 106~056 106~114 +0~032 1,713,739 6,300,121 +21,075 Hover/Click
Jun25 250219 106~090 106~146 106~080 106~136 +0~034 670,033 686,663 +245,744 Hover/Click
Sep25 250219 106~160 106~160 106~160 106~160 +0~034       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250219 102~214 102~237 102~212 102~235 +0~014 567,113 3,930,361 -12,970 Hover/Click
Jun25 250219 102~266 102~293 102~262 102~291 +0~015 105,620 235,911 +65,031 Hover/Click
Sep25 250219 102~310 103~001 102~310 103~001 +0~015 0 237 +0 Hover/Click
Total Volume and Open Interest 672,733 4,166,509 +52,061  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250219 95.625 95.635 95.605 95.625 -0.015 85,761 281,957 +11,894  
Jun25 250219 95.845 95.875 95.845 95.860 -0.020 77,785 374,100 +2,862  
Sep25 250219 95.990 96.020 95.980 95.995 -0.025 67,550 242,988 +2,637  
Dec25 250219 96.050 96.080 96.030 96.055 -0.025 75,680 298,562 -1,143  
Mar26 250219 96.070 96.095 96.040 96.065 -0.030 58,178 191,082 -465  
Jun26 250219 96.070 96.095 96.035 96.060 -0.040 42,108 175,734 -1,938  
Sep26 250219 96.075 96.095 96.035 96.055 -0.045 32,023 123,373 -1,828  
Dec26 250219 96.070 96.095 96.040 96.055 -0.050 39,275 125,896 -1,877  
Mar27 250219 96.080 96.095 96.040 96.055 -0.050 21,639 65,778 -1,487  
Jun27 250219 96.085 96.095 96.040 96.060 -0.045 11,062 61,777 -18  
Sep27 250219 96.085 96.095 96.045 96.065 -0.045 11,498 68,901 -415  
Dec27 250219 96.085 96.095 96.045 96.060 -0.045 10,010 57,198 +497  
Mar28 250219 96.085 96.085 96.040 96.055 -0.045 4,239 35,903 +472  
Jun28 250219 96.075 96.075 96.035 96.045 -0.045 2,054 24,060 +234  
Sep28 250219 96.060 96.065 96.020 96.035 -0.045 3,689 26,384 +1,114  
Dec28 250219 96.040 96.050 96.005 96.020 -0.040 3,623 16,050 +433  
Mar29 250219 96.025 96.025 95.990 96.000 -0.040 2,543 12,826 -401  
Jun29 250219 96.005 96.005 95.970 95.985 -0.035 715 12,142 +162  
Total Volume and Open Interest 553,194 2,500,267 +11,537  
Ultra T-Bond(CBOT)
Mar25 250219 119~07 119~20 118~20 119~11 -0~02 295,447 1,777,340 -15,516  
Jun25 250219 119~05 119~15 118~16 119~07 -0~02 25,575 26,723 +18,046  
Sep25 250219 120~13 120~13 120~13 120~13 -0~02        
Total Volume and Open Interest 321,022 1,804,063 +2,530  
Ultra 10-Yr T-Note(CBOT)
Mar25 250219 111~155 111~225 111~085 111~205 +0~025 721,399 2,301,353 +7,421  
Jun25 250219 111~105 111~175 111~040 111~155 +0~025 57,510 58,036 +38,583  
Sep25 250219 111~265 111~265 111~265 111~265 +0~025        
Total Volume and Open Interest 778,909 2,359,389 +46,004  
30 Day Federal Funds(CBOT)
Feb25 250219 95.670 95.673 95.670 95.673 unch 55,963 500,797 +8,975  
Mar25 250219 95.675 95.675 95.670 95.675 unch 36,394 279,530 +12,985  
Apr25 250219 95.675 95.680 95.675 95.680 unch 52,806 292,441 +2,075  
May25 250219 95.700 95.705 95.695 95.700 -0.005 45,156 236,716 +2,774  
Jun25 250219 95.740 95.750 95.735 95.745 unch 25,974 109,728 +8,198  
Jul25 250219 95.790 95.810 95.790 95.805 +0.005 46,843 165,878 +15,272  
Total Volume and Open Interest 306,164 1,792,312 +57,974  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250219 138.97 139.20 138.82 138.89 -0.10 631 7,352 -70 Hover/Click
Jun25 250219 138.42 138.42 138.42 138.42 -0.10 0 11 +0 Hover/Click
Sep25 250219 138.11 138.11 138.11 138.11 -0.10       Hover/Click
Total Volume and Open Interest 631 7,363 -70  
Euro-Buxl(EUREX)
Mar25 250219 127.50 127.74 126.18 126.90 -1.20 114,617 253,189 +2,325  
Jun25 250219 127.10 127.10 125.94 126.62 -1.20 788 14,764 +704  
Sep25 250219 126.44 126.44 126.44 126.44 -1.10        
Total Volume and Open Interest 115,405 267,953 +3,029  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250219 131.87 131.94 131.26 131.51 -0.59 961,216 1,536,235 +25,647 Hover/Click
Jun25 250219 131.02 131.04 130.40 130.64 -0.58 944 14,701 -132 Hover/Click
Sep25 250219 130.75 130.75 130.75 130.75 -0.56       Hover/Click
Total Volume and Open Interest 962,160 1,550,936 +25,515  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250219 117.15 117.18 116.87 116.98 -0.27 629,838 1,411,890 +22,258 Hover/Click
Jun25 250219 118.10 118.10 117.93 117.93 -0.30 3,508 12,044 +2,900 Hover/Click
Sep25 250219 117.11 117.11 117.11 117.11 -0.32 0 1 +0 Hover/Click
Total Volume and Open Interest 633,346 1,423,935 +25,158  
Euro-Schatz(EUREX)
Mar25 250219 106.72 106.74 106.63 106.67 -0.08 548,631 2,257,219 -2,563  
Jun25 250219 106.80 106.82 106.74 106.75 -0.08 763 3,984 +556  
Sep25 250219 107.75 107.75 107.75 107.75 -0.07        
Total Volume and Open Interest 549,394 2,261,203 -2,007  
3-Mth Euribor(EUREX)
Mar25 250219 97.585 97.585 97.565 97.575 -0.015 2,109 26,029 -120  
Jun25 250219 97.820 97.825 97.790 97.800 -0.030 2,276 29,933 -569  
Sep25 250219 97.930 97.935 97.890 97.905 -0.040 42,863 28,496 -8  
Total Volume and Open Interest 129,563 197,543 +2,272  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250219 92~15 92~15 91~29 92~03 -0~17 191,832 978,341 +2,615 Hover/Click
Jun25 250219 92~13 92~16 91~31 92~03 -0~17 1,378 1,704 +1,127 Hover/Click
Total Volume and Open Interest 193,210 980,045 +3,742  
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 250219 97.580 97.590 97.560 97.570 -0.015 86,460 588,542 +6,882  
Jun25 250219 97.820 97.830 97.785 97.800 -0.030 139,027 722,727 +6,689  
Sep25 250219 97.930 97.940 97.885 97.900 -0.040 110,668 568,543 +876  
Total Volume and Open Interest 1,073,004 4,721,517 +34,877  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250219 95.87 95.89 95.87 95.88 unch 95,843 322,305 -5,189  
Jun25 250219 96.04 96.06 96.02 96.05 +0.01 90,825 292,517 +20,479  
Sep25 250219 96.15 96.18 96.14 96.17 +0.01 50,669 252,344 +5,250  
Dec25 250219 96.20 96.24 96.19 96.22 +0.01 43,383 239,842 +8,204  
Mar26 250219 96.21 96.23 96.19 96.21 unch 25,692 147,409 +868  
Jun26 250219 96.19 96.21 96.18 96.20 +0.01 19,640 123,238 +5,195  
Sep26 250219 96.15 96.18 96.14 96.16 unch 14,993 69,487 +2,430  
Dec26 250219 96.11 96.14 96.10 96.12 unch 9,528 65,820 +1,561  
Mar27 250219 96.10 96.10 96.07 96.09 unch 205 7,131 -35  
Jun27 250219 96.06 96.06 96.06 96.06 unch 0 876 +0  
Total Volume and Open Interest 350,788 1,521,541 +38,763  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250219 95.47 95.49 95.43 95.45 -0.02 157,307 1,177,483 -19,276  
Jun25 250219 95.44 95.44 95.44 95.44 -0.02        
Total Volume and Open Interest 157,307 1,177,483 -19,276  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250219 96.06 96.10 96.04 96.06 -0.01 256,335 951,722 -12,880  
Jun25 250219 96.06 96.06 96.06 96.06 -0.01        
Total Volume and Open Interest 256,335 951,722 -12,880  
Gold(CMX) Weekly Monthly
Feb25 250219 2938.7 2946.0 2917.1 2919.4 -12.2 4,010 3,047 +573 Hover/Click
Apr25 250219 2954.1 2964.4 2933.7 2936.1 -12.9 218,757 388,166 +417 Hover/Click
Jun25 250219 2981.9 2991.4 2961.4 2963.6 -13.2 7,581 73,061 +635 Hover/Click
Aug25 250219 3009.0 3017.2 2987.8 2989.5 -13.3 2,925 23,023 -64 Hover/Click
Oct25 250219 3035.4 3040.2 3012.0 3012.8 -14.2 1,310 5,253 +20 Hover/Click
Dec25 250219 3055.9 3065.4 3035.0 3036.3 -15.5 1,285 14,083 +305 Hover/Click
Feb26 250219 3083.2 3084.3 3060.6 3060.6 -16.4 101 487 -6 Hover/Click
Apr26 250219 3082.8 3082.8 3082.8 3082.8 -17.0 7 40 +1 Hover/Click
Jun26 250219 3106.2 3106.2 3106.2 3106.2 -17.3 0 224 +0 Hover/Click
Aug26 250219 3130.3 3130.3 3130.3 3130.3 -17.3 0 46 +0 Hover/Click
Oct26 250219 3151.1 3151.1 3151.1 3151.1 -17.3 0 4 +0 Hover/Click
Dec26 250219 3171.6 3171.6 3171.6 3171.6 -17.3 0 34 +0 Hover/Click
Total Volume and Open Interest 240,880 522,330 +1,689  
Silver(CMX) Weekly Monthly
Mar25 250219 3342.0 3364.0 3288.5 3304.3 -33.0 70,604 78,626 -2,806 Hover/Click
May25 250219 3371.0 3394.0 3319.0 3334.6 -32.7 14,812 68,217 +2,740 Hover/Click
Jul25 250219 3403.5 3424.5 3354.5 3364.7 -34.8 2,350 14,471 +320 Hover/Click
Sep25 250219 3432.5 3452.0 3395.0 3396.1 -35.8 883 4,868 +151 Hover/Click
Dec25 250219 3485.0 3496.0 3440.0 3440.1 -37.5 350 2,998 +141 Hover/Click
Mar26 250219 3489.5 3489.5 3482.6 3482.6 -39.3 14 55 +5 Hover/Click
May26 250219 3510.6 3510.6 3510.6 3510.6 -39.3 4 19 +4 Hover/Click
Total Volume and Open Interest 90,551 170,107 +722  
Platinum(NYMEX) Weekly Monthly
Apr25 250219 1009.6 1011.8 984.1 986.2 -19.9 37,200 78,420 +85 Hover/Click
Jul25 250219 1018.0 1020.6 995.0 996.1 -19.5 2,020 7,902 +237 Hover/Click
Oct25 250219 1021.4 1026.5 1002.1 1002.7 -19.1 615 1,302 +46 Hover/Click
Jan26 250219 1030.6 1031.9 1009.2 1009.2 -18.9 261 220 -11 Hover/Click
Total Volume and Open Interest 40,187 88,270 +380  
Palladium(NYMEX) Weekly Monthly
Mar25 250219 1014.00 1018.00 986.00 990.50 -22.00 5,794 11,803 -1,082 Hover/Click
Jun25 250219 1020.00 1028.00 995.50 999.70 -23.70 2,392 8,433 +866 Hover/Click
Sep25 250219 1007.00 1008.30 1007.00 1008.30 -23.70 6 27 +2 Hover/Click
Total Volume and Open Interest 8,192 20,311 -214  
Copper(CMX) Weekly Monthly
Mar25 250219 458.90 461.00 455.15 456.25 -2.85 77,073 62,624 -6,237 Hover/Click
May25 250219 464.25 466.25 460.20 461.40 -2.85 35,141 95,082 +442 Hover/Click
Jul25 250219 467.65 470.05 464.90 465.60 -2.90 9,148 33,308 +23 Hover/Click
Sep25 250219 470.05 473.90 468.70 469.30 -2.95 4,858 18,831 +659 Hover/Click
Dec25 250219 473.55 477.35 472.65 473.05 -2.95 2,069 12,882 +719 Hover/Click
Total Volume and Open Interest 130,858 238,331 -3,948  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250219 44638 44723 44396 44711 +68 106,938 78,759 -88 Hover/Click
Jun25 250219 45080 45107 44787 45101 +68 174 1,616 -22 Hover/Click
Sep25 250219 45465 45465 45188 45465 +68 0 52 +0 Hover/Click
Dec25 250219 45885 45885 45796 45885 +80       Hover/Click
Total Volume and Open Interest 107,112 80,427 -110  
Plywood(CBOT) Weekly Monthly
Mar25 250219 44643.0 44722.0 44396.0 44711.0 +68.0 86,172 17,999 +205 Hover/Click
Sep25 250219 45188.0 45465.0 45186.0 45465.0 +68.0 0 12 +0 Hover/Click
Total Volume and Open Interest 86,746 18,949 +219  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250219 6143.75 6166.50 6129.25 6163.00 +16.25 1,200,599 2,092,827 +2,336 Hover/Click
Jun25 250219 6203.00 6225.00 6188.00 6221.75 +16.25 6,746 23,927 +3,762 Hover/Click
Sep25 250219 6263.25 6280.50 6246.25 6278.75 +17.00 71 1,640 +6 Hover/Click
Dec25 250219 6335.75 6335.75 6315.50 6335.75 +20.00 4 1,702 -1 Hover/Click
Total Volume and Open Interest 1,207,453 2,120,653 +6,136  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250219 22224.50 22299.75 22118.00 22250.50 +18.25 567,203 286,417 +3,546 Hover/Click
Jun25 250219 22462.50 22540.75 22360.00 22493.00 +19.75 845 3,212 +45 Hover/Click
Sep25 250219 22712.00 22757.25 22601.50 22721.25 +18.75 174 126 +71 Hover/Click
Total Volume and Open Interest 568,222 289,760 +3,662  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250219 3240.10 3243.10 3205.40 3217.10 -17.60 11,064 43,556 +870 Hover/Click
Jun25 250219 3241.50 3260.00 3238.70 3241.50 -16.30 0 1 +0 Hover/Click
Sep25 250219 3265.50 3265.50 3265.50 3265.50 +3260.40       Hover/Click
Total Volume and Open Interest 11,064 43,557 +870  
Volatility Index(CBOE)
Feb25 250219 15.50 15.94 15.29 15.94 +0.28 68,353 42,906 -21,414  
Mar25 250219 17.13 17.35 16.90 16.91 -0.22 97,522 215,031 +25,043  
Apr25 250219 17.90 18.10 17.75 17.84 -0.05 34,913 53,551 +3,494  
May25 250219 18.35 18.55 18.27 18.30 -0.05 10,642 33,503 +1,599  
Total Volume and Open Interest 224,200 399,283 +10,243  
S & P 600(CME)
Mar25 250219 1432.00 1441.60 1430.90 1436.10 -4.90 2 739 +0  
Jun25 250219 1452.70 1452.70 1452.70 1452.70 -5.20        
Total Volume and Open Interest 2 739 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250219 2297.00 2301.50 2275.60 2289.70 -7.80 137,694 413,297 +2,497 Hover/Click
Jun25 250219 2318.70 2322.00 2296.90 2310.60 -7.70 215 3,185 +18 Hover/Click
Sep25 250219 2327.20 2340.70 2327.20 2331.10 -8.00 0 11 +0 Hover/Click
Total Volume and Open Interest 137,909 416,609 +2,515  
Nikkei 225(CME)
Mar25 250219 39365 39365 38780 39005 -320 5,818 11,355 +57  
Jun25 250219 39180 39180 38650 38850 -320 13 16 +3  
Total Volume and Open Interest 5,831 11,371 +60  
Nikkei 225(SGX) Weekly Monthly
Mar25 250219 39315 39355 38975 39165 -165 13,542 74,070 +212  
Jun25 250219 39055 39055 38870 38905 -165 261 1,251 +16  
Sep25 250219 38895 38895 38895 38895 -165 0 1 +0  
Total Volume and Open Interest 13,808 77,910 +233  
Nikkei 225 Mini(JPX)
Mar25 250219 39325 39355 38985 39170 -120 408,687 327,817 -22,137  
Jun25 250219 39070 39120 38755 38940 -120 19,338 13,910 -511  
Sep25 250219 39100 39120 38775 38950 -110 882 1,181 -40  
Total Volume and Open Interest 433,658 360,775 -21,379  
Nikkei 225(JPX)
Mar25 250219 39330 39350 38990 39170 -120 22,989 156,290 -1,971  
Jun25 250219 39090 39090 38760 38940 -120 672 10,824 -287  
Sep25 250219 38990 38990 38950 38950 -110 5 1,478 -2  
Total Volume and Open Interest 23,672 199,539 -2,260  
Nikkei 225(CME) Yen
Mar25 250219 39340 39340 38755 38985 -315 20,718 38,021 -776  
Jun25 250219 39055 39055 38545 38765 -305 2 25 +0  
Sep25 250219 39005 39005 39005 39005 -275        
Total Volume and Open Interest 20,720 38,046 -776  
Nikkei 225(CME) e-Mini Yen
Mar25 250219 38985 38985 38985 38985 -315 0 1 +0  
Jun25 250219 38765 38765 38765 38765 -305        
Sep25 250219 39005 39005 39005 39005 -275        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb25 250219 8211.5 8218.5 8096.0 8113.5 -96.5 161,825 195,748 +7,148  
Mar25 250219 8229.0 8237.5 8115.0 8132.0 -96.5 137,660 36,948 +29,735  
Apr25 250219 8144.5 8144.5 8144.5 8144.5 -96.5        
Jun25 250219 8008.0 8008.0 8008.0 8008.0 -96.5 0 4 +0  
Sep25 250219 8055.5 8055.5 8055.5 8055.5 -96.5        
Dec25 250219 8069.5 8069.5 8069.5 8069.5 -96.5        
Total Volume and Open Interest 299,485 232,700 +36,883  
Hang Seng Index(HKFE) Weekly Monthly
Feb25 250219 23026 23030 22655 22927 -69 158,316 116,248 +1,523  
Mar25 250219 22984 22992 22666 22913 -99 2,713 16,464 +689  
Apr25 250219 23002 23002 23002 23002 -69 0 2,122 +0  
Total Volume and Open Interest 162,255 140,313 +2,613  
DAX(EUREX) Weekly Monthly
Mar25 250219 22932.0 23001.0 22431.0 22490.0 -439.0 36,889 60,645 +1,354  
Jun25 250219 23200.0 23213.0 22721.0 22721.0 -437.0 69 172 +22  
Sep25 250219 22868.0 22868.0 22868.0 22868.0 -440.0 0 5 +0  
Total Volume and Open Interest 36,958 60,823 +1,376  
Mini-DAX(EUREX)
Mar25 250219 22935.0 23002.0 22430.0 22490.0 -439.0 29,373 11,382 +950  
Jun25 250219 23170.0 23210.0 22671.0 22721.0 -437.0 89 208 -9  
Sep25 250219 22868.0 22868.0 22868.0 22868.0 -440.0 0 2 +0  
Total Volume and Open Interest 29,462 11,592 +941  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250219 5547 5551 5457 5467 -85 511,497 2,036,229 +61,590  
Jun25 250219 5494 5494 5403 5412 -86 459 35,963 +107  
Sep25 250219 5437 5437 5437 5437 -86 0 360 +0  
Total Volume and Open Interest 511,956 2,073,704 +61,697  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250219 12878 12886 12718 12754 -110 16,338 183,023 -852  
Jun25 250219 12674 12674 12555 12556 -112 5 293 +3  
Sep25 250219 12566 12566 12566 12566 -106        
Total Volume and Open Interest 16,343 183,316 -849  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250219 8752.00 8752.00 8664.50 8675.00 -65.00 63,827 493,277 +2,098  
Jun25 250219 8742.00 8750.00 8680.00 8682.00 -66.00 9 258 +6  
Sep25 250219 8693.50 8693.50 8693.50 8693.50 -66.00        
Total Volume and Open Interest 63,836 493,535 +2,104  
SPI 200(SFE) Weekly Monthly
Mar25 250219 8438.0 8464.0 8350.0 8386.0 -55.0 30,824 252,516 -1,025  
Jun25 250219 8457.0 8458.0 8429.0 8440.0 -55.0 2 313 +0  
Sep25 250219 8421.0 8421.0 8421.0 8421.0 -55.0 0 482 +0  
Total Volume and Open Interest 30,832 253,357 -1,031  
FTSE MIB(ISE)
Mar25 250219 38685.00 38985.00 38345.00 38444.00 -212.00 8,695 97,200 -361  
Jun25 250219 38060.00 38305.00 37809.00 37809.00 -212.00 14 378 +6  
Sep25 250219 37809.00 37809.00 37809.00 37809.00 -212.00        
Total Volume and Open Interest 8,709 97,578 -355  
KOSPI 200(KFE)
Mar25 250219 347.40 354.90 347.30 353.75 +7.35 177,186 263,436 +253  
Jun25 250219 347.20 354.55 347.20 353.40 +7.35 405 16,117 +1,039  
Sep25 250219 351.90 354.85 351.75 354.70 +7.30 4 3,067 +9  
Total Volume and Open Interest 177,598 293,971 +1,301  
GSCI(CME) Weekly Monthly
Mar25 250219 580.60 580.90 576.20 577.95 +2.70 5 639 +1  
Apr25 250219 578.35 579.95 577.00 578.35 +0.60        
May25 250219 575.85 575.85 575.85 575.85 -4.40        
Total Volume and Open Interest 5 639    
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!