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 20, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240220 1177.75 1188.50 1174.00 1179.00 +6.75 135,571 183,945 -7,701 Hover/Click
May24 240220 1180.00 1192.00 1177.25 1183.50 +7.25 102,716 300,479 +11,190 Hover/Click
Jul24 240220 1189.50 1199.75 1185.50 1192.00 +7.25 44,580 143,017 +2,078 Hover/Click
Aug24 240220 1184.25 1193.25 1179.75 1186.25 +7.75 6,060 15,813 +532 Hover/Click
Sep24 240220 1162.75 1169.75 1158.75 1165.00 +9.00 4,363 12,379 -19 Hover/Click
Nov24 240220 1152.75 1162.00 1151.00 1157.75 +9.25 31,440 111,836 +7,631 Hover/Click
Jan25 240220 1162.75 1171.25 1161.25 1168.00 +9.50 1,940 8,779 +87 Hover/Click
Mar25 240220 1159.25 1169.50 1159.25 1166.75 +9.75 1,262 9,318 +171 Hover/Click
May25 240220 1157.50 1171.25 1157.50 1168.75 +9.75 670 5,253 +235 Hover/Click
Jul25 240220 1171.50 1177.25 1168.75 1176.00 +10.50 402 2,461 +67 Hover/Click
Aug25 240220 1170.25 1170.25 1170.25 1170.25 +10.25 11 12 +2 Hover/Click
Sep25 240220 1150.50 1150.50 1150.50 1150.50 +10.00 16 10 +4 Hover/Click
Nov25 240220 1136.50 1146.00 1136.50 1144.25 +9.50 409 2,851 +147 Hover/Click
Jan26 240220 1151.50 1151.50 1151.50 1151.50 +9.25 55 9 +6 Hover/Click
Total Volume and Open Interest 329,867 796,412 +14,645  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240220 346.60 352.40 346.40 347.60 +2.00 57,724 99,632 -9,353 Hover/Click
May24 240220 339.00 345.20 338.90 341.70 +2.80 61,387 201,490 +6,875 Hover/Click
Jul24 240220 341.90 347.40 341.20 344.50 +2.90 32,342 95,251 +1,098 Hover/Click
Aug24 240220 343.00 347.80 342.50 345.20 +2.80 5,367 19,895 -223 Hover/Click
Sep24 240220 342.30 347.30 342.20 344.90 +2.90 4,141 16,219 +575 Hover/Click
Oct24 240220 341.90 345.70 341.70 343.40 +2.90 2,246 12,666 +55 Hover/Click
Dec24 240220 343.10 347.80 342.40 345.60 +3.00 6,605 42,881 +1,498 Hover/Click
Jan25 240220 344.90 348.50 344.90 346.50 +3.00 980 3,924 +245 Hover/Click
Mar25 240220 342.80 347.60 342.80 345.90 +3.10 795 2,429 +149 Hover/Click
May25 240220 347.30 347.90 346.00 346.60 +3.50 180 995 +20 Hover/Click
Total Volume and Open Interest 172,044 496,765 +1,036  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240220 45.80 46.08 44.94 45.41 -0.18 65,606 89,950 -7,268 Hover/Click
May24 240220 46.38 46.59 45.41 45.92 -0.16 64,986 204,912 +3,750 Hover/Click
Jul24 240220 46.68 46.87 45.74 46.21 -0.18 31,560 118,268 +549 Hover/Click
Aug24 240220 46.49 46.67 45.58 46.04 -0.19 5,025 26,578 +774 Hover/Click
Sep24 240220 46.39 46.39 45.34 45.76 -0.18 3,464 18,766 +389 Hover/Click
Oct24 240220 45.66 46.02 45.00 45.42 -0.18 2,457 13,819 +258 Hover/Click
Dec24 240220 45.62 45.95 44.95 45.38 -0.17 6,591 67,431 +1,072 Hover/Click
Jan25 240220 45.73 45.99 45.03 45.43 -0.18 473 4,426 +93 Hover/Click
Mar25 240220 45.93 45.97 45.03 45.44 -0.16 426 4,223 +82 Hover/Click
May25 240220 45.37 46.04 45.12 45.52 -0.15 57 1,864 -2 Hover/Click
Total Volume and Open Interest 180,805 552,867 -267  
Canola(WCE) Weekly Monthly
Mar24 240220 580.0 594.2 580.0 584.8 +7.4 17,603 41,317 -6,826 Hover/Click
May24 240220 588.5 605.6 588.5 593.4 +5.7 34,515 176,355 +5,948 Hover/Click
Jul24 240220 595.2 613.9 595.2 602.1 +4.7 19,401 57,804 -242 Hover/Click
Nov24 240220 605.0 619.0 604.7 607.6 +3.4 5,682 36,348 +1,555 Hover/Click
Jan25 240220 613.2 619.1 612.2 613.0 +3.7 29 1,319 +25 Hover/Click
Mar25 240220 615.1 615.1 615.1 615.1 +3.7 2 76 +2 Hover/Click
Total Volume and Open Interest 77,232 313,241 +462  
Corn(CBOT) Weekly Monthly
Mar24 240220 416.25 421.50 414.75 418.75 +2.25 217,729 358,997 -31,328 Hover/Click
May24 240220 429.00 434.00 427.75 432.50 +3.00 176,163 480,632 +18,530 Hover/Click
Jul24 240220 439.50 444.75 438.50 443.25 +3.00 57,436 297,102 -733 Hover/Click
Sep24 240220 445.50 451.50 445.50 450.75 +3.75 24,725 152,878 +4,287 Hover/Click
Dec24 240220 458.00 463.50 457.75 463.00 +4.25 34,609 265,313 +2,676 Hover/Click
Mar25 240220 470.00 475.00 469.50 474.75 +4.25 5,990 20,071 +1,155 Hover/Click
May25 240220 477.00 481.50 475.75 481.00 +4.00 912 3,586 +61 Hover/Click
Jul25 240220 480.00 485.50 480.00 484.50 +3.50 854 5,741 +65 Hover/Click
Sep25 240220 474.25 478.25 474.00 476.75 +2.00 15 690 +4 Hover/Click
Dec25 240220 475.75 480.25 475.50 479.00 +1.50 1,157 12,768 +259 Hover/Click
Total Volume and Open Interest 519,719 1,598,921 -4,959  
Wheat(CBOT) Weekly Monthly
Mar24 240220 558.50 585.00 555.25 582.75 +22.25 79,696 80,120 -10,014 Hover/Click
May24 240220 556.75 581.75 553.50 579.25 +20.25 72,288 158,595 +8,772 Hover/Click
Jul24 240220 559.75 582.75 556.50 580.00 +18.25 33,362 94,317 -779 Hover/Click
Sep24 240220 569.00 590.00 565.75 587.50 +17.00 8,362 26,476 +425 Hover/Click
Dec24 240220 584.75 603.00 579.75 601.25 +16.50 4,081 32,394 -457 Hover/Click
Mar25 240220 597.75 615.25 593.25 613.50 +15.75 687 3,252 +60 Hover/Click
Total Volume and Open Interest 198,709 396,976 -2,054  
Wheat(KCBT) Weekly Monthly
Mar24 240220 566.75 588.00 565.25 585.75 +18.50 35,906 44,527 -8,903 Hover/Click
May24 240220 561.00 583.25 558.75 581.00 +19.50 42,090 97,743 +3,832 Hover/Click
Jul24 240220 554.00 574.25 552.25 572.75 +17.50 21,210 63,090 +1,469 Hover/Click
Sep24 240220 563.75 583.50 563.00 582.00 +16.75 6,525 19,463 +1,600 Hover/Click
Dec24 240220 582.75 600.25 580.00 598.75 +16.25 2,158 21,460 +630 Hover/Click
Mar25 240220 598.50 614.25 595.50 612.75 +15.50 27 1,127 +6 Hover/Click
May25 240220 616.00 619.75 616.00 619.50 +15.00 14 491 +2 Hover/Click
Total Volume and Open Interest 107,940 248,138 -1,358  
Wheat(MGE) Weekly Monthly
Mar24 240220 652.00 667.50 649.50 665.50 +10.75 8,637 19,987 -3,051 Hover/Click
May24 240220 654.00 667.75 650.25 665.50 +10.00 9,919 32,543 +2,528 Hover/Click
Jul24 240220 659.50 671.00 654.50 668.50 +9.00 2,005 10,636 +223 Hover/Click
Sep24 240220 664.75 677.75 662.75 675.25 +8.25 642 5,892 +137 Hover/Click
Dec24 240220 682.00 694.75 678.25 689.75 +8.75 238 2,435 +42 Hover/Click
Mar25 240220 700.00 706.00 700.00 702.75 +9.75 4 129 +2 Hover/Click
Total Volume and Open Interest 21,446 71,642 -118  
Oats(CBOT) Weekly Monthly
Mar24 240220 386.25 386.25 376.75 380.00 -3.25 215 2,017 -52 Hover/Click
May24 240220 368.50 373.50 364.75 367.25 -1.00 284 1,086 +81 Hover/Click
Jul24 240220 363.50 363.50 362.50 363.50 +1.00 8 121 +4 Hover/Click
Sep24 240220 367.75 367.75 367.75 367.75 +1.00 0 9 +0 Hover/Click
Total Volume and Open Interest 507 3,287 +33  
Rough Rice(CBOT) Weekly Monthly
Mar24 240220 18.32 18.41 18.08 18.17 -0.15 1,456 5,375 -1,041 Hover/Click
May24 240220 18.54 18.64 18.32 18.43 -0.13 1,366 4,854 +1,058 Hover/Click
Jul24 240220 18.40 18.48 18.35 18.44 -0.13 23 263 -7 Hover/Click
Sep24 240220 14.44 14.44 14.23 14.37 -0.05 101 1,652 +67 Hover/Click
Total Volume and Open Interest 2,947 12,211 +78  
Live Cattle(CME) Weekly Monthly
Feb24 240220 184.785 185.000 184.035 184.400 -0.385 2,876 5,247 -1,496 Hover/Click
Apr24 240220 187.250 188.080 186.850 187.330 -0.220 27,495 125,076 +2,099 Hover/Click
Jun24 240220 182.750 183.630 182.550 182.950 +0.120 11,729 66,610 -762 Hover/Click
Aug24 240220 181.500 182.485 181.380 181.950 +0.370 10,025 38,593 -496 Hover/Click
Oct24 240220 184.535 185.685 184.350 185.150 +0.570 5,803 25,754 +869 Hover/Click
Dec24 240220 187.830 189.035 187.550 188.550 +0.750 2,183 14,582 +212 Hover/Click
Total Volume and Open Interest 60,944 287,787 +469  
Feeder Cattle(CME) Weekly Monthly
Mar24 240220 250.630 252.250 249.250 251.380 +0.345 5,440 12,520 -507 Hover/Click
Apr24 240220 253.550 256.185 252.630 255.350 +1.800 4,391 12,290 +94 Hover/Click
May24 240220 255.800 258.850 255.300 258.130 +2.500 3,322 8,714 +288 Hover/Click
Aug24 240220 267.100 270.150 266.150 269.585 +2.605 2,276 9,388 +298 Hover/Click
Sep24 240220 268.650 271.185 267.685 270.685 +2.235 705 2,527 +13 Hover/Click
Oct24 240220 269.300 271.650 268.525 271.230 +2.250 658 4,085 +90 Hover/Click
Nov24 240220 268.230 270.935 267.935 270.350 +1.970 346 1,858 +55 Hover/Click
Total Volume and Open Interest 17,233 52,181 +367  
Lean Hogs(CME) Weekly Monthly
Apr24 240220 86.230 87.100 85.430 85.680 +0.450 28,272 93,973 +3,050 Hover/Click
May24 240220 89.550 90.100 88.950 89.000 +0.150 403 3,961 +218  
Jun24 240220 98.300 99.000 97.900 98.180 +0.430 12,973 38,876 +773 Hover/Click
Jul24 240220 99.000 99.500 98.680 99.030 +0.400 4,902 17,975 +770 Hover/Click
Aug24 240220 98.500 98.780 97.930 98.400 +0.320 6,567 20,171 +319 Hover/Click
Oct24 240220 84.100 84.380 83.630 84.230 +0.250 4,998 24,643 +1,255 Hover/Click
Dec24 240220 75.950 76.200 75.600 76.100 +0.150 2,868 12,678 +766 Hover/Click
Feb25 240220 78.800 78.930 78.480 78.900 +0.170 726 2,435 +222 Hover/Click
Total Volume and Open Interest 61,763 214,991 +7,393  
Class III Milk(CME) Weekly Monthly
Feb24 240220 16.18 16.21 16.17 16.18 +0.01 182 4,694 +125 Hover/Click
Mar24 240220 16.86 17.00 16.78 16.99 +0.15 958 5,396 -233 Hover/Click
Apr24 240220 17.10 17.18 17.03 17.15 +0.06 366 3,728 +86 Hover/Click
May24 240220 17.52 17.59 17.46 17.58 +0.11 283 2,292 +62 Hover/Click
Jun24 240220 18.03 18.07 18.00 18.07 +0.04 67 1,729 +19 Hover/Click
Jul24 240220 18.32 18.32 18.28 18.30 -0.02 47 1,235 +19 Hover/Click
Aug24 240220 18.50 18.50 18.42 18.46 -0.07 44 1,144 +4 Hover/Click
Sep24 240220 18.64 18.69 18.60 18.69 -0.06 28 1,047 +4 Hover/Click
Oct24 240220 18.65 18.65 18.64 18.65 -0.08 18 798 +9 Hover/Click
Nov24 240220 18.57 18.59 18.57 18.57 -0.07 30 860 +4 Hover/Click
Dec24 240220 18.17 18.19 18.17 18.19 unch 34 737 +9 Hover/Click
Jan25 240220 17.90 17.94 17.87 17.94 -0.01 60 206 +58 Hover/Click
Feb25 240220 17.86 17.89 17.85 17.89 -0.06 49 202 +49 Hover/Click
Total Volume and Open Interest 2,413 24,510 +455  
Cocoa(ICE) Weekly Monthly
Mar24 240220 5750 6069 5750 5999 +293 6,096 15,328 -2,614 Hover/Click
May24 240220 5388 5741 5388 5629 +288 24,152 107,775 -1,182 Hover/Click
Jul24 240220 5285 5596 5282 5500 +261 8,843 55,180 -1,785 Hover/Click
Sep24 240220 5159 5445 5159 5366 +237 5,845 37,011 -197 Hover/Click
Dec24 240220 5022 5249 5022 5193 +211 3,767 32,742 +939 Hover/Click
Mar25 240220 4920 5072 4905 5025 +152 2,251 10,235 -2,106 Hover/Click
May25 240220 4834 4946 4808 4910 +121 382 1,843 +82 Hover/Click
Total Volume and Open Interest 51,388 261,810 -6,870  
Coffee "C"(ICE) Weekly Monthly
Mar24 240220 192.40 197.95 189.60 191.60 +0.75 8,205 14,697 -4,320 Hover/Click
May24 240220 187.20 190.20 184.50 186.25 -0.45 20,517 114,810 +437 Hover/Click
Jul24 240220 185.60 188.65 183.45 185.05 -0.55 7,093 40,843 +355 Hover/Click
Sep24 240220 186.15 188.35 183.45 185.00 -0.45 3,983 16,599 +751 Hover/Click
Dec24 240220 185.40 188.40 183.55 185.10 -0.60 1,652 18,229 +145 Hover/Click
Mar25 240220 186.80 188.55 183.70 185.25 -0.70 454 6,776 +53 Hover/Click
Total Volume and Open Interest 42,498 215,068 -2,496  
Orange Juice(ICE) Weekly Monthly
Mar24 240220 371.85 381.40 371.00 372.80 +1.40 937 3,736 -166 Hover/Click
May24 240220 369.90 378.65 369.80 372.80 +4.15 781 4,269 +292 Hover/Click
Jul24 240220 365.00 375.00 365.00 370.30 +4.75 67 872 -5 Hover/Click
Sep24 240220 368.00 372.50 366.90 366.90 +3.35 68 252 +53 Hover/Click
Nov24 240220 353.80 353.80 353.80 353.80 +2.15 1 8 +1 Hover/Click
Jan25 240220 338.80 338.80 338.80 338.80 +2.15 5 27 +5 Hover/Click
Total Volume and Open Interest 1,859 9,165 +180  
Sugar #11(ICE) Weekly Monthly
Mar24 240220 23.00 23.00 22.49 22.75 -0.33 106,657 139,407 -34,007 Hover/Click
May24 240220 22.50 22.51 21.91 22.21 -0.38 63,911 265,311 +1,026 Hover/Click
Jul24 240220 22.31 22.31 21.71 22.01 -0.34 22,904 150,855 +2,421 Hover/Click
Oct24 240220 22.34 22.34 21.76 22.08 -0.29 11,327 119,881 -268 Hover/Click
Mar25 240220 22.53 22.53 21.96 22.28 -0.28 6,596 75,308 +632 Hover/Click
May25 240220 21.50 21.50 21.03 21.35 -0.25 1,881 33,325 -948 Hover/Click
Jul25 240220 21.01 21.01 20.49 20.80 -0.28 585 22,079 +146 Hover/Click
Oct25 240220 20.71 20.71 20.31 20.58 -0.30 617 23,201 -198 Hover/Click
Total Volume and Open Interest 214,847 848,369 -31,211  
London Cocoa(LCE) Weekly Monthly
Mar24 240220 4735 4949 4705 4855 +139 7,399 71,216 -2,919 Hover/Click
May24 240220 4611 4819 4590 4729 +132 18,069 65,672 +112 Hover/Click
Jul24 240220 4397 4569 4371 4484 +101 8,808 52,732 -567 Hover/Click
Sep24 240220 4233 4384 4205 4324 +102 6,243 40,993 -375 Hover/Click
Dec24 240220 4008 4130 3977 4090 +92 5,575 47,253 -158 Hover/Click
Mar25 240220 3845 3943 3825 3905 +66 3,554 48,559 -675 Hover/Click
May25 240220 3722 3812 3722 3791 +56 583 4,559 +215 Hover/Click
Total Volume and Open Interest 50,462 333,135 -4,193  
London Sugar(LCE) Weekly Monthly
May24 240220 630.10 634.20 621.80 624.90 -7.20 6,075 39,740 +218 Hover/Click
Aug24 240220 620.00 622.10 610.50 613.60 -6.90 1,553 13,442 -136 Hover/Click
Oct24 240220 611.40 613.20 602.40 607.20 -5.30 704 7,713 +71 Hover/Click
Dec24 240220 605.50 607.40 597.60 603.40 -4.00 193 5,107 -11 Hover/Click
Mar25 240220 602.80 603.20 594.30 600.40 -3.70 128 5,584 +29 Hover/Click
Total Volume and Open Interest 8,725 74,249 +208  
Cotton(ICE) Weekly Monthly
Mar24 240220 93.55 93.72 90.50 91.19 -2.68 9,358 12,847 -3,988 Hover/Click
May24 240220 94.25 94.29 90.84 91.69 -2.73 28,781 122,839 +3,323 Hover/Click
Jul24 240220 94.28 94.28 90.93 91.54 -2.89 12,804 71,243 +1,146 Hover/Click
Oct24 240220 83.80 86.40 83.80 85.14 -1.57 11 68 +3 Hover/Click
Dec24 240220 84.00 84.11 81.75 82.98 -1.10 6,282 50,251 +913 Hover/Click
Mar25 240220 82.93 83.22 82.55 83.12 -0.93 525 4,558 +328 Hover/Click
Total Volume and Open Interest 57,819 263,633 +1,752  
Crude Oil(NYM) Weekly Monthly
Mar24 240220 78.98 79.90 77.67 78.18 -1.01 122,432 54,215 -19,784 Hover/Click
Apr24 240220 78.34 78.56 76.80 77.04 -1.42 342,334 354,329 +16,304 Hover/Click
May24 240220 77.90 78.06 76.41 76.62 -1.36 144,336 180,303 +12,660 Hover/Click
Jun24 240220 77.28 77.57 76.01 76.20 -1.28 92,398 164,558 -60 Hover/Click
Jul24 240220 76.76 77.05 75.55 75.73 -1.21 30,683 99,762 +864 Hover/Click
Aug24 240220 75.96 76.46 75.05 75.20 -1.15 15,017 54,401 -851 Hover/Click
Sep24 240220 75.48 75.88 74.47 74.65 -1.12 33,284 84,768 +1,821 Hover/Click
Oct24 240220 74.84 75.31 73.98 74.10 -1.10 11,461 49,496 -1,262 Hover/Click
Nov24 240220 74.05 74.77 73.51 73.61 -1.08 2,830 40,202 +309 Hover/Click
Dec24 240220 73.90 74.32 72.97 73.11 -1.08 44,907 177,532 -861 Hover/Click
Jan25 240220 73.62 73.75 72.61 72.62 -1.07 1,142 35,862 +76 Hover/Click
Feb25 240220 73.31 73.31 72.17 72.17 -1.05 761 22,752 +219 Hover/Click
Mar25 240220 72.30 72.59 71.76 71.76 -1.03 3,015 31,812 +888 Hover/Click
Apr25 240220 72.42 72.47 71.37 71.37 -1.02 525 14,340 +242 Hover/Click
May25 240220 71.04 71.12 71.02 71.02 -1.01 654 10,808 +327 Hover/Click
Jun25 240220 71.39 71.81 70.60 70.70 -0.98 8,269 69,262 -469 Hover/Click
Total Volume and Open Interest 870,640 1,684,822 +10,818  
e-miNY Crude Oil(NYM)
Apr24 240220 78.350 78.575 76.800 77.050 -1.400 7,462 1,421 +343  
May24 240220 77.675 78.075 76.450 76.625 -1.350 222 217 +26  
Jun24 240220 77.000 77.550 76.050 76.200 -1.275 72 137 +39  
Jul24 240220 76.400 77.025 75.600 75.725 -1.225 4 27 +0  
Aug24 240220 76.100 76.425 75.075 75.200 -1.150 16 60 +2  
Sep24 240220 74.875 75.875 74.525 74.650 -1.125 12 69 +8  
Oct24 240220 74.300 75.300 73.975 74.100 -1.100 0 11 +0  
Nov24 240220 73.600 74.775 73.500 73.600 -1.100 2 3 +0  
Dec24 240220 73.600 74.300 73.000 73.100 -1.100 98 210 -8  
Jan25 240220 72.625 72.625 72.625 72.625 -1.075 2 2 +0  
Total Volume and Open Interest 9,915 3,235 +308  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240220 280.66 282.24 272.74 273.15 -7.51 62,618 66,796 -6,508 Hover/Click
Apr24 240220 274.91 276.16 267.48 267.87 -7.34 70,826 86,663 +4,655 Hover/Click
May24 240220 266.36 268.01 260.32 260.58 -7.00 36,192 51,533 -236 Hover/Click
Jun24 240220 260.40 262.24 255.38 255.59 -6.29 25,568 53,128 +1,036 Hover/Click
Jul24 240220 257.99 259.76 253.43 253.68 -5.85 9,656 21,179 +346 Hover/Click
Aug24 240220 255.99 258.22 252.42 252.60 -5.46 6,485 18,969 +1,227 Hover/Click
Sep24 240220 255.45 257.65 252.17 252.41 -5.12 5,789 12,903 +578 Hover/Click
Oct24 240220 256.62 256.90 252.04 252.23 -4.92 3,657 9,090 +472 Hover/Click
Nov24 240220 253.77 255.64 251.37 251.42 -4.79 2,806 8,171 +108 Hover/Click
Dec24 240220 252.13 254.73 249.76 249.89 -4.62 6,298 20,221 -711 Hover/Click
Jan25 240220 251.84 253.36 248.56 248.66 -4.45 465 5,801 +76 Hover/Click
Feb25 240220 249.60 251.54 246.91 247.01 -4.28 163 1,602 +24 Hover/Click
Mar25 240220 249.00 249.00 244.75 244.86 -4.08 87 1,648 -11 Hover/Click
Apr25 240220 244.25 244.25 242.18 242.18 -3.95 61 1,087 +8 Hover/Click
Total Volume and Open Interest 231,066 367,976 +1,075  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240220 233.09 233.29 227.20 227.74 -5.86 49,910 50,676 -11,449 Hover/Click
Apr24 240220 256.87 256.96 250.51 250.86 -6.97 72,115 92,936 +7,183 Hover/Click
May24 240220 255.81 255.91 250.01 250.31 -6.53 32,747 65,166 +1,262 Hover/Click
Jun24 240220 252.00 252.43 246.88 247.18 -6.04 22,499 46,701 -124 Hover/Click
Jul24 240220 247.07 248.25 242.89 243.18 -5.76 11,277 32,109 +1,426 Hover/Click
Aug24 240220 243.24 244.03 238.76 239.08 -5.42 8,937 23,869 +220 Hover/Click
Sep24 240220 237.50 238.72 233.72 234.08 -5.07 7,915 28,649 +650 Hover/Click
Oct24 240220 217.90 219.08 214.77 215.11 -4.52 1,880 10,465 +216 Hover/Click
Nov24 240220 211.57 212.45 208.79 209.07 -4.21 1,726 8,362 +37 Hover/Click
Dec24 240220 207.38 208.63 204.70 205.04 -3.89 3,057 21,242 -133 Hover/Click
Total Volume and Open Interest 213,494 391,825 -123  
e-miNY RBOB Gasoline(NYM)
Mar24 240220 227.74 227.74 227.70 227.74 -5.86 0 1 +0  
Apr24 240220 250.86 250.86 250.86 250.86 -6.97        
May24 240220 250.31 250.31 250.31 250.31 -6.53        
Jun24 240220 247.18 247.18 247.18 247.18 -6.04        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Mar24 240220 1.533 1.709 1.522 1.576 -0.033 183,342 156,158 -20,576 Hover/Click
Apr24 240220 1.620 1.783 1.600 1.646 -0.034 142,081 293,003 +19,689 Hover/Click
May24 240220 1.751 1.910 1.740 1.761 -0.049 66,979 262,909 +6,521 Hover/Click
Jun24 240220 1.954 2.096 1.930 1.939 -0.056 25,779 73,459 +2,415 Hover/Click
Jul24 240220 2.146 2.301 2.131 2.137 -0.064 30,827 98,336 +3,354 Hover/Click
Aug24 240220 2.226 2.384 2.208 2.215 -0.065 14,532 37,667 +1,288 Hover/Click
Sep24 240220 2.234 2.376 2.198 2.206 -0.064 22,004 86,130 +2,986 Hover/Click
Oct24 240220 2.317 2.458 2.277 2.287 -0.062 34,133 106,102 -345 Hover/Click
Nov24 240220 2.722 2.870 2.696 2.718 -0.036 9,689 43,008 +464 Hover/Click
Dec24 240220 3.230 3.376 3.208 3.240 -0.019 6,460 52,142 +763 Hover/Click
Jan25 240220 3.507 3.668 3.506 3.540 -0.018 13,978 65,237 +2,517 Hover/Click
Feb25 240220 3.360 3.509 3.346 3.383 -0.016 4,566 36,794 +440 Hover/Click
Mar25 240220 3.000 3.161 2.992 3.033 -0.012 7,423 62,675 +1,228 Hover/Click
Apr25 240220 2.770 2.930 2.764 2.806 -0.006 10,033 50,131 -353 Hover/Click
May25 240220 2.828 2.940 2.813 2.854 -0.002 2,722 21,935 +804 Hover/Click
Jun25 240220 2.990 3.102 2.982 3.031 +0.001 2,504 8,539 +122 Hover/Click
Total Volume and Open Interest 587,851 1,611,826 +24,835  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240220 83.24 83.63 82.05 82.34 -1.22 337,055 336,645 -41,509 Hover/Click
May24 240220 82.45 82.79 81.27 81.50 -1.23 238,176 490,398 +4,097 Hover/Click
Jun24 240220 81.83 82.13 80.67 80.87 -1.22 173,600 275,270 +10,170 Hover/Click
Jul24 240220 81.26 81.53 80.15 80.31 -1.20 67,726 121,787 +1,979 Hover/Click
Aug24 240220 80.76 80.96 79.63 79.77 -1.19 42,042 96,710 -4,085 Hover/Click
Sep24 240220 80.23 80.45 79.11 79.26 -1.17 42,440 116,925 +2,245 Hover/Click
Oct24 240220 79.82 79.91 78.63 78.76 -1.16 16,375 65,193 +1,012 Hover/Click
Nov24 240220 79.37 79.43 78.17 78.30 -1.13 9,893 60,259 +187 Hover/Click
Dec24 240220 78.75 78.97 77.71 77.84 -1.12 65,231 201,762 +999 Hover/Click
Jan25 240220 78.46 78.49 77.30 77.39 -1.10 3,379 46,843 +424 Hover/Click
Feb25 240220 77.96 78.06 76.94 76.97 -1.09 2,169 45,192 +191 Hover/Click
Mar25 240220 77.59 77.65 76.55 76.60 -1.08 3,182 29,083 -105 Hover/Click
Apr25 240220 76.26 76.26 76.26 76.26 -1.06 1,152 16,408 -57 Hover/Click
May25 240220 75.92 75.92 75.92 75.92 -1.06 756 12,086 -145 Hover/Click
Total Volume and Open Interest 1,028,011 2,231,495 -24,455  
Gas Oil(ICE) Weekly Monthly
Mar24 240220 857.50 858.75 835.75 837.75 -16.50 83,770 161,397 -6,598 Hover/Click
Apr24 240220 829.50 830.50 808.50 810.75 -15.50 76,692 146,293 +2,205 Hover/Click
May24 240220 808.50 808.75 789.00 791.50 -14.00 40,249 81,726 +1,366 Hover/Click
Jun24 240220 793.75 795.00 777.00 779.00 -12.50 49,966 82,042 +3,554 Hover/Click
Jul24 240220 785.75 785.75 770.00 772.00 -11.75 11,428 39,524 -319 Hover/Click
Aug24 240220 779.75 779.75 766.00 767.50 -11.25 7,505 38,748 -239 Hover/Click
Sep24 240220 776.75 776.75 762.50 764.25 -11.00 12,791 47,854 +1,146 Hover/Click
Oct24 240220 773.50 773.50 760.75 762.50 -10.50 5,426 32,493 +1,173 Hover/Click
Nov24 240220 766.50 766.75 754.25 756.25 -10.25 3,610 20,599 +1,373 Hover/Click
Dec24 240220 760.75 760.75 746.50 748.25 -10.25 14,774 77,274 +898 Hover/Click
Total Volume and Open Interest 310,495 801,924 +5,158  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240220 78.13 78.53 76.78 77.04 -1.43 128,415 86,923 -6,069 Hover/Click
May24 240220 77.73 78.02 76.42 76.62 -1.36 120,511 70,941 -500 Hover/Click
Jun24 240220 77.42 77.52 76.01 76.20 -1.28 103,630 87,308 -2,252 Hover/Click
Jul24 240220 76.91 76.91 75.59 75.73 -1.23 44,436 23,519 +274 Hover/Click
Aug24 240220 75.73 75.80 75.06 75.20 -1.19 17,183 18,318 -443 Hover/Click
Sep24 240220 75.77 75.77 74.63 74.65 -1.15 16,053 40,643 -258 Hover/Click
Oct24 240220 74.10 74.10 74.10 74.10 -1.13 2,053 12,597 +261 Hover/Click
Nov24 240220 74.03 74.03 73.61 73.61 -1.11 1,238 13,229 +495 Hover/Click
Dec24 240220 74.21 74.21 73.11 73.11 -1.11 12,804 82,385 -1,001 Hover/Click
Jan25 240220 72.82 72.82 72.62 72.62 -1.10 170 8,447 +0 Hover/Click
Feb25 240220 72.17 72.17 72.17 72.17 -1.08 248 3,833 +188 Hover/Click
Mar25 240220 71.76 71.76 71.76 71.76 -1.07 126 3,934 -11 Hover/Click
Apr25 240220 71.37 71.37 71.37 71.37 -1.06 6 3,025 +0 Hover/Click
May25 240220 71.02 71.02 71.02 71.02 -1.05 37 3,681 +0 Hover/Click
Jun25 240220 71.11 71.11 70.70 70.70 -1.02 923 19,550 +0 Hover/Click
Jul25 240220 70.33 70.33 70.33 70.33 -1.01 1 3,610 +0 Hover/Click
Total Volume and Open Interest 448,902 555,418 -32,193  
US Dollar Index(ICE) Weekly Monthly
Mar24 240220 104.250 104.320 103.690 103.978 -0.205 13,553 31,506 +799 Hover/Click
Jun24 240220 103.950 103.950 103.380 103.622 -0.195 70 746 +18 Hover/Click
Sep24 240220 103.160 103.272 103.160 103.272 -0.250 0 12 +0 Hover/Click
Total Volume and Open Interest 13,623 32,264 +817  
Australian Dollar(CME) Weekly Monthly
Mar24 240220 65.37 65.85 65.27 65.55 +0.16 77,991 201,256 +1,471 Hover/Click
Jun24 240220 65.64 66.02 65.45 65.73 +0.16 173 1,327 -16 Hover/Click
Sep24 240220 65.85 66.03 65.61 65.87 +0.16 1 163 +0 Hover/Click
Total Volume and Open Interest 78,215 203,320 +1,435  
British Pound(CME) Weekly Monthly
Mar24 240220 126.06 126.70 125.81 126.21 +0.12 77,868 179,452 -2,494 Hover/Click
Jun24 240220 126.27 126.75 125.88 126.27 +0.12 36 10,140 -1 Hover/Click
Sep24 240220 126.31 126.46 125.93 126.31 +0.12 1 647 +0 Hover/Click
Total Volume and Open Interest 78,481 193,701 -2,467  
Canadian Dollar(CME) Weekly Monthly
Mar24 240220 74.18 74.28 73.94 73.98 -0.17 82,753 149,152 -1,254 Hover/Click
Jun24 240220 74.29 74.36 74.04 74.07 -0.17 460 4,851 +42 Hover/Click
Sep24 240220 74.16 74.42 74.14 74.15 -0.16 71 1,345 +59 Hover/Click
Dec24 240220 74.37 74.46 74.22 74.22 -0.14 25 638 +16 Hover/Click
Total Volume and Open Interest 83,428 156,584 -1,116  
Japanese Yen(CME) Weekly Monthly
Mar24 240220 66.93 67.10 66.75 66.94 +0.06 148,166 289,860 -7,084 Hover/Click
Jun24 240220 67.86 68.04 67.69 67.88 +0.06 866 5,803 +325 Hover/Click
Sep24 240220 68.85 68.85 68.61 68.78 +0.06 92 354 -2 Hover/Click
Total Volume and Open Interest 149,704 297,191 -6,771  
Swiss Franc(CME) Weekly Monthly
Mar24 240220 113.81 114.14 113.46 113.74 -0.11 26,481 57,224 +70 Hover/Click
Jun24 240220 114.96 115.25 114.59 114.86 -0.11 59 611 +16 Hover/Click
Sep24 240220 116.15 116.34 115.75 115.97 -0.12 4 83 +1 Hover/Click
Total Volume and Open Interest 26,545 58,108 +86  
EuroFX(CME) Weekly Monthly
Mar24 240220 107.90 108.51 107.73 108.18 +0.28 205,410 712,910 -8,180 Hover/Click
Jun24 240220 108.31 108.92 108.15 108.60 +0.29 1,081 5,834 -70 Hover/Click
Sep24 240220 108.90 109.30 108.60 109.04 +0.29 160 1,744 -79 Hover/Click
Total Volume and Open Interest 212,359 729,885 -6,428  
Mexican Peso(CME) Weekly Monthly
Mar24 240220 583.75 585.75 582.75 583.13 -0.63 51,909 261,483 -4,803 Hover/Click
Jun24 240220 575.75 577.13 574.38 574.75 -0.50 141 595 +122 Hover/Click
Total Volume and Open Interest 52,164 262,192 -4,682  
Brazilian Real(CME) Weekly Monthly
Mar24 240220 201.35 202.90 200.90 202.70 +1.70 14,476 56,207 +1,296 Hover/Click
Apr24 240220 200.50 202.15 200.25 202.00 +1.65 28 112 +17  
May24 240220 201.35 201.35 201.35 201.35 +1.65 0 4 +0  
Jun24 240220 200.70 200.70 200.70 200.70 +1.65       Hover/Click
Total Volume and Open Interest 14,504 56,323 +1,313  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240220 118~110 118~240 117~220 118~100 +0~030 390,896 1,410,416 -4,422 Hover/Click
Jun24 240220 118~120 118~240 117~240 118~100 +0~030 8,337 17,525 +2,736 Hover/Click
Sep24 240220 117~310 118~160 117~290 118~120 +0~030 4 12 +2 Hover/Click
Total Volume and Open Interest 399,237 1,427,953 -1,684  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240220 109~255 110~050 109~190 109~300 +0~060 1,963,091 4,601,252 -28,639 Hover/Click
Jun24 240220 110~100 110~220 110~040 110~150 +0~065 80,803 125,506 +23,105 Hover/Click
Sep24 240220 110~285 111~050 110~230 111~020 +0~065 0 194 +0 Hover/Click
Total Volume and Open Interest 2,043,894 4,726,952 -5,534  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240220 106~174 106~260 106~140 106~216 +0~052 1,284,937 5,848,669 +23,789 Hover/Click
Jun24 240220 106~302 107~070 106~264 107~026 +0~056 64,636 96,091 +24,416 Hover/Click
Sep24 240220 107~152 107~152 107~152 107~152 +0~056       Hover/Click
Total Volume and Open Interest 1,349,573 5,944,760 +48,205  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240220 101~306 102~033 101~297 102~012 +0~025 829,980 3,893,484 -2,929 Hover/Click
Jun24 240220 102~141 102~191 102~133 102~170 +0~030 31,312 56,963 +11,789 Hover/Click
Sep24 240220 103~014 103~014 103~014 103~014 +0~030       Hover/Click
Total Volume and Open Interest 861,292 3,950,447 +8,860  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240220 94.810 94.815 94.805 94.815 +0.010 34,268 210,304 -2,827  
Jun24 240220 94.995 95.040 94.990 95.030 +0.040 66,611 217,082 -730  
Sep24 240220 95.265 95.340 95.255 95.320 +0.065 59,127 225,549 +1,758  
Dec24 240220 95.545 95.635 95.540 95.615 +0.075 95,966 288,326 +1,613  
Mar25 240220 95.780 95.875 95.770 95.855 +0.080 42,134 173,251 +3,549  
Jun25 240220 95.965 96.060 95.955 96.035 +0.080 40,363 142,438 +1,892  
Sep25 240220 96.095 96.190 96.085 96.160 +0.075 34,854 109,635 +3,103  
Dec25 240220 96.190 96.275 96.180 96.245 +0.070 34,498 129,689 +266  
Mar26 240220 96.240 96.335 96.240 96.300 +0.065 15,586 90,190 +1,927  
Jun26 240220 96.290 96.370 96.285 96.340 +0.065 11,811 63,560 +219  
Sep26 240220 96.320 96.395 96.320 96.370 +0.065 6,995 42,527 +87  
Dec26 240220 96.335 96.415 96.335 96.390 +0.065 7,046 50,322 +851  
Mar27 240220 96.360 96.435 96.360 96.410 +0.065 4,318 39,197 +1,057  
Jun27 240220 96.375 96.445 96.375 96.425 +0.065 2,132 28,997 +20  
Sep27 240220 96.390 96.450 96.380 96.430 +0.065 3,038 18,523 +565  
Dec27 240220 96.355 96.440 96.355 96.425 +0.065 1,992 12,332 -96  
Mar28 240220 96.375 96.430 96.365 96.415 +0.070 2,072 8,933 +460  
Jun28 240220 96.345 96.405 96.345 96.395 +0.065 852 1,394 +25  
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Mar24 240220 124~17 124~29 123~22 124~10 unch 294,125 1,663,266 -822  
Jun24 240220 126~11 126~23 125~15 126~03 -0~01 9,114 13,168 +6,456  
Sep24 240220 127~09 127~09 127~09 127~09 -0~01        
Total Volume and Open Interest 303,239 1,676,434 +5,634  
Ultra 10-Yr T-Note(CBOT)
Mar24 240220 113~210 114~015 113~105 113~240 +0~055 507,871 2,190,482 -8,173  
Jun24 240220 113~275 114~075 113~170 113~300 +0~050 3,716 16,358 +1,338  
Sep24 240220 114~090 114~090 114~090 114~090 +0~050        
Total Volume and Open Interest 511,587 2,206,840 -6,835  
30 Day Federal Funds(CBOT)
Feb24 240220 94.670 94.673 94.670 94.670 unch 54,441 563,311 -23,012  
Mar24 240220 94.685 94.685 94.680 94.680 -0.005 32,509 160,315 -3,233  
Apr24 240220 94.695 94.700 94.690 94.690 -0.005 87,891 457,083 +19,661  
May24 240220 94.765 94.775 94.760 94.765 +0.005 90,952 287,322 +3,341  
Jun24 240220 94.855 94.880 94.855 94.865 +0.010 13,824 59,909 +1,074  
Jul24 240220 94.920 94.950 94.910 94.930 +0.010 52,086 152,035 +323  
Total Volume and Open Interest 390,898 1,953,137 +2,621  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240220 146.24 146.32 146.09 146.22 -0.11 1,377 12,020 -106 Hover/Click
Jun24 240220 145.57 145.57 145.57 145.57 -0.40       Hover/Click
Sep24 240220 145.57 145.57 145.57 145.57 -0.40       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240220 132.40 133.78 132.40 133.42 +0.10 111,711 223,630 -16,787  
Jun24 240220 132.70 133.74 132.70 133.54 +0.12 1,588 7,693 +1,361  
Sep24 240220 135.60 135.60 135.60 135.60 +0.64        
Total Volume and Open Interest        
Euro-Bund(EUREX) Weekly Monthly
Mar24 240220 132.78 133.40 132.77 133.26 +0.30 1,049,876 1,325,016 -8,504 Hover/Click
Jun24 240220 132.45 133.00 132.45 132.88 +0.30 1,600 22,039 +906 Hover/Click
Sep24 240220 133.68 133.68 133.68 133.68 +0.27 0 11 +0 Hover/Click
Total Volume and Open Interest        
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240220 116.54 116.82 116.52 116.74 +0.19 919,898 1,400,707 +22,727 Hover/Click
Jun24 240220 118.10 118.35 118.10 118.31 +0.21 2,571 12,056 +2,148 Hover/Click
Sep24 240220 117.82 117.82 117.82 117.82 +0.18       Hover/Click
Total Volume and Open Interest        
Euro-Schatz(EUREX)
Mar24 240220 105.35 105.43 105.33 105.40 +0.07 604,359 2,173,666 +23,432  
Jun24 240220 105.95 105.99 105.93 105.97 +0.08 649 8,998 -1,641  
Sep24 240220 107.22 107.22 107.22 107.22 +0.07        
Total Volume and Open Interest        
3-Mth Euribor(EUREX)
Mar24 240220 96.115 96.120 96.110 96.120 unch 1,808 1,556 +184  
Jun24 240220 96.415 96.450 96.415 96.440 +0.025 790 1,580 -104  
Sep24 240220 96.775 96.830 96.775 96.820 +0.045 912 1,831 +148  
Total Volume and Open Interest        
Long Gilt(LIFFE) Weekly Monthly
Mar24 240220 97~13 98~03 97~12 97~29 +0~20 184,798 556,994 -3,520 Hover/Click
Jun24 240220 97~19 98~05 97~17 98~00 +0~19 470 411 +377 Hover/Click
Total Volume and Open Interest 185,268 557,405 -3,143  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240220 96.115 96.120 96.105 96.115 unch 212,696 867,960 +5,843  
Jun24 240220 96.410 96.450 96.405 96.440 +0.025 169,019 653,074 +5,794  
Sep24 240220 96.770 96.840 96.765 96.820 +0.045 131,020 399,657 -4,203  
Total Volume and Open Interest 1,289,871 4,656,414 +4,268  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240220 95.68 95.69 95.68 95.69 unch 32,104 261,540 -3,838  
Jun24 240220 95.74 95.76 95.74 95.76 +0.01 29,638 312,861 +1,370  
Sep24 240220 95.84 95.86 95.83 95.86 +0.02 19,783 202,052 -2,003  
Dec24 240220 95.94 95.96 95.93 95.96 +0.01 19,906 207,821 -740  
Mar25 240220 96.05 96.07 96.03 96.07 +0.02 11,396 116,549 -1,535  
Jun25 240220 96.13 96.15 96.11 96.15 +0.01 11,194 106,133 -1,567  
Sep25 240220 96.20 96.21 96.17 96.21 +0.01 6,082 74,466 +37  
Dec25 240220 96.25 96.27 96.23 96.26 +0.01 4,927 75,975 +745  
Mar26 240220 96.26 96.28 96.25 96.27 +0.01 63 6,367 +63  
Jun26 240220 96.25 96.25 96.25 96.25 +0.01 0 890 +0  
Total Volume and Open Interest 135,093 1,365,682 -7,468  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240220 95.81 95.82 95.79 95.81 -0.01 145,979 1,100,313 -2,306  
Jun24 240220 95.79 95.80 95.79 95.80 -0.01        
Total Volume and Open Interest 145,979 1,100,313 -2,306  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240220 96.24 96.27 96.22 96.26 +0.01 186,094 759,645 +2,146  
Jun24 240220 96.29 96.29 96.29 96.29 +0.01 0 5 +0  
Total Volume and Open Interest 186,094 759,650 +2,146  
Gold(CMX) Weekly Monthly
Feb24 240220 2015.6 2029.0 2015.6 2027.5 +16.0 286 366 -1,640 Hover/Click
Apr24 240220 2027.7 2042.7 2023.9 2039.8 +15.7 204,249 326,146 -5,469 Hover/Click
Jun24 240220 2049.8 2062.2 2044.2 2059.6 +15.7 7,758 37,565 +22 Hover/Click
Aug24 240220 2066.5 2080.3 2064.1 2077.9 +15.5 2,102 23,137 +182 Hover/Click
Oct24 240220 2088.0 2097.2 2082.4 2095.4 +15.4 177 5,877 +21 Hover/Click
Dec24 240220 2103.0 2114.1 2099.4 2112.4 +15.3 441 12,490 +28 Hover/Click
Feb25 240220 2115.2 2130.3 2115.2 2128.9 +15.3 48 1,579 -1 Hover/Click
Apr25 240220 2143.1 2143.3 2143.1 2143.3 +15.3 0 291 +0 Hover/Click
Jun25 240220 2158.6 2158.6 2158.6 2158.6 +15.3 0 830 +0 Hover/Click
Aug25 240220 2172.9 2172.9 2172.9 2172.9 +15.4 0 14 +0 Hover/Click
Oct25 240220 2187.1 2187.1 2187.1 2187.1 +15.4 0 8 +0 Hover/Click
Dec25 240220 2200.4 2200.4 2200.4 2200.4 +15.4 2 1,364 +1 Hover/Click
Total Volume and Open Interest 216,131 412,454 -6,718  
Silver(CMX) Weekly Monthly
Mar24 240220 2346.5 2351.0 2295.5 2313.6 -33.9 96,313 68,172 -5,176 Hover/Click
May24 240220 2367.5 2372.0 2317.0 2335.1 -33.5 15,956 62,838 +3,741 Hover/Click
Jul24 240220 2385.0 2393.0 2338.5 2356.3 -33.9 1,085 8,772 -55 Hover/Click
Sep24 240220 2406.5 2414.0 2360.5 2376.9 -34.3 906 5,480 +27 Hover/Click
Dec24 240220 2434.0 2440.5 2388.0 2404.3 -34.3 873 4,993 +335 Hover/Click
Mar25 240220 2431.3 2431.3 2431.3 2431.3 -34.1 38 76 +16 Hover/Click
May25 240220 2448.6 2448.6 2448.6 2448.6 -34.1 2 3 -1 Hover/Click
Total Volume and Open Interest 115,203 150,643 -1,106  
Platinum(NYMEX) Weekly Monthly
Apr24 240220 914.2 921.7 900.6 914.3 +0.8 20,466 77,047 -377 Hover/Click
Jul24 240220 920.8 928.8 909.3 922.3 +1.0 1,198 8,773 -369 Hover/Click
Oct24 240220 929.8 937.0 917.9 930.3 +1.0 788 3,368 -356 Hover/Click
Jan25 240220 936.9 942.0 926.2 937.4 +0.9 58 664 +3 Hover/Click
Total Volume and Open Interest 22,519 90,028 -1,097  
Palladium(NYMEX) Weekly Monthly
Mar24 240220 954.00 992.00 937.50 983.30 +30.50 7,095 16,919 -1,421 Hover/Click
Jun24 240220 969.50 997.50 946.00 988.80 +27.60 2,266 8,790 +242 Hover/Click
Sep24 240220 968.00 997.80 967.00 997.80 +28.50 24 44 -6 Hover/Click
Total Volume and Open Interest 9,387 25,766 -1,184  
Copper(CMX) Weekly Monthly
Mar24 240220 381.95 387.25 380.00 386.75 +2.90 75,331 99,618 -8,256 Hover/Click
May24 240220 383.30 387.90 381.15 387.55 +2.40 34,875 93,827 +5,623 Hover/Click
Jul24 240220 384.60 389.25 383.25 388.95 +2.15 8,740 26,729 +170 Hover/Click
Sep24 240220 386.30 390.70 384.50 390.35 +2.15 3,407 16,801 -29 Hover/Click
Dec24 240220 386.50 391.80 385.60 391.45 +2.10 1,226 9,545 -141 Hover/Click
Total Volume and Open Interest 124,325 253,587 -2,619  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240220 38658 38747 38523 38642 -55 123,765 103,711 +2,053 Hover/Click
Jun24 240220 39143 39143 38931 39046 -59 157 609 -10 Hover/Click
Sep24 240220 39084 39084 39084 39084 -77 0 8 +0 Hover/Click
Dec24 240220 39309 39309 39309 39309 -77 0 1 +0 Hover/Click
Total Volume and Open Interest 123,922 104,329 +2,043  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240220 5016.50 5029.50 4968.25 4991.50 -28.25 1,361,757 2,281,005 +15,448 Hover/Click
Jun24 240220 5081.50 5088.00 5027.25 5050.00 -28.75 8,317 62,654 +5,450 Hover/Click
Sep24 240220 5135.00 5140.00 5080.00 5101.75 -29.50 524 3,532 +313 Hover/Click
Dec24 240220 5174.00 5174.00 5133.75 5149.50 -30.25 302 2,814 -61 Hover/Click
Total Volume and Open Interest 1,370,904 2,350,753 +21,150  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240220 17729.25 17807.50 17452.50 17607.25 -136.75 657,768 285,857 -7,850 Hover/Click
Jun24 240220 17983.50 18043.00 17685.25 17838.25 -140.25 1,074 2,260 +93 Hover/Click
Sep24 240220 18200.75 18242.00 17894.75 18044.25 -144.50 43 117 +33 Hover/Click
Total Volume and Open Interest 658,885 288,380 -7,711  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240220 2831.70 2837.80 2800.90 2814.70 -21.20 12,070 38,609 +166 Hover/Click
Jun24 240220 2856.10 2861.20 2836.40 2836.40 -22.10 0 1 +0 Hover/Click
Sep24 240220 2856.40 2856.40 2856.40 2856.40 -23.30       Hover/Click
Total Volume and Open Interest 12,070 38,610 +166  
Volatility Index(CBOE)
Feb24 240214 15.75 15.75 14.32 14.32 -1.43 58,819 54,340 -11,756  
Mar24 240220 15.05 15.90 15.00 15.53 +0.58 69,593 173,746 -160  
Apr24 240220 15.90 16.60 15.90 16.29 +0.39 34,375 67,956 +1,805  
May24 240220 16.49 17.02 16.47 16.70 +0.25 10,867 36,869 +390  
Total Volume and Open Interest 131,350 331,189 +3,254  
S & P 600(CME)
Mar24 240220 1294.90 1312.20 1292.40 1294.90 -14.80 0 720 +0  
Jun24 240220 1309.80 1309.80 1309.80 1309.80 -14.90        
Total Volume and Open Interest 0 720 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240220 2037.50 2044.80 2001.70 2010.20 -28.80 279,940 503,543 +2,233 Hover/Click
Jun24 240220 2066.90 2066.90 2024.80 2032.60 -29.10 434 2,108 +119 Hover/Click
Sep24 240220 2050.70 2050.70 2050.70 2050.70 -31.30 0 1 +0 Hover/Click
Total Volume and Open Interest 280,374 505,652 +2,352  
Nikkei 225(CME)
Mar24 240220 38280 38740 38110 38305 -10 7,452 17,180 +177  
Jun24 240220 38310 38545 37940 38120 -20 36 80 -9  
Total Volume and Open Interest 7,488 17,260 +168  
Nikkei 225(SGX) Weekly Monthly
Mar24 240220 38490 38740 38265 38490 +350 45,159 112,725 +261  
Jun24 240220 38195 38415 38060 38230 +345 107 3,136 +54  
Sep24 240220 38180 38180 38180 38180 +345 2 95 +2  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240220 38470 38735 38265 38510 -10 1,243,253 425,175 +7,456  
Jun24 240220 38205 38470 38000 38240 +370 45,757 17,455 +1,164  
Sep24 240220 38190 38415 37950 38190 +370 1,300 2,081 +129  
Total Volume and Open Interest 1,114,554 464,383 +13,841  
Nikkei 225(JPX)
Mar24 240220 38470 38730 38260 38510 -10 83,697 213,388 +3,095  
Jun24 240220 38170 38470 37990 38240 -10 3,385 25,645 +380  
Sep24 240220 38170 38400 37950 38190 -10 39 1,577 -72  
Total Volume and Open Interest 87,139 296,431 +3,502  
Nikkei 225(CME) Yen
Mar24 240220 38265 38730 38100 38295 -5 27,152 52,686 -227  
Jun24 240220 38055 38450 37845 38030 -10 95 150 +15  
Sep24 240220 38280 38280 38280 38280 -45 0 1 +0  
Total Volume and Open Interest 27,250 52,837 -215  
Nikkei 225(CME) e-Mini Yen
Mar24 240220 38295 38295 38295 38295 -5 0 1 +0  
Jun24 240220 38030 38030 38030 38030 -10        
Sep24 240220 38280 38280 38280 38280 -45        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240220 7786.0 7827.5 7769.5 7817.5 +25.5 45,281 152,727 +31,131  
Apr24 240220 7837.0 7837.0 7837.0 7837.0 +26.5        
May24 240220 7764.0 7764.0 7764.0 7764.0          
Jun24 240220 7710.5 7715.5 7710.5 7715.5 +25.0 122 50 +0  
Sep24 240220 7782.0 7782.0 7782.0 7782.0 +27.0        
Dec24 240220 7822.5 7822.5 7822.5 7822.5 +27.5        
Total Volume and Open Interest        
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240220 16160 16358 16064 16255 +96 107,923 130,424 +5,223  
Mar24 240220 16147 16301 16049 16238 +94 1,777 14,151 +261  
Apr24 240220 16264 16264 16264 16264 +96 0 620 +0  
Total Volume and Open Interest 109,944 156,461 +5,474  
DAX(EUREX) Weekly Monthly
Mar24 240220 17114.0 17136.0 17069.0 17126.0 -44.0 47,651 73,041 +1,233  
Jun24 240220 17362.0 17387.0 17359.0 17387.0 -47.0 44 374 +32  
Sep24 240220 17545.0 17545.0 17545.0 17545.0 -51.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240220 17114.0 17136.0 17069.0 17126.0 -44.0 29,289 10,838 +87  
Jun24 240220 17367.0 17391.0 17340.0 17387.0 -47.0 52 126 +19  
Sep24 240220 17545.0 17545.0 17545.0 17545.0 -51.0        
Total Volume and Open Interest        
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240220 4769 4781 4760 4777 -2 676,971 2,719,223 +56,733  
Jun24 240220 4721 4728 4716 4728 -1 9,419 100,145 -278  
Sep24 240220 4761 4761 4761 4761 -4 0 2,794 +0  
Total Volume and Open Interest 686,830 2,836,623 +56,675  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240220 11314 11401 11298 11384 +152 22,425 155,370 +1,816  
Jun24 240220 11210 11280 11210 11272 +152 9 6,896 +5  
Sep24 240220 11280 11300 11280 11300 +153        
Total Volume and Open Interest        
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240220 7704.50 7722.00 7674.00 7690.50 -12.50 133,553 543,522 +1,862  
Jun24 240220 7723.50 7724.00 7712.00 7712.00 -12.00 22 1,365 +14  
Sep24 240220 7730.00 7730.00 7730.00 7730.00 -10.00 0 91 +0  
Total Volume and Open Interest 133,575 545,543 +1,876  
SPI 200(SFE) Weekly Monthly
Mar24 240220 7608.0 7618.0 7580.0 7605.0 -3.0 42,482 279,517 +595  
Jun24 240220 7646.0 7654.0 7646.0 7654.0 -2.0 1 130 +0  
Sep24 240220 7621.0 7621.0 7621.0 7621.0 -2.0        
Total Volume and Open Interest 42,483 279,691 -1,479  
FTSE MIB(ISE)
Mar24 240220 31770.00 31870.00 31705.00 31806.00 +29.00 7,783 107,045 +650  
Jun24 240220 31230.00 31280.00 31175.00 31219.00 +39.00 18 732 +63  
Sep24 240220 31319.00 31319.00 31319.00 31319.00 +39.00 0 3 +0  
Total Volume and Open Interest 7,801 107,780 +713  
KOSPI 200(KFE)
Mar24 240220 360.30 360.90 354.60 356.65 -4.45 184,474 266,606 +2,080  
Jun24 240220 361.20 361.65 355.50 357.50 -4.40 491 36,026 -13  
Sep24 240220 357.55 357.55 357.55 357.55 -5.45 3 6,442 +1  
Total Volume and Open Interest        
GSCI(CME) Weekly Monthly
Mar24 240220 552.55 554.35 552.55 553.05 -4.85 22 639 +6  
Apr24 240220 555.55 555.55 555.55 555.55 -4.85        
May24 240220 558.05 558.05 558.05 558.05 +0.15        
Total Volume and Open Interest 22 639 -28  
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!!!