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 21, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240221 1179.00 1179.25 1157.50 1160.75 -18.25 99,941 179,618 -4,327 Hover/Click
May24 240221 1183.50 1184.00 1162.25 1165.00 -18.50 88,368 306,941 +6,462 Hover/Click
Jul24 240221 1192.00 1192.00 1171.25 1174.00 -18.00 33,507 146,809 +3,792 Hover/Click
Aug24 240221 1186.25 1186.25 1166.25 1168.75 -17.50 4,892 16,419 +606 Hover/Click
Sep24 240221 1164.00 1164.75 1149.25 1151.25 -13.75 2,143 12,449 +70 Hover/Click
Nov24 240221 1157.00 1158.00 1143.50 1145.75 -12.00 14,756 115,153 +3,317 Hover/Click
Jan25 240221 1166.75 1167.50 1154.00 1156.00 -12.00 1,052 8,768 -11 Hover/Click
Mar25 240221 1165.75 1165.75 1153.75 1155.25 -11.50 635 9,492 +174 Hover/Click
May25 240221 1167.75 1167.75 1157.25 1159.25 -9.50 424 5,461 +208 Hover/Click
Jul25 240221 1168.75 1170.50 1164.50 1166.25 -9.75 160 2,461 +0 Hover/Click
Aug25 240221 1160.25 1160.25 1160.25 1160.25 -10.00 0 12 +0 Hover/Click
Sep25 240221 1141.25 1141.25 1141.25 1141.25 -9.25 0 10 +0 Hover/Click
Nov25 240221 1142.25 1142.25 1133.50 1135.50 -8.75 117 2,892 +41 Hover/Click
Jan26 240221 1143.00 1143.00 1143.00 1143.00 -8.50 18 12 +3 Hover/Click
Total Volume and Open Interest 246,174 806,748 +10,336  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240221 348.00 348.20 341.50 342.00 -5.60 44,088 96,072 -3,560 Hover/Click
May24 240221 342.20 342.20 335.90 336.70 -5.00 56,459 208,440 +6,950 Hover/Click
Jul24 240221 344.70 344.80 338.80 339.50 -5.00 26,503 94,322 -929 Hover/Click
Aug24 240221 345.90 345.90 339.50 340.30 -4.90 7,136 20,188 +293 Hover/Click
Sep24 240221 344.90 345.10 339.60 340.30 -4.60 4,155 16,331 +112 Hover/Click
Oct24 240221 343.00 343.50 338.70 339.30 -4.10 1,916 12,744 +78 Hover/Click
Dec24 240221 345.60 345.80 340.90 341.60 -4.00 6,304 44,006 +1,125 Hover/Click
Jan25 240221 346.80 346.80 341.90 342.50 -4.00 721 3,997 +73 Hover/Click
Mar25 240221 343.10 343.50 341.60 342.00 -3.90 297 2,569 +140 Hover/Click
May25 240221 342.80 343.40 342.50 342.90 -3.70 132 1,051 +56 Hover/Click
Total Volume and Open Interest 148,290 501,262 +4,497  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240221 45.50 45.63 44.67 44.83 -0.58 56,119 87,356 -2,594 Hover/Click
May24 240221 45.98 46.14 45.21 45.42 -0.50 53,143 210,580 +5,668 Hover/Click
Jul24 240221 46.28 46.43 45.55 45.73 -0.48 19,448 116,813 -1,455 Hover/Click
Aug24 240221 46.04 46.25 45.39 45.58 -0.46 3,954 27,407 +829 Hover/Click
Sep24 240221 45.76 45.98 45.13 45.32 -0.44 2,514 19,531 +765 Hover/Click
Oct24 240221 45.39 45.65 44.83 44.99 -0.43 1,625 13,578 -241 Hover/Click
Dec24 240221 45.39 45.64 44.78 44.94 -0.44 5,405 67,884 +453 Hover/Click
Jan25 240221 45.64 45.68 44.86 44.99 -0.44 1,198 4,854 +428 Hover/Click
Mar25 240221 45.44 45.67 44.87 45.01 -0.43 671 4,574 +351 Hover/Click
May25 240221 45.00 45.74 44.94 45.09 -0.43 113 1,887 +23 Hover/Click
Total Volume and Open Interest 144,350 557,141 +4,274  
Canola(WCE) Weekly Monthly
Mar24 240221 582.6 590.4 573.0 574.0 -10.8 17,603 36,344 -4,973 Hover/Click
May24 240221 592.1 599.6 583.1 584.1 -9.3 34,515 178,064 +1,709 Hover/Click
Jul24 240221 600.0 607.7 592.3 593.4 -8.7 19,401 56,869 -935 Hover/Click
Nov24 240221 605.3 613.2 599.1 600.1 -7.5 5,682 36,932 +584 Hover/Click
Jan25 240221 610.0 611.8 606.1 606.1 -6.9 29 1,311 -8 Hover/Click
Mar25 240221 608.2 608.2 608.2 608.2 -6.9 2 77 +1 Hover/Click
Total Volume and Open Interest 77,232 309,619 -3,622  
Corn(CBOT) Weekly Monthly
Mar24 240221 418.50 419.50 410.00 411.00 -7.75 176,972 331,716 -27,281 Hover/Click
May24 240221 431.50 432.50 423.25 424.25 -8.25 141,725 502,716 +22,084 Hover/Click
Jul24 240221 443.00 443.50 434.50 435.75 -7.50 67,211 297,880 +778 Hover/Click
Sep24 240221 450.00 451.00 442.50 443.75 -7.00 29,115 159,347 +6,469 Hover/Click
Dec24 240221 462.00 463.25 456.00 457.25 -5.75 27,665 267,483 +2,170 Hover/Click
Mar25 240221 474.00 474.75 468.75 470.00 -4.75 4,278 21,805 +1,734 Hover/Click
May25 240221 480.75 480.75 475.50 476.75 -4.25 954 3,668 +82 Hover/Click
Jul25 240221 484.00 484.50 478.75 480.25 -4.25 842 5,760 +19 Hover/Click
Sep25 240221 477.00 478.00 472.50 472.50 -4.25 237 833 +143 Hover/Click
Dec25 240221 479.00 481.00 474.25 474.75 -4.25 852 13,025 +257 Hover/Click
Total Volume and Open Interest 449,937 1,605,428 +6,507  
Wheat(CBOT) Weekly Monthly
Mar24 240221 581.75 584.75 574.00 583.25 +0.50 53,034 74,558 -5,562 Hover/Click
May24 240221 578.75 580.50 571.00 578.00 -1.25 62,158 169,167 +10,572 Hover/Click
Jul24 240221 579.50 580.75 571.75 578.00 -2.00 25,900 95,364 +1,047 Hover/Click
Sep24 240221 587.25 588.25 578.75 584.75 -2.75 6,740 27,419 +943 Hover/Click
Dec24 240221 600.75 601.75 592.00 598.00 -3.25 3,716 32,773 +379 Hover/Click
Mar25 240221 613.25 614.00 604.75 609.50 -4.00 616 3,324 +72 Hover/Click
Total Volume and Open Interest 152,227 404,434 +7,458  
Wheat(KCBT) Weekly Monthly
Mar24 240221 585.00 586.50 573.75 577.25 -8.50 21,545 38,832 -5,695 Hover/Click
May24 240221 581.00 582.50 568.75 574.50 -6.50 27,629 101,284 +3,541 Hover/Click
Jul24 240221 572.00 574.75 562.00 568.00 -4.75 17,736 63,943 +853 Hover/Click
Sep24 240221 581.00 584.00 572.00 578.00 -4.00 5,981 21,051 +1,588 Hover/Click
Dec24 240221 598.00 600.75 589.00 595.50 -3.25 2,249 22,045 +585 Hover/Click
Mar25 240221 614.00 614.00 603.00 609.50 -3.25 199 1,126 -1 Hover/Click
May25 240221 616.50 616.50 610.50 616.50 -3.00 34 491 +0 Hover/Click
Total Volume and Open Interest 75,385 249,015 +877  
Wheat(MGE) Weekly Monthly
Mar24 240221 664.75 665.00 657.00 659.25 -6.25 8,637 17,631 -2,356 Hover/Click
May24 240221 664.25 665.50 659.00 661.50 -4.00 9,919 34,722 +2,179 Hover/Click
Jul24 240221 668.00 668.75 662.50 664.75 -3.75 2,005 10,992 +356 Hover/Click
Sep24 240221 674.75 675.00 670.50 671.75 -3.50 642 5,939 +47 Hover/Click
Dec24 240221 688.75 688.75 685.50 686.25 -3.50 238 2,586 +151 Hover/Click
Mar25 240221 699.00 699.00 697.50 698.25 -4.50 4 129 +0 Hover/Click
Total Volume and Open Interest 21,446 72,020 +378  
Oats(CBOT) Weekly Monthly
Mar24 240221 379.00 379.75 367.75 370.25 -9.75 649 1,797 -220 Hover/Click
May24 240221 368.00 369.25 357.00 357.25 -10.00 543 1,293 +207 Hover/Click
Jul24 240221 365.50 365.75 352.25 352.25 -11.25 36 147 +26 Hover/Click
Sep24 240221 354.50 354.50 354.50 354.50 -13.25 0 9 +0 Hover/Click
Total Volume and Open Interest 1,237 3,307 +20  
Rough Rice(CBOT) Weekly Monthly
Mar24 240221 18.18 18.32 18.10 18.25 +0.07 1,377 4,199 -1,176 Hover/Click
May24 240221 18.41 18.58 18.37 18.51 +0.08 1,557 6,053 +1,199 Hover/Click
Jul24 240221 18.44 18.57 18.44 18.55 +0.10 10 265 +2 Hover/Click
Sep24 240221 14.31 14.44 14.24 14.39 +0.02 56 1,693 +41 Hover/Click
Total Volume and Open Interest 3,000 12,277 +66  
Live Cattle(CME) Weekly Monthly
Feb24 240221 184.285 185.785 183.950 183.985 -0.415 1,976 4,234 -1,013 Hover/Click
Apr24 240221 187.130 188.900 186.785 187.700 +0.370 31,831 126,146 +1,070 Hover/Click
Jun24 240221 182.900 184.285 182.630 183.300 +0.350 15,845 66,098 -512 Hover/Click
Aug24 240221 181.950 183.235 181.700 182.300 +0.350 11,229 38,480 -113 Hover/Click
Oct24 240221 185.000 186.380 184.800 185.435 +0.285 4,971 25,833 +79 Hover/Click
Dec24 240221 188.380 189.800 188.235 189.035 +0.485 3,363 14,876 +294 Hover/Click
Total Volume and Open Interest 70,061 287,691 -96  
Feeder Cattle(CME) Weekly Monthly
Mar24 240221 251.185 253.450 250.400 251.350 -0.030 8,817 12,386 -134 Hover/Click
Apr24 240221 255.330 257.550 254.985 255.935 +0.585 5,900 12,519 +229 Hover/Click
May24 240221 258.250 260.350 257.980 259.130 +1.000 5,362 9,125 +411 Hover/Click
Aug24 240221 269.500 271.450 269.050 270.130 +0.545 3,326 9,297 -91 Hover/Click
Sep24 240221 270.775 272.500 270.300 271.130 +0.445 953 2,555 +28 Hover/Click
Oct24 240221 271.335 273.050 271.050 271.250 +0.020 686 4,101 +16 Hover/Click
Nov24 240221 270.335 272.000 269.980 269.980 -0.370 299 1,856 -2 Hover/Click
Total Volume and Open Interest 25,444 52,681 +500  
Lean Hogs(CME) Weekly Monthly
Apr24 240221 85.430 86.300 85.350 85.980 +0.300 14,947 94,547 +574 Hover/Click
May24 240221 88.900 89.530 88.700 89.350 +0.350 103 3,978 +17  
Jun24 240221 97.830 98.580 97.600 97.980 -0.200 6,817 40,002 +1,126 Hover/Click
Jul24 240221 98.750 99.530 98.600 98.980 -0.050 3,867 18,688 +713 Hover/Click
Aug24 240221 98.250 98.950 98.050 98.480 +0.080 4,725 21,278 +1,107 Hover/Click
Oct24 240221 84.050 84.380 83.780 84.080 -0.150 3,196 25,552 +909 Hover/Click
Dec24 240221 76.030 76.280 75.630 76.230 +0.130 2,138 13,708 +1,030 Hover/Click
Feb25 240221 78.900 79.030 78.400 78.980 +0.080 461 2,625 +190 Hover/Click
Total Volume and Open Interest 36,353 220,711 +5,720  
Class III Milk(CME) Weekly Monthly
Feb24 240221 16.19 16.20 16.18 16.18 unch 52 4,720 +26 Hover/Click
Mar24 240221 16.94 17.22 16.76 16.98 -0.01 568 5,377 -19 Hover/Click
Apr24 240221 17.15 17.45 17.01 17.20 +0.05 225 3,807 +79 Hover/Click
May24 240221 17.65 17.77 17.42 17.54 -0.04 114 2,315 +23 Hover/Click
Jun24 240221 18.10 18.26 17.96 18.08 +0.01 45 1,742 +13 Hover/Click
Jul24 240221 18.30 18.52 18.30 18.40 +0.10 8 1,243 +8 Hover/Click
Aug24 240221 18.49 18.65 18.49 18.60 +0.14 4 1,148 +4 Hover/Click
Sep24 240221 18.69 18.82 18.66 18.78 +0.09 9 1,053 +6 Hover/Click
Oct24 240221 18.65 18.71 18.65 18.71 +0.06 30 824 +26 Hover/Click
Nov24 240221 18.57 18.67 18.57 18.58 +0.01 31 889 +29 Hover/Click
Dec24 240221 18.21 18.21 18.21 18.21 +0.02 26 759 +22 Hover/Click
Jan25 240221 17.94 17.94 17.94 17.94 unch 62 268 +62 Hover/Click
Feb25 240221 17.89 17.89 17.89 17.89 unch 4 204 +2 Hover/Click
Total Volume and Open Interest 1,219 24,824 +314  
Cocoa(ICE) Weekly Monthly
Mar24 240221 6050 6311 6022 6198 +199 6,096 9,594 -5,734 Hover/Click
May24 240221 5712 5976 5673 5861 +232 24,152 108,630 +855 Hover/Click
Jul24 240221 5577 5836 5557 5719 +219 8,843 53,692 -1,488 Hover/Click
Sep24 240221 5438 5658 5417 5557 +191 5,845 36,928 -83 Hover/Click
Dec24 240221 5245 5448 5229 5358 +165 3,767 33,231 +489 Hover/Click
Mar25 240221 5072 5236 5048 5157 +132 2,251 10,544 +309 Hover/Click
May25 240221 4938 5088 4924 5010 +100 382 1,862 +19 Hover/Click
Total Volume and Open Interest 51,392 256,186 -5,624  
Coffee "C"(ICE) Weekly Monthly
Mar24 240221 197.60 198.95 195.35 198.35 +6.75 8,205 9,407 -5,290 Hover/Click
May24 240221 187.05 188.85 185.55 188.10 +1.85 20,517 115,971 +1,161 Hover/Click
Jul24 240221 185.55 187.15 184.10 186.65 +1.60 7,093 42,001 +1,158 Hover/Click
Sep24 240221 185.30 187.00 184.05 186.35 +1.35 3,983 16,897 +298 Hover/Click
Dec24 240221 185.30 187.15 184.10 186.55 +1.45 1,652 17,905 -324 Hover/Click
Mar25 240221 185.85 186.90 184.50 186.80 +1.55 454 6,986 +210 Hover/Click
Total Volume and Open Interest 42,498 212,291 -2,777  
Orange Juice(ICE) Weekly Monthly
Mar24 240221 371.90 371.90 362.80 362.80 -10.00 937 3,088 -648 Hover/Click
May24 240221 370.30 370.80 362.80 362.80 -10.00 781 4,816 +547 Hover/Click
Jul24 240221 360.30 361.50 360.30 360.35 -9.95 67 895 +23 Hover/Click
Sep24 240221 356.95 356.95 356.95 356.95 -9.95 68 265 +13 Hover/Click
Nov24 240221 344.00 344.00 344.00 344.00 -9.80 1 9 +1 Hover/Click
Jan25 240221 329.15 329.15 329.15 329.15 -9.65 5 30 +3 Hover/Click
Total Volume and Open Interest 1,859 9,104 -61  
Sugar #11(ICE) Weekly Monthly
Mar24 240221 22.78 22.93 22.47 22.77 +0.02 106,657 116,748 -22,659 Hover/Click
May24 240221 22.27 22.43 21.92 22.28 +0.07 63,911 272,401 +7,090 Hover/Click
Jul24 240221 22.02 22.22 21.74 22.11 +0.10 22,904 154,273 +3,418 Hover/Click
Oct24 240221 22.08 22.25 21.82 22.17 +0.09 11,327 122,025 +2,144 Hover/Click
Mar25 240221 22.29 22.43 22.03 22.36 +0.08 6,596 79,125 +3,817 Hover/Click
May25 240221 21.37 21.52 21.12 21.46 +0.11 1,881 34,448 +1,123 Hover/Click
Jul25 240221 20.92 20.98 20.60 20.91 +0.11 585 22,474 +395 Hover/Click
Oct25 240221 20.45 20.75 20.40 20.68 +0.10 617 23,289 +88 Hover/Click
Total Volume and Open Interest 214,847 844,046 -4,323  
London Cocoa(LCE) Weekly Monthly
Mar24 240221 4879 5114 4877 5092 +237 2,348 69,654 -1,562 Hover/Click
May24 240221 4745 4997 4745 4976 +247 8,855 65,039 -633 Hover/Click
Jul24 240221 4498 4727 4498 4703 +219 5,270 52,597 -135 Hover/Click
Sep24 240221 4342 4540 4338 4502 +178 2,519 40,865 -128 Hover/Click
Dec24 240221 4100 4267 4099 4235 +145 2,676 47,547 +294 Hover/Click
Mar25 240221 3925 4041 3904 4020 +115 1,870 48,530 -29 Hover/Click
May25 240221 3810 3903 3810 3882 +91 389 4,606 +47 Hover/Click
Total Volume and Open Interest 24,188 331,095 -2,040  
London Sugar(LCE) Weekly Monthly
May24 240221 621.20 629.50 619.20 625.50 +0.60 1,690 39,821 +81 Hover/Click
Aug24 240221 610.70 615.80 607.00 612.00 -1.60 386 13,452 +10 Hover/Click
Oct24 240221 604.40 609.00 601.10 605.00 -2.20 226 7,774 +61 Hover/Click
Dec24 240221 598.70 605.90 598.00 602.30 -1.10 149 5,142 +35 Hover/Click
Mar25 240221 595.50 602.60 595.30 600.70 +0.30 85 5,563 -21 Hover/Click
Total Volume and Open Interest 2,539 74,415 +166  
Cotton(ICE) Weekly Monthly
Mar24 240221 91.10 93.93 90.89 92.60 +1.41 9,358 10,402 -2,445 Hover/Click
May24 240221 91.50 94.13 91.18 93.23 +1.54 28,781 124,988 +2,149 Hover/Click
Jul24 240221 91.43 93.72 90.98 92.85 +1.31 12,804 72,475 +1,232 Hover/Click
Oct24 240221 85.42 85.42 85.42 85.42 +0.28 11 65 -3 Hover/Click
Dec24 240221 82.75 83.69 82.22 83.37 +0.39 6,282 51,025 +774 Hover/Click
Mar25 240221 83.12 83.64 82.37 83.48 +0.36 525 4,694 +136 Hover/Click
Total Volume and Open Interest 57,820 265,483 +1,850  
Crude Oil(NYM) Weekly Monthly
Apr24 240221 77.15 78.08 76.32 77.91 +0.87 451,361 350,213 -4,116 Hover/Click
May24 240221 76.73 77.45 75.95 77.31 +0.69 151,382 180,749 +446 Hover/Click
Jun24 240221 76.30 76.91 75.57 76.78 +0.58 118,065 159,927 -4,631 Hover/Click
Jul24 240221 75.97 76.39 75.18 76.22 +0.49 43,126 107,660 +7,898 Hover/Click
Aug24 240221 75.41 75.82 74.69 75.63 +0.43 17,467 55,417 +1,016 Hover/Click
Sep24 240221 74.84 75.23 74.16 75.03 +0.38 28,491 88,365 +3,597 Hover/Click
Oct24 240221 74.33 74.68 73.65 74.44 +0.34 10,068 51,721 +2,225 Hover/Click
Nov24 240221 73.79 74.06 73.19 73.92 +0.31 4,447 40,551 +349 Hover/Click
Dec24 240221 73.34 73.67 72.66 73.42 +0.31 45,758 177,592 +60 Hover/Click
Jan25 240221 72.98 73.07 72.29 72.93 +0.31 2,475 35,641 -221 Hover/Click
Feb25 240221 72.34 72.57 71.85 72.46 +0.29 1,360 22,443 -309 Hover/Click
Mar25 240221 71.79 72.11 71.79 72.04 +0.28 2,554 32,175 +363 Hover/Click
Apr25 240221 71.54 71.89 71.53 71.65 +0.28 307 14,520 +180 Hover/Click
May25 240221 71.21 71.29 71.21 71.29 +0.27 161 10,843 +35 Hover/Click
Jun25 240221 70.94 71.22 70.35 70.96 +0.26 7,873 69,435 +173 Hover/Click
Jul25 240221 70.48 70.59 70.48 70.59 +0.26 234 13,683 +70 Hover/Click
Total Volume and Open Interest 1,014,340 1,665,402 -19,420  
e-miNY Crude Oil(NYM)
Apr24 240221 77.150 78.075 76.325 77.900 +0.850 9,155 1,578 +157  
May24 240221 76.825 77.450 75.975 77.300 +0.675 476 209 -8  
Jun24 240221 76.425 76.875 75.600 76.775 +0.575 49 132 -5  
Jul24 240221 76.050 76.375 75.175 76.225 +0.500 6 26 -1  
Aug24 240221 74.700 75.775 74.700 75.625 +0.425 12 61 +1  
Sep24 240221 75.075 75.200 74.150 75.025 +0.375 3 69 +0  
Oct24 240221 74.600 74.650 73.650 74.450 +0.350 0 11 +0  
Nov24 240221 73.650 74.125 73.150 73.925 +0.325 0 3 +0  
Dec24 240221 73.425 73.625 72.675 73.425 +0.325 77 203 -7  
Jan25 240221 72.925 72.925 72.925 72.925 +0.300 0 2 +0  
Total Volume and Open Interest 9,778 2,333 -902  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240221 274.10 274.17 268.19 270.52 -2.63 56,443 58,491 -8,305 Hover/Click
Apr24 240221 268.59 268.88 264.11 266.19 -1.68 72,253 91,222 +4,559 Hover/Click
May24 240221 261.16 261.42 257.73 259.55 -1.03 33,510 52,542 +1,009 Hover/Click
Jun24 240221 256.25 256.50 253.59 255.26 -0.33 25,466 53,100 -28 Hover/Click
Jul24 240221 254.45 254.83 252.23 253.75 +0.07 7,221 20,390 -789 Hover/Click
Aug24 240221 253.53 253.84 251.36 252.83 +0.23 3,438 18,845 -124 Hover/Click
Sep24 240221 253.11 253.58 251.10 252.62 +0.21 5,321 12,961 +58 Hover/Click
Oct24 240221 253.06 253.06 251.00 252.42 +0.19 2,187 9,006 -84 Hover/Click
Nov24 240221 251.91 252.13 250.22 251.61 +0.19 1,103 8,128 -43 Hover/Click
Dec24 240221 250.50 251.11 248.59 250.09 +0.20 4,602 20,161 -60 Hover/Click
Jan25 240221 249.36 249.84 247.41 248.83 +0.17 317 5,798 -3 Hover/Click
Feb25 240221 246.92 248.18 245.79 247.20 +0.19 171 1,618 +16 Hover/Click
Mar25 240221 244.01 245.14 244.01 245.14 +0.28 244 1,680 +32 Hover/Click
Apr25 240221 242.00 242.52 241.90 242.52 +0.34 214 1,235 +148 Hover/Click
Total Volume and Open Interest 213,153 364,498 -3,478  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240221 229.62 230.02 227.09 228.60 +0.86 46,749 46,481 -4,195 Hover/Click
Apr24 240221 252.85 254.12 250.13 253.08 +2.22 68,652 95,757 +2,821 Hover/Click
May24 240221 252.24 253.26 249.50 252.29 +1.98 30,013 66,607 +1,441 Hover/Click
Jun24 240221 248.75 249.97 246.36 249.17 +1.99 18,507 47,035 +334 Hover/Click
Jul24 240221 243.56 245.78 242.36 245.07 +1.89 8,606 31,758 -351 Hover/Click
Aug24 240221 240.53 241.42 238.55 240.71 +1.63 5,971 23,682 -187 Hover/Click
Sep24 240221 234.43 236.15 233.42 235.44 +1.36 8,200 29,016 +367 Hover/Click
Oct24 240221 214.56 216.95 214.51 216.43 +1.32 2,490 11,001 +536 Hover/Click
Nov24 240221 209.90 210.82 208.18 210.27 +1.20 1,544 7,993 -369 Hover/Click
Dec24 240221 206.15 206.88 204.26 206.28 +1.24 2,215 20,933 -309 Hover/Click
Total Volume and Open Interest 193,254 391,940 +115  
e-miNY RBOB Gasoline(NYM)
Mar24 240221 228.60 228.60 228.60 228.60 +0.86 1 2 +1  
Apr24 240221 253.08 253.08 253.08 253.08 +2.22        
May24 240221 252.29 252.29 252.29 252.29 +1.98        
Jun24 240221 249.17 249.17 249.17 249.17 +1.99        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Mar24 240221 1.719 1.792 1.677 1.773 +0.197 170,384 135,784 -20,374 Hover/Click
Apr24 240221 1.792 1.877 1.749 1.863 +0.217 146,711 311,214 +18,211 Hover/Click
May24 240221 1.918 2.005 1.878 1.994 +0.233 65,307 260,628 -2,281 Hover/Click
Jun24 240221 2.098 2.209 2.067 2.197 +0.258 24,703 74,055 +596 Hover/Click
Jul24 240221 2.297 2.433 2.276 2.417 +0.280 23,110 98,008 -328 Hover/Click
Aug24 240221 2.386 2.503 2.360 2.487 +0.272 9,929 38,325 +658 Hover/Click
Sep24 240221 2.379 2.489 2.357 2.472 +0.266 13,874 87,050 +920 Hover/Click
Oct24 240221 2.453 2.559 2.437 2.542 +0.255 23,328 104,965 -1,137 Hover/Click
Nov24 240221 2.884 2.948 2.838 2.928 +0.210 6,865 43,578 +570 Hover/Click
Dec24 240221 3.385 3.428 3.338 3.410 +0.170 5,140 51,940 -202 Hover/Click
Jan25 240221 3.679 3.710 3.633 3.686 +0.146 10,670 65,670 +433 Hover/Click
Feb25 240221 3.508 3.547 3.477 3.524 +0.141 3,841 36,230 -564 Hover/Click
Mar25 240221 3.151 3.182 3.125 3.158 +0.125 6,327 63,684 +1,009 Hover/Click
Apr25 240221 2.945 2.951 2.896 2.920 +0.114 6,908 51,107 +976 Hover/Click
May25 240221 2.974 2.984 2.939 2.958 +0.104 1,892 22,366 +431 Hover/Click
Jun25 240221 3.129 3.157 3.106 3.124 +0.093 1,694 8,902 +363 Hover/Click
Total Volume and Open Interest 525,863 1,611,795 -31  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240221 82.50 83.17 81.66 83.03 +0.69 185,049 318,294 -18,351 Hover/Click
May24 240221 81.69 82.22 80.87 82.11 +0.61 152,995 506,457 +16,059 Hover/Click
Jun24 240221 81.07 81.55 80.29 81.41 +0.54 95,668 282,050 +6,780 Hover/Click
Jul24 240221 80.52 80.96 79.78 80.80 +0.49 37,527 126,825 +5,038 Hover/Click
Aug24 240221 79.98 80.38 79.27 80.22 +0.45 22,829 94,112 -2,598 Hover/Click
Sep24 240221 79.47 79.84 78.77 79.65 +0.39 20,008 117,950 +1,025 Hover/Click
Oct24 240221 78.94 79.31 78.28 79.12 +0.36 6,307 66,667 +1,474 Hover/Click
Nov24 240221 78.46 78.82 77.83 78.62 +0.32 5,354 59,646 -613 Hover/Click
Dec24 240221 78.03 78.37 77.38 78.15 +0.31 22,578 203,899 +2,137 Hover/Click
Jan25 240221 77.68 77.90 76.96 77.69 +0.30 1,952 46,893 +50 Hover/Click
Feb25 240221 77.34 77.46 76.61 77.26 +0.29 1,080 45,219 +27 Hover/Click
Mar25 240221 76.94 77.09 76.21 76.88 +0.28 1,543 29,035 -48 Hover/Click
Apr25 240221 76.38 76.55 76.38 76.53 +0.27 375 16,447 +39 Hover/Click
May25 240221 76.18 76.18 76.18 76.18 +0.26 121 12,169 +83 Hover/Click
Total Volume and Open Interest 564,835 2,244,403 +12,908  
Gas Oil(ICE) Weekly Monthly
Mar24 240221 838.00 840.25 825.25 836.50 -1.25 46,999 158,573 -2,824 Hover/Click
Apr24 240221 809.75 812.75 800.25 810.00 -0.75 47,148 148,549 +2,256 Hover/Click
May24 240221 790.75 794.00 783.50 791.75 +0.25 24,565 84,544 +2,818 Hover/Click
Jun24 240221 779.00 782.75 773.25 781.00 +2.00 26,590 84,500 +2,458 Hover/Click
Jul24 240221 773.75 776.50 766.75 774.25 +2.25 8,048 39,025 -499 Hover/Click
Aug24 240221 769.25 771.50 762.50 769.75 +2.25 3,070 38,751 +3 Hover/Click
Sep24 240221 765.50 769.00 759.75 766.50 +2.25 3,281 47,484 -370 Hover/Click
Oct24 240221 762.75 766.75 757.50 764.25 +1.75 1,486 32,703 +210 Hover/Click
Nov24 240221 756.75 760.50 751.50 757.75 +1.50 1,182 20,606 +7 Hover/Click
Dec24 240221 748.50 753.00 743.25 749.75 +1.50 5,693 77,893 +619 Hover/Click
Total Volume and Open Interest 168,966 806,507 +4,583  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240221 77.12 78.09 76.33 77.91 +0.87 25,088 82,718 -4,205 Hover/Click
May24 240221 76.72 77.47 75.98 77.31 +0.69 25,001 70,452 -489 Hover/Click
Jun24 240221 76.41 76.91 75.66 76.78 +0.58 24,617 87,101 -207 Hover/Click
Jul24 240221 76.06 76.32 75.24 76.22 +0.49 12,401 22,571 -948 Hover/Click
Aug24 240221 75.51 75.74 74.87 75.63 +0.43 6,415 18,172 -146 Hover/Click
Sep24 240221 74.96 75.17 74.33 75.03 +0.38 4,843 40,214 -429 Hover/Click
Oct24 240221 74.42 74.57 74.06 74.44 +0.34 578 12,677 +80 Hover/Click
Nov24 240221 73.57 73.92 73.57 73.92 +0.31 204 13,333 +104 Hover/Click
Dec24 240221 73.44 73.56 72.97 73.42 +0.31 2,636 82,304 -81 Hover/Click
Jan25 240221 72.93 72.93 72.93 72.93 +0.31 70 8,481 +34 Hover/Click
Feb25 240221 72.46 72.46 72.46 72.46 +0.29 20 3,853 +20 Hover/Click
Mar25 240221 72.04 72.04 72.04 72.04 +0.28 36 3,937 +3 Hover/Click
Apr25 240221 71.65 71.65 71.65 71.65 +0.28 0 3,025 +0 Hover/Click
May25 240221 71.29 71.29 71.29 71.29 +0.27 3 3,681 +0 Hover/Click
Jun25 240221 71.02 71.03 70.96 70.96 +0.26 322 19,586 +36 Hover/Click
Jul25 240221 70.59 70.59 70.59 70.59 +0.26 0 3,610 +0 Hover/Click
Total Volume and Open Interest 102,544 549,224 -6,194  
US Dollar Index(ICE) Weekly Monthly
Mar24 240221 103.950 104.125 103.845 103.912 -0.065 13,553 31,506 +0 Hover/Click
Jun24 240221 103.615 103.745 103.552 103.552 -0.070 70 746 +0 Hover/Click
Sep24 240221 103.202 103.202 103.202 103.202 -0.070 0 12 +0 Hover/Click
Total Volume and Open Interest 5,036 31,632 -632  
Australian Dollar(CME) Weekly Monthly
Mar24 240221 65.54 65.78 65.39 65.52 -0.03 87,562 200,378 -878 Hover/Click
Jun24 240221 65.75 65.96 65.57 65.70 -0.03 208 1,380 +53 Hover/Click
Sep24 240221 65.84 66.09 65.84 65.84 -0.03 1 163 +0 Hover/Click
Total Volume and Open Interest 87,781 202,310 -1,010  
British Pound(CME) Weekly Monthly
Mar24 240221 126.23 126.44 126.04 126.33 +0.12 82,359 179,668 +216 Hover/Click
Jun24 240221 126.38 126.48 126.12 126.39 +0.12 95 10,135 -5 Hover/Click
Sep24 240221 126.43 126.48 126.17 126.43 +0.12 20 633 -14 Hover/Click
Total Volume and Open Interest 82,596 192,006 -1,695  
Canadian Dollar(CME) Weekly Monthly
Mar24 240221 73.97 74.13 73.91 74.09 +0.11 63,690 149,202 +50 Hover/Click
Jun24 240221 74.07 74.23 74.00 74.18 +0.11 248 4,916 +65 Hover/Click
Sep24 240221 74.24 74.27 74.09 74.27 +0.12 16 1,361 +16 Hover/Click
Dec24 240221 74.21 74.34 74.16 74.34 +0.12 9 647 +9 Hover/Click
Total Volume and Open Interest 63,995 156,699 +115  
Japanese Yen(CME) Weekly Monthly
Mar24 240221 66.94 66.98 66.74 66.82 -0.12 125,223 294,386 +4,526 Hover/Click
Jun24 240221 67.86 67.91 67.68 67.77 -0.11 799 5,907 +104 Hover/Click
Sep24 240221 68.78 68.79 68.58 68.66 -0.12 3 357 +3 Hover/Click
Total Volume and Open Interest 126,121 301,262 +4,071  
Swiss Franc(CME) Weekly Monthly
Mar24 240221 113.70 114.10 113.67 113.97 +0.23 18,178 57,887 +663 Hover/Click
Jun24 240221 115.10 115.20 114.82 115.10 +0.24 31 614 +3 Hover/Click
Sep24 240221 116.22 116.27 116.22 116.22 +0.25 1 82 -1 Hover/Click
Total Volume and Open Interest 18,210 58,773 +665  
EuroFX(CME) Weekly Monthly
Mar24 240221 108.22 108.36 108.01 108.28 +0.10 198,486 714,730 +1,820 Hover/Click
Jun24 240221 108.62 108.77 108.44 108.70 +0.10 866 6,017 +183 Hover/Click
Sep24 240221 108.96 109.19 108.87 109.14 +0.10 29 1,751 +7 Hover/Click
Total Volume and Open Interest 206,714 726,663 -3,222  
Mexican Peso(CME) Weekly Monthly
Mar24 240221 583.38 584.50 582.88 584.00 +0.88 56,175 256,295 -5,188 Hover/Click
Jun24 240221 575.75 576.00 574.63 575.63 +0.88 104 645 +50 Hover/Click
Total Volume and Open Interest 56,281 256,943 -5,249  
Brazilian Real(CME) Weekly Monthly
Mar24 240221 202.70 203.25 201.90 202.20 -0.50 7,897 56,471 +264 Hover/Click
Apr24 240221 202.30 202.45 201.40 201.55 -0.45 97 164 +52  
May24 240221 200.85 201.65 200.85 200.85 -0.50 0 4 +0  
Jun24 240221 200.20 200.20 200.20 200.20 -0.50       Hover/Click
Total Volume and Open Interest 7,994 56,639 +316  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240221 118~120 118~220 117~200 117~230 -0~190 354,470 1,403,169 -7,247 Hover/Click
Jun24 240221 118~120 118~220 117~210 117~230 -0~190 6,433 18,165 +640 Hover/Click
Sep24 240221 118~120 118~150 117~250 117~250 -0~190 0 12 +0 Hover/Click
Total Volume and Open Interest 360,903 1,421,346 -6,607  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240221 109~300 110~040 109~180 109~200 -0~100 1,907,336 4,601,198 -54 Hover/Click
Jun24 240221 110~150 110~205 110~025 110~045 -0~105 56,663 142,667 +17,161 Hover/Click
Sep24 240221 111~020 111~070 110~235 110~235 -0~105 31 213 +19 Hover/Click
Total Volume and Open Interest 1,964,030 4,744,078 +17,126  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240221 106~220 106~254 106~132 106~146 -0~070 1,343,351 5,855,365 +6,696 Hover/Click
Jun24 240221 107~026 107~062 106~256 106~274 -0~072 27,638 105,766 +9,675 Hover/Click
Sep24 240221 107~080 107~080 107~080 107~080 -0~072       Hover/Click
Total Volume and Open Interest 1,370,989 5,961,131 +16,371  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240221 102~015 102~031 101~297 101~306 -0~024 781,825 3,914,282 +20,798 Hover/Click
Jun24 240221 102~170 102~190 102~130 102~141 -0~027 47,392 78,311 +21,348 Hover/Click
Sep24 240221 102~305 102~305 102~305 102~305 -0~027       Hover/Click
Total Volume and Open Interest 829,217 3,992,593 +42,146  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240221 94.810 94.815 94.800 94.800 -0.015 12,944 210,467 +163  
Jun24 240221 95.025 95.030 94.980 94.990 -0.040 29,934 220,420 +3,338  
Sep24 240221 95.315 95.325 95.240 95.255 -0.065 36,366 224,041 -1,508  
Dec24 240221 95.610 95.620 95.515 95.535 -0.080 45,070 284,458 -3,868  
Mar25 240221 95.850 95.860 95.730 95.765 -0.090 20,218 174,991 +1,740  
Jun25 240221 96.030 96.040 95.900 95.940 -0.095 22,382 141,327 -1,111  
Sep25 240221 96.160 96.170 96.025 96.065 -0.095 15,814 109,383 -252  
Dec25 240221 96.245 96.255 96.110 96.150 -0.095 21,439 124,743 -4,946  
Mar26 240221 96.295 96.310 96.170 96.205 -0.095 8,917 90,847 +657  
Jun26 240221 96.340 96.350 96.215 96.250 -0.090 9,436 63,602 +42  
Sep26 240221 96.370 96.375 96.250 96.280 -0.090 4,765 43,168 +641  
Dec26 240221 96.390 96.395 96.275 96.305 -0.085 5,482 50,889 +567  
Mar27 240221 96.405 96.410 96.305 96.330 -0.080 2,207 39,024 -173  
Jun27 240221 96.415 96.420 96.320 96.345 -0.080 2,170 29,021 +24  
Sep27 240221 96.415 96.425 96.330 96.350 -0.080 1,467 18,656 +133  
Dec27 240221 96.420 96.420 96.330 96.350 -0.075 1,117 12,473 +141  
Mar28 240221 96.400 96.405 96.325 96.345 -0.070 1,971 8,795 -138  
Jun28 240221 96.375 96.385 96.315 96.335 -0.060 2,930 1,737 +343  
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Mar24 240221 124~09 124~22 123~10 123~13 -0~29 254,329 1,657,602 -5,664  
Jun24 240221 126~02 126~16 125~01 125~04 -0~31 14,673 24,302 +11,134  
Sep24 240221 126~10 126~10 126~10 126~10 -0~31        
Total Volume and Open Interest 269,002 1,681,904 +5,470  
Ultra 10-Yr T-Note(CBOT)
Mar24 240221 113~240 113~310 113~090 113~105 -0~135 480,106 2,168,080 -22,402  
Jun24 240221 113~295 114~055 113~150 113~165 -0~135 9,459 21,870 +5,512  
Sep24 240221 113~275 113~275 113~275 113~275 -0~135        
Total Volume and Open Interest 489,565 2,189,950 -16,890  
30 Day Federal Funds(CBOT)
Feb24 240221 94.670 94.673 94.670 94.670 unch 19,783 567,061 +3,750  
Mar24 240221 94.680 94.685 94.675 94.680 unch 22,441 158,031 -2,284  
Apr24 240221 94.690 94.695 94.685 94.685 -0.005 101,752 466,486 +9,403  
May24 240221 94.765 94.775 94.745 94.755 -0.010 120,779 274,902 -12,420  
Jun24 240221 94.865 94.875 94.840 94.850 -0.015 12,556 60,457 +548  
Jul24 240221 94.930 94.945 94.895 94.910 -0.020 69,448 149,445 -2,590  
Total Volume and Open Interest 405,162 1,949,466 -3,671  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240221 146.27 146.28 146.12 146.21 -0.01 344 11,818 -202 Hover/Click
Jun24 240221 145.56 145.56 145.56 145.56 -0.01 0 17 +17 Hover/Click
Sep24 240221 145.56 145.56 145.56 145.56 -0.01       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240221 132.84 133.56 131.44 132.20 -1.22 68,862 218,294 -5,336  
Jun24 240221 133.00 133.60 131.64 132.32 -1.22 2,087 9,662 +1,969  
Sep24 240221 134.38 134.38 134.38 134.38 -1.22        
Total Volume and Open Interest        
Euro-Bund(EUREX) Weekly Monthly
Mar24 240221 133.04 133.30 132.26 132.59 -0.67 494,714 1,253,923 -71,093 Hover/Click
Jun24 240221 132.68 132.91 131.91 132.21 -0.67 721 24,008 +1,969 Hover/Click
Sep24 240221 133.01 133.01 133.01 133.01 -0.67 0 12 +1 Hover/Click
Total Volume and Open Interest        
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240221 116.64 116.76 116.24 116.39 -0.35 456,062 1,303,204 -97,503 Hover/Click
Jun24 240221 118.25 118.25 117.77 117.94 -0.37 2,731 17,284 +5,228 Hover/Click
Sep24 240221 117.47 117.47 117.47 117.47 -0.35       Hover/Click
Total Volume and Open Interest        
Euro-Schatz(EUREX)
Mar24 240221 105.39 105.41 105.24 105.28 -0.12 353,329 2,143,169 -30,497  
Jun24 240221 105.94 105.96 105.80 105.84 -0.13 404 21,262 +12,264  
Sep24 240221 107.11 107.11 107.11 107.11 -0.12        
Total Volume and Open Interest        
3-Mth Euribor(EUREX)
Mar24 240221 96.110 96.110 96.100 96.105 -0.015 710 1,339 -217  
Jun24 240221 96.430 96.430 96.395 96.410 -0.030 757 2,036 +456  
Sep24 240221 96.805 96.810 96.750 96.770 -0.050 3,538 1,839 +8  
Total Volume and Open Interest        
Long Gilt(LIFFE) Weekly Monthly
Mar24 240221 97~25 98~00 97~11 97~18 -0~11 115,853 554,783 -2,211 Hover/Click
Jun24 240221 97~30 98~03 97~14 97~22 -0~11 377 530 +119 Hover/Click
Total Volume and Open Interest 116,230 555,313 -2,092  
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 240221 96.110 96.120 96.095 96.100 -0.015 102,377 859,739 -8,221  
Jun24 240221 96.425 96.440 96.385 96.400 -0.040 69,602 648,617 -4,457  
Sep24 240221 96.795 96.820 96.745 96.765 -0.055 60,607 403,653 +3,996  
Total Volume and Open Interest 598,792 4,571,847 -84,567  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240221 95.69 95.69 95.68 95.69 unch 23,538 250,867 -10,673  
Jun24 240221 95.76 95.78 95.75 95.77 +0.01 20,519 313,866 +1,005  
Sep24 240221 95.85 95.90 95.85 95.88 +0.02 23,252 201,337 -715  
Dec24 240221 95.96 96.00 95.96 95.98 +0.02 16,282 210,433 +2,612  
Mar25 240221 96.06 96.10 96.05 96.09 +0.02 10,051 118,098 +1,549  
Jun25 240221 96.14 96.19 96.13 96.17 +0.02 6,189 105,757 -376  
Sep25 240221 96.21 96.25 96.20 96.23 +0.02 3,615 74,623 +157  
Dec25 240221 96.26 96.30 96.25 96.28 +0.02 2,069 76,901 +926  
Mar26 240221 96.28 96.31 96.28 96.29 +0.02 0 6,367 +0  
Jun26 240221 96.29 96.29 96.26 96.26 +0.01 0 890 +0  
Total Volume and Open Interest 105,515 1,360,167 -5,515  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240221 95.80 95.85 95.79 95.82 +0.01 94,829 1,099,035 -1,278  
Jun24 240221 95.81 95.81 95.81 95.81 +0.01        
Total Volume and Open Interest 94,829 1,099,035 -1,278  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240221 96.25 96.30 96.25 96.28 +0.02 103,699 760,267 +622  
Jun24 240221 96.32 96.32 96.31 96.31 +0.02 0 5 +0  
Total Volume and Open Interest 103,699 760,272 +622  
Gold(CMX) Weekly Monthly
Feb24 240221 2028.2 2028.2 2022.3 2022.3 -5.2 32 156 -210 Hover/Click
Apr24 240221 2036.2 2043.5 2030.9 2034.3 -5.5 162,356 318,948 -7,198 Hover/Click
Jun24 240221 2055.9 2063.1 2050.8 2054.0 -5.6 4,743 38,620 +1,055 Hover/Click
Aug24 240221 2074.1 2080.9 2070.0 2072.4 -5.5 1,754 24,015 +878 Hover/Click
Oct24 240221 2090.0 2098.3 2087.6 2090.0 -5.4 376 5,832 -45 Hover/Click
Dec24 240221 2111.3 2115.7 2104.2 2107.0 -5.4 286 12,587 +97 Hover/Click
Feb25 240221 2131.9 2131.9 2123.5 2123.5 -5.4 218 1,598 +19 Hover/Click
Apr25 240221 2138.3 2138.3 2138.3 2138.3 -5.0 68 348 +57 Hover/Click
Jun25 240221 2153.8 2153.8 2153.8 2153.8 -4.8 2 830 +0 Hover/Click
Aug25 240221 2168.1 2168.1 2168.1 2168.1 -4.8 0 14 +0 Hover/Click
Oct25 240221 2182.4 2182.4 2182.4 2182.4 -4.7 0 8 +0 Hover/Click
Dec25 240221 2198.2 2198.2 2195.7 2195.7 -4.7 0 1,364 +0 Hover/Click
Total Volume and Open Interest 170,633 406,999 -5,455  
Silver(CMX) Weekly Monthly
Mar24 240221 2303.5 2322.0 2279.0 2287.4 -26.2 76,890 67,739 -433 Hover/Click
May24 240221 2326.0 2343.0 2301.0 2309.4 -25.7 13,422 65,701 +2,863 Hover/Click
Jul24 240221 2347.5 2363.5 2325.5 2330.5 -25.8 539 8,834 +62 Hover/Click
Sep24 240221 2383.5 2384.5 2348.0 2351.3 -25.6 258 5,449 -31 Hover/Click
Dec24 240221 2396.0 2411.5 2378.5 2378.9 -25.4 278 5,094 +101 Hover/Click
Mar25 240221 2405.9 2405.9 2405.9 2405.9 -25.4 22 85 +9 Hover/Click
May25 240221 2423.2 2423.2 2423.2 2423.2 -25.4 0 3 +0 Hover/Click
Total Volume and Open Interest 91,453 153,220 +2,577  
Platinum(NYMEX) Weekly Monthly
Apr24 240221 910.2 916.2 886.8 889.6 -24.7 22,756 75,811 -1,236 Hover/Click
Jul24 240221 921.0 923.8 895.9 898.2 -24.1 820 8,752 -21 Hover/Click
Oct24 240221 929.1 931.1 904.7 907.1 -23.2 451 3,255 -113 Hover/Click
Jan25 240221 930.0 930.0 912.8 914.5 -22.9 26 662 -2 Hover/Click
Total Volume and Open Interest 24,080 88,638 -1,390  
Palladium(NYMEX) Weekly Monthly
Mar24 240221 980.00 993.50 928.50 949.90 -33.40 6,246 15,276 -1,643 Hover/Click
Jun24 240221 984.50 998.00 936.00 956.00 -32.80 3,444 10,284 +1,494 Hover/Click
Sep24 240221 987.50 987.50 963.20 963.20 -34.60 0 44 +0 Hover/Click
Total Volume and Open Interest 9,690 25,617 -149  
Copper(CMX) Weekly Monthly
Mar24 240221 385.75 390.85 385.15 387.50 +0.75 113,580 81,176 -18,442 Hover/Click
May24 240221 387.00 391.30 386.00 388.75 +1.20 47,153 97,222 +3,395 Hover/Click
Jul24 240221 388.95 392.40 387.50 390.15 +1.20 8,795 27,240 +511 Hover/Click
Sep24 240221 389.90 393.55 388.85 391.50 +1.15 3,889 17,726 +925 Hover/Click
Dec24 240221 391.60 394.20 391.10 392.50 +1.05 1,425 9,707 +162 Hover/Click
Total Volume and Open Interest 175,669 240,107 -13,480  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240221 38677 38749 38400 38677 +35 129,456 102,341 -1,370 Hover/Click
Jun24 240221 39035 39115 38818 39080 +34 146 625 +16 Hover/Click
Sep24 240221 39140 39140 39060 39140 +56 0 8 +0 Hover/Click
Dec24 240221 39366 39366 39366 39366 +57 0 1 +0 Hover/Click
Total Volume and Open Interest 129,602 102,975 -1,354  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240221 4990.00 5020.50 4959.00 4996.25 +4.75 1,527,729 2,270,116 -10,889 Hover/Click
Jun24 240221 5048.75 5079.75 5017.75 5055.00 +5.00 6,634 64,787 +2,133 Hover/Click
Sep24 240221 5099.25 5133.00 5070.25 5107.00 +5.25 350 3,692 +160 Hover/Click
Dec24 240221 5152.75 5166.75 5124.75 5152.75 +3.25 8 2,813 -1 Hover/Click
Total Volume and Open Interest 1,534,721 2,342,156 -8,597  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240221 17573.00 17723.00 17372.75 17536.75 -70.50 744,628 285,640 -217 Hover/Click
Jun24 240221 17801.25 17954.00 17604.50 17767.75 -70.50 1,313 2,294 +34 Hover/Click
Sep24 240221 18002.50 18136.50 17819.50 17973.75 -70.50 36 120 +3 Hover/Click
Total Volume and Open Interest 745,977 288,200 -180  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240221 2814.00 2825.30 2800.20 2819.60 +4.90 11,990 38,697 +88 Hover/Click
Jun24 240221 2841.40 2841.80 2841.40 2841.40 +5.00 5 3 +2 Hover/Click
Sep24 240221 2862.40 2862.40 2862.40 2862.40 +6.00       Hover/Click
Total Volume and Open Interest 11,995 38,700 +90  
Volatility Index(CBOE)
Feb24 240214 15.75 15.75 14.32 14.32 -1.43 58,819 54,340 -11,756  
Mar24 240221 15.55 15.75 15.00 15.35 -0.18 2,691 174,117 +371  
Apr24 240221 16.25 16.45 15.82 16.10 -0.19 1,319 71,745 +3,789  
May24 240221 16.70 16.82 16.31 16.51 -0.19 584 37,661 +792  
Total Volume and Open Interest 5,126 337,024 +5,835  
S & P 600(CME)
Mar24 240221 1293.90 1295.70 1283.30 1291.40 -3.50 0 720 +0  
Jun24 240221 1306.30 1306.30 1306.30 1306.30 -3.50        
Total Volume and Open Interest 0 720 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240221 2013.00 2013.80 1985.00 2000.50 -9.70 266,601 497,515 -6,028 Hover/Click
Jun24 240221 2035.30 2035.70 2007.00 2022.70 -9.90 364 2,118 +10 Hover/Click
Sep24 240221 2041.10 2041.10 2041.10 2041.10 -9.60 0 19 +18 Hover/Click
Total Volume and Open Interest 266,965 499,652 -6,000  
Nikkei 225(CME)
Mar24 240221 38275 38815 38090 38420 +115 10,789 17,254 +74  
Jun24 240221 38070 38585 37910 38220 +100 94 94 +14  
Total Volume and Open Interest 10,883 17,348 +88  
Nikkei 225(SGX) Weekly Monthly
Mar24 240221 38450 38545 38075 38295 -195 32,684 113,585 +860  
Jun24 240221 37945 38040 37825 38040 -190 1,309 4,184 +1,048  
Sep24 240221 37990 37990 37990 37990 -190 0 95 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240221 38480 38545 38080 38290 -220 783,027 429,697 +4,522  
Jun24 240221 38205 38280 37815 38050 -190 31,614 21,006 +3,551  
Sep24 240221 38160 38215 37770 37970 -220 1,058 2,387 +306  
Total Volume and Open Interest 826,896 472,388 +8,005  
Nikkei 225(JPX)
Mar24 240221 38470 38550 38080 38290 -220 47,403 212,315 -1,073  
Jun24 240221 38220 38270 37810 38050 -190 1,033 26,479 +834  
Sep24 240221 38150 38190 37860 37970 -220 8 1,859 +282  
Total Volume and Open Interest 48,457 296,473 +42  
Nikkei 225(CME) Yen
Mar24 240221 38250 38805 38080 38410 +115 39,885 52,887 +201  
Jun24 240221 38025 38515 37825 38145 +115 14 157 +7  
Sep24 240221 38430 38430 38430 38430 +150 0 1 +0  
Total Volume and Open Interest 39,899 53,045 +208  
Nikkei 225(CME) e-Mini Yen
Mar24 240221 38410 38410 38410 38410 +115 0 1 +0  
Jun24 240221 38145 38145 38145 38145 +115        
Sep24 240221 38430 38430 38430 38430 +150        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240221 7834.5 7862.5 7809.5 7833.5 +16.0 22,590 173,602 +20,875  
Apr24 240221 7851.0 7856.0 7851.0 7853.5 +16.5        
May24 240221 7780.0 7780.0 7780.0 7780.0 +16.0        
Jun24 240221 7739.0 7739.0 7732.0 7732.0 +16.5 1 165 +115  
Sep24 240221 7798.0 7798.0 7798.0 7798.0 +16.0        
Dec24 240221 7840.0 7840.0 7840.0 7840.0 +17.5        
Total Volume and Open Interest        
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240221 16255 16779 16143 16492 +237 94,474 125,513 -4,911  
Mar24 240221 16288 16764 16130 16483 +245 2,014 14,023 -128  
Apr24 240221 16514 16517 16513 16517 +253 0 620 +0  
Total Volume and Open Interest 96,957 151,569 -4,892  
DAX(EUREX) Weekly Monthly
Mar24 240221 17124.0 17209.0 17105.0 17161.0 +35.0 23,519 68,695 -4,346  
Jun24 240221 17447.0 17464.0 17415.0 17422.0 +35.0 8 397 +23  
Sep24 240221 17582.0 17582.0 17582.0 17582.0 +37.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240221 17116.0 17209.0 17105.0 17161.0 +35.0 14,391 10,052 -786  
Jun24 240221 17387.0 17467.0 17380.0 17422.0 +35.0 8 139 +13  
Sep24 240221 17582.0 17582.0 17582.0 17582.0 +37.0        
Total Volume and Open Interest        
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240221 4776 4807 4769 4787 +10 290,687 2,620,377 -98,846  
Jun24 240221 4730 4746 4721 4739 +11 4,986 95,657 -4,488  
Sep24 240221 4771 4771 4771 4771 +10 0 2,794 +0  
Total Volume and Open Interest 295,673 2,732,929 -103,694  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240221 11393 11393 11327 11348 -36 16,210 153,840 -1,530  
Jun24 240221 11240 11240 11217 11234 -38 8 6,896 +0  
Sep24 240221 11261 11261 11261 11261 -39        
Total Volume and Open Interest        
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240221 7687.50 7697.00 7610.00 7630.50 -60.00 52,736 540,798 -2,724  
Jun24 240221 7709.00 7709.00 7644.00 7654.00 -58.00 7 1,368 +3  
Sep24 240221 7674.00 7674.00 7674.00 7674.00 -56.00 0 91 +0  
Total Volume and Open Interest 52,743 542,822 -2,721  
SPI 200(SFE) Weekly Monthly
Mar24 240221 7607.0 7613.0 7541.0 7561.0 -44.0 28,962 280,138 +621  
Jun24 240221 7610.0 7610.0 7610.0 7610.0 -44.0 3 131 +1  
Sep24 240221 7577.0 7577.0 7577.0 7577.0 -44.0        
Total Volume and Open Interest 28,965 280,313 +622  
FTSE MIB(ISE)
Mar24 240221 31920.00 32220.00 31845.00 32111.00 +305.00 10,759 104,634 -2,411  
Jun24 240221 31560.00 31640.00 31270.00 31529.00 +310.00 79 741 +9  
Sep24 240221 31629.00 31629.00 31629.00 31629.00 +310.00 0 3 +0  
Total Volume and Open Interest 10,838 105,378 -2,402  
KOSPI 200(KFE)
Mar24 240221 357.05 359.05 354.65 355.95 -0.70 216,028 274,641 +8,035  
Jun24 240221 356.80 359.85 355.60 356.85 -0.65 397 35,850 -176  
Sep24 240221 360.55 360.55 360.55 360.55 +3.00 0 6,443 +1  
Total Volume and Open Interest        
GSCI(CME) Weekly Monthly
Mar24 240221 554.20 557.35 554.20 555.60 +2.55 7 643 +4  
Apr24 240221 558.10 558.10 558.10 558.10 +2.55        
May24 240221 555.60 555.60 555.60 555.60 -2.45        
Total Volume and Open Interest 7 643 +4  
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!!!