Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon February 26, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240226 1137.00 1142.25 1124.75 1136.00 +3.00 125,088 88,340 -45,063 Hover/Click
May24 240226 1145.00 1151.00 1133.50 1145.25 +3.50 167,462 331,820 +11,470 Hover/Click
Jul24 240226 1155.50 1160.25 1143.75 1155.25 +4.00 59,591 155,369 +3,567 Hover/Click
Aug24 240226 1151.00 1157.00 1141.50 1150.50 +1.25 8,301 19,293 +1,961 Hover/Click
Sep24 240226 1136.75 1140.25 1128.75 1136.25 +0.75 5,739 13,082 -633 Hover/Click
Nov24 240226 1132.75 1134.25 1122.75 1129.75 -0.50 25,036 116,402 -83 Hover/Click
Jan25 240226 1141.25 1144.00 1133.00 1139.75 -0.75 1,823 9,564 +95 Hover/Click
Mar25 240226 1141.25 1144.00 1133.50 1140.00 -1.25 1,412 10,746 +428 Hover/Click
May25 240226 1144.00 1146.75 1137.00 1143.25 -1.50 536 6,422 +83 Hover/Click
Jul25 240226 1154.00 1154.00 1143.75 1150.00 -1.50 512 2,816 +105 Hover/Click
Aug25 240226 1145.00 1145.00 1145.00 1145.00 -2.00 0 17 +0 Hover/Click
Sep25 240226 1127.00 1127.00 1127.00 1127.00 -1.50 0 29 +0 Hover/Click
Nov25 240226 1120.25 1127.00 1117.00 1121.00 -2.25 509 3,199 +144 Hover/Click
Jan26 240226 1129.75 1129.75 1129.75 1129.75 -2.25 8 13 +0 Hover/Click
Total Volume and Open Interest 396,044 757,373 -27,919  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240226 332.50 335.40 330.50 334.40 +2.90 52,440 45,582 -19,226 Hover/Click
May24 240226 328.80 331.00 325.50 328.60 +0.60 85,556 225,758 +1,314 Hover/Click
Jul24 240226 332.70 334.40 328.80 331.40 -0.10 37,423 97,454 -254 Hover/Click
Aug24 240226 334.30 336.10 330.70 332.90 -0.50 9,819 20,903 +407 Hover/Click
Sep24 240226 335.40 336.90 331.80 333.80 -0.70 8,039 17,541 -225 Hover/Click
Oct24 240226 338.10 338.10 331.60 333.50 -0.80 4,785 12,572 -627 Hover/Click
Dec24 240226 340.70 341.40 334.60 336.50 -1.10 11,073 46,486 -592 Hover/Click
Jan25 240226 342.40 343.10 336.40 338.10 -1.20 899 4,665 +265 Hover/Click
Mar25 240226 341.70 345.70 337.10 338.80 -0.90 619 2,933 -74 Hover/Click
May25 240226 347.30 351.30 338.70 340.30 -0.50 349 1,245 +54 Hover/Click
Total Volume and Open Interest 211,417 476,983 -18,777  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240226 44.02 44.65 43.66 44.40 +0.38 37,688 37,132 -15,079 Hover/Click
May24 240226 44.62 45.24 44.26 45.02 +0.42 68,134 232,970 +7,411 Hover/Click
Jul24 240226 45.01 45.62 44.70 45.39 +0.39 24,813 123,356 +2,565 Hover/Click
Aug24 240226 44.96 45.51 44.64 45.28 +0.37 5,924 29,752 +865 Hover/Click
Sep24 240226 44.62 45.25 44.45 45.07 +0.37 2,411 19,459 +61 Hover/Click
Oct24 240226 44.30 44.96 44.17 44.79 +0.38 1,234 14,480 +115 Hover/Click
Dec24 240226 44.27 44.91 44.13 44.74 +0.39 6,436 70,115 +1,090 Hover/Click
Jan25 240226 44.52 44.96 44.22 44.79 +0.37 731 5,656 +51 Hover/Click
Mar25 240226 44.58 45.00 44.28 44.85 +0.35 172 4,677 +24 Hover/Click
May25 240226 44.68 45.12 44.43 44.99 +0.37 40 1,921 +0 Hover/Click
Total Volume and Open Interest 147,662 542,513 -2,874  
Canola(WCE) Weekly Monthly
Mar24 240226 574.7 582.9 572.5 581.1 +8.7 5,449 8,748 -4,079 Hover/Click
May24 240226 578.3 589.3 578.3 588.3 +10.1 23,652 194,847 +4,595 Hover/Click
Jul24 240226 587.4 596.2 587.4 595.2 +8.6 7,134 56,723 +362 Hover/Click
Nov24 240226 594.1 602.4 594.1 601.6 +8.0 2,597 38,480 +676 Hover/Click
Jan25 240226 606.2 606.2 602.7 606.0 +7.2 24 1,525 -10 Hover/Click
Mar25 240226 608.1 608.1 608.1 608.1 +7.2 2 78 +1 Hover/Click
Total Volume and Open Interest 38,858 300,423 +1,545  
Corn(CBOT) Weekly Monthly
Mar24 240226 399.75 407.75 394.50 407.00 +7.25 218,218 180,751 -54,901 Hover/Click
May24 240226 413.50 422.50 408.75 421.50 +8.00 223,022 603,165 +18,881 Hover/Click
Jul24 240226 426.25 434.75 422.25 433.75 +7.50 81,425 302,479 +4,653 Hover/Click
Sep24 240226 435.50 443.75 432.00 443.25 +8.00 28,245 172,537 +5,022 Hover/Click
Dec24 240226 450.00 457.75 446.00 457.00 +7.50 44,780 267,859 +1,045 Hover/Click
Mar25 240226 463.00 470.75 459.50 470.25 +6.75 6,507 27,902 +1,031 Hover/Click
May25 240226 470.00 477.50 466.50 476.75 +6.50 1,244 3,991 +199 Hover/Click
Jul25 240226 475.00 480.75 469.75 480.25 +6.50 1,534 6,023 +192 Hover/Click
Sep25 240226 463.50 470.00 462.75 469.75 +3.75 114 914 +39 Hover/Click
Dec25 240226 467.00 472.25 465.00 472.00 +3.50 610 13,913 +212 Hover/Click
Total Volume and Open Interest 605,807 1,580,855 -23,578  
Wheat(CBOT) Weekly Monthly
Mar24 240226 573.50 578.75 562.00 577.25 +3.75 30,814 30,936 -12,941 Hover/Click
May24 240226 569.75 576.25 560.00 574.75 +5.75 56,961 184,261 +4,125 Hover/Click
Jul24 240226 570.50 578.25 562.00 577.00 +7.00 21,477 102,628 +1,180 Hover/Click
Sep24 240226 576.75 586.50 569.50 585.00 +8.00 6,288 29,822 +486 Hover/Click
Dec24 240226 590.25 601.00 582.50 599.00 +8.25 3,651 33,975 +81 Hover/Click
Mar25 240226 605.25 614.75 595.00 612.50 +8.75 450 3,829 +20 Hover/Click
Total Volume and Open Interest 119,770 387,377 -7,056  
Wheat(KCBT) Weekly Monthly
Mar24 240226 569.50 585.50 561.50 583.75 +15.00 13,828 14,034 -5,547 Hover/Click
May24 240226 566.00 577.25 557.75 576.50 +11.00 27,104 113,043 +3,186 Hover/Click
Jul24 240226 561.00 567.75 550.50 566.50 +8.50 12,241 67,436 +1,805 Hover/Click
Sep24 240226 571.25 577.50 561.00 576.00 +7.75 3,781 23,806 +340 Hover/Click
Dec24 240226 585.25 595.00 578.25 593.50 +8.25 2,016 23,658 +92 Hover/Click
Mar25 240226 594.25 610.00 593.50 608.00 +7.75 137 1,367 +4 Hover/Click
May25 240226 606.25 615.50 604.00 614.50 +6.75 4 559 +0 Hover/Click
Total Volume and Open Interest 59,114 244,150 -119  
Wheat(MGE) Weekly Monthly
Mar24 240226 641.00 650.75 636.25 648.25 +6.75 4,075 6,864 -2,518 Hover/Click
May24 240226 646.00 655.00 641.00 652.75 +6.00 8,816 40,916 +1,151 Hover/Click
Jul24 240226 652.25 659.75 646.50 657.75 +5.75 2,424 13,311 +555 Hover/Click
Sep24 240226 663.75 667.75 654.75 665.75 +5.25 1,267 6,157 +67 Hover/Click
Dec24 240226 672.75 680.25 671.00 680.25 +6.50 440 3,121 +229 Hover/Click
Mar25 240226 686.00 695.75 686.00 693.50 +8.00 8 170 +1 Hover/Click
Total Volume and Open Interest 17,030 70,563 -515  
Oats(CBOT) Weekly Monthly
Mar24 240226 365.00 378.75 365.00 375.00 +10.50 443 957 -219 Hover/Click
May24 240226 354.00 367.25 352.25 363.00 +9.00 798 1,838 +250 Hover/Click
Jul24 240226 359.25 359.25 359.25 359.25 +8.75 63 253 +32 Hover/Click
Sep24 240226 364.00 364.25 364.00 364.25 +8.75 0 9 +0 Hover/Click
Total Volume and Open Interest 1,314 3,122 +67  
Rough Rice(CBOT) Weekly Monthly
Mar24 240226 18.52 18.59 18.23 18.28 -0.32 613 1,305 -532 Hover/Click
May24 240226 18.85 18.93 18.57 18.65 -0.29 1,040 8,838 +535 Hover/Click
Jul24 240226 18.70 18.73 18.66 18.66 -0.21 40 279 +9 Hover/Click
Sep24 240226 14.38 14.52 14.29 14.51 +0.09 43 1,865 +15 Hover/Click
Total Volume and Open Interest 1,736 12,358 +27  
Live Cattle(CME) Weekly Monthly
Feb24 240226 184.600 186.185 184.500 185.735 +0.135 865 1,688 -500 Hover/Click
Apr24 240226 186.535 188.800 186.050 188.100 +0.200 21,375 127,269 +239 Hover/Click
Jun24 240226 182.100 184.330 182.100 184.100 +0.220 12,421 72,168 +822 Hover/Click
Aug24 240226 181.000 183.330 181.000 183.200 +0.200 9,023 41,381 +1,052 Hover/Click
Oct24 240226 184.250 186.580 184.100 186.485 +0.585 5,631 27,138 +374 Hover/Click
Dec24 240226 187.650 189.750 187.500 189.580 +0.380 2,763 16,400 +562 Hover/Click
Total Volume and Open Interest 53,636 299,445 +3,229  
Feeder Cattle(CME) Weekly Monthly
Mar24 240226 252.735 254.900 250.935 253.050 -1.530 5,449 8,268 -940 Hover/Click
Apr24 240226 258.130 260.800 256.650 258.900 -1.080 7,543 16,155 +1,453 Hover/Click
May24 240226 259.775 263.100 258.835 261.585 -0.500 3,701 10,421 +358 Hover/Click
Aug24 240226 268.835 271.750 268.250 270.350 -0.530 2,116 9,899 +151 Hover/Click
Sep24 240226 269.750 271.900 268.935 270.550 -1.000 738 2,983 +64 Hover/Click
Oct24 240226 269.685 271.650 269.000 270.500 -1.100 822 3,853 +2 Hover/Click
Nov24 240226 268.000 270.275 267.980 269.050 -1.330 263 1,958 +18 Hover/Click
Total Volume and Open Interest 20,728 54,505 +1,160  
Lean Hogs(CME) Weekly Monthly
Apr24 240226 86.830 87.050 85.530 86.280 -0.920 19,514 99,190 -1,264 Hover/Click
May24 240226 90.500 91.350 89.850 90.750 -0.100 159 4,693 +29  
Jun24 240226 99.250 100.250 98.650 99.850 +0.470 10,819 45,370 +1,128 Hover/Click
Jul24 240226 100.200 100.750 99.480 100.550 +0.350 6,755 21,634 +744 Hover/Click
Aug24 240226 99.550 99.980 98.980 99.930 +0.300 5,026 24,596 +1,074 Hover/Click
Oct24 240226 84.330 84.580 84.000 84.500 +0.070 2,171 27,511 +503 Hover/Click
Dec24 240226 76.150 76.300 75.850 76.280 +0.130 969 15,962 +76 Hover/Click
Feb25 240226 78.800 78.980 78.530 78.800 unch 583 2,825 -111 Hover/Click
Total Volume and Open Interest 46,088 242,674 +2,210  
Class III Milk(CME) Weekly Monthly
Feb24 240226 16.14 16.14 16.12 16.12 -0.02 219 4,754 +165 Hover/Click
Mar24 240226 17.31 17.63 17.31 17.58 +0.27 656 4,776 -72 Hover/Click
Apr24 240226 17.85 18.13 17.79 18.00 +0.15 479 4,339 +165 Hover/Click
May24 240226 18.22 18.34 18.05 18.25 +0.09 194 2,451 +109 Hover/Click
Jun24 240226 18.52 18.65 18.47 18.60 +0.08 54 1,744 +15 Hover/Click
Jul24 240226 18.77 18.77 18.75 18.77 -0.02 35 1,257 +3 Hover/Click
Aug24 240226 18.90 18.97 18.90 18.94 +0.04 25 1,202 +11 Hover/Click
Sep24 240226 19.11 19.14 19.05 19.11 +0.01 36 1,053 +17 Hover/Click
Oct24 240226 18.95 18.96 18.93 18.96 +0.01 16 842 +9 Hover/Click
Nov24 240226 18.77 18.79 18.73 18.79 -0.05 5 899 +0 Hover/Click
Dec24 240226 18.31 18.31 18.27 18.31 +0.01 16 762 +2 Hover/Click
Jan25 240226 18.11 18.11 18.11 18.11 unch 0 268 +0 Hover/Click
Feb25 240226 18.00 18.00 18.00 18.00 unch 0 204 +0 Hover/Click
Total Volume and Open Interest 1,736 25,034 +425  
Cocoa(ICE) Weekly Monthly
Mar24 240226 6765 6929 6650 6884 +322 83 775 -261 Hover/Click
May24 240226 6340 6648 6260 6557 +301 40,451 100,916 -1,826 Hover/Click
Jul24 240226 6077 6307 5990 6243 +287 20,501 51,273 -905 Hover/Click
Sep24 240226 5801 6000 5749 5936 +215 12,231 39,351 +364 Hover/Click
Dec24 240226 5542 5696 5467 5612 +151 5,844 34,779 +73 Hover/Click
Mar25 240226 5277 5405 5199 5333 +113 2,035 11,153 +105 Hover/Click
May25 240226 5050 5167 4994 5107 +63 775 2,357 +157 Hover/Click
Total Volume and Open Interest 82,152 242,466 -2,212  
Coffee "C"(ICE) Weekly Monthly
Mar24 240226 190.80 191.85 190.00 190.10 -0.90 144 818 -196 Hover/Click
May24 240226 180.50 182.45 179.25 179.60 -0.70 19,475 112,370 -2,042 Hover/Click
Jul24 240226 179.00 181.50 178.35 178.80 -0.25 8,607 43,449 +310 Hover/Click
Sep24 240226 179.60 181.50 178.50 178.80 -0.25 7,869 21,777 +4,529 Hover/Click
Dec24 240226 179.50 181.75 178.75 179.10 -0.25 2,070 18,952 +165 Hover/Click
Mar25 240226 179.90 180.90 179.10 179.35 -0.30 260 7,007 +16 Hover/Click
Total Volume and Open Interest 38,649 207,686 +2,803  
Orange Juice(ICE) Weekly Monthly
Mar24 240226 378.30 385.90 371.50 378.95 +3.05 605 1,828 -261 Hover/Click
May24 240226 381.15 389.20 374.05 381.25 +2.05 1,182 5,993 +303 Hover/Click
Jul24 240226 378.00 383.70 370.10 375.70 +1.50 83 1,022 +27 Hover/Click
Sep24 240226 374.00 375.80 370.10 370.10 -0.15 9 261 -2 Hover/Click
Nov24 240226 359.15 359.15 359.15 359.15 -0.15 5 11 +2 Hover/Click
Jan25 240226 344.55 344.55 344.55 344.55 +0.95 9 37 +6 Hover/Click
Total Volume and Open Interest 1,893 9,154 +75  
Sugar #11(ICE) Weekly Monthly
Mar24 240226 22.67 23.45 22.45 23.15 +0.53 25,662 68,015 -9,075 Hover/Click
May24 240226 21.85 22.49 21.63 22.16 +0.34 58,374 289,948 +37 Hover/Click
Jul24 240226 21.70 22.22 21.47 21.92 +0.29 22,148 168,917 +2,625 Hover/Click
Oct24 240226 21.74 22.21 21.55 21.94 +0.26 12,668 129,015 +784 Hover/Click
Mar25 240226 21.94 22.40 21.79 22.14 +0.25 8,801 83,771 -166 Hover/Click
May25 240226 21.13 21.58 21.04 21.33 +0.21 3,943 34,799 +190 Hover/Click
Jul25 240226 20.67 21.09 20.58 20.84 +0.18 2,138 25,072 +370 Hover/Click
Oct25 240226 20.45 20.82 20.36 20.58 +0.14 780 22,617 -264 Hover/Click
Mar26 240226 20.47 20.80 20.38 20.56 +0.11 242 9,467 -36 Hover/Click
Total Volume and Open Interest 134,991 841,248 -5,454  
London Cocoa(LCE) Weekly Monthly
Mar24 240226 5590 5830 5580 5792 +216 4,129 67,510 -1,057 Hover/Click
May24 240226 5380 5605 5358 5558 +210 16,057 63,703 -1,040 Hover/Click
Jul24 240226 5004 5227 4991 5175 +195 11,272 50,058 -714 Hover/Click
Sep24 240226 4752 4922 4721 4870 +165 6,267 42,573 +888 Hover/Click
Dec24 240226 4425 4550 4385 4511 +133 5,355 48,141 -405 Hover/Click
Mar25 240226 4200 4300 4167 4287 +117 3,781 49,219 -179 Hover/Click
May25 240226 4061 4117 3973 4100 +102 509 5,105 +157 Hover/Click
Total Volume and Open Interest 47,575 328,818 -2,215  
London Sugar(LCE) Weekly Monthly
May24 240226 611.00 631.00 610.00 624.50 +12.40 8,030 39,350 +190 Hover/Click
Aug24 240226 598.00 615.70 597.10 610.50 +11.50 2,391 14,243 -130 Hover/Click
Oct24 240226 591.70 606.80 591.30 602.80 +10.00 1,213 8,569 +63 Hover/Click
Dec24 240226 589.80 602.70 589.40 599.20 +8.30 700 5,358 +22 Hover/Click
Mar25 240226 589.40 601.30 589.20 597.30 +7.20 345 5,741 -79 Hover/Click
Total Volume and Open Interest 12,847 76,079 -36  
Cotton(ICE) Weekly Monthly
Mar24 240226 94.78 96.58 94.78 96.58 +1.65 222 46 -363 Hover/Click
May24 240226 93.36 94.89 92.50 94.80 +1.31 18,254 131,760 +483 Hover/Click
Jul24 240226 92.40 93.74 91.70 93.68 +1.06 8,187 72,609 -430 Hover/Click
Oct24 240226 86.51 86.51 86.41 86.41 +1.13 6 63 +1 Hover/Click
Dec24 240226 83.06 84.10 82.61 84.01 +0.62 5,107 55,248 +1,124 Hover/Click
Mar25 240226 83.09 84.24 82.91 84.17 +0.62 308 4,757 +63 Hover/Click
Total Volume and Open Interest 32,155 266,403 +896  
Crude Oil(NYM) Weekly Monthly
Apr24 240226 76.40 78.03 75.84 77.58 +1.10 353,437 347,505 -3,118 Hover/Click
May24 240226 76.04 77.55 75.50 77.09 +1.01 134,046 189,874 +11,019 Hover/Click
Jun24 240226 75.61 77.04 75.10 76.59 +0.97 95,478 158,728 +478 Hover/Click
Jul24 240226 75.27 76.51 74.66 76.05 +0.92 47,548 99,853 -2,971 Hover/Click
Aug24 240226 74.60 75.92 74.15 75.46 +0.87 13,747 54,121 -2,662 Hover/Click
Sep24 240226 73.95 75.33 73.62 74.85 +0.80 31,247 95,209 +2,111 Hover/Click
Oct24 240226 73.52 74.73 73.09 74.27 +0.76 5,640 51,310 +514 Hover/Click
Nov24 240226 72.82 74.17 72.60 73.73 +0.71 2,545 40,651 -64 Hover/Click
Dec24 240226 72.53 73.68 72.14 73.23 +0.68 43,477 178,380 +1,128 Hover/Click
Jan25 240226 71.77 73.15 71.77 72.75 +0.66 1,667 36,403 +155 Hover/Click
Feb25 240226 71.48 72.70 71.48 72.30 +0.63 1,428 23,110 +323 Hover/Click
Mar25 240226 71.64 71.91 71.64 71.89 +0.61 3,871 33,499 -533 Hover/Click
Apr25 240226 70.94 71.48 70.94 71.48 +0.56 383 14,907 +97 Hover/Click
May25 240226 71.14 71.14 71.14 71.14 +0.55 230 11,024 -17 Hover/Click
Jun25 240226 70.33 71.23 69.91 70.81 +0.54 8,221 68,549 +513 Hover/Click
Jul25 240226 70.43 70.43 70.43 70.43 +0.51 232 13,788 -124 Hover/Click
Total Volume and Open Interest 761,602 1,650,842 +7,133  
e-miNY Crude Oil(NYM)
Apr24 240226 76.450 78.025 75.825 77.575 +1.075 8,571 1,718 +36  
May24 240226 76.150 77.550 75.450 77.100 +1.025 770 133 -39  
Jun24 240226 75.300 77.025 75.125 76.600 +0.975 42 175 +7  
Jul24 240226 75.625 76.475 74.775 76.050 +0.925 6 33 +2  
Aug24 240226 74.675 75.900 74.250 75.450 +0.850 12 60 -1  
Sep24 240226 73.775 75.275 73.725 74.850 +0.800 0 71 +0  
Oct24 240226 74.250 74.700 73.200 74.275 +0.775 2 13 +0  
Nov24 240226 73.750 74.150 72.700 73.750 +0.725 0 2 +0  
Dec24 240226 72.425 73.650 72.100 73.250 +0.700 49 224 +21  
Jan25 240226 72.650 72.750 72.650 72.750 +0.650 1 3 +1  
Total Volume and Open Interest 9,454 2,471 +26  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240226 268.91 277.40 266.42 276.27 +7.30 33,433 26,677 -7,429 Hover/Click
Apr24 240226 264.00 271.77 261.66 270.73 +6.62 75,818 99,998 -223 Hover/Click
May24 240226 257.51 264.25 255.10 263.23 +5.93 40,303 52,744 -2,195 Hover/Click
Jun24 240226 253.42 259.42 251.28 258.51 +5.24 23,853 50,829 +744 Hover/Click
Jul24 240226 251.24 257.46 249.92 256.42 +4.75 8,348 19,443 -40 Hover/Click
Aug24 240226 249.83 256.37 249.21 255.29 +4.45 5,556 17,116 -517 Hover/Click
Sep24 240226 251.58 256.16 249.19 255.06 +4.31 4,810 13,665 +487 Hover/Click
Oct24 240226 250.21 255.78 249.68 254.71 +4.21 2,195 8,586 -169 Hover/Click
Nov24 240226 248.85 254.47 248.14 253.71 +4.12 1,294 8,255 +212 Hover/Click
Dec24 240226 247.46 253.21 246.60 252.08 +4.07 3,481 20,833 +440 Hover/Click
Jan25 240226 246.05 251.84 245.48 250.74 +3.96 651 5,639 -144 Hover/Click
Feb25 240226 247.27 250.20 244.18 249.14 +3.88 564 1,824 +154 Hover/Click
Mar25 240226 244.80 248.15 242.43 247.20 +3.82 266 1,804 +32 Hover/Click
Apr25 240226 245.00 245.00 244.57 244.57 +3.70 114 1,333 +27 Hover/Click
Total Volume and Open Interest 201,283 338,268 -8,537  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240226 227.52 234.58 225.74 230.56 +2.89 26,037 26,360 -4,687 Hover/Click
Apr24 240226 250.70 258.08 249.04 255.72 +4.79 66,350 98,681 +440 Hover/Click
May24 240226 249.73 256.79 248.20 254.76 +4.79 37,129 69,060 -1,659 Hover/Click
Jun24 240226 246.69 253.48 245.45 251.53 +4.45 25,579 52,520 +2,143 Hover/Click
Jul24 240226 242.08 249.09 241.54 247.29 +4.28 10,147 30,752 -1,920 Hover/Click
Aug24 240226 237.63 244.48 237.21 242.66 +4.05 5,868 23,330 -566 Hover/Click
Sep24 240226 233.09 238.75 232.64 237.12 +3.78 7,282 30,719 +52 Hover/Click
Oct24 240226 213.98 219.34 213.23 217.85 +3.53 2,511 10,899 -92 Hover/Click
Nov24 240226 208.39 212.84 208.08 211.42 +3.22 1,094 7,606 -22 Hover/Click
Dec24 240226 203.09 208.40 203.09 206.95 +2.84 1,793 20,043 -350 Hover/Click
Total Volume and Open Interest 184,237 382,707 -6,617  
e-miNY RBOB Gasoline(NYM)
Mar24 240226 227.70 230.56 227.70 230.56 +2.89 0 1 +0  
Apr24 240226 255.72 255.72 255.72 255.72 +4.79        
May24 240226 254.76 254.76 254.76 254.76 +4.79        
Jun24 240226 251.53 251.53 251.53 251.53 +4.45        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Mar24 240226 1.660 1.730 1.594 1.659 +0.056 47,590 36,033 -9,088 Hover/Click
Apr24 240226 1.750 1.834 1.716 1.744 +0.045 161,168 308,745 -3,294 Hover/Click
May24 240226 1.903 1.962 1.862 1.891 +0.044 94,400 264,611 +113 Hover/Click
Jun24 240226 2.141 2.191 2.101 2.129 +0.047 42,219 71,428 +1,337 Hover/Click
Jul24 240226 2.371 2.435 2.357 2.380 +0.046 32,106 99,727 -296 Hover/Click
Aug24 240226 2.475 2.518 2.451 2.473 +0.054 12,630 42,008 +2,092 Hover/Click
Sep24 240226 2.444 2.502 2.437 2.460 +0.056 15,518 94,923 +1,923 Hover/Click
Oct24 240226 2.491 2.574 2.491 2.534 +0.057 29,636 103,770 -623 Hover/Click
Nov24 240226 2.880 2.957 2.880 2.929 +0.057 6,604 46,637 +650 Hover/Click
Dec24 240226 3.415 3.437 3.388 3.414 +0.051 3,557 53,430 +140 Hover/Click
Jan25 240226 3.700 3.716 3.670 3.694 +0.047 8,714 68,069 +100 Hover/Click
Feb25 240226 3.538 3.548 3.504 3.537 +0.052 4,729 35,595 +14 Hover/Click
Mar25 240226 3.178 3.192 3.144 3.180 +0.052 9,553 67,504 +1,941 Hover/Click
Apr25 240226 2.950 2.961 2.919 2.953 +0.052 7,381 53,737 +2,454 Hover/Click
May25 240226 2.974 2.992 2.965 2.990 +0.046 2,202 22,652 +151 Hover/Click
Jun25 240226 3.147 3.165 3.138 3.164 +0.047 1,133 9,677 +149 Hover/Click
Total Volume and Open Interest 486,060 1,540,200 -2,020  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240226 81.41 83.07 81.00 82.53 +0.91 226,400 188,172 -31,790 Hover/Click
May24 240226 80.64 82.14 80.19 81.67 +0.87 337,539 562,345 -6,914 Hover/Click
Jun24 240226 80.10 81.56 79.70 81.10 +0.85 196,627 287,773 -5,029 Hover/Click
Jul24 240226 79.72 81.01 79.20 80.54 +0.83 92,400 165,203 +8,995 Hover/Click
Aug24 240226 79.11 80.41 78.67 79.97 +0.81 46,849 103,395 +2,024 Hover/Click
Sep24 240226 78.40 79.86 78.15 79.40 +0.77 43,171 125,814 +1,682 Hover/Click
Oct24 240226 77.90 79.31 77.68 78.87 +0.73 19,124 70,269 +1,677 Hover/Click
Nov24 240226 77.61 78.82 77.24 78.38 +0.69 10,531 60,676 -471 Hover/Click
Dec24 240226 77.01 78.36 76.82 77.91 +0.66 58,254 211,998 -2,195 Hover/Click
Jan25 240226 76.50 77.90 76.47 77.45 +0.63 5,607 45,913 -168 Hover/Click
Feb25 240226 76.18 77.47 76.02 77.03 +0.61 2,623 44,853 +503 Hover/Click
Mar25 240226 76.01 77.00 75.68 76.66 +0.59 3,818 30,022 -254 Hover/Click
Apr25 240226 76.31 76.31 76.31 76.31 +0.56 422 17,982 +38 Hover/Click
May25 240226 76.16 76.21 75.96 75.96 +0.53 572 14,487 +33 Hover/Click
Total Volume and Open Interest 1,074,704 2,251,222 -30,482  
Gas Oil(ICE) Weekly Monthly
Mar24 240226 831.00 850.50 821.50 840.75 +7.50 48,569 143,184 -5,913 Hover/Click
Apr24 240226 804.25 824.50 796.75 815.50 +8.00 84,624 156,332 +485 Hover/Click
May24 240226 784.25 804.00 778.75 796.00 +7.25 40,275 94,728 +3,367 Hover/Click
Jun24 240226 775.00 791.25 768.25 784.00 +6.75 41,241 96,499 +3,832 Hover/Click
Jul24 240226 765.50 783.50 761.75 776.50 +6.50 15,211 45,153 +937 Hover/Click
Aug24 240226 763.75 778.75 758.00 772.00 +6.75 5,982 39,498 +401 Hover/Click
Sep24 240226 760.75 775.00 755.00 768.50 +6.75 5,799 50,244 +418 Hover/Click
Oct24 240226 756.50 771.75 753.25 766.00 +6.75 2,139 34,918 +313 Hover/Click
Nov24 240226 749.25 765.00 747.00 759.25 +6.50 1,621 22,341 +527 Hover/Click
Dec24 240226 744.50 757.25 739.25 751.50 +6.50 9,225 81,059 +834 Hover/Click
Total Volume and Open Interest 257,278 839,819 +5,398  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240226 76.41 78.02 75.87 77.58 +1.09 57,806 81,334 +4,344 Hover/Click
May24 240226 75.98 77.54 75.52 77.09 +1.01 67,628 73,087 +1,987 Hover/Click
Jun24 240226 75.33 77.03 75.13 76.59 +0.97 64,701 82,550 -3,875 Hover/Click
Jul24 240226 74.85 76.42 74.75 76.05 +0.92 35,827 28,409 +3,631 Hover/Click
Aug24 240226 74.32 75.80 74.31 75.46 +0.87 17,393 16,916 -735 Hover/Click
Sep24 240226 73.76 75.20 73.76 74.85 +0.80 10,621 39,505 -268 Hover/Click
Oct24 240226 73.51 74.27 73.45 74.27 +0.76 1,378 13,184 +11 Hover/Click
Nov24 240226 73.74 73.74 73.74 73.74 +0.72 611 13,008 +42 Hover/Click
Dec24 240226 72.36 73.48 72.31 73.24 +0.69 7,182 83,570 -392 Hover/Click
Jan25 240226 72.75 72.75 72.75 72.75 +0.66 232 8,500 -9 Hover/Click
Feb25 240226 72.30 72.30 72.30 72.30 +0.63 91 3,990 +38 Hover/Click
Mar25 240226 71.89 71.89 71.89 71.89 +0.61 304 4,188 +131 Hover/Click
Apr25 240226 71.49 71.49 71.49 71.49 +0.57 23 3,027 +0 Hover/Click
May25 240226 71.14 71.14 71.14 71.14 +0.55 10 3,681 +0 Hover/Click
Jun25 240226 70.57 71.05 70.57 70.81 +0.54 983 19,055 -96 Hover/Click
Jul25 240226 70.43 70.43 70.43 70.43 +0.51 17 3,610 +0 Hover/Click
Total Volume and Open Interest 266,417 551,767 +5,083  
US Dollar Index(ICE) Weekly Monthly
Mar24 240226 103.890 103.950 103.630 103.750 -0.110 8,633 29,216 -235 Hover/Click
Jun24 240226 103.500 103.555 103.280 103.370 -0.120 111 956 -2 Hover/Click
Sep24 240226 103.020 103.020 103.020 103.020 -0.120 0 13 +0 Hover/Click
Total Volume and Open Interest 8,744 30,185 -237  
Australian Dollar(CME) Weekly Monthly
Mar24 240226 65.68 65.72 65.35 65.41 -0.29 81,320 201,555 -3,801 Hover/Click
Jun24 240226 65.89 65.89 65.54 65.59 -0.28 199 2,357 +16 Hover/Click
Sep24 240226 65.72 65.73 65.69 65.73 -0.29 1 165 +1 Hover/Click
Total Volume and Open Interest 81,526 204,681 -3,785  
British Pound(CME) Weekly Monthly
Mar24 240226 126.74 127.02 126.58 126.80 +0.03 73,251 192,275 +4,184 Hover/Click
Jun24 240226 126.80 127.07 126.66 126.87 +0.04 2,071 12,202 +1,118 Hover/Click
Sep24 240226 126.95 127.12 126.73 126.93 +0.04 31 603 -24 Hover/Click
Total Volume and Open Interest 75,539 207,646 +5,326  
Canadian Dollar(CME) Weekly Monthly
Mar24 240226 74.07 74.10 73.94 74.02 -0.08 76,037 152,255 -569 Hover/Click
Jun24 240226 74.17 74.19 74.04 74.12 -0.08 1,342 5,804 +439 Hover/Click
Sep24 240226 74.20 74.23 74.15 74.22 -0.07 66 1,574 +66 Hover/Click
Dec24 240226 74.27 74.31 74.23 74.31 -0.06 39 737 +39 Hover/Click
Total Volume and Open Interest 77,625 160,863 -109  
Japanese Yen(CME) Weekly Monthly
Mar24 240226 66.69 66.76 66.52 66.55 -0.15 113,439 304,021 -2,688 Hover/Click
Jun24 240226 67.62 67.70 67.47 67.49 -0.15 2,016 8,771 +1,056 Hover/Click
Sep24 240226 68.40 68.59 68.38 68.40 -0.15 51 362 -1 Hover/Click
Total Volume and Open Interest 115,563 313,905 -1,640  
Swiss Franc(CME) Weekly Monthly
Mar24 240226 113.77 114.04 113.60 113.77 +0.03 17,513 62,823 +946 Hover/Click
Jun24 240226 114.82 115.16 114.74 114.90 +0.04 23 628 +3 Hover/Click
Sep24 240226 116.04 116.28 115.90 116.04 +0.05 0 82 +0 Hover/Click
Total Volume and Open Interest 17,536 63,723 +949  
EuroFX(CME) Weekly Monthly
Mar24 240226 108.31 108.69 108.22 108.56 +0.23 168,902 696,780 -11,740 Hover/Click
Jun24 240226 108.70 109.11 108.64 108.98 +0.23 6,526 12,657 +4,602 Hover/Click
Sep24 240226 109.43 109.54 109.10 109.42 +0.23 53 1,655 -48 Hover/Click
Total Volume and Open Interest 175,756 714,990 -7,227  
Mexican Peso(CME) Weekly Monthly
Mar24 240226 582.00 583.38 581.25 583.25 +1.38 57,111 250,094 +2,505 Hover/Click
Jun24 240226 574.00 575.13 573.25 575.00 +1.25 49 1,362 -18 Hover/Click
Total Volume and Open Interest 57,160 251,459 +2,487  
Brazilian Real(CME) Weekly Monthly
Mar24 240226 200.40 201.10 200.10 200.85 +0.45 26,048 48,436 -6,853 Hover/Click
Apr24 240226 199.65 200.50 199.45 200.20 +0.40 12,422 11,923 +7,312  
May24 240226 199.65 199.65 199.00 199.60 +0.45 0 4 +0  
Jun24 240226 198.95 198.95 198.95 198.95 +0.50       Hover/Click
Total Volume and Open Interest 38,470 60,363 +459  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240226 119~030 119~220 118~110 118~190 -0~150 854,312 828,577 -302,974 Hover/Click
Jun24 240226 119~040 119~230 118~130 118~200 -0~150 490,537 655,181 +295,952 Hover/Click
Sep24 240226 119~000 119~110 118~150 118~220 -0~150 6 37 -1 Hover/Click
Total Volume and Open Interest 1,344,855 1,483,795 -7,023  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240226 109~265 110~040 109~160 109~195 -0~085 4,246,944 2,308,860 -1,106,687 Hover/Click
Jun24 240226 110~120 110~215 110~020 110~045 -0~090 2,908,911 2,581,893 +1,030,378 Hover/Click
Sep24 240226 111~075 111~075 110~190 110~230 -0~090 14 263 +14 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240226 106~142 106~196 106~080 106~094 -0~056 4,210,442 3,229,179 -1,136,544 Hover/Click
Jun24 240226 106~270 107~010 106~210 106~224 -0~060 3,287,588 2,960,008 +1,275,096 Hover/Click
Sep24 240226 107~012 107~012 107~012 107~012 -0~060       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240226 101~277 101~297 101~251 101~254 -0~026 1,784,304 2,070,607 -763,812 Hover/Click
Jun24 240226 102~112 102~133 102~081 102~085 -0~027 1,242,391 1,812,797 +719,634 Hover/Click
Sep24 240226 102~251 102~251 102~251 102~251 -0~027       Hover/Click
Total Volume and Open Interest 3,026,695 3,883,404 -44,178  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240226 94.805 94.805 94.795 94.795 -0.005 23,778 202,354 -874  
Jun24 240226 95.005 95.005 94.970 94.970 -0.025 74,917 244,190 +2,102  
Sep24 240226 95.280 95.280 95.215 95.225 -0.035 59,869 220,233 -2,971  
Dec24 240226 95.560 95.565 95.485 95.495 -0.045 81,846 297,078 -4,800  
Mar25 240226 95.780 95.805 95.710 95.720 -0.045 45,655 170,103 -2,244  
Jun25 240226 95.965 95.985 95.880 95.890 -0.050 39,581 136,521 -905  
Sep25 240226 96.080 96.115 96.005 96.015 -0.050 26,009 114,271 -1,059  
Dec25 240226 96.170 96.200 96.090 96.105 -0.050 36,001 134,144 +2,471  
Mar26 240226 96.220 96.255 96.145 96.160 -0.050 18,013 88,471 +37  
Jun26 240226 96.265 96.300 96.190 96.205 -0.050 15,252 64,962 +697  
Sep26 240226 96.295 96.330 96.220 96.240 -0.045 10,706 42,571 +143  
Dec26 240226 96.325 96.355 96.250 96.270 -0.045 11,173 53,165 -251  
Mar27 240226 96.350 96.380 96.280 96.295 -0.045 6,800 39,065 -1,224  
Jun27 240226 96.370 96.390 96.295 96.315 -0.045 6,292 28,863 -205  
Sep27 240226 96.380 96.400 96.310 96.330 -0.040 4,455 19,243 -585  
Dec27 240226 96.385 96.405 96.310 96.335 -0.035 6,351 15,809 +530  
Mar28 240226 96.380 96.395 96.305 96.330 -0.035 1,865 9,220 -325  
Jun28 240226 96.375 96.395 96.300 96.320 -0.040 1,032 4,183 +105  
Total Volume and Open Interest 474,457 2,075,622 -8,901  
Ultra T-Bond(CBOT)
Mar24 240226 125~31 126~24 124~28 125~01 -0~25 1,092,512 902,762 -435,649  
Jun24 240226 127~28 128~21 126~25 126~30 -0~25 772,555 821,529 +446,485  
Sep24 240226 128~04 128~04 128~04 128~04 -0~25        
Total Volume and Open Interest 1,865,067 1,724,291 +10,836  
Ultra 10-Yr T-Note(CBOT)
Mar24 240226 113~300 114~100 113~140 113~180 -0~110 1,047,759 1,331,351 -382,790  
Jun24 240226 114~060 114~160 113~200 113~235 -0~115 721,845 953,228 +389,564  
Sep24 240226 114~025 114~025 114~025 114~025 -0~115        
Total Volume and Open Interest 1,769,604 2,284,579 +6,774  
30 Day Federal Funds(CBOT)
Feb24 240226 94.670 94.673 94.670 94.670 -0.003 4,822 564,877 -1,560  
Mar24 240226 94.673 94.675 94.670 94.673 -0.003 22,166 184,819 +8,456  
Apr24 240226 94.675 94.680 94.675 94.675 -0.005 82,633 461,783 -13,551  
May24 240226 94.720 94.725 94.710 94.710 -0.020 93,758 307,210 +21,923  
Jun24 240226 94.805 94.820 94.790 94.790 -0.030 9,174 62,418 +1,159  
Jul24 240226 94.865 94.880 94.840 94.845 -0.030 45,151 159,646 +9,476  
Total Volume and Open Interest 320,006 2,020,703 +20,662  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240226 146.20 146.63 146.13 146.62 +0.44 261 11,891 +21 Hover/Click
Jun24 240226 145.97 145.97 145.97 145.97 +0.44 0 37 +0 Hover/Click
Sep24 240226 145.97 145.97 145.97 145.97 +0.44       Hover/Click
Total Volume and Open Interest 261 11,928 +21  
Euro-Buxl(EUREX)
Mar24 240226 134.50 135.02 132.00 132.44 -1.64 139,885 240,004 -1,920  
Jun24 240226 134.88 134.98 132.14 132.56 -1.64 388 15,077 -36  
Sep24 240226 134.04 134.04 134.04 134.04 -1.84        
Total Volume and Open Interest 140,273 255,081 -1,956  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240226 133.30 133.61 132.33 132.53 -0.64 1,158,481 1,401,994 -33,883 Hover/Click
Jun24 240226 133.00 133.20 131.95 132.15 -0.64 9,890 50,307 +2,080 Hover/Click
Sep24 240226 134.10 134.10 132.95 132.95 -0.34 0 12 +0 Hover/Click
Total Volume and Open Interest 1,168,371 1,452,313 -31,803  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240226 116.57 116.70 116.08 116.18 -0.31 1,028,959 1,462,018 +31,003 Hover/Click
Jun24 240226 118.16 118.27 117.61 117.72 -0.33 13,429 46,205 +4,186 Hover/Click
Sep24 240226 117.26 117.26 117.26 117.26 -0.15       Hover/Click
Total Volume and Open Interest 1,042,388 1,508,223 +35,189  
Euro-Schatz(EUREX)
Mar24 240226 105.28 105.31 105.10 105.13 -0.12 872,323 2,396,779 +25,462  
Jun24 240226 105.84 105.85 105.63 105.66 -0.13 25,514 87,461 +19,816  
Sep24 240226 106.93 106.93 106.93 106.93 -0.13        
Total Volume and Open Interest 897,837 2,484,240 +45,278  
3-Mth Euribor(EUREX)
Mar24 240226 96.095 96.095 96.080 96.085 -0.015 943 1,593 +109  
Jun24 240226 96.375 96.375 96.340 96.340 -0.040 414 2,751 +11  
Sep24 240226 96.745 96.745 96.675 96.680 -0.060 944 2,065 +62  
Total Volume and Open Interest 101,990 14,468 +724  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240226 98~05 98~13 97~17 97~24 -0~06 540,584 331,946 -134,256 Hover/Click
Jun24 240226 98~08 98~17 97~21 97~28 -0~07 369,391 356,649 +220,382 Hover/Click
Total Volume and Open Interest 913,173 688,598 +86,128  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240226 96.100 96.105 96.075 96.080 -0.015 176,612 876,978 +3,919  
Jun24 240226 96.380 96.395 96.325 96.335 -0.045 269,469 654,574 +9,514  
Sep24 240226 96.745 96.765 96.655 96.670 -0.070 181,428 405,440 +7,774  
Total Volume and Open Interest 1,690,213 4,635,809 +12,997  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240226 95.67 95.68 95.66 95.68 +0.01 45,320 217,557 -8,386  
Jun24 240226 95.72 95.75 95.71 95.75 +0.02 42,395 328,394 +6,124  
Sep24 240226 95.80 95.85 95.79 95.85 +0.04 27,161 207,923 +4,574  
Dec24 240226 95.90 95.96 95.89 95.96 +0.05 29,400 214,169 +1,323  
Mar25 240226 96.00 96.06 95.98 96.06 +0.05 10,450 117,605 +306  
Jun25 240226 96.08 96.15 96.06 96.15 +0.06 7,501 104,091 -564  
Sep25 240226 96.14 96.22 96.12 96.22 +0.07 7,570 80,273 +2,709  
Dec25 240226 96.19 96.28 96.18 96.28 +0.08 3,847 80,402 +1,538  
Mar26 240226 96.24 96.29 96.24 96.29 +0.08 36 6,810 +9  
Jun26 240226 96.19 96.28 96.19 96.28 +0.09 100 896 +0  
Total Volume and Open Interest 173,780 1,359,158 +7,633  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240226 95.79 95.90 95.77 95.89 +0.10 143,793 1,102,345 -1,106  
Jun24 240226 95.79 95.90 95.79 95.89 +0.10 69 119 +69  
Total Volume and Open Interest 143,862 1,102,464 -1,037  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240226 96.21 96.29 96.19 96.29 +0.07 203,488 788,776 -8,668  
Jun24 240226 96.32 96.32 96.32 96.32 +0.08 0 17 +0  
Total Volume and Open Interest 203,488 788,793 -8,668  
Gold(CMX) Weekly Monthly
Feb24 240226 2034.1 2035.4 2024.8 2028.5 -10.1 22 209 -931 Hover/Click
Apr24 240226 2044.2 2046.8 2034.1 2038.9 -10.5 212,029 321,380 +3,973 Hover/Click
Jun24 240226 2064.0 2066.5 2054.1 2058.8 -10.5 7,464 42,374 +1,958 Hover/Click
Aug24 240226 2082.4 2084.8 2073.0 2077.3 -10.4 2,078 23,550 +163 Hover/Click
Oct24 240226 2098.2 2101.4 2090.6 2095.1 -10.3 439 5,890 +108 Hover/Click
Dec24 240226 2117.1 2118.6 2108.0 2112.4 -10.2 684 12,826 +290 Hover/Click
Feb25 240226 2132.9 2132.9 2129.3 2129.3 -10.0 5 1,580 -4 Hover/Click
Apr25 240226 2148.2 2148.2 2144.5 2144.5 -9.7 4 342 +0 Hover/Click
Jun25 240226 2160.1 2160.1 2160.1 2160.1 -9.7 2 831 +0 Hover/Click
Aug25 240226 2174.4 2174.4 2174.4 2174.4 -9.7 2 14 +0 Hover/Click
Oct25 240226 2188.7 2188.7 2188.7 2188.7 -9.7 4 8 +0 Hover/Click
Dec25 240226 2202.0 2202.0 2202.0 2202.0 -9.7 175 1,534 +170 Hover/Click
Total Volume and Open Interest 223,616 413,724 +5,681  
Silver(CMX) Weekly Monthly
Mar24 240226 2298.0 2298.0 2245.5 2252.6 -45.6 62,491 30,419 -10,316 Hover/Click
May24 240226 2318.0 2318.0 2267.5 2273.5 -45.4 31,125 93,011 +8,441 Hover/Click
Jul24 240226 2331.0 2331.5 2288.5 2295.4 -45.4 2,725 10,344 +1,059 Hover/Click
Sep24 240226 2350.0 2354.5 2312.5 2316.9 -45.2 771 5,970 +312 Hover/Click
Dec24 240226 2388.5 2388.5 2339.5 2345.0 -44.7 258 5,499 +136 Hover/Click
Mar25 240226 2373.8 2373.8 2373.8 2373.8 -44.5 72 130 +33 Hover/Click
May25 240226 2391.1 2391.1 2391.1 2391.1 -44.5 0 3 +0 Hover/Click
Total Volume and Open Interest 97,739 145,644 -262  
Platinum(NYMEX) Weekly Monthly
Apr24 240226 906.6 907.5 880.2 881.1 -28.5 21,110 74,473 -206 Hover/Click
Jul24 240226 913.7 914.9 889.1 890.2 -27.9 1,717 9,988 +262 Hover/Click
Oct24 240226 920.0 921.5 898.0 899.0 -27.2 837 2,668 -158 Hover/Click
Jan25 240226 928.1 928.1 906.4 906.5 -27.1 65 758 +0 Hover/Click
Total Volume and Open Interest 23,777 88,070 -118  
Palladium(NYMEX) Weekly Monthly
Mar24 240226 978.00 978.00 944.00 956.90 -31.60 7,851 3,280 -3,395 Hover/Click
Jun24 240226 987.00 987.00 952.50 966.70 -30.50 6,576 19,265 +2,703 Hover/Click
Sep24 240226 979.50 984.50 969.00 975.10 -27.70 63 86 +24 Hover/Click
Total Volume and Open Interest 14,495 22,647 -669  
Copper(CMX) Weekly Monthly
Mar24 240226 387.10 387.15 381.65 382.00 -6.00 55,468 29,949 -9,898 Hover/Click
May24 240226 388.80 388.80 383.40 383.45 -6.60 63,119 105,056 +4,523 Hover/Click
Jul24 240226 390.35 390.55 385.45 385.45 -6.30 5,764 28,640 +1,218 Hover/Click
Sep24 240226 391.55 391.60 387.25 387.25 -6.05 2,442 18,168 -359 Hover/Click
Dec24 240226 392.65 393.05 388.95 388.95 -5.80 874 11,570 +314 Hover/Click
Total Volume and Open Interest 129,412 200,572 -3,808  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240226 39187 39290 39070 39116 -73 117,174 104,830 -1,181 Hover/Click
Jun24 240226 39581 39709 39501 39544 -65 227 1,014 +65 Hover/Click
Sep24 240226 39594 39684 39594 39594 -81 1 12 +1 Hover/Click
Dec24 240226 39822 39929 39822 39822 -81 0 1 +0 Hover/Click
Total Volume and Open Interest 117,402 105,857 -1,115  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240226 39187 39291 39069 39116 -73 69,758 25,216 +425 Hover/Click
Jun24 240226 39580 39711 39491 39544 -65 544 1,445 +85 Hover/Click
Sep24 240226 39594 39705 39594 39594 -81 0 6 +0 Hover/Click
Dec24 240226 39822 39938 39822 39822 -81 0 3 +0 Hover/Click
Total Volume and Open Interest 70,302 26,670 +510  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240226 5095.00 5108.00 5076.25 5080.25 -21.25 1,340,050 2,283,422 +6,333 Hover/Click
Jun24 240226 5157.75 5169.00 5137.50 5141.25 -21.25 7,422 71,167 +3,459 Hover/Click
Sep24 240226 5207.50 5222.75 5193.75 5195.75 -21.25 338 4,094 +166 Hover/Click
Dec24 240226 5246.25 5269.50 5246.25 5246.25 -21.00 20 3,009 -7 Hover/Click
Total Volume and Open Interest 1,347,830 2,362,423 +9,951  
e-Micro S&P 500(CME) Weekly Monthly
Mar24 240226 5095.00 5108.00 5076.25 5080.25 -21.25 792,079 200,942 -4,481 Hover/Click
Jun24 240226 5155.50 5169.00 5137.75 5141.25 -21.25 3,097 4,476 +301 Hover/Click
Sep24 240226 5208.75 5221.75 5193.75 5195.75 -21.25 99 496 -2 Hover/Click
Dec24 240226 5246.25 5246.25 5246.25 5246.25 -21.00 13 68 -6 Hover/Click
Total Volume and Open Interest 795,288 205,987 -4,188  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240226 17961.50 18059.50 17922.00 17977.00 -14.00 659,725 283,248 -10,255 Hover/Click
Jun24 240226 18210.00 18298.25 18165.50 18215.75 -15.50 1,537 2,509 -10 Hover/Click
Sep24 240226 18400.00 18501.25 18381.50 18423.25 -12.75 11 127 +7 Hover/Click
Total Volume and Open Interest 661,273 286,029 -10,258  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar24 240226 17962.75 18059.75 17922.00 17977.00 -14.00 1,273,874 183,572 -1,485 Hover/Click
Jun24 240226 18196.50 18298.00 18162.00 18215.75 -15.50 6,569 5,985 +130 Hover/Click
Sep24 240226 18410.00 18509.75 18380.25 18423.25 -12.75 286 432 +16 Hover/Click
Total Volume and Open Interest 1,280,749 190,101 -1,339  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240226 2865.90 2874.60 2850.90 2859.30 -3.80 9,348 38,689 -149 Hover/Click
Jun24 240226 2882.00 2893.20 2882.00 2882.00 -5.10 0 3 +0 Hover/Click
Sep24 240226 2903.40 2903.40 2903.40 2903.40 -5.10       Hover/Click
Total Volume and Open Interest 9,348 38,692 -149  
Volatility Index(CBOE)
Feb24 240214 15.75 15.75 14.32 14.32 -1.43 141,401 32,459 -21,881  
Mar24 240226 14.50 14.60 14.20 14.25 -0.18 66,839 168,676 -2,372  
Apr24 240226 15.42 15.50 15.20 15.25 -0.15 44,313 80,267 -102  
May24 240226 16.05 16.08 15.85 15.94 -0.11 17,154 44,508 +1,969  
Total Volume and Open Interest 144,448 352,376 +1,527  
S & P 600(CME)
Mar24 240226 1298.00 1302.80 1294.40 1298.00 -0.70 0 723 +0  
Jun24 240226 1313.50 1313.50 1313.50 1313.50 -0.50        
Total Volume and Open Interest 0 723 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240226 2018.00 2036.70 2009.30 2032.20 +11.70 178,823 509,216 +3,935 Hover/Click
Jun24 240226 2046.80 2059.20 2032.40 2055.10 +12.00 202 2,283 +10 Hover/Click
Sep24 240226 2075.10 2075.10 2075.10 2075.10 +11.30 0 19 +0 Hover/Click
Total Volume and Open Interest 179,025 511,518 +3,945  
e-Micro Russell 2000(CME) Weekly Monthly
Mar24 240226 2017.50 2037.70 2009.10 2032.20 +11.70 77,461 34,085 -2,201 Hover/Click
Jun24 240226 2043.50 2059.40 2032.80 2055.10 +12.00 463 988 -47 Hover/Click
Sep24 240226 2075.10 2075.10 2075.10 2075.10 +11.30 1 5 +0 Hover/Click
Total Volume and Open Interest 77,925 35,088 -2,248  
Nikkei 225(CME)
Mar24 240226 39475 39520 39175 39350 -130 5,834 17,788 -62  
Jun24 240226 39235 39330 39000 39165 -140 121 153 +4  
Total Volume and Open Interest 5,955 17,941 -58  
Nikkei 225(SGX) Weekly Monthly
Mar24 240226 39450 39620 39165 39230 -230 22,218 111,163 -228  
Jun24 240226 39160 39305 38940 38970 -230 624 5,895 +108  
Sep24 240226 38920 38920 38920 38920 -235 0 94 +0  
Total Volume and Open Interest 23,643 125,615 +680  
Nikkei 225 Mini(JPX)
Mar24 240226 39130 39620 39075 39230 +110 989,252 441,522 +22,244  
Jun24 240226 38860 39355 38810 38970 +110 58,119 21,727 -1,489  
Sep24 240226 38820 39290 38760 38920 +120 1,841 2,268 -150  
Total Volume and Open Interest 1,069,024 489,507 +25,024  
Nikkei 225(JPX)
Mar24 240226 39130 39610 39070 39230 +110 70,834 217,009 +3,128  
Jun24 240226 38850 39340 38820 38970 +110 3,137 28,559 +1,283  
Sep24 240226 38800 39250 38800 38920 +120 28 1,859 -1  
Total Volume and Open Interest 74,021 303,840 +4,558  
Nikkei 225(CME) Yen
Mar24 240226 39475 39510 39165 39340 -130 20,561 53,134 +577  
Jun24 240226 39075 39220 38920 39080 -125 53 181 -9  
Sep24 240226 39415 39415 39415 39415 +310 0 1 +0  
Total Volume and Open Interest 20,614 53,316 +568  
Nikkei 225(CME) e-Mini Yen
Mar24 240226 39340 39340 39340 39340 -130 0 1 +0  
Jun24 240226 39080 39080 39080 39080 -125        
Sep24 240226 39415 39415 39415 39415 +310        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240226 7980.0 7980.5 7934.0 7948.0 -38.0 40,331 180,539 +5,914  
Apr24 240226 7972.5 7977.5 7968.0 7968.0 -37.5 38 34 +12  
May24 240226 7894.0 7894.0 7894.0 7894.0 -38.0        
Jun24 240226 7847.0 7847.0 7847.0 7847.0 -40.0 0 166 -1  
Sep24 240226 7915.5 7915.5 7915.5 7915.5 -38.0        
Dec24 240226 7960.5 7960.5 7960.5 7960.5 -38.0 10 0 +0  
Total Volume and Open Interest 40,379 180,739 +5,925  
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240226 16718 16823 16583 16634 -85 162,649 107,113 -16,470  
Mar24 240226 16719 16822 16582 16631 -100 62,180 55,543 +31,850  
Apr24 240226 16769 16769 16671 16671 -97 3 891 +3  
Total Volume and Open Interest 224,998 175,232 +15,396  
DAX(EUREX) Weekly Monthly
Mar24 240226 17458.0 17502.0 17412.0 17470.0 +10.0 45,433 73,567 -7,001  
Jun24 240226 17702.0 17735.0 17702.0 17735.0 +9.0 22 451 -5  
Sep24 240226 17904.0 17904.0 17904.0 17904.0 +13.0        
Total Volume and Open Interest 45,455 74,139 -7,006  
Mini-DAX(EUREX)
Mar24 240226 17457.0 17501.0 17411.0 17470.0 +10.0 28,961 11,261 -1,244  
Jun24 240226 17710.0 17762.0 17697.0 17735.0 +9.0 56 201 +7  
Sep24 240226 17904.0 17904.0 17904.0 17904.0 +13.0        
Total Volume and Open Interest 29,017 11,462 -1,237  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240226 4880 4883 4867 4874 -10 740,156 2,675,167 -111,699  
Jun24 240226 4832 4832 4823 4826 -10 31,379 140,681 +18,944  
Sep24 240226 4862 4862 4862 4862 -10 0 3,519 +0  
Total Volume and Open Interest 771,535 2,833,468 -92,755  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240226 11404 11445 11353 11381 -28 23,705 161,096 -1,199  
Jun24 240226 11325 11325 11266 11269 -28 7 6,922 -1  
Sep24 240226 11297 11297 11297 11297 -29 0 1 +0  
Total Volume and Open Interest 23,712 168,182 -1,200  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240226 7681.00 7692.50 7657.00 7667.50 -24.50 75,759 530,901 -578  
Jun24 240226 7688.00 7693.00 7688.00 7693.00 -25.00 424 1,881 +418  
Sep24 240226 7715.00 7715.00 7715.00 7715.00 -25.00 0 91 +0  
Total Volume and Open Interest 76,183 533,438 -160  
SPI 200(SFE) Weekly Monthly
Mar24 240226 7602.0 7647.0 7572.0 7611.0 +10.0 38,395 282,708 +1,646  
Jun24 240226 7663.0 7663.0 7648.0 7660.0 +11.0 2 131 +0  
Sep24 240226 7627.0 7627.0 7627.0 7627.0 +11.0        
Total Volume and Open Interest 38,397 282,883 +1,646  
FTSE MIB(ISE)
Mar24 240226 32760.00 32785.00 32620.00 32652.00 -120.00 11,470 111,644 -56  
Jun24 240226 32090.00 32150.00 32080.00 32080.00 -120.00 29 999 +39  
Sep24 240226 32180.00 32180.00 32180.00 32180.00 -122.00 0 3 +0  
Total Volume and Open Interest 11,499 112,646 -17  
KOSPI 200(KFE)
Mar24 240226 359.25 359.30 352.75 355.25 -3.80 207,652 285,399 +474  
Jun24 240226 359.75 359.75 353.75 356.20 -3.55 816 37,759 +1,525  
Sep24 240226 359.50 359.60 358.25 358.30 -6.70 0 6,445 +1  
Total Volume and Open Interest 208,468 347,121 +2,002  
GSCI(CME) Weekly Monthly
Mar24 240226 551.70 557.40 550.50 556.30 +3.95 1 658 +1  
Apr24 240226 555.75 556.05 555.75 555.75 +3.95        
May24 240226 558.25 558.25 558.25 558.25 +8.95        
Total Volume and Open Interest 1 658 +1  
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

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?