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 +3.00 136,672 133,403 -20,572 Hover/Click
May24 240226 1145.00 1151.00 1133.50 1145.25 +3.50 143,433 320,350 +1,786 Hover/Click
Jul24 240226 1155.50 1160.25 1143.75 1155.25 +4.00 56,917 151,802 +4,573 Hover/Click
Aug24 240226 1151.00 1157.00 1141.50 1150.50 +1.25 6,679 17,332 -104 Hover/Click
Sep24 240226 1136.75 1140.25 1128.75 1136.25 +0.75 5,877 13,715 +651 Hover/Click
Nov24 240226 1132.75 1134.25 1122.75 1129.75 -0.50 22,168 116,485 +1,359 Hover/Click
Jan25 240226 1141.25 1144.00 1133.00 1139.75 -0.75 2,768 9,469 +672 Hover/Click
Mar25 240226 1141.25 1144.00 1133.50 1140.00 -1.25 1,503 10,318 +428 Hover/Click
May25 240226 1144.00 1146.75 1137.00 1143.25 -1.50 1,250 6,339 +741 Hover/Click
Jul25 240226 1154.00 1154.00 1143.75 1150.00 -1.50 613 2,711 +205 Hover/Click
Aug25 240226 1145.00 1145.00 1145.00 1145.00 -2.00 30 17 +5 Hover/Click
Sep25 240226 1127.00 1127.00 1127.00 1127.00 -1.50 61 29 +19 Hover/Click
Nov25 240226 1120.25 1127.00 1117.00 1121.00 -2.25 212 3,055 +99 Hover/Click
Jan26 240226 1129.75 1129.75 1129.75 1129.75 -2.25 5 13 +0 Hover/Click
Total Volume and Open Interest 378,200 785,292 -10,135  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240226 332.50 335.40 330.50 334.40 +2.90 46,772 64,808 -10,124 Hover/Click
May24 240226 328.80 331.00 325.50 328.60 +0.60 77,570 224,444 +3,051 Hover/Click
Jul24 240226 332.70 334.40 328.80 331.40 -0.10 33,183 97,708 +2,081 Hover/Click
Aug24 240226 334.30 336.10 330.70 332.90 -0.50 5,029 20,496 +399 Hover/Click
Sep24 240226 335.40 336.90 331.80 333.80 -0.70 3,717 17,766 +622 Hover/Click
Oct24 240226 338.10 338.10 331.60 333.50 -0.80 1,829 13,199 +39 Hover/Click
Dec24 240226 340.70 341.40 334.60 336.50 -1.10 8,103 47,078 +1,621 Hover/Click
Jan25 240226 342.40 343.10 336.40 338.10 -1.20 794 4,400 +286 Hover/Click
Mar25 240226 341.70 345.70 337.10 338.80 -0.90 581 3,007 +271 Hover/Click
May25 240226 347.30 351.30 338.70 340.30 -0.50 284 1,191 +126 Hover/Click
Total Volume and Open Interest 177,986 495,760 -1,602  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240226 44.02 44.65 43.66 44.40 +0.38 48,034 52,211 -14,341 Hover/Click
May24 240226 44.62 45.24 44.26 45.02 +0.42 87,338 225,559 +6,135 Hover/Click
Jul24 240226 45.01 45.62 44.70 45.39 +0.39 30,649 120,791 +3,385 Hover/Click
Aug24 240226 44.96 45.51 44.64 45.28 +0.37 8,476 28,887 +1,627 Hover/Click
Sep24 240226 44.62 45.25 44.45 45.07 +0.37 2,614 19,398 +17 Hover/Click
Oct24 240226 44.30 44.96 44.17 44.79 +0.38 2,175 14,365 +595 Hover/Click
Dec24 240226 44.27 44.91 44.13 44.74 +0.39 9,423 69,025 +530 Hover/Click
Jan25 240226 44.52 44.96 44.22 44.79 +0.37 1,216 5,605 +230 Hover/Click
Mar25 240226 44.58 45.00 44.28 44.85 +0.35 644 4,653 +55 Hover/Click
May25 240226 44.68 45.12 44.43 44.99 +0.37 336 1,921 +12 Hover/Click
Total Volume and Open Interest 191,282 545,387 -1,638  
Canola(WCE) Weekly Monthly
Mar24 240226 574.7 582.9 572.5 581.1 +8.7 10,591 12,827 -7,307 Hover/Click
May24 240226 578.3 589.3 578.3 588.3 +10.1 30,911 190,252 +3,215 Hover/Click
Jul24 240226 587.4 596.2 587.4 595.2 +8.6 5,814 56,361 -925 Hover/Click
Nov24 240226 594.1 602.4 594.1 601.6 +8.0 1,456 37,804 +40 Hover/Click
Jan25 240226 606.2 606.2 602.7 606.0 +7.2 10 1,535 +0 Hover/Click
Mar25 240226 608.1 608.1 608.1 608.1 +7.2 0 77 +0 Hover/Click
Total Volume and Open Interest 48,782 298,878 -4,977  
Corn(CBOT) Weekly Monthly
Mar24 240226 399.75 407.75 394.50 407.00 +7.25 199,941 235,652 -38,375 Hover/Click
May24 240226 413.50 422.50 408.75 421.50 +8.00 228,789 584,284 +27,850 Hover/Click
Jul24 240226 426.25 434.75 422.25 433.75 +7.50 89,110 297,826 +345 Hover/Click
Sep24 240226 435.50 443.75 432.00 443.25 +8.00 32,277 167,515 +2,420 Hover/Click
Dec24 240226 450.00 457.75 446.00 457.00 +7.50 42,577 266,814 +552 Hover/Click
Mar25 240226 463.00 470.75 459.50 470.25 +6.75 6,136 26,871 +2,464 Hover/Click
May25 240226 470.00 477.50 466.50 476.75 +6.50 1,333 3,792 +141 Hover/Click
Jul25 240226 475.00 480.75 469.75 480.25 +6.50 1,494 5,831 +141 Hover/Click
Sep25 240226 463.50 470.00 462.75 469.75 +3.75 40 875 -1 Hover/Click
Dec25 240226 467.00 472.25 465.00 472.00 +3.50 737 13,701 +303 Hover/Click
Total Volume and Open Interest 602,468 1,604,433 -4,143  
Wheat(CBOT) Weekly Monthly
Mar24 240226 573.50 578.75 562.00 577.25 +3.75 40,227 43,877 -9,732 Hover/Click
May24 240226 569.75 576.25 560.00 574.75 +5.75 78,002 180,136 +5,439 Hover/Click
Jul24 240226 570.50 578.25 562.00 577.00 +7.00 31,746 101,448 +2,234 Hover/Click
Sep24 240226 576.75 586.50 569.50 585.00 +8.00 10,588 29,336 +643 Hover/Click
Dec24 240226 590.25 601.00 582.50 599.00 +8.25 5,653 33,894 +277 Hover/Click
Mar25 240226 605.25 614.75 595.00 612.50 +8.75 714 3,809 +87 Hover/Click
Total Volume and Open Interest 167,032 394,433 -1,025  
Wheat(KCBT) Weekly Monthly
Mar24 240226 569.50 585.50 561.50 583.75 +15.00 15,250 19,581 -4,939 Hover/Click
May24 240226 566.00 577.25 557.75 576.50 +11.00 26,463 109,857 +3,611 Hover/Click
Jul24 240226 561.00 567.75 550.50 566.50 +8.50 11,896 65,631 +32 Hover/Click
Sep24 240226 571.25 577.50 561.00 576.00 +7.75 2,994 23,466 +392 Hover/Click
Dec24 240226 585.25 595.00 578.25 593.50 +8.25 2,035 23,566 +335 Hover/Click
Mar25 240226 594.25 610.00 593.50 608.00 +7.75 73 1,363 +14 Hover/Click
May25 240226 606.25 615.50 604.00 614.50 +6.75 15 559 +0 Hover/Click
Total Volume and Open Interest 58,736 244,269 -554  
Wheat(MGE) Weekly Monthly
Mar24 240226 641.00 650.75 636.25 648.25 +6.75 5,143 9,382 -2,489 Hover/Click
May24 240226 646.00 655.00 641.00 652.75 +6.00 8,923 39,765 +1,791 Hover/Click
Jul24 240226 652.25 659.75 646.50 657.75 +5.75 3,130 12,756 +1,012 Hover/Click
Sep24 240226 663.75 667.75 654.75 665.75 +5.25 621 6,090 +87 Hover/Click
Dec24 240226 672.75 680.25 671.00 680.25 +6.50 209 2,892 +44 Hover/Click
Mar25 240226 686.00 695.75 686.00 693.50 +8.00 32 169 +9 Hover/Click
Total Volume and Open Interest 18,060 71,078 +453  
Oats(CBOT) Weekly Monthly
Mar24 240226 365.00 378.75 365.00 375.00 +10.50 331 1,176 -181 Hover/Click
May24 240226 354.00 367.25 352.25 363.00 +9.00 650 1,588 +121 Hover/Click
Jul24 240226 359.25 359.25 359.25 359.25 +8.75 43 221 +28 Hover/Click
Sep24 240226 364.00 364.25 364.00 364.25 +8.75 0 9 +0 Hover/Click
Total Volume and Open Interest 1,024 3,055 -32  
Rough Rice(CBOT) Weekly Monthly
Mar24 240226 18.52 18.59 18.23 18.28 -0.32 1,199 1,837 -766 Hover/Click
May24 240226 18.85 18.93 18.57 18.65 -0.29 2,085 8,303 +743 Hover/Click
Jul24 240226 18.70 18.73 18.66 18.66 -0.21 91 270 +15 Hover/Click
Sep24 240226 14.38 14.52 14.29 14.51 +0.09 113 1,850 +57 Hover/Click
Total Volume and Open Interest 3,488 12,331 +49  
Live Cattle(CME) Weekly Monthly
Feb24 240226 184.600 186.185 184.500 185.735 +0.135 1,340 2,188 -620 Hover/Click
Apr24 240226 186.535 188.800 186.050 188.100 +0.200 28,816 127,030 -792 Hover/Click
Jun24 240226 182.100 184.330 182.100 184.100 +0.220 14,844 71,346 +2,208 Hover/Click
Aug24 240226 181.000 183.330 181.000 183.200 +0.200 9,517 40,329 +777 Hover/Click
Oct24 240226 184.250 186.580 184.100 186.485 +0.585 5,558 26,764 +169 Hover/Click
Dec24 240226 187.650 189.750 187.500 189.580 +0.380 3,445 15,838 +447 Hover/Click
Total Volume and Open Interest 64,751 296,216 +2,447  
Feeder Cattle(CME) Weekly Monthly
Mar24 240226 252.735 254.900 250.935 253.050 -1.530 7,108 9,208 -938 Hover/Click
Apr24 240226 258.130 260.800 256.650 258.900 -1.080 6,832 14,702 +671 Hover/Click
May24 240226 259.775 263.100 258.835 261.585 -0.500 4,608 10,063 +541 Hover/Click
Aug24 240226 268.835 271.750 268.250 270.350 -0.530 3,286 9,748 +181 Hover/Click
Sep24 240226 269.750 271.900 268.935 270.550 -1.000 1,196 2,919 +126 Hover/Click
Oct24 240226 269.685 271.650 269.000 270.500 -1.100 849 3,851 -36 Hover/Click
Nov24 240226 268.000 270.275 267.980 269.050 -1.330 349 1,940 -3 Hover/Click
Total Volume and Open Interest 24,293 53,345 +558  
Lean Hogs(CME) Weekly Monthly
Apr24 240226 86.830 87.050 85.530 86.280 -0.920 36,736 100,454 +2,111 Hover/Click
May24 240226 90.500 91.350 89.850 90.750 -0.100 620 4,664 +346  
Jun24 240226 99.250 100.250 98.650 99.850 +0.470 14,716 44,242 +2,769 Hover/Click
Jul24 240226 100.200 100.750 99.480 100.550 +0.350 6,726 20,890 +1,328 Hover/Click
Aug24 240226 99.550 99.980 98.980 99.930 +0.300 5,242 23,522 +783 Hover/Click
Oct24 240226 84.330 84.580 84.000 84.500 +0.070 3,418 27,008 +688 Hover/Click
Dec24 240226 76.150 76.300 75.850 76.280 +0.130 2,737 15,886 +705 Hover/Click
Feb25 240226 78.800 78.980 78.530 78.800 unch 838 2,936 +235 Hover/Click
Total Volume and Open Interest 71,382 240,464 +9,241  
Class III Milk(CME) Weekly Monthly
Feb24 240226 16.14 16.14 16.12 16.12 -0.02 340 4,589 -59 Hover/Click
Mar24 240226 17.31 17.63 17.31 17.58 +0.27 1,160 4,848 -410 Hover/Click
Apr24 240226 17.85 18.13 17.79 18.00 +0.15 584 4,174 +111 Hover/Click
May24 240226 18.22 18.34 18.05 18.25 +0.09 358 2,342 +18 Hover/Click
Jun24 240226 18.52 18.65 18.47 18.60 +0.08 128 1,729 +22 Hover/Click
Jul24 240226 18.77 18.77 18.75 18.77 -0.02 51 1,254 +3 Hover/Click
Aug24 240226 18.90 18.97 18.90 18.94 +0.04 38 1,191 +6 Hover/Click
Sep24 240226 19.11 19.14 19.05 19.11 +0.01 50 1,036 -19 Hover/Click
Oct24 240226 18.95 18.96 18.93 18.96 +0.01 29 833 +3 Hover/Click
Nov24 240226 18.77 18.79 18.73 18.79 -0.05 25 899 +6 Hover/Click
Dec24 240226 18.31 18.31 18.27 18.31 +0.01 11 760 +0 Hover/Click
Jan25 240226 18.11 18.11 18.11 18.11 unch 3 268 +0 Hover/Click
Feb25 240226 18.00 18.00 18.00 18.00 unch 0 204 +0 Hover/Click
Total Volume and Open Interest 2,777 24,609 -319  
Cocoa(ICE) Weekly Monthly
Mar24 240226 6765 6929 6650 6884 +322 843 1,036 -400 Hover/Click
May24 240226 6340 6648 6260 6557 +301 35,440 102,742 -2,374 Hover/Click
Jul24 240226 6077 6307 5990 6243 +287 15,771 52,178 -1,126 Hover/Click
Sep24 240226 5801 6000 5749 5936 +215 9,206 38,987 -398 Hover/Click
Dec24 240226 5542 5696 5467 5612 +151 4,369 34,706 +533 Hover/Click
Mar25 240226 5277 5405 5199 5333 +113 2,387 11,048 +252 Hover/Click
May25 240226 5050 5167 4994 5107 +63 547 2,200 +71 Hover/Click
Total Volume and Open Interest 68,742 244,678 -3,398  
Coffee "C"(ICE) Weekly Monthly
Mar24 240226 190.80 191.85 190.00 190.10 -0.90 143 1,014 -578 Hover/Click
May24 240226 180.50 182.45 179.25 179.60 -0.70 18,025 114,412 -1,476 Hover/Click
Jul24 240226 179.00 181.50 178.35 178.80 -0.25 8,310 43,139 +451 Hover/Click
Sep24 240226 179.60 181.50 178.50 178.80 -0.25 2,708 17,248 -363 Hover/Click
Dec24 240226 179.50 181.75 178.75 179.10 -0.25 2,397 18,787 +161 Hover/Click
Mar25 240226 179.90 180.90 179.10 179.35 -0.30 236 6,991 -22 Hover/Click
Total Volume and Open Interest 31,973 204,883 -1,791  
Orange Juice(ICE) Weekly Monthly
Mar24 240226 378.30 385.90 371.50 378.95 +3.05 548 2,089 -214 Hover/Click
May24 240226 381.15 389.20 374.05 381.25 +2.05 1,139 5,690 +262 Hover/Click
Jul24 240226 378.00 383.70 370.10 375.70 +1.50 51 995 +0 Hover/Click
Sep24 240226 374.00 375.80 370.10 370.10 -0.15 10 263 +2 Hover/Click
Nov24 240226 359.15 359.15 359.15 359.15 -0.15 0 9 +0 Hover/Click
Jan25 240226 344.55 344.55 344.55 344.55 +0.95 1 31 +1 Hover/Click
Total Volume and Open Interest 1,750 9,079 +52  
Sugar #11(ICE) Weekly Monthly
Mar24 240226 22.67 23.45 22.45 23.15 +0.53 41,177 77,090 -14,794 Hover/Click
May24 240226 21.85 22.49 21.63 22.16 +0.34 74,812 289,911 +4,293 Hover/Click
Jul24 240226 21.70 22.22 21.47 21.92 +0.29 33,704 166,292 +5,291 Hover/Click
Oct24 240226 21.74 22.21 21.55 21.94 +0.26 19,737 128,231 +2,185 Hover/Click
Mar25 240226 21.94 22.40 21.79 22.14 +0.25 10,304 83,937 +668 Hover/Click
May25 240226 21.13 21.58 21.04 21.33 +0.21 6,456 34,609 +42 Hover/Click
Jul25 240226 20.67 21.09 20.58 20.84 +0.18 5,002 24,702 +1,227 Hover/Click
Oct25 240226 20.45 20.82 20.36 20.58 +0.14 1,968 22,881 -217 Hover/Click
Total Volume and Open Interest 193,691 846,702 -1,376  
London Cocoa(LCE) Weekly Monthly
Mar24 240226 5590 5830 5580 5792 +216 4,722 68,567 -40 Hover/Click
May24 240226 5380 5605 5358 5558 +210 18,575 64,743 -538 Hover/Click
Jul24 240226 5004 5227 4991 5175 +195 13,651 50,772 -1,305 Hover/Click
Sep24 240226 4752 4922 4721 4870 +165 6,972 41,685 +24 Hover/Click
Dec24 240226 4425 4550 4385 4511 +133 4,628 48,546 +297 Hover/Click
Mar25 240226 4200 4300 4167 4287 +117 2,250 49,398 -220 Hover/Click
May25 240226 4061 4117 3973 4100 +102 437 4,948 +41 Hover/Click
Total Volume and Open Interest 51,444 331,033 -1,677  
London Sugar(LCE) Weekly Monthly
May24 240226 611.00 631.00 610.00 624.50 +12.40 6,399 39,160 -143 Hover/Click
Aug24 240226 598.00 615.70 597.10 610.50 +11.50 2,164 14,373 +340 Hover/Click
Oct24 240226 591.70 606.80 591.30 602.80 +10.00 1,195 8,506 +185 Hover/Click
Dec24 240226 589.80 602.70 589.40 599.20 +8.30 430 5,336 +74 Hover/Click
Mar25 240226 589.40 601.30 589.20 597.30 +7.20 276 5,820 -54 Hover/Click
Total Volume and Open Interest 10,897 76,115 +490  
Cotton(ICE) Weekly Monthly
Mar24 240226 94.78 96.58 94.78 96.58 +1.65 2,582 409 -1,733 Hover/Click
May24 240226 93.36 94.89 92.50 94.80 +1.31 24,131 131,277 +1,438 Hover/Click
Jul24 240226 92.40 93.74 91.70 93.68 +1.06 10,674 73,039 -868 Hover/Click
Oct24 240226 86.51 86.51 86.41 86.41 +1.13 4 62 -1 Hover/Click
Dec24 240226 83.06 84.10 82.61 84.01 +0.62 4,047 54,124 +818 Hover/Click
Mar25 240226 83.09 84.24 82.91 84.17 +0.62 424 4,694 +131 Hover/Click
Total Volume and Open Interest 41,899 265,507 -207  
Crude Oil(NYM) Weekly Monthly
Apr24 240226 76.40 78.03 75.84 77.58 +1.10 330,511 350,623 -4,140 Hover/Click
May24 240226 76.04 77.55 75.50 77.09 +1.01 145,391 178,855 -4,838 Hover/Click
Jun24 240226 75.61 77.04 75.10 76.59 +0.97 121,040 158,250 -5,094 Hover/Click
Jul24 240226 75.27 76.51 74.66 76.05 +0.92 59,327 102,824 -4,060 Hover/Click
Aug24 240226 74.60 75.92 74.15 75.46 +0.87 26,169 56,783 -1,772 Hover/Click
Sep24 240226 73.95 75.33 73.62 74.85 +0.80 33,992 93,098 +1,101 Hover/Click
Oct24 240226 73.52 74.73 73.09 74.27 +0.76 8,743 50,796 -115 Hover/Click
Nov24 240226 72.82 74.17 72.60 73.73 +0.71 4,090 40,715 -322 Hover/Click
Dec24 240226 72.53 73.68 72.14 73.23 +0.68 46,119 177,252 -617 Hover/Click
Jan25 240226 71.77 73.15 71.77 72.75 +0.66 2,173 36,248 +580 Hover/Click
Feb25 240226 71.48 72.70 71.48 72.30 +0.63 848 22,787 +99 Hover/Click
Mar25 240226 71.64 71.91 71.64 71.89 +0.61 4,046 34,032 -136 Hover/Click
Apr25 240226 70.94 71.48 70.94 71.48 +0.56 427 14,810 +123 Hover/Click
May25 240226 71.14 71.14 71.14 71.14 +0.55 366 11,041 +59 Hover/Click
Jun25 240226 70.33 71.23 69.91 70.81 +0.54 9,528 68,036 -396 Hover/Click
Jul25 240226 70.43 70.43 70.43 70.43 +0.51 127 13,912 +12 Hover/Click
Total Volume and Open Interest 808,132 1,643,709 -18,660  
e-miNY Crude Oil(NYM)
Apr24 240226 76.450 78.025 75.825 77.575 +1.075 8,716 1,682 +120  
May24 240226 76.150 77.550 75.450 77.100 +1.025 606 172 -8  
Jun24 240226 75.300 77.025 75.125 76.600 +0.975 45 168 +4  
Jul24 240226 75.625 76.475 74.775 76.050 +0.925 6 31 +1  
Aug24 240226 74.675 75.900 74.250 75.450 +0.850 9 61 -2  
Sep24 240226 73.775 75.275 73.725 74.850 +0.800 2 71 +0  
Oct24 240226 74.250 74.700 73.200 74.275 +0.775 2 13 +1  
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 30 203 -5  
Jan25 240226 72.650 72.750 72.650 72.750 +0.650 0 2 +0  
Total Volume and Open Interest 9,416 2,445 +111  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240226 268.91 277.40 266.42 276.27 +7.30 31,911 34,106 -8,774 Hover/Click
Apr24 240226 264.00 271.77 261.66 270.73 +6.62 73,996 100,221 +106 Hover/Click
May24 240226 257.51 264.25 255.10 263.23 +5.93 37,253 54,939 +1,592 Hover/Click
Jun24 240226 253.42 259.42 251.28 258.51 +5.24 29,855 50,085 +761 Hover/Click
Jul24 240226 251.24 257.46 249.92 256.42 +4.75 8,473 19,483 -112 Hover/Click
Aug24 240226 249.83 256.37 249.21 255.29 +4.45 3,211 17,633 -375 Hover/Click
Sep24 240226 251.58 256.16 249.19 255.06 +4.31 3,036 13,178 +100 Hover/Click
Oct24 240226 250.21 255.78 249.68 254.71 +4.21 1,570 8,755 -96 Hover/Click
Nov24 240226 248.85 254.47 248.14 253.71 +4.12 1,485 8,043 -67 Hover/Click
Dec24 240226 247.46 253.21 246.60 252.08 +4.07 5,282 20,393 -65 Hover/Click
Jan25 240226 246.05 251.84 245.48 250.74 +3.96 791 5,783 -147 Hover/Click
Feb25 240226 247.27 250.20 244.18 249.14 +3.88 322 1,670 +3 Hover/Click
Mar25 240226 244.80 248.15 242.43 247.20 +3.82 219 1,772 +64 Hover/Click
Apr25 240226 245.00 245.00 244.57 244.57 +3.70 124 1,306 +18 Hover/Click
Total Volume and Open Interest 198,016 346,805 -6,944  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240226 227.52 234.58 225.74 230.56 +2.89 32,278 31,047 -5,769 Hover/Click
Apr24 240226 250.70 258.08 249.04 255.72 +4.79 61,339 98,241 +765 Hover/Click
May24 240226 249.73 256.79 248.20 254.76 +4.79 30,070 70,719 +437 Hover/Click
Jun24 240226 246.69 253.48 245.45 251.53 +4.45 20,198 50,377 +1,873 Hover/Click
Jul24 240226 242.08 249.09 241.54 247.29 +4.28 8,043 32,672 +831 Hover/Click
Aug24 240226 237.63 244.48 237.21 242.66 +4.05 5,253 23,896 -163 Hover/Click
Sep24 240226 233.09 238.75 232.64 237.12 +3.78 7,304 30,667 +217 Hover/Click
Oct24 240226 213.98 219.34 213.23 217.85 +3.53 2,768 10,991 +32 Hover/Click
Nov24 240226 208.39 212.84 208.08 211.42 +3.22 1,934 7,628 +180 Hover/Click
Dec24 240226 203.09 208.40 203.09 206.95 +2.84 2,727 20,393 -36 Hover/Click
Total Volume and Open Interest 172,759 389,324 -1,476  
e-miNY RBOB Gasoline(NYM)
Mar24 240226 227.70 230.56 227.70 230.56 +2.89 1 1 -1  
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 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Mar24 240226 1.660 1.730 1.594 1.659 +0.056 87,803 45,121 -22,342 Hover/Click
Apr24 240226 1.750 1.834 1.716 1.744 +0.045 183,312 312,039 +5,512 Hover/Click
May24 240226 1.903 1.962 1.862 1.891 +0.044 111,181 264,498 +9,199 Hover/Click
Jun24 240226 2.141 2.191 2.101 2.129 +0.047 55,994 70,091 -869 Hover/Click
Jul24 240226 2.371 2.435 2.357 2.380 +0.046 51,823 100,023 -441 Hover/Click
Aug24 240226 2.475 2.518 2.451 2.473 +0.054 17,218 39,916 +408 Hover/Click
Sep24 240226 2.444 2.502 2.437 2.460 +0.056 23,704 93,000 +956 Hover/Click
Oct24 240226 2.491 2.574 2.491 2.534 +0.057 39,167 104,393 +339 Hover/Click
Nov24 240226 2.880 2.957 2.880 2.929 +0.057 11,125 45,987 +502 Hover/Click
Dec24 240226 3.415 3.437 3.388 3.414 +0.051 7,982 53,290 +64 Hover/Click
Jan25 240226 3.700 3.716 3.670 3.694 +0.047 12,355 67,969 +1,689 Hover/Click
Feb25 240226 3.538 3.548 3.504 3.537 +0.052 4,232 35,581 -809 Hover/Click
Mar25 240226 3.178 3.192 3.144 3.180 +0.052 8,264 65,563 -694 Hover/Click
Apr25 240226 2.950 2.961 2.919 2.953 +0.052 8,648 51,283 +652 Hover/Click
May25 240226 2.974 2.992 2.965 2.990 +0.046 3,166 22,501 -185 Hover/Click
Jun25 240226 3.147 3.165 3.138 3.164 +0.047 1,742 9,528 +237 Hover/Click
Total Volume and Open Interest 634,832 1,542,220 -4,634  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240226 81.41 83.07 81.00 82.53 +0.91 275,284 219,962 -27,129 Hover/Click
May24 240226 80.64 82.14 80.19 81.67 +0.87 335,760 569,259 +22,110 Hover/Click
Jun24 240226 80.10 81.56 79.70 81.10 +0.85 243,542 292,802 +7,388 Hover/Click
Jul24 240226 79.72 81.01 79.20 80.54 +0.83 103,290 156,208 +11,463 Hover/Click
Aug24 240226 79.11 80.41 78.67 79.97 +0.81 47,704 101,371 +2,665 Hover/Click
Sep24 240226 78.40 79.86 78.15 79.40 +0.77 43,119 124,132 +2,800 Hover/Click
Oct24 240226 77.90 79.31 77.68 78.87 +0.73 17,967 68,592 +845 Hover/Click
Nov24 240226 77.61 78.82 77.24 78.38 +0.69 11,641 61,147 +213 Hover/Click
Dec24 240226 77.01 78.36 76.82 77.91 +0.66 67,874 214,193 +3,687 Hover/Click
Jan25 240226 76.50 77.90 76.47 77.45 +0.63 5,147 46,081 +337 Hover/Click
Feb25 240226 76.18 77.47 76.02 77.03 +0.61 3,556 44,350 -955 Hover/Click
Mar25 240226 76.01 77.00 75.68 76.66 +0.59 5,707 30,276 +560 Hover/Click
Apr25 240226 76.31 76.31 76.31 76.31 +0.56 3,346 17,944 +1,258 Hover/Click
May25 240226 76.16 76.21 75.96 75.96 +0.53 4,764 14,454 +2,306 Hover/Click
Total Volume and Open Interest 1,203,541 2,281,704 +31,491  
Gas Oil(ICE) Weekly Monthly
Mar24 240226 831.00 850.50 821.50 840.75 +7.50 67,413 149,097 -4,617 Hover/Click
Apr24 240226 804.25 824.50 796.75 815.50 +8.00 100,447 155,847 +1,767 Hover/Click
May24 240226 784.25 804.00 778.75 796.00 +7.25 48,746 91,361 +4,257 Hover/Click
Jun24 240226 775.00 791.25 768.25 784.00 +6.75 61,961 92,667 +1,601 Hover/Click
Jul24 240226 765.50 783.50 761.75 776.50 +6.50 20,016 44,216 +3,200 Hover/Click
Aug24 240226 763.75 778.75 758.00 772.00 +6.75 8,842 39,097 +121 Hover/Click
Sep24 240226 760.75 775.00 755.00 768.50 +6.75 11,894 49,826 +2,264 Hover/Click
Oct24 240226 756.50 771.75 753.25 766.00 +6.75 3,384 34,605 +819 Hover/Click
Nov24 240226 749.25 765.00 747.00 759.25 +6.50 1,809 21,814 +212 Hover/Click
Dec24 240226 744.50 757.25 739.25 751.50 +6.50 16,251 80,225 +467 Hover/Click
Total Volume and Open Interest 344,043 834,421 +10,714  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240226 76.41 78.02 75.87 77.58 +1.09 71,187 76,990 +28 Hover/Click
May24 240226 75.98 77.54 75.52 77.09 +1.01 82,283 71,100 +2,883 Hover/Click
Jun24 240226 75.33 77.03 75.13 76.59 +0.97 71,349 86,425 +59 Hover/Click
Jul24 240226 74.85 76.42 74.75 76.05 +0.92 39,245 24,778 +2,293 Hover/Click
Aug24 240226 74.32 75.80 74.31 75.46 +0.87 19,881 17,651 -932 Hover/Click
Sep24 240226 73.76 75.20 73.76 74.85 +0.80 12,746 39,773 -804 Hover/Click
Oct24 240226 73.51 74.27 73.45 74.27 +0.76 2,119 13,173 -6 Hover/Click
Nov24 240226 73.74 73.74 73.74 73.74 +0.72 1,047 12,966 -71 Hover/Click
Dec24 240226 72.36 73.48 72.31 73.24 +0.69 9,630 83,962 +747 Hover/Click
Jan25 240226 72.75 72.75 72.75 72.75 +0.66 440 8,509 -23 Hover/Click
Feb25 240226 72.30 72.30 72.30 72.30 +0.63 178 3,952 +120 Hover/Click
Mar25 240226 71.89 71.89 71.89 71.89 +0.61 470 4,057 -263 Hover/Click
Apr25 240226 71.49 71.49 71.49 71.49 +0.57 316 3,027 -48 Hover/Click
May25 240226 71.14 71.14 71.14 71.14 +0.55 1 3,681 +0 Hover/Click
Jun25 240226 70.57 71.05 70.57 70.81 +0.54 1,833 19,151 -357 Hover/Click
Jul25 240226 70.43 70.43 70.43 70.43 +0.51 1 3,610 +0 Hover/Click
Total Volume and Open Interest 314,622 546,684 +3,738  
US Dollar Index(ICE) Weekly Monthly
Mar24 240226 103.890 103.950 103.630 103.750 -0.110 15,401 29,451 +476 Hover/Click
Jun24 240226 103.500 103.555 103.280 103.370 -0.120 173 958 +43 Hover/Click
Sep24 240226 103.020 103.020 103.020 103.020 -0.120 9 13 +1 Hover/Click
Total Volume and Open Interest 15,583 30,422 +520  
Australian Dollar(CME) Weekly Monthly
Mar24 240226 65.68 65.72 65.35 65.41 -0.29 96,824 205,356 -1,412 Hover/Click
Jun24 240226 65.89 65.89 65.54 65.59 -0.28 409 2,341 +128 Hover/Click
Sep24 240226 65.72 65.73 65.69 65.73 -0.29 2 164 +0 Hover/Click
Total Volume and Open Interest 97,374 208,466 -1,325  
British Pound(CME) Weekly Monthly
Mar24 240226 126.74 127.02 126.58 126.80 +0.03 147,398 188,091 +2,874 Hover/Click
Jun24 240226 126.80 127.07 126.66 126.87 +0.04 1,750 11,084 +973 Hover/Click
Sep24 240226 126.95 127.12 126.73 126.93 +0.04 6 627 +4 Hover/Click
Total Volume and Open Interest 150,060 202,320 +4,106  
Canadian Dollar(CME) Weekly Monthly
Mar24 240226 74.07 74.10 73.94 74.02 -0.08 81,027 152,824 +1,365 Hover/Click
Jun24 240226 74.17 74.19 74.04 74.12 -0.08 1,213 5,365 +231 Hover/Click
Sep24 240226 74.20 74.23 74.15 74.22 -0.07 78 1,508 +73 Hover/Click
Dec24 240226 74.27 74.31 74.23 74.31 -0.06 9 698 +7 Hover/Click
Total Volume and Open Interest 82,458 160,972 +1,622  
Japanese Yen(CME) Weekly Monthly
Mar24 240226 66.69 66.76 66.52 66.55 -0.15 128,459 306,709 +1,907 Hover/Click
Jun24 240226 67.62 67.70 67.47 67.49 -0.15 1,460 7,715 +611 Hover/Click
Sep24 240226 68.40 68.59 68.38 68.40 -0.15 5 363 +3 Hover/Click
Total Volume and Open Interest 130,325 315,545 +2,463  
Swiss Franc(CME) Weekly Monthly
Mar24 240226 113.77 114.04 113.60 113.77 +0.03 27,714 61,877 +2,235 Hover/Click
Jun24 240226 114.82 115.16 114.74 114.90 +0.04 90 625 +7 Hover/Click
Sep24 240226 116.04 116.28 115.90 116.04 +0.05 2 82 +0 Hover/Click
Total Volume and Open Interest 27,806 62,774 +2,242  
EuroFX(CME) Weekly Monthly
Mar24 240226 108.31 108.69 108.22 108.56 +0.23 272,260 708,520 +3,093 Hover/Click
Jun24 240226 108.70 109.11 108.64 108.98 +0.23 2,537 8,055 +1,440 Hover/Click
Sep24 240226 109.43 109.54 109.10 109.42 +0.23 34 1,703 +10 Hover/Click
Total Volume and Open Interest 275,316 722,217 +4,634  
Mexican Peso(CME) Weekly Monthly
Mar24 240226 582.00 583.38 581.25 583.25 +1.38 87,785 247,589 -4,629 Hover/Click
Jun24 240226 574.00 575.13 573.25 575.00 +1.25 804 1,380 +603 Hover/Click
Total Volume and Open Interest 88,589 248,972 -4,026  
Brazilian Real(CME) Weekly Monthly
Mar24 240226 200.40 201.10 200.10 200.85 +0.45 18,723 55,289 -2,419 Hover/Click
Apr24 240226 199.65 200.50 199.45 200.20 +0.40 6,659 4,611 +4,002  
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 25,382 59,904 +1,583  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240226 119~030 119~220 118~110 118~190 -0~150 849,520 1,131,551 -215,650 Hover/Click
Jun24 240226 119~040 119~230 118~130 118~200 -0~150 397,306 359,229 +252,733 Hover/Click
Sep24 240226 119~000 119~110 118~150 118~220 -0~150 5 38 +3 Hover/Click
Total Volume and Open Interest 1,246,831 1,490,818 +37,086  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240226 109~265 110~040 109~160 109~195 -0~085 4,468,034 3,415,547 -877,898 Hover/Click
Jun24 240226 110~120 110~215 110~020 110~045 -0~090 2,595,440 1,551,515 +957,035 Hover/Click
Sep24 240226 111~075 111~075 110~190 110~230 -0~090 23 249 +20 Hover/Click
Total Volume and Open Interest 7,063,497 4,967,311 +79,157  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240226 106~142 106~196 106~080 106~094 -0~056 3,657,677 4,365,723 -1,075,902 Hover/Click
Jun24 240226 106~270 107~010 106~210 106~224 -0~060 2,293,910 1,684,912 +1,022,506 Hover/Click
Sep24 240226 107~012 107~012 107~012 107~012 -0~060       Hover/Click
Total Volume and Open Interest 5,951,587 6,050,635 +6,050,635  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240226 101~277 101~297 101~251 101~254 -0~026 1,888,637 2,834,419 -744,100 Hover/Click
Jun24 240226 102~112 102~133 102~081 102~085 -0~027 1,060,578 1,093,163 +682,102 Hover/Click
Sep24 240226 102~251 102~251 102~251 102~251 -0~027       Hover/Click
Total Volume and Open Interest 2,949,215 3,927,582 -61,998  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240226 94.805 94.805 94.795 94.795 +0.107 469,486 1,129,226 +9,087  
Jun24 240226 95.005 95.005 94.970 94.970 +0.070 571,464 1,082,150 -2,086  
Sep24 240226 95.280 95.280 95.215 95.225 +0.030 432,863 848,711 +5,085  
Dec24 240226 95.560 95.565 95.485 95.495 -0.015 706,921 1,118,990 -4,465  
Mar25 240226 95.780 95.805 95.710 95.720 -0.070 507,495 671,949 +14,611  
Jun25 240226 95.965 95.985 95.880 95.890 -0.125 400,871 708,160 +19,712  
Sep25 240226 96.080 96.115 96.005 96.015 -0.165 270,011 650,509 +4,512  
Dec25 240226 96.170 96.200 96.090 96.105 -0.175 374,993 757,618 +14,765  
Mar26 240226 96.220 96.255 96.145 96.160 -0.160 170,698 514,006 +725  
Jun26 240226 96.265 96.300 96.190 96.205 -0.125 160,152 505,441 +9,075  
Sep26 240226 96.295 96.330 96.220 96.240 -0.090 104,863 313,893 +6,257  
Dec26 240226 96.325 96.355 96.250 96.270 -0.065 118,401 305,823 -1,014  
Mar27 240226 96.350 96.380 96.280 96.295 -0.040 54,474 173,625 +4,038  
Jun27 240226 96.370 96.390 96.295 96.315 -0.015 63,001 163,385 +3,503  
Sep27 240226 96.380 96.400 96.310 96.330 +0.010 50,651 153,837 -2,573  
Dec27 240226 96.385 96.405 96.310 96.335 +0.025 57,995 178,348 -713  
Mar28 240226 96.380 96.395 96.305 96.330 +0.030 44,860 99,618 +3,814  
Jun28 240226 96.375 96.395 96.300 96.320 +0.035 62,909 96,432 +3,422  
Total Volume and Open Interest 755,960 2,084,523 +2,084,523  
Ultra T-Bond(CBOT)
Mar24 240226 125~31 126~24 124~28 125~01 -0~25 793,904 1,338,411 -241,669  
Jun24 240226 127~28 128~21 126~25 126~30 -0~25 418,963 375,044 +261,602  
Sep24 240226 128~04 128~04 128~04 128~04 -0~25        
Total Volume and Open Interest 1,212,867 1,713,455 +19,933  
Ultra 10-Yr T-Note(CBOT)
Mar24 240226 113~300 114~100 113~140 113~180 -0~110 1,188,670 1,714,141 -356,557  
Jun24 240226 114~060 114~160 113~200 113~235 -0~115 681,934 563,664 +392,463  
Sep24 240226 114~025 114~025 114~025 114~025 -0~115        
Total Volume and Open Interest 1,870,604 2,277,805 +35,906  
30 Day Federal Funds(CBOT)
Feb24 240226 94.670 94.673 94.670 94.670 -0.003 7,390 566,437 -995  
Mar24 240226 94.673 94.675 94.670 94.673 -0.003 29,188 176,363 +1,731  
Apr24 240226 94.675 94.680 94.675 94.675 -0.005 76,844 475,334 +11,887  
May24 240226 94.720 94.725 94.710 94.710 -0.020 87,455 285,287 +5,234  
Jun24 240226 94.805 94.820 94.790 94.790 -0.030 18,190 61,259 -420  
Jul24 240226 94.865 94.880 94.840 94.845 -0.030 60,943 150,170 +3,421  
Total Volume and Open Interest 337,529 2,000,041 +24,875  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240226 146.20 146.63 146.13 146.62 +0.43 617 11,827 +91 Hover/Click
Jun24 240226 145.97 145.97 145.97 145.97 +0.43 0 17 +0 Hover/Click
Sep24 240226 145.97 145.97 145.97 145.97 +0.43       Hover/Click
Total Volume and Open Interest 617 11,844 +91  
Euro-Buxl(EUREX)
Mar24 240226 134.50 135.02 132.00 132.44 -1.64 151,199 241,924 +15,196  
Jun24 240226 134.88 134.98 132.14 132.56 -1.64 901 15,113 +393  
Sep24 240226 134.04 134.04 134.04 134.04 -1.84        
Total Volume and Open Interest 152,100 257,037 +257,037  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240226 133.30 133.61 132.33 132.53 -0.64 1,237,801 1,435,877 +106,732 Hover/Click
Jun24 240226 133.00 133.20 131.95 132.15 -0.64 13,361 48,227 +11,041 Hover/Click
Sep24 240226 134.10 134.10 132.95 132.95 -0.34 0 12 +0 Hover/Click
Total Volume and Open Interest 1,251,162 1,484,116 +117,773  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240226 116.57 116.70 116.08 116.18 -0.31 1,003,862 1,431,015 +76,220 Hover/Click
Jun24 240226 118.16 118.27 117.61 117.72 -0.33 14,574 42,019 +9,450 Hover/Click
Sep24 240226 117.26 117.26 117.26 117.26 -0.15       Hover/Click
Total Volume and Open Interest 1,018,436 1,473,034 +1,473,034  
Euro-Schatz(EUREX)
Mar24 240226 105.28 105.31 105.10 105.13 -0.12 881,111 2,371,317 +141,195  
Jun24 240226 105.84 105.85 105.63 105.66 -0.13 29,164 67,645 +21,765  
Sep24 240226 106.93 106.93 106.93 106.93 -0.13        
Total Volume and Open Interest 910,275 2,438,962 +2,438,962  
3-Mth Euribor(EUREX)
Mar24 240226 96.095 96.095 96.080 96.085 -0.015 282 1,484 +60  
Jun24 240226 96.375 96.375 96.340 96.340 -0.040 1,082 2,740 +88  
Sep24 240226 96.745 96.745 96.675 96.680 -0.060 1,663 2,003 -218  
Total Volume and Open Interest 188,734 13,744 +245  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240226 98~05 98~13 97~17 97~24 -0~06 443,625 466,202 -92,809 Hover/Click
Jun24 240226 98~08 98~17 97~21 97~28 -0~07 205,661 136,267 +121,317 Hover/Click
Total Volume and Open Interest 651,595 602,470 +28,509  
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 240226 96.100 96.105 96.075 96.080 -0.015 230,983 873,059 +10,525  
Jun24 240226 96.380 96.395 96.325 96.335 -0.045 293,416 645,060 -11,546  
Sep24 240226 96.745 96.765 96.655 96.670 -0.070 208,998 397,666 -90  
Total Volume and Open Interest 1,968,714 4,622,812 +12,352  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240226 95.67 95.68 95.66 95.68 +0.01 35,896 225,943 -21,548  
Jun24 240226 95.72 95.75 95.71 95.75 +0.02 24,199 322,270 +2,507  
Sep24 240226 95.80 95.85 95.79 95.85 +0.04 27,224 203,349 -1,989  
Dec24 240226 95.90 95.96 95.89 95.96 +0.05 16,359 212,846 -1,144  
Mar25 240226 96.00 96.06 95.98 96.06 +0.05 9,428 117,299 -2,523  
Jun25 240226 96.08 96.15 96.06 96.15 +0.06 8,414 104,655 +1,415  
Sep25 240226 96.14 96.22 96.12 96.22 +0.07 7,570 77,564 +480  
Dec25 240226 96.19 96.28 96.18 96.28 +0.08 7,154 78,864 +1,187  
Mar26 240226 96.24 96.29 96.24 96.29 +0.08 213 6,801 +46  
Jun26 240226 96.19 96.28 96.19 96.28 +0.09 105 896 +9  
Total Volume and Open Interest 136,562 1,351,525 -21,560  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240226 95.79 95.90 95.77 95.89 +0.10 214,686 1,103,451 +9,427  
Jun24 240226 95.79 95.90 95.79 95.89 +0.10 0 50 +0  
Total Volume and Open Interest 214,686 1,103,501 +9,427  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240226 96.21 96.29 96.19 96.29 +0.07 223,346 797,444 +28,072  
Jun24 240226 96.32 96.32 96.32 96.32 +0.08 0 17 +0  
Total Volume and Open Interest 223,346 797,461 +28,072  
Gold(CMX) Weekly Monthly
Feb24 240226 2034.1 2035.4 2024.8 2028.5 -10.1 964 1,140 +10 Hover/Click
Apr24 240226 2044.2 2046.8 2034.1 2038.9 -10.5 147,947 317,407 -234 Hover/Click
Jun24 240226 2064.0 2066.5 2054.1 2058.8 -10.5 4,854 40,416 +756 Hover/Click
Aug24 240226 2082.4 2084.8 2073.0 2077.3 -10.4 1,586 23,387 -149 Hover/Click
Oct24 240226 2098.2 2101.4 2090.6 2095.1 -10.3 358 5,782 -141 Hover/Click
Dec24 240226 2117.1 2118.6 2108.0 2112.4 -10.2 778 12,536 -143 Hover/Click
Feb25 240226 2132.9 2132.9 2129.3 2129.3 -10.0 54 1,584 -14 Hover/Click
Apr25 240226 2148.2 2148.2 2144.5 2144.5 -9.7 14 342 -6 Hover/Click
Jun25 240226 2160.1 2160.1 2160.1 2160.1 -9.7 2 831 +1 Hover/Click
Aug25 240226 2174.4 2174.4 2174.4 2174.4 -9.7 0 14 +0 Hover/Click
Oct25 240226 2188.7 2188.7 2188.7 2188.7 -9.7 0 8 +0 Hover/Click
Dec25 240226 2202.0 2202.0 2202.0 2202.0 -9.7 0 1,364 +0 Hover/Click
Total Volume and Open Interest 158,218 408,043 +874  
Silver(CMX) Weekly Monthly
Mar24 240226 2298.0 2298.0 2245.5 2252.6 -45.6 52,298 40,735 -9,110 Hover/Click
May24 240226 2318.0 2318.0 2267.5 2273.5 -45.4 21,223 84,570 +8,446 Hover/Click
Jul24 240226 2331.0 2331.5 2288.5 2295.4 -45.4 719 9,285 +43 Hover/Click
Sep24 240226 2350.0 2354.5 2312.5 2316.9 -45.2 233 5,658 +40 Hover/Click
Dec24 240226 2388.5 2388.5 2339.5 2345.0 -44.7 202 5,363 +146 Hover/Click
Mar25 240226 2373.8 2373.8 2373.8 2373.8 -44.5 14 97 +4 Hover/Click
May25 240226 2391.1 2391.1 2391.1 2391.1 -44.5 0 3 +0 Hover/Click
Total Volume and Open Interest 74,879 145,906 -489  
Platinum(NYMEX) Weekly Monthly
Apr24 240226 906.6 907.5 880.2 881.1 -28.5 25,064 74,679 -3,176 Hover/Click
Jul24 240226 913.7 914.9 889.1 890.2 -27.9 2,138 9,726 +209 Hover/Click
Oct24 240226 920.0 921.5 898.0 899.0 -27.2 656 2,826 -339 Hover/Click
Jan25 240226 928.1 928.1 906.4 906.5 -27.1 136 758 +45 Hover/Click
Total Volume and Open Interest 28,019 88,188 -3,271  
Palladium(NYMEX) Weekly Monthly
Mar24 240226 978.00 978.00 944.00 956.90 -31.60 7,101 6,675 -2,856 Hover/Click
Jun24 240226 987.00 987.00 952.50 966.70 -30.50 5,347 16,562 +1,868 Hover/Click
Sep24 240226 979.50 984.50 969.00 975.10 -27.70 19 62 +7 Hover/Click
Total Volume and Open Interest 12,469 23,316 -980  
Copper(CMX) Weekly Monthly
Mar24 240226 387.10 387.15 381.65 382.00 -6.00 67,214 39,847 -10,357 Hover/Click
May24 240226 388.80 388.80 383.40 383.45 -6.60 63,676 100,533 +971 Hover/Click
Jul24 240226 390.35 390.55 385.45 385.45 -6.30 5,657 27,422 +833 Hover/Click
Sep24 240226 391.55 391.60 387.25 387.25 -6.05 2,682 18,527 -90 Hover/Click
Dec24 240226 392.65 393.05 388.95 388.95 -5.80 958 11,256 +601 Hover/Click
Total Volume and Open Interest 141,198 204,380 -8,042  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240226 39187 39290 39070 39116 -73 161,911 106,011 +4,608 Hover/Click
Jun24 240226 39581 39709 39501 39544 -65 530 949 +105 Hover/Click
Sep24 240226 39594 39684 39594 39594 -81 4 11 +3 Hover/Click
Dec24 240226 39822 39929 39822 39822 -81 0 1 +0 Hover/Click
Total Volume and Open Interest 162,445 106,972 +4,716  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240226 5095.00 5108.00 5076.25 5080.25 -21.25 1,738,869 2,277,089 +41,018 Hover/Click
Jun24 240226 5157.75 5169.00 5137.50 5141.25 -21.25 11,842 67,708 +2,678 Hover/Click
Sep24 240226 5207.50 5222.75 5193.75 5195.75 -21.25 322 3,928 +94 Hover/Click
Dec24 240226 5246.25 5269.50 5246.25 5246.25 -21.00 25 3,016 +20 Hover/Click
Total Volume and Open Interest 1,751,075 2,352,472 +43,793  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240226 17961.50 18059.50 17922.00 17977.00 -14.00 759,232 293,503 +10,144 Hover/Click
Jun24 240226 18210.00 18298.25 18165.50 18215.75 -15.50 2,463 2,519 -99 Hover/Click
Sep24 240226 18400.00 18501.25 18381.50 18423.25 -12.75 35 120 -5 Hover/Click
Total Volume and Open Interest 761,731 296,287 +10,039  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240226 2865.90 2874.60 2850.90 2859.30 -3.80 10,225 38,838 +258 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 10,225 38,841 +258  
Volatility Index(CBOE)
Feb24 240214 15.75 15.75 14.32 14.32 -1.43 58,819 54,340 -11,756  
Mar24 240226 14.50 14.60 14.20 14.25 -0.18 91,400 171,048 -1,530  
Apr24 240226 15.42 15.50 15.20 15.25 -0.15 51,842 80,369 +4,997  
May24 240226 16.05 16.08 15.85 15.94 -0.11 20,821 42,539 +3,360  
Total Volume and Open Interest 187,785 350,849 +8,978  
S & P 600(CME)
Mar24 240226 1298.00 1302.80 1294.40 1298.00 -0.70 4 723 -2  
Jun24 240226 1313.50 1313.50 1313.50 1313.50 -0.50        
Total Volume and Open Interest 4 723 -2  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240226 2018.00 2036.70 2009.30 2032.20 +11.70 244,586 505,281 +11,225 Hover/Click
Jun24 240226 2046.80 2059.20 2032.40 2055.10 +12.00 427 2,273 +47 Hover/Click
Sep24 240226 2075.10 2075.10 2075.10 2075.10 +11.30 0 19 +0 Hover/Click
Total Volume and Open Interest 245,013 507,573 +11,272  
Nikkei 225(CME)
Mar24 240226 39475 39520 39175 39350 -130 12,498 17,850 +765  
Jun24 240226 39235 39330 39000 39165 -140 436 149 +31  
Total Volume and Open Interest 12,934 17,999 +796  
Nikkei 225(SGX) Weekly Monthly
Mar24 240226 39450 39620 39165 39230 +90 31,846 112,225 -507  
Jun24 240226 39160 39305 38940 38970 +75 1,640 5,394 +1,395  
Sep24 240226 38920 38920 38920 38920 +85 0 95 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240226 39130 39620 39075 39230 +110 827,559 419,278 -3,571  
Jun24 240226 38860 39355 38810 38970 +920 34,935 21,821 +815  
Sep24 240226 38820 39290 38760 38920 +950 756 2,441 +54  
Total Volume and Open Interest 786,159 466,539 -5,849  
Nikkei 225(JPX)
Mar24 240226 39130 39610 39070 39230 +110 53,979 213,881 +1,881  
Jun24 240226 38850 39340 38820 38970 +110 2,684 27,276 +768  
Sep24 240226 38800 39250 38800 38920 +120 11 1,860 +1  
Total Volume and Open Interest 56,686 299,282 +2,899  
Nikkei 225(CME) Yen
Mar24 240226 39475 39510 39165 39340 -130 44,010 52,557 +819  
Jun24 240226 39075 39220 38920 39080 -125 88 190 +20  
Sep24 240226 39415 39415 39415 39415 +310 0 1 +0  
Total Volume and Open Interest 44,098 52,748 +839  
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 49,073 174,625 +1,269  
Apr24 240226 7972.5 7977.5 7968.0 7968.0 -37.5 50 22 +0  
May24 240226 7894.0 7894.0 7894.0 7894.0 -38.0        
Jun24 240226 7847.0 7847.0 7847.0 7847.0 -40.0 1 167 +0  
Sep24 240226 7915.5 7915.5 7915.5 7915.5 -38.0        
Dec24 240226 7960.5 7960.5 7960.5 7960.5 -38.0        
Total Volume and Open Interest 49,124 174,814 +174,814  
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240226 16718 16823 16583 16634 -85 133,794 123,583 -3,485  
Mar24 240226 16719 16822 16582 16631 -100 14,497 23,693 +4,772  
Apr24 240226 16769 16769 16671 16671 -97 252 888 +252  
Total Volume and Open Interest 149,629 159,836 +1,700  
DAX(EUREX) Weekly Monthly
Mar24 240226 17458.0 17502.0 17412.0 17470.0 +10.0 71,610 80,568 +8,165  
Jun24 240226 17702.0 17735.0 17702.0 17735.0 +9.0 62 456 +30  
Sep24 240226 17904.0 17904.0 17904.0 17904.0 +13.0        
Total Volume and Open Interest 71,672 81,145 +8,195  
Mini-DAX(EUREX)
Mar24 240226 17457.0 17501.0 17411.0 17470.0 +10.0 42,384 12,505 +2,047  
Jun24 240226 17710.0 17762.0 17697.0 17735.0 +9.0 115 194 +37  
Sep24 240226 17904.0 17904.0 17904.0 17904.0 +13.0        
Total Volume and Open Interest 42,499 12,699 +2,084  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240226 4880 4883 4867 4874 -10 1,084,317 2,786,866 +133,603  
Jun24 240226 4832 4832 4823 4826 -10 10,892 121,737 +8,387  
Sep24 240226 4862 4862 4862 4862 -10 725 3,519 +725  
Total Volume and Open Interest 1,095,934 2,926,223 +2,926,223  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240226 11404 11445 11353 11381 -28 33,584 162,295 +5,330  
Jun24 240226 11325 11325 11266 11269 -28 37 6,923 +24  
Sep24 240226 11297 11297 11297 11297 -29 0 1 +0  
Total Volume and Open Interest 33,621 169,382 +169,382  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240226 7681.00 7692.50 7657.00 7667.50 -24.50 97,438 531,479 +277  
Jun24 240226 7688.00 7693.00 7688.00 7693.00 -25.00 6 1,463 +0  
Sep24 240226 7715.00 7715.00 7715.00 7715.00 -25.00 0 91 +0  
Total Volume and Open Interest 97,444 533,598 +277  
SPI 200(SFE) Weekly Monthly
Mar24 240226 7602.0 7647.0 7572.0 7611.0 +10.0 39,179 281,062 -456  
Jun24 240226 7663.0 7663.0 7648.0 7660.0 +11.0 0 131 +0  
Sep24 240226 7627.0 7627.0 7627.0 7627.0 +11.0        
Total Volume and Open Interest 39,179 281,237 -456  
FTSE MIB(ISE)
Mar24 240226 32760.00 32785.00 32620.00 32652.00 -120.00 14,487 111,700 +2,847  
Jun24 240226 32090.00 32150.00 32080.00 32080.00 -120.00 71 960 +76  
Sep24 240226 32180.00 32180.00 32180.00 32180.00 -122.00 0 3 +0  
Total Volume and Open Interest 14,558 112,663 +2,923  
KOSPI 200(KFE)
Mar24 240226 359.25 359.30 352.75 355.25 -3.80 189,471 284,925 +5,129  
Jun24 240226 359.75 359.75 353.75 356.20 -3.55 584 36,234 -18  
Sep24 240226 359.50 359.60 358.25 358.30 -6.70 8 6,444 +1  
Total Volume and Open Interest 190,064 345,119 +345,119  
GSCI(CME) Weekly Monthly
Mar24 240226 551.70 557.40 550.50 556.30 +3.95 1 657 +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 1 657 +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

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!!!