Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue February 27, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240227 1136.00 1152.25 1128.75 1131.25 -4.75 98,731 51,561 -36,779 Hover/Click
May24 240227 1145.00 1161.50 1138.50 1140.75 -4.50 161,757 335,584 +3,764 Hover/Click
Jul24 240227 1154.50 1171.50 1149.50 1151.50 -3.75 55,356 161,453 +6,084 Hover/Click
Aug24 240227 1150.50 1166.00 1146.00 1147.75 -2.75 7,043 20,059 +766 Hover/Click
Sep24 240227 1135.75 1151.75 1134.50 1136.25 unch 4,163 13,166 +84 Hover/Click
Nov24 240227 1128.00 1144.75 1127.75 1129.75 unch 24,715 118,197 +1,795 Hover/Click
Jan25 240227 1139.00 1154.50 1138.00 1139.75 unch 1,848 9,693 +129 Hover/Click
Mar25 240227 1139.25 1154.25 1137.75 1140.00 unch 896 10,984 +238 Hover/Click
May25 240227 1152.00 1157.00 1141.25 1143.00 -0.25 336 6,497 +75 Hover/Click
Jul25 240227 1161.50 1162.75 1147.75 1149.75 -0.25 273 2,919 +103 Hover/Click
Aug25 240227 1144.50 1144.50 1144.50 1144.50 -0.50 3 18 +1 Hover/Click
Sep25 240227 1126.00 1126.00 1126.00 1126.00 -1.00 3 28 -1 Hover/Click
Nov25 240227 1120.00 1135.25 1120.00 1121.00 unch 202 3,312 +113 Hover/Click
Jan26 240227 1144.75 1144.75 1129.75 1129.75 unch 0 13 +0 Hover/Click
Total Volume and Open Interest 355,332 733,745 -23,628  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240227 334.50 339.80 326.70 327.80 -6.60 45,232 30,657 -14,925 Hover/Click
May24 240227 328.80 333.90 323.30 324.90 -3.70 77,391 230,981 +5,223 Hover/Click
Jul24 240227 331.60 336.40 326.80 328.30 -3.10 28,611 99,203 +1,749 Hover/Click
Aug24 240227 333.20 337.80 328.60 329.90 -3.00 6,479 21,288 +385 Hover/Click
Sep24 240227 334.50 338.80 329.90 331.00 -2.80 2,913 17,697 +156 Hover/Click
Oct24 240227 333.50 338.30 330.20 331.00 -2.50 1,584 12,631 +59 Hover/Click
Dec24 240227 338.00 341.20 333.30 334.20 -2.30 8,508 47,361 +875 Hover/Click
Jan25 240227 339.60 342.50 334.90 335.70 -2.40 583 4,804 +139 Hover/Click
Mar25 240227 341.30 345.30 335.70 336.30 -2.50 442 2,914 -19 Hover/Click
May25 240227 341.00 343.90 337.40 337.90 -2.40 232 1,293 +48 Hover/Click
Total Volume and Open Interest 172,934 471,114 -5,869  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240227 44.47 45.50 44.41 44.91 +0.51 39,348 21,930 -15,202 Hover/Click
May24 240227 45.02 46.12 45.02 45.53 +0.51 80,422 237,203 +4,233 Hover/Click
Jul24 240227 45.46 46.47 45.41 45.94 +0.55 21,590 124,680 +1,324 Hover/Click
Aug24 240227 45.43 46.32 45.28 45.81 +0.53 4,572 29,958 +206 Hover/Click
Sep24 240227 45.24 46.06 45.13 45.58 +0.51 1,742 19,530 +71 Hover/Click
Oct24 240227 44.85 45.75 44.85 45.29 +0.50 1,426 14,534 +54 Hover/Click
Dec24 240227 44.82 45.70 44.78 45.26 +0.52 6,436 70,809 +694 Hover/Click
Jan25 240227 44.84 45.75 44.84 45.33 +0.54 775 5,730 +74 Hover/Click
Mar25 240227 45.20 45.80 45.20 45.38 +0.53 433 4,547 -130 Hover/Click
May25 240227 45.52 45.88 45.52 45.52 +0.53 304 1,959 +38 Hover/Click
Total Volume and Open Interest 157,882 534,202 -8,311  
Canola(WCE) Weekly Monthly
Mar24 240227 584.1 592.9 572.0 577.1 -4.0 6,240 4,729 -4,019 Hover/Click
May24 240227 588.3 598.5 587.4 591.1 +2.8 25,734 192,071 -2,776 Hover/Click
Jul24 240227 595.1 604.6 595.0 598.6 +3.4 6,352 58,635 +1,912 Hover/Click
Nov24 240227 602.0 611.1 601.6 605.3 +3.7 1,531 38,637 +157 Hover/Click
Jan25 240227 610.3 615.1 607.8 609.8 +3.8 59 1,533 +8 Hover/Click
Mar25 240227 611.9 611.9 611.9 611.9 +3.8 0 78 +0 Hover/Click
Total Volume and Open Interest 39,916 295,705 -4,718  
Corn(CBOT) Weekly Monthly
Mar24 240227 406.50 411.50 406.25 408.25 +1.25 227,175 115,990 -64,761 Hover/Click
May24 240227 421.00 426.50 421.00 423.50 +2.00 317,455 607,049 +3,884 Hover/Click
Jul24 240227 433.25 439.25 433.25 436.00 +2.25 103,125 304,663 +2,184 Hover/Click
Sep24 240227 442.75 448.75 442.50 446.50 +3.25 26,605 175,630 +3,093 Hover/Click
Dec24 240227 456.00 462.50 455.75 460.00 +3.00 39,572 263,221 -4,638 Hover/Click
Mar25 240227 469.00 475.50 468.75 473.25 +3.00 6,360 29,446 +1,544 Hover/Click
May25 240227 476.00 481.75 476.00 479.75 +3.00 1,015 4,121 +130 Hover/Click
Jul25 240227 479.00 485.00 478.25 483.00 +2.75 1,406 6,489 +466 Hover/Click
Sep25 240227 467.50 472.75 467.50 470.75 +1.00 352 1,007 +93 Hover/Click
Dec25 240227 470.25 474.75 468.25 472.25 +0.25 1,418 14,336 +423 Hover/Click
Total Volume and Open Interest 724,532 1,523,305 -57,550  
Wheat(CBOT) Weekly Monthly
Mar24 240227 576.00 591.75 575.50 586.00 +8.75 23,795 20,943 -9,993 Hover/Click
May24 240227 573.75 589.50 571.50 584.25 +9.50 62,214 183,660 -601 Hover/Click
Jul24 240227 576.75 591.25 574.00 586.25 +9.25 27,670 103,226 +598 Hover/Click
Sep24 240227 583.75 598.50 582.25 593.00 +8.00 8,871 30,276 +454 Hover/Click
Dec24 240227 598.25 611.75 596.50 606.75 +7.75 7,472 34,263 +288 Hover/Click
Mar25 240227 612.50 624.75 610.75 620.00 +7.50 2,553 4,446 +617 Hover/Click
Total Volume and Open Interest 133,863 379,209 -8,168  
Wheat(KCBT) Weekly Monthly
Mar24 240227 584.00 597.25 583.50 593.50 +9.75 17,116 6,146 -7,888 Hover/Click
May24 240227 576.00 591.25 575.50 585.75 +9.25 32,557 117,472 +4,429 Hover/Click
Jul24 240227 565.50 580.00 564.25 576.25 +9.75 17,877 70,517 +3,081 Hover/Click
Sep24 240227 574.00 589.00 573.75 585.25 +9.25 4,311 24,954 +1,148 Hover/Click
Dec24 240227 595.75 606.25 591.75 602.25 +8.75 2,036 24,689 +1,031 Hover/Click
Mar25 240227 610.50 620.50 606.75 616.25 +8.25 112 1,339 -28 Hover/Click
May25 240227 621.00 625.50 621.00 622.75 +8.25 87 579 +20 Hover/Click
Total Volume and Open Interest 74,174 245,990 +1,840  
Wheat(MGE) Weekly Monthly
Mar24 240227 647.00 660.75 647.00 658.75 +10.50 3,875 5,073 -1,791 Hover/Click
May24 240227 652.00 666.00 651.50 662.25 +9.50 8,491 41,831 +915 Hover/Click
Jul24 240227 659.00 670.25 658.75 666.50 +8.75 1,430 13,430 +119 Hover/Click
Sep24 240227 665.75 678.00 665.00 673.50 +7.75 382 6,232 +75 Hover/Click
Dec24 240227 680.25 691.50 680.25 687.25 +7.00 248 3,181 +60 Hover/Click
Mar25 240227 696.00 703.25 696.00 699.50 +6.00 88 184 +14 Hover/Click
Total Volume and Open Interest 14,537 69,965 -598  
Oats(CBOT) Weekly Monthly
Mar24 240227 377.75 380.00 371.50 373.00 -2.00 484 579 -378 Hover/Click
May24 240227 366.25 370.00 362.00 366.00 +3.00 759 2,117 +279 Hover/Click
Jul24 240227 360.00 362.75 360.00 362.75 +3.50 1 254 +1 Hover/Click
Sep24 240227 362.00 362.00 359.50 362.00 -2.25 1 10 +1 Hover/Click
Total Volume and Open Interest 1,251 3,031 -91  
Rough Rice(CBOT) Weekly Monthly
Mar24 240227 18.25 18.25 17.87 17.99 -0.30 419 967 -338 Hover/Click
May24 240227 18.60 18.60 18.22 18.35 -0.29 683 9,200 +362 Hover/Click
Jul24 240227 18.28 18.51 18.28 18.40 -0.26 10 283 +4 Hover/Click
Sep24 240227 14.30 14.40 14.22 14.22 -0.28 27 1,872 +7 Hover/Click
Total Volume and Open Interest 1,139 12,393 +35  
Live Cattle(CME) Weekly Monthly
Feb24 240227 185.600 186.380 185.535 185.600 -0.135 697 1,173 -515 Hover/Click
Apr24 240227 188.300 189.150 187.300 187.735 -0.365 27,962 127,874 +605 Hover/Click
Jun24 240227 184.250 184.830 183.200 183.580 -0.520 15,410 72,555 +387 Hover/Click
Aug24 240227 183.200 183.800 182.330 182.685 -0.515 11,067 41,822 +441 Hover/Click
Oct24 240227 186.485 187.000 185.785 186.100 -0.385 5,906 28,624 +1,486 Hover/Click
Dec24 240227 189.535 189.985 188.985 189.300 -0.280 2,569 16,893 +493 Hover/Click
Total Volume and Open Interest 64,718 302,483 +3,038  
Feeder Cattle(CME) Weekly Monthly
Mar24 240227 253.050 254.400 251.685 253.000 -0.050 4,063 7,614 -654 Hover/Click
Apr24 240227 259.025 260.650 257.685 258.950 +0.050 7,841 16,788 +633 Hover/Click
May24 240227 261.730 263.130 260.000 261.335 -0.250 3,852 10,613 +192 Hover/Click
Aug24 240227 270.275 271.585 269.400 270.600 +0.250 2,692 10,077 +178 Hover/Click
Sep24 240227 270.585 271.730 269.730 270.835 +0.285 1,011 2,996 +13 Hover/Click
Oct24 240227 270.400 271.300 269.525 270.585 +0.085 860 3,911 +58 Hover/Click
Nov24 240227 269.400 270.100 268.300 269.200 +0.150 387 1,973 +15 Hover/Click
Total Volume and Open Interest 20,772 54,943 +438  
Lean Hogs(CME) Weekly Monthly
Apr24 240227 86.100 86.780 85.800 85.900 -0.380 26,615 95,545 -3,645 Hover/Click
May24 240227 91.100 91.330 90.200 90.380 -0.370 297 4,719 +26  
Jun24 240227 99.750 100.350 99.050 99.330 -0.520 13,569 47,418 +2,048 Hover/Click
Jul24 240227 100.500 101.080 100.080 100.450 -0.100 6,237 22,112 +478 Hover/Click
Aug24 240227 99.780 100.650 99.780 100.180 +0.250 5,143 25,112 +516 Hover/Click
Oct24 240227 84.430 84.830 84.400 84.680 +0.180 2,314 27,764 +253 Hover/Click
Dec24 240227 76.280 76.450 76.100 76.350 +0.070 849 16,085 +123 Hover/Click
Feb25 240227 79.000 79.080 78.880 78.950 +0.150 204 2,826 +1 Hover/Click
Total Volume and Open Interest 55,286 242,507 -167  
Class III Milk(CME) Weekly Monthly
Feb24 240227 16.13 16.13 16.11 16.11 -0.01 35 4,732 -22 Hover/Click
Mar24 240227 17.60 17.63 17.17 17.28 -0.30 960 4,507 -269 Hover/Click
Apr24 240227 18.06 18.06 17.49 17.56 -0.44 563 4,414 +75 Hover/Click
May24 240227 18.30 18.30 17.78 17.84 -0.41 297 2,525 +74 Hover/Click
Jun24 240227 18.57 18.57 18.16 18.16 -0.44 53 1,765 +21 Hover/Click
Jul24 240227 18.70 18.70 18.36 18.39 -0.38 17 1,258 +1 Hover/Click
Aug24 240227 18.86 18.86 18.57 18.63 -0.31 18 1,205 +3 Hover/Click
Sep24 240227 18.84 18.85 18.78 18.81 -0.30 22 1,055 +2 Hover/Click
Oct24 240227 18.87 18.87 18.75 18.81 -0.15 17 843 +1 Hover/Click
Nov24 240227 18.66 18.66 18.54 18.66 -0.13 25 895 -4 Hover/Click
Dec24 240227 18.31 18.31 18.16 18.31 unch 28 763 +1 Hover/Click
Jan25 240227 18.11 18.11 18.11 18.11 unch 0 268 +0 Hover/Click
Feb25 240227 18.00 18.00 18.00 18.00 unch 0 204 +0 Hover/Click
Total Volume and Open Interest 2,038 24,920 -114  
Cocoa(ICE) Weekly Monthly
Mar24 240227 6780 6893 6743 6755 -129 42 626 -149 Hover/Click
May24 240227 6511 6588 6369 6455 -102 40,224 96,558 -4,358 Hover/Click
Jul24 240227 6195 6260 6075 6148 -95 16,723 50,072 -1,201 Hover/Click
Sep24 240227 5901 5955 5785 5849 -87 11,964 38,165 -1,186 Hover/Click
Dec24 240227 5586 5655 5495 5553 -59 6,282 33,918 -861 Hover/Click
Mar25 240227 5322 5394 5275 5325 -8 2,024 11,247 +94 Hover/Click
May25 240227 5115 5188 5082 5139 +32 924 2,452 +95 Hover/Click
Total Volume and Open Interest 78,683 235,002 -7,464  
Coffee "C"(ICE) Weekly Monthly
Mar24 240227 191.10 194.05 188.55 194.05 +3.95 49 787 -31 Hover/Click
May24 240227 180.00 184.60 177.50 183.05 +3.45 15,187 111,468 -902 Hover/Click
Jul24 240227 179.10 182.95 176.60 181.65 +2.85 6,733 43,752 +303 Hover/Click
Sep24 240227 179.35 182.55 176.55 181.35 +2.55 2,080 22,042 +265 Hover/Click
Dec24 240227 179.70 182.60 176.95 181.50 +2.40 1,258 19,021 +69 Hover/Click
Mar25 240227 180.05 182.65 177.65 181.75 +2.40 204 7,002 -5 Hover/Click
Total Volume and Open Interest 25,751 207,449 -237  
Orange Juice(ICE) Weekly Monthly
Mar24 240227 376.95 377.40 368.95 368.95 -10.00 471 1,533 -295 Hover/Click
May24 240227 379.55 380.00 371.25 371.25 -10.00 1,360 6,270 +277 Hover/Click
Jul24 240227 370.20 370.20 365.70 365.70 -10.00 56 1,033 +11 Hover/Click
Sep24 240227 360.10 360.10 360.10 360.10 -10.00 6 260 -1 Hover/Click
Nov24 240227 349.15 349.15 349.15 349.15 -10.00 0 11 +0 Hover/Click
Jan25 240227 334.55 334.55 334.55 334.55 -10.00 0 37 +0 Hover/Click
Total Volume and Open Interest 1,893 9,146 -8  
Sugar #11(ICE) Weekly Monthly
Mar24 240227 23.24 24.07 23.12 23.84 +0.69 38,068 47,305 -20,710 Hover/Click
May24 240227 22.20 22.95 22.16 22.68 +0.52 74,112 296,115 +6,167 Hover/Click
Jul24 240227 21.92 22.59 21.89 22.37 +0.45 27,788 171,158 +2,241 Hover/Click
Oct24 240227 21.94 22.57 21.92 22.37 +0.43 12,153 129,576 +561 Hover/Click
Mar25 240227 22.19 22.73 22.14 22.54 +0.40 5,529 84,632 +861 Hover/Click
May25 240227 21.40 21.80 21.29 21.66 +0.33 2,096 34,290 -509 Hover/Click
Jul25 240227 20.92 21.23 20.79 21.12 +0.28 1,600 25,376 +304 Hover/Click
Oct25 240227 20.66 20.94 20.53 20.85 +0.27 601 22,756 +139 Hover/Click
Mar26 240227 20.59 20.90 20.53 20.81 +0.25 473 9,721 +254 Hover/Click
Total Volume and Open Interest 163,007 830,647 -10,601  
London Cocoa(LCE) Weekly Monthly
Mar24 240227 5766 5946 5758 5827 +35 5,697 64,363 -3,147 Hover/Click
May24 240227 5540 5596 5478 5497 -61 17,010 62,189 -1,514 Hover/Click
Jul24 240227 5162 5205 5085 5104 -71 9,783 50,067 +9 Hover/Click
Sep24 240227 4872 4908 4802 4823 -47 9,874 42,204 -369 Hover/Click
Dec24 240227 4506 4549 4460 4481 -30 7,649 47,185 -956 Hover/Click
Mar25 240227 4279 4332 4250 4280 -7 4,001 48,670 -549 Hover/Click
May25 240227 4070 4156 4070 4131 +31 697 5,196 +91 Hover/Click
Total Volume and Open Interest 54,954 322,420 -6,398  
London Sugar(LCE) Weekly Monthly
May24 240227 625.50 635.70 623.00 631.70 +7.20 7,774 40,002 +652 Hover/Click
Aug24 240227 610.20 620.40 608.80 616.20 +5.70 1,817 14,157 -86 Hover/Click
Oct24 240227 602.90 613.10 601.80 608.80 +6.00 1,308 8,643 +74 Hover/Click
Dec24 240227 600.70 609.80 598.70 605.60 +6.40 640 5,530 +172 Hover/Click
Mar25 240227 598.90 608.60 598.40 604.30 +7.00 202 5,831 +90 Hover/Click
Total Volume and Open Interest 11,824 77,031 +952  
Cotton(ICE) Weekly Monthly
Mar24 240227 96.75 100.75 96.71 100.75 +4.17 8 39 -7 Hover/Click
May24 240227 94.65 98.80 94.54 98.80 +4.00 21,826 132,548 +788 Hover/Click
Jul24 240227 93.50 97.68 93.50 97.68 +4.00 10,995 70,933 -1,676 Hover/Click
Oct24 240227 86.94 87.77 86.94 87.77 +1.36 12 64 +1 Hover/Click
Dec24 240227 83.82 85.00 83.51 84.77 +0.76 8,314 56,001 +753 Hover/Click
Mar25 240227 83.95 85.16 83.83 84.90 +0.73 778 4,949 +192 Hover/Click
Total Volume and Open Interest 41,955 266,461 +58  
Crude Oil(NYM) Weekly Monthly
Apr24 240227 77.62 79.00 77.17 78.87 +1.29 274,710 340,212 -7,293 Hover/Click
May24 240227 77.11 78.33 76.67 78.23 +1.14 117,046 190,737 +863 Hover/Click
Jun24 240227 76.62 77.72 76.18 77.64 +1.05 83,860 165,627 +6,899 Hover/Click
Jul24 240227 76.08 77.06 75.68 77.00 +0.95 31,057 104,069 +4,216 Hover/Click
Aug24 240227 75.51 76.41 75.09 76.32 +0.86 19,498 53,239 -882 Hover/Click
Sep24 240227 74.86 75.71 74.48 75.66 +0.81 33,964 94,486 -723 Hover/Click
Oct24 240227 74.30 75.08 73.88 75.02 +0.75 8,413 51,219 -91 Hover/Click
Nov24 240227 73.82 74.51 73.82 74.45 +0.72 3,222 41,173 +522 Hover/Click
Dec24 240227 73.23 73.98 72.86 73.91 +0.68 39,881 179,677 +1,297 Hover/Click
Jan25 240227 72.76 73.39 72.76 73.38 +0.63 1,734 36,427 +24 Hover/Click
Feb25 240227 72.35 72.90 72.35 72.90 +0.60 1,316 23,486 +376 Hover/Click
Mar25 240227 71.98 72.47 71.76 72.47 +0.58 4,491 33,647 +148 Hover/Click
Apr25 240227 72.06 72.06 72.06 72.06 +0.58 1,056 15,674 +767 Hover/Click
May25 240227 71.69 71.69 71.69 71.69 +0.55 193 11,033 +9 Hover/Click
Jun25 240227 70.81 71.42 70.46 71.34 +0.53 5,015 68,717 +168 Hover/Click
Jul25 240227 70.95 70.95 70.95 70.95 +0.52 144 13,806 +18 Hover/Click
Total Volume and Open Interest 639,781 1,657,740 +6,898  
e-miNY Crude Oil(NYM)
Apr24 240227 77.475 79.050 77.175 78.875 +1.300 6,903 1,700 -18  
May24 240227 77.150 78.350 76.700 78.225 +1.125 832 157 +24  
Jun24 240227 76.675 77.725 76.225 77.650 +1.050 67 148 -27  
Jul24 240227 76.700 77.100 75.700 77.000 +0.950 1 33 +0  
Aug24 240227 75.375 76.450 75.125 76.325 +0.875 14 62 +2  
Sep24 240227 75.775 75.775 74.500 75.650 +0.800 2 71 +0  
Oct24 240227 75.025 75.025 73.925 75.025 +0.750 1 12 -1  
Nov24 240227 74.450 74.475 73.400 74.450 +0.700 0 2 +0  
Dec24 240227 73.300 74.000 72.900 73.900 +0.650 33 227 +3  
Jan25 240227 73.375 73.375 73.375 73.375 +0.625 1 2 -1  
Total Volume and Open Interest 7,854 2,453 -18  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240227 277.17 278.63 273.34 274.60 -1.67 28,083 18,209 -8,468 Hover/Click
Apr24 240227 271.60 272.87 268.16 269.77 -0.96 66,844 102,842 +2,844 Hover/Click
May24 240227 263.67 265.31 261.12 263.07 -0.16 26,835 53,493 +749 Hover/Click
Jun24 240227 259.21 260.37 256.56 258.91 +0.40 18,574 51,669 +840 Hover/Click
Jul24 240227 257.25 258.41 254.65 257.17 +0.75 5,881 19,897 +454 Hover/Click
Aug24 240227 254.80 257.30 253.65 256.19 +0.90 2,728 17,476 +360 Hover/Click
Sep24 240227 254.94 256.95 253.49 256.00 +0.94 2,648 14,104 +439 Hover/Click
Oct24 240227 253.71 256.55 253.15 255.64 +0.93 969 8,604 +18 Hover/Click
Nov24 240227 253.68 254.85 252.88 254.61 +0.90 558 8,233 -22 Hover/Click
Dec24 240227 252.55 253.87 250.53 252.95 +0.87 2,089 20,862 +29 Hover/Click
Jan25 240227 250.63 252.34 249.21 251.55 +0.81 550 5,564 -75 Hover/Click
Feb25 240227 249.80 250.79 247.64 249.93 +0.79 273 1,745 -79 Hover/Click
Mar25 240227 248.25 248.65 245.80 247.92 +0.72 368 2,017 +213 Hover/Click
Apr25 240227 245.24 245.24 245.24 245.24 +0.67 241 1,482 +149 Hover/Click
Total Volume and Open Interest 157,088 335,835 -2,433  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240227 230.67 234.77 230.60 234.44 +3.88 28,304 17,153 -9,207 Hover/Click
Apr24 240227 256.34 259.83 255.95 259.44 +3.72 65,343 101,544 +2,863 Hover/Click
May24 240227 255.24 258.65 254.94 258.52 +3.76 30,882 70,564 +1,504 Hover/Click
Jun24 240227 251.92 255.31 251.64 255.22 +3.69 17,439 53,430 +910 Hover/Click
Jul24 240227 248.29 251.07 247.51 250.98 +3.69 5,732 31,605 +853 Hover/Click
Aug24 240227 243.79 246.17 242.76 246.12 +3.46 3,236 23,019 -311 Hover/Click
Sep24 240227 238.12 240.25 237.10 240.21 +3.09 2,749 30,775 +56 Hover/Click
Oct24 240227 218.54 220.65 217.83 220.61 +2.76 1,226 11,042 +143 Hover/Click
Nov24 240227 212.68 213.89 211.63 213.89 +2.47 740 7,599 -7 Hover/Click
Dec24 240227 207.00 209.12 206.54 209.08 +2.13 1,369 20,135 +92 Hover/Click
Total Volume and Open Interest 157,437 379,635 -3,072  
e-miNY RBOB Gasoline(NYM)
Mar24 240227 234.44 234.44 234.44 234.44 +3.88 1 0 -1  
Apr24 240227 259.44 259.44 259.44 259.44 +3.72        
May24 240227 258.52 258.52 258.52 258.52 +3.76        
Jun24 240227 255.22 255.22 255.22 255.22 +3.69        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Mar24 240227 1.625 1.720 1.511 1.615 -0.044 110,505 2,492 -33,541 Hover/Click
Apr24 240227 1.751 1.838 1.710 1.808 +0.064 235,207 294,822 -13,923 Hover/Click
May24 240227 1.905 1.989 1.865 1.965 +0.074 86,677 263,065 -1,546 Hover/Click
Jun24 240227 2.140 2.230 2.106 2.205 +0.076 23,904 73,192 +1,764 Hover/Click
Jul24 240227 2.390 2.485 2.359 2.460 +0.080 22,368 101,218 +1,491 Hover/Click
Aug24 240227 2.468 2.576 2.455 2.551 +0.078 11,149 43,118 +1,110 Hover/Click
Sep24 240227 2.456 2.560 2.441 2.539 +0.079 15,536 95,191 +268 Hover/Click
Oct24 240227 2.521 2.631 2.516 2.612 +0.078 19,301 103,835 +65 Hover/Click
Nov24 240227 2.916 3.015 2.906 2.997 +0.068 4,234 46,590 -47 Hover/Click
Dec24 240227 3.404 3.492 3.390 3.466 +0.052 2,768 53,395 -35 Hover/Click
Jan25 240227 3.681 3.768 3.669 3.740 +0.046 7,245 69,037 +968 Hover/Click
Feb25 240227 3.546 3.604 3.511 3.582 +0.045 3,652 35,724 +129 Hover/Click
Mar25 240227 3.169 3.242 3.159 3.224 +0.044 5,391 67,805 +301 Hover/Click
Apr25 240227 2.959 3.009 2.935 2.995 +0.042 5,691 54,495 +758 Hover/Click
May25 240227 2.988 3.045 2.979 3.032 +0.042 1,685 22,820 +168 Hover/Click
Jun25 240227 3.173 3.218 3.157 3.204 +0.040 1,293 9,758 +81 Hover/Click
Total Volume and Open Interest 567,461 1,498,403 -41,797  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240227 82.64 83.70 82.10 83.65 +1.12 180,341 136,721 -51,451 Hover/Click
May24 240227 81.77 82.75 81.25 82.66 +0.99 335,455 566,960 +4,615 Hover/Click
Jun24 240227 81.22 82.09 80.67 82.02 +0.92 183,999 302,446 +14,673 Hover/Click
Jul24 240227 80.67 81.48 80.12 81.40 +0.86 76,057 168,540 +3,337 Hover/Click
Aug24 240227 80.15 80.85 79.55 80.77 +0.80 50,899 103,541 +146 Hover/Click
Sep24 240227 79.56 80.23 78.98 80.15 +0.75 40,075 125,842 +28 Hover/Click
Oct24 240227 79.02 79.65 78.46 79.57 +0.70 12,108 70,784 +515 Hover/Click
Nov24 240227 78.49 79.12 77.97 79.04 +0.66 8,027 60,817 +141 Hover/Click
Dec24 240227 78.02 78.63 77.51 78.53 +0.62 50,606 211,811 -187 Hover/Click
Jan25 240227 77.38 78.05 77.06 78.04 +0.59 2,583 46,104 +191 Hover/Click
Feb25 240227 76.96 77.59 76.64 77.59 +0.56 1,208 45,230 +377 Hover/Click
Mar25 240227 76.71 77.26 76.29 77.20 +0.54 4,009 30,634 +612 Hover/Click
Apr25 240227 76.90 76.90 76.79 76.84 +0.53 548 18,180 +198 Hover/Click
May25 240227 76.48 76.48 76.48 76.48 +0.52 569 14,483 -4 Hover/Click
Total Volume and Open Interest 966,668 2,224,450 -26,772  
Gas Oil(ICE) Weekly Monthly
Mar24 240227 849.00 850.75 837.25 846.25 +5.50 38,862 138,359 -4,825 Hover/Click
Apr24 240227 823.25 825.00 812.50 821.75 +6.25 70,490 158,053 +1,721 Hover/Click
May24 240227 803.25 805.75 793.75 803.00 +7.00 30,618 93,088 -1,640 Hover/Click
Jun24 240227 789.50 793.25 782.00 790.50 +6.50 37,802 95,883 -616 Hover/Click
Jul24 240227 782.50 785.00 774.75 782.25 +5.75 10,891 45,442 +289 Hover/Click
Aug24 240227 775.25 779.75 769.75 777.25 +5.25 6,581 39,624 +126 Hover/Click
Sep24 240227 771.25 776.25 766.25 773.50 +5.00 5,408 50,853 +609 Hover/Click
Oct24 240227 768.50 773.50 763.75 770.50 +4.50 2,151 35,441 +523 Hover/Click
Nov24 240227 764.00 767.00 757.25 764.00 +4.75 1,493 21,843 -498 Hover/Click
Dec24 240227 753.75 759.00 749.25 756.00 +4.50 9,236 81,125 +66 Hover/Click
Total Volume and Open Interest 216,268 835,906 -3,913  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240227 77.62 78.96 77.16 78.87 +1.29 47,864 78,805 -2,529 Hover/Click
May24 240227 77.18 78.30 76.68 78.23 +1.14 55,008 77,079 +3,992 Hover/Click
Jun24 240227 76.76 77.68 76.24 77.64 +1.05 55,872 83,005 +455 Hover/Click
Jul24 240227 76.12 77.04 75.75 77.00 +0.95 32,136 27,877 -532 Hover/Click
Aug24 240227 75.52 76.36 75.23 76.32 +0.86 17,563 17,102 +186 Hover/Click
Sep24 240227 74.97 75.66 74.63 75.66 +0.81 9,913 39,467 -38 Hover/Click
Oct24 240227 74.29 75.02 74.29 75.02 +0.75 1,113 13,080 -104 Hover/Click
Nov24 240227 74.11 74.45 74.11 74.45 +0.71 845 12,978 -30 Hover/Click
Dec24 240227 73.33 73.95 73.23 73.91 +0.67 6,953 83,752 +182 Hover/Click
Jan25 240227 73.38 73.38 73.38 73.38 +0.63 287 8,541 +41 Hover/Click
Feb25 240227 72.90 72.90 72.90 72.90 +0.60 186 4,019 +29 Hover/Click
Mar25 240227 72.21 72.47 72.21 72.47 +0.58 278 4,228 +40 Hover/Click
Apr25 240227 72.06 72.06 72.06 72.06 +0.57 7 3,027 +0 Hover/Click
May25 240227 71.69 71.69 71.69 71.69 +0.55 8 3,681 +0 Hover/Click
Jun25 240227 71.11 71.39 71.11 71.34 +0.53 665 19,104 +49 Hover/Click
Jul25 240227 70.95 70.95 70.95 70.95 +0.52 0 3,610 +0 Hover/Click
Total Volume and Open Interest 229,814 553,539 +1,772  
US Dollar Index(ICE) Weekly Monthly
Mar24 240227 103.715 103.860 103.540 103.760 +0.010 9,869 28,946 -270 Hover/Click
Jun24 240227 103.340 103.440 103.200 103.380 +0.010 70 979 +23 Hover/Click
Sep24 240227 103.030 103.030 103.030 103.030 +0.010 0 13 +0 Hover/Click
Total Volume and Open Interest 9,939 29,938 -247  
Australian Dollar(CME) Weekly Monthly
Mar24 240227 65.42 65.62 65.29 65.47 +0.06 62,093 201,329 -226 Hover/Click
Jun24 240227 65.55 65.79 65.48 65.65 +0.06 639 2,743 +386 Hover/Click
Sep24 240227 65.71 65.93 65.63 65.79 +0.06 4 166 +1 Hover/Click
Total Volume and Open Interest 62,822 204,790 +109  
British Pound(CME) Weekly Monthly
Mar24 240227 126.86 126.99 126.62 126.82 +0.02 53,899 193,211 +936 Hover/Click
Jun24 240227 126.88 127.04 126.70 126.88 +0.01 2,052 13,559 +1,357 Hover/Click
Sep24 240227 126.94 127.09 126.87 126.94 +0.01 37 619 +16 Hover/Click
Total Volume and Open Interest 56,044 209,972 +2,326  
Canadian Dollar(CME) Weekly Monthly
Mar24 240227 74.07 74.18 73.88 73.94 -0.08 49,315 154,219 +1,964 Hover/Click
Jun24 240227 74.17 74.28 73.99 74.04 -0.08 1,898 6,440 +636 Hover/Click
Sep24 240227 74.16 74.36 74.13 74.13 -0.09 46 1,596 +22 Hover/Click
Dec24 240227 74.22 74.44 74.22 74.22 -0.09 23 760 +23 Hover/Click
Total Volume and Open Interest 51,303 163,508 +2,645  
Japanese Yen(CME) Weekly Monthly
Mar24 240227 66.57 66.85 66.57 66.65 +0.10 92,532 305,645 +1,624 Hover/Click
Jun24 240227 67.52 67.79 67.52 67.59 +0.10 2,502 9,764 +993 Hover/Click
Sep24 240227 68.48 68.66 68.48 68.49 +0.09 2 363 +1 Hover/Click
Total Volume and Open Interest 95,169 316,514 +2,609  
Swiss Franc(CME) Weekly Monthly
Mar24 240227 113.89 114.08 113.74 113.91 +0.14 15,103 63,409 +586 Hover/Click
Jun24 240227 115.07 115.20 114.88 115.04 +0.14 51 633 +5 Hover/Click
Sep24 240227 116.17 116.32 116.17 116.17 +0.13 0 82 +0 Hover/Click
Total Volume and Open Interest 15,154 64,314 +591  
EuroFX(CME) Weekly Monthly
Mar24 240227 108.61 108.75 108.42 108.54 -0.02 149,888 698,449 +1,669 Hover/Click
Jun24 240227 109.01 109.16 108.84 108.96 -0.02 2,103 14,289 +1,632 Hover/Click
Sep24 240227 109.39 109.60 109.33 109.40 -0.02 29 1,654 -1 Hover/Click
Total Volume and Open Interest 152,488 718,455 +3,465  
Mexican Peso(CME) Weekly Monthly
Mar24 240227 583.13 585.00 582.88 584.50 +1.25 46,178 248,804 -1,290 Hover/Click
Jun24 240227 574.88 576.63 574.75 576.25 +1.25 216 1,351 -11 Hover/Click
Total Volume and Open Interest 46,400 250,162 -1,297  
New Zealand Dollar(CME) Weekly Monthly
Mar24 240227 61.7000 61.7800 61.5200 61.7100 -0.0100 19,923 49,224 -333 Hover/Click
Jun24 240227 61.5800 61.7400 61.5100 61.6900 -0.0100 96 146 +76 Hover/Click
Total Volume and Open Interest 20,019 49,372 -257  
Brazilian Real(CME) Weekly Monthly
Mar24 240227 200.90 202.90 200.75 202.70 +1.85 28,799 34,852 -13,584 Hover/Click
Apr24 240227 200.05 202.30 200.05 202.10 +1.90 22,584 29,440 +17,517  
May24 240227 199.95 201.40 199.95 201.40 +1.80 2 5 +1  
Jun24 240227 200.80 200.80 200.80 200.80 +1.85       Hover/Click
Total Volume and Open Interest 51,385 64,297 +3,934  
Bitcoin RR(CME) Weekly Monthly
Feb24 240223 51430 51485 50760 50958 -1082 9,292 1,628 -3,067 Hover/Click
Mar24 240227 55430 58335 55250 57620 +2330 11,813 18,887 +1,109 Hover/Click
Apr24 240227 56170 58925 55890 58250 +2335 1,689 5,713 +103 Hover/Click
May24 240227 58835 59505 56470 58825 +2345 189 244 +55 Hover/Click
Jun24 240227 59940 60025 58680 59365 +2355 26 695 -12 Hover/Click
Total Volume and Open Interest 13,717 25,593 +1,255  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240227 118~290 119~090 118~060 118~100 -0~090 1,048,276 414,618 -413,959 Hover/Click
Jun24 240227 118~310 119~090 118~060 118~100 -0~100 836,284 1,167,540 +512,359 Hover/Click
Sep24 240227 119~040 119~040 118~080 118~120 -0~100 2 38 +1 Hover/Click
Total Volume and Open Interest 1,884,562 1,582,196 +98,401  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240227 109~230 109~280 109~150 109~170 -0~025 5,341,315 847,837 -1,461,023 Hover/Click
Jun24 240227 110~080 110~130 109~315 110~015 -0~030 4,580,052 3,796,408 +1,214,515 Hover/Click
Sep24 240227 110~270 110~280 110~180 110~185 -0~045 28 287 +24 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240227 106~114 106~152 106~072 106~084 -0~010 4,813,722 1,299,474 -1,929,705 Hover/Click
Jun24 240227 106~246 106~284 106~200 106~214 -0~010 4,247,974 4,826,759 +1,866,751 Hover/Click
Sep24 240227 107~002 107~064 107~002 107~002 -0~010       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240227 101~262 101~277 101~244 101~247 -0~005 2,655,218 692,229 -1,378,378 Hover/Click
Jun24 240227 102~092 102~113 102~076 102~082 -0~003 2,265,591 3,085,937 +1,273,140 Hover/Click
Sep24 240227 102~246 102~246 102~246 102~246 -0~003       Hover/Click
Total Volume and Open Interest 4,920,809 3,778,166 -105,238  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240227 94.795 94.805 94.795 94.800 +0.005 36,316 197,431 -4,923  
Jun24 240227 94.970 94.990 94.955 94.965 -0.005 47,452 247,675 +3,485  
Sep24 240227 95.215 95.260 95.195 95.205 -0.020 48,662 228,718 +8,485  
Dec24 240227 95.485 95.535 95.455 95.465 -0.030 70,137 298,071 +993  
Mar25 240227 95.710 95.760 95.665 95.680 -0.040 35,350 167,509 -2,594  
Jun25 240227 95.875 95.930 95.825 95.845 -0.045 32,717 138,696 +2,175  
Sep25 240227 96.005 96.055 95.950 95.970 -0.045 24,205 114,262 -9  
Dec25 240227 96.090 96.145 96.045 96.065 -0.040 33,954 134,626 +482  
Mar26 240227 96.140 96.200 96.105 96.125 -0.035 10,014 89,500 +1,029  
Jun26 240227 96.195 96.245 96.150 96.175 -0.030 9,442 65,550 +588  
Sep26 240227 96.225 96.280 96.185 96.210 -0.030 5,894 43,414 +843  
Dec26 240227 96.255 96.310 96.215 96.240 -0.030 7,134 53,036 -129  
Mar27 240227 96.280 96.335 96.240 96.265 -0.030 3,620 39,135 +70  
Jun27 240227 96.310 96.355 96.265 96.285 -0.030 1,647 29,038 +175  
Sep27 240227 96.325 96.365 96.275 96.295 -0.035 1,151 19,139 -104  
Dec27 240227 96.325 96.370 96.280 96.300 -0.035 916 15,609 -200  
Mar28 240227 96.325 96.365 96.275 96.295 -0.035 1,337 9,134 -86  
Jun28 240227 96.320 96.355 96.270 96.290 -0.030 282 4,142 -41  
Total Volume and Open Interest 378,127 2,086,986 +11,364  
Ultra T-Bond(CBOT)
Mar24 240227 125~13 125~28 124~15 124~18 -0~15 1,148,759 290,598 -612,164  
Jun24 240227 127~12 127~26 126~09 126~13 -0~17 946,552 1,409,849 +588,320  
Sep24 240227 127~19 127~19 127~19 127~19 -0~17        
Total Volume and Open Interest 2,095,311 1,700,447 -23,844  
Ultra 10-Yr T-Note(CBOT)
Mar24 240227 113~225 113~300 113~115 113~135 -0~045 1,622,676 636,277 -695,074  
Jun24 240227 113~270 114~035 113~170 113~195 -0~040 1,387,652 1,678,482 +725,254  
Sep24 240227 113~305 113~305 113~305 113~305 -0~040        
Total Volume and Open Interest 3,010,328 2,314,759 +30,180  
30 Day Federal Funds(CBOT)
Feb24 240227 94.670 94.673 94.670 94.670 unch 22,923 566,024 +1,147  
Mar24 240227 94.673 94.675 94.670 94.673 unch 43,208 180,693 -4,126  
Apr24 240227 94.675 94.680 94.670 94.675 unch 64,948 462,232 +449  
May24 240227 94.710 94.725 94.705 94.715 +0.005 102,462 329,888 +22,678  
Jun24 240227 94.790 94.810 94.790 94.790 unch 5,318 62,792 +374  
Jul24 240227 94.845 94.870 94.840 94.840 -0.005 39,266 151,802 -7,844  
Total Volume and Open Interest 305,239 2,028,037 +7,334  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240227 146.57 146.60 146.30 146.50 -0.12 794 12,000 +109 Hover/Click
Jun24 240227 145.85 145.85 145.85 145.85 -0.12 0 37 +0 Hover/Click
Sep24 240227 145.85 145.85 145.85 145.85 -0.12       Hover/Click
Total Volume and Open Interest 794 12,037 +109  
Euro-Buxl(EUREX)
Mar24 240227 132.46 132.84 130.98 131.62 -0.82 111,948 234,283 -5,721  
Jun24 240227 132.58 132.94 131.08 131.74 -0.82 2,518 16,970 +1,893  
Sep24 240227 133.58 133.58 133.58 133.58 -0.46        
Total Volume and Open Interest 114,466 251,253 -3,828  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240227 132.46 132.71 132.02 132.26 -0.27 912,520 1,333,378 -68,616 Hover/Click
Jun24 240227 132.08 132.33 131.65 131.88 -0.27 19,086 61,260 +10,953 Hover/Click
Sep24 240227 132.81 132.81 132.81 132.81 -0.14 8 20 +8 Hover/Click
Total Volume and Open Interest 931,614 1,394,658 -57,655  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240227 116.16 116.28 115.97 116.09 -0.09 777,943 1,389,457 -72,561 Hover/Click
Jun24 240227 117.70 117.81 117.49 117.61 -0.11 22,927 60,846 +14,641 Hover/Click
Sep24 240227 117.17 117.17 117.17 117.17 -0.09       Hover/Click
Total Volume and Open Interest 800,870 1,450,303 -57,920  
Euro-Schatz(EUREX)
Mar24 240227 105.11 105.19 105.08 105.13 -0.00 618,110 2,331,359 -65,420  
Jun24 240227 105.64 105.71 105.61 105.65 -0.01 27,706 105,426 +17,965  
Sep24 240227 106.93 106.93 106.93 106.93 -0.00        
Total Volume and Open Interest 645,816 2,436,785 -47,455  
3-Mth Euribor(EUREX)
Mar24 240227 96.080 96.090 96.080 96.090 +0.005 849 1,757 +164  
Jun24 240227 96.330 96.360 96.330 96.350 +0.010 40,986 2,676 -75  
Sep24 240227 96.660 96.705 96.660 96.685 +0.005 48,114 2,148 +83  
Total Volume and Open Interest 136,627 14,948 +480  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240227 97~24 98~05 97~07 97~12 -0~12 513,787 108,825 -223,121 Hover/Click
Jun24 240227 97~28 98~08 97~11 97~17 -0~11 380,144 551,160 +194,511 Hover/Click
Total Volume and Open Interest 897,476 659,986 -28,612  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240227 96.085 96.095 96.075 96.085 +0.005 123,810 877,582 +604  
Jun24 240227 96.335 96.360 96.315 96.345 +0.010 172,779 653,526 -1,048  
Sep24 240227 96.675 96.710 96.650 96.675 +0.005 140,307 402,275 -3,165  
Total Volume and Open Interest 1,162,436 4,648,527 +12,718  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240227 95.67 95.68 95.66 95.67 -0.01 17,172 203,595 -13,962  
Jun24 240227 95.75 95.75 95.72 95.73 -0.02 25,748 323,805 -4,589  
Sep24 240227 95.85 95.86 95.82 95.83 -0.02 22,369 212,518 +4,595  
Dec24 240227 95.96 95.96 95.93 95.94 -0.02 17,512 215,485 +1,316  
Mar25 240227 96.06 96.06 96.03 96.05 -0.01 14,576 121,249 +3,644  
Jun25 240227 96.15 96.15 96.12 96.14 -0.01 8,580 104,372 +281  
Sep25 240227 96.22 96.22 96.18 96.21 -0.01 9,233 82,626 +2,353  
Dec25 240227 96.27 96.28 96.24 96.26 -0.02 5,091 81,288 +886  
Mar26 240227 96.30 96.30 96.26 96.28 -0.01 133 6,843 +33  
Jun26 240227 96.26 96.26 96.24 96.26 -0.02 352 1,077 +181  
Total Volume and Open Interest 120,789 1,353,916 -5,242  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240227 95.88 95.90 95.83 95.86 -0.03 147,460 1,101,739 -606  
Jun24 240227 95.88 95.88 95.85 95.85 -0.04 134 253 +134  
Total Volume and Open Interest 147,594 1,101,992 -472  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240227 96.28 96.30 96.26 96.28 -0.01 138,382 774,558 -14,218  
Jun24 240227 96.30 96.31 96.30 96.31 -0.01 0 17 +0  
Total Volume and Open Interest 138,382 774,575 -14,218  
Gold(CMX) Weekly Monthly
Feb24 240227 2035.9 2035.9 2034.0 2034.0 +5.5 143 242 +33 Hover/Click
Apr24 240227 2041.2 2049.1 2038.1 2044.1 +5.2 129,021 316,780 -4,600 Hover/Click
Jun24 240227 2060.7 2068.8 2058.4 2064.1 +5.3 4,573 43,286 +912 Hover/Click
Aug24 240227 2078.8 2086.9 2077.6 2082.7 +5.4 1,879 23,792 +242 Hover/Click
Oct24 240227 2097.2 2104.7 2096.0 2100.6 +5.5 277 6,000 +110 Hover/Click
Dec24 240227 2115.4 2122.5 2113.2 2118.2 +5.8 258 12,790 -36 Hover/Click
Feb25 240227 2133.9 2135.1 2131.9 2135.1 +5.8 13 1,610 +30 Hover/Click
Apr25 240227 2150.2 2150.2 2150.2 2150.2 +5.7 7 343 +1 Hover/Click
Jun25 240227 2166.1 2166.1 2166.1 2166.1 +6.0 0 831 +0 Hover/Click
Aug25 240227 2180.5 2180.5 2180.5 2180.5 +6.1 0 14 +0 Hover/Click
Oct25 240227 2194.8 2194.8 2194.8 2194.8 +6.1 0 8 +0 Hover/Click
Dec25 240227 2208.1 2208.1 2208.1 2208.1 +6.1 0 1,534 +0 Hover/Click
Total Volume and Open Interest 137,311 410,324 -3,400  
Silver(CMX) Weekly Monthly
Mar24 240227 2252.5 2271.0 2240.5 2253.2 +0.6 53,558 17,800 -12,619 Hover/Click
May24 240227 2273.5 2293.0 2262.5 2275.7 +2.2 43,527 104,691 +11,680 Hover/Click
Jul24 240227 2294.0 2314.0 2285.0 2297.2 +1.8 1,822 10,871 +527 Hover/Click
Sep24 240227 2321.5 2335.0 2310.5 2318.8 +1.9 419 6,063 +93 Hover/Click
Dec24 240227 2351.0 2362.0 2338.5 2346.9 +1.9 276 5,581 +82 Hover/Click
Mar25 240227 2375.7 2375.7 2371.0 2375.7 +1.9 61 162 +32 Hover/Click
May25 240227 2393.0 2393.0 2393.0 2393.0 +1.9 0 3 +0 Hover/Click
Total Volume and Open Interest 100,237 145,766 +122  
Platinum(NYMEX) Weekly Monthly
Apr24 240227 883.9 901.7 883.1 897.0 +15.9 29,568 77,355 +2,882 Hover/Click
Jul24 240227 893.7 910.0 893.7 905.4 +15.2 3,211 11,426 +1,438 Hover/Click
Oct24 240227 902.7 918.5 902.6 913.9 +14.9 1,197 3,299 +631 Hover/Click
Jan25 240227 910.9 925.7 910.9 921.7 +15.2 118 803 +45 Hover/Click
Total Volume and Open Interest 34,121 93,043 +4,973  
Palladium(NYMEX) Weekly Monthly
Mar24 240227 954.00 972.00 934.00 942.30 -14.60 4,626 1,585 -1,695 Hover/Click
Jun24 240227 961.50 982.50 945.00 952.20 -14.50 4,533 20,324 +1,059 Hover/Click
Sep24 240227 977.50 978.50 960.10 960.10 -15.00 42 85 -1 Hover/Click
Total Volume and Open Interest 9,221 22,028 -619  
Copper(CMX) Weekly Monthly
Mar24 240227 381.95 384.70 381.50 382.80 +0.80 40,893 17,532 -12,417 Hover/Click
May24 240227 383.60 386.55 383.40 385.05 +1.60 68,100 107,784 +2,728 Hover/Click
Jul24 240227 385.60 388.40 385.60 387.05 +1.60 9,550 29,224 +584 Hover/Click
Sep24 240227 388.40 390.15 387.65 388.80 +1.55 3,546 18,034 -134 Hover/Click
Dec24 240227 390.10 391.85 389.75 390.45 +1.50 1,049 11,952 +382 Hover/Click
Total Volume and Open Interest 124,820 191,285 -9,287  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240227 39097 39154 38911 39016 -100 86,428 105,031 +201 Hover/Click
Jun24 240227 39515 39572 39344 39441 -103 233 1,036 +22 Hover/Click
Sep24 240227 39492 39492 39492 39492 -102 0 12 +0 Hover/Click
Dec24 240227 39720 39720 39720 39720 -102 0 1 +0 Hover/Click
Total Volume and Open Interest 86,661 106,080 +223  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240227 39105 39152 38911 39016 -100 59,520 24,917 -299 Hover/Click
Jun24 240227 39544 39572 39340 39441 -103 377 1,423 -22 Hover/Click
Sep24 240227 39595 39690 39492 39492 -102 0 6 +0 Hover/Click
Dec24 240227 39720 39720 39720 39720 -102 0 3 +0 Hover/Click
Total Volume and Open Interest 59,897 26,349 -321  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240227 5077.50 5093.00 5067.00 5090.00 +9.75 1,094,682 2,262,797 -20,625 Hover/Click
Jun24 240227 5137.00 5153.50 5128.25 5151.00 +9.75 6,780 73,535 +2,368 Hover/Click
Sep24 240227 5191.00 5207.00 5183.50 5205.50 +9.75 47 4,104 +10 Hover/Click
Dec24 240227 5256.50 5256.50 5245.00 5256.50 +10.25 40 3,149 +140 Hover/Click
Total Volume and Open Interest 1,101,549 2,344,316 -18,107  
e-Micro S&P 500(CME) Weekly Monthly
Mar24 240227 5078.25 5095.25 5067.00 5090.00 +9.75 652,847 201,540 +598 Hover/Click
Jun24 240227 5138.50 5154.00 5127.75 5151.00 +9.75 2,219 4,691 +215 Hover/Click
Sep24 240227 5197.00 5210.00 5184.75 5205.50 +9.75 190 542 +46 Hover/Click
Dec24 240227 5256.50 5256.50 5256.50 5256.50 +10.25 8 76 +8 Hover/Click
Total Volume and Open Interest 655,264 206,854 +867  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240227 17951.00 18040.25 17908.75 18021.00 +44.00 526,169 282,525 -723 Hover/Click
Jun24 240227 18187.50 18277.50 18147.50 18261.25 +45.50 1,259 2,669 +160 Hover/Click
Sep24 240227 18417.50 18483.75 18380.00 18468.00 +44.75 20 124 -3 Hover/Click
Total Volume and Open Interest 527,448 285,463 -566  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar24 240227 17953.75 18040.50 17908.50 18021.00 +44.00 1,070,895 185,736 +2,164 Hover/Click
Jun24 240227 18183.50 18278.25 18149.75 18261.25 +45.50 3,961 6,157 +172 Hover/Click
Sep24 240227 18410.00 18482.75 18370.50 18468.00 +44.75 169 457 +25 Hover/Click
Total Volume and Open Interest 1,075,031 192,465 +2,364  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240227 2858.40 2873.90 2855.40 2872.30 +13.00 7,352 38,659 -30 Hover/Click
Jun24 240227 2894.10 2894.10 2894.10 2894.10 +12.10 0 3 +0 Hover/Click
Sep24 240227 2915.60 2915.60 2915.60 2915.60 +12.20       Hover/Click
Total Volume and Open Interest 7,352 38,662 -30  
Volatility Index(CBOE)
Feb24 240214 15.75 15.75 14.32 14.32 -1.43 141,401 32,459 -21,881  
Mar24 240227 14.30 14.35 13.95 14.00 -0.25 59,531 170,295 +1,619  
Apr24 240227 15.30 15.30 15.00 15.02 -0.23 37,987 83,549 +3,282  
May24 240227 15.94 15.94 15.65 15.69 -0.25 13,896 44,745 +237  
Total Volume and Open Interest 128,056 358,006 +5,630  
S & P 600(CME)
Mar24 240227 1308.40 1310.00 1308.40 1308.40 +10.40 0 723 +0  
Jun24 240227 1324.20 1324.20 1324.20 1324.20 +10.70        
Total Volume and Open Interest 0 723 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240227 2031.00 2062.40 2027.10 2059.90 +27.70 148,525 510,879 +1,663 Hover/Click
Jun24 240227 2055.40 2085.90 2050.30 2083.50 +28.40 387 2,315 +32 Hover/Click
Sep24 240227 2102.90 2102.90 2102.90 2102.90 +27.80 0 19 +0 Hover/Click
Total Volume and Open Interest 148,912 513,213 +1,695  
e-Micro Russell 2000(CME) Weekly Monthly
Mar24 240227 2031.80 2062.30 2027.20 2059.90 +27.70 61,672 34,865 +780 Hover/Click
Jun24 240227 2053.90 2086.20 2050.40 2083.50 +28.40 558 963 -25 Hover/Click
Sep24 240227 2102.90 2102.90 2102.90 2102.90 +27.80 0 5 +0 Hover/Click
Total Volume and Open Interest 62,230 35,843 +755  
Nikkei 225(CME)
Mar24 240227 39310 39415 39105 39295 -55 6,339 18,100 +312  
Jun24 240227 39150 39230 38930 39120 -45 150 181 +28  
Total Volume and Open Interest 6,489 18,281 +340  
Nikkei 225(SGX) Weekly Monthly
Mar24 240227 39190 39490 39095 39245 +15 30,475 111,096 -67  
Jun24 240227 38970 39220 38880 38985 +15 1,249 6,324 +429  
Sep24 240227 38940 38940 38940 38940 +20 0 94 +0  
Total Volume and Open Interest 31,724 125,977 +362  
Nikkei 225 Mini(JPX)
Mar24 240227 39225 39490 39090 39270 +40 1,239,635 435,381 -6,141  
Jun24 240227 38960 39225 38835 39010 +40 90,612 25,074 +3,347  
Sep24 240227 38875 39170 38785 38960 +40 2,127 2,340 +72  
Total Volume and Open Interest 1,354,583 488,009 -1,498  
Nikkei 225(JPX)
Mar24 240227 39230 39490 39090 39270 +40 78,771 213,979 -3,030  
Jun24 240227 38960 39220 38840 39010 +40 5,223 30,615 +2,056  
Sep24 240227 39000 39150 38960 38960 +40 45 1,863 +4  
Total Volume and Open Interest 84,066 302,671 -1,169  
Nikkei 225(CME) Yen
Mar24 240227 39330 39410 39095 39290 -50 20,636 53,704 +570  
Jun24 240227 38995 39140 38850 39035 -45 252 289 +108  
Sep24 240227 39295 39295 39295 39295 -120 0 1 +0  
Total Volume and Open Interest 20,888 53,994 +678  
Nikkei 225(CME) e-Mini Yen
Mar24 240227 39290 39290 39290 39290 -50 0 1 +0  
Jun24 240227 39035 39035 39035 39035 -45        
Sep24 240227 39295 39295 39295 39295 -120        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240227 7935.5 7978.0 7931.5 7966.0 +18.0 34,035 179,270 -1,269  
Apr24 240227 7960.0 7990.0 7960.0 7986.0 +18.0 4 50 +16  
May24 240227 7912.0 7912.0 7912.0 7912.0 +18.0        
Jun24 240227 7858.0 7865.0 7858.0 7865.0 +18.0 0 166 +0  
Sep24 240227 7933.5 7933.5 7933.5 7933.5 +18.0        
Dec24 240227 7978.5 7978.5 7978.5 7978.5 +18.0 0 10 +10  
Total Volume and Open Interest 34,039 179,496 -1,243  
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240227 16631 16834 16444 16800 +166 158,931 65,282 -41,831  
Mar24 240227 16632 16843 16438 16814 +183 85,506 92,211 +36,668  
Apr24 240227 16720 16847 16530 16847 +176 1 892 +1  
Total Volume and Open Interest 244,781 170,028 -5,204  
DAX(EUREX) Weekly Monthly
Mar24 240227 17446.0 17627.0 17420.0 17601.0 +131.0 32,097 69,788 -3,779  
Jun24 240227 17744.0 17868.0 17744.0 17868.0 +133.0 14 458 +7  
Sep24 240227 18036.0 18036.0 18036.0 18036.0 +132.0        
Total Volume and Open Interest 32,111 70,367 -3,772  
Mini-DAX(EUREX)
Mar24 240227 17447.0 17625.0 17419.0 17601.0 +131.0 27,194 11,366 +105  
Jun24 240227 17709.0 17875.0 17709.0 17868.0 +133.0 21 210 +9  
Sep24 240227 18036.0 18036.0 18036.0 18036.0 +132.0        
Total Volume and Open Interest 27,215 11,576 +114  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240227 4870 4900 4862 4898 +24 449,870 2,614,266 -60,901  
Jun24 240227 4822 4850 4816 4850 +24 7,116 132,553 -8,128  
Sep24 240227 4887 4887 4887 4887 +25 0 3,519 +0  
Total Volume and Open Interest 456,987 2,764,440 -69,028  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240227 11353 11387 11330 11379 -2 19,625 160,835 -261  
Jun24 240227 11269 11269 11269 11269 unch 5 6,927 +5  
Sep24 240227 11296 11296 11296 11296 -1 0 1 +0  
Total Volume and Open Interest 19,630 167,926 -256  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240227 7659.00 7680.50 7649.50 7666.50 -1.00 61,714 531,242 +341  
Jun24 240227 7693.00 7693.00 7691.00 7692.00 -1.00 13 1,886 +5  
Sep24 240227 7714.00 7714.00 7714.00 7714.00 -1.00 0 91 +0  
Total Volume and Open Interest 61,727 533,784 +346  
SPI 200(SFE) Weekly Monthly
Mar24 240227 7609.0 7634.0 7569.0 7621.0 +10.0 37,298 285,715 +3,007  
Jun24 240227 7671.0 7675.0 7636.0 7670.0 +10.0 7 131 +0  
Sep24 240227 7637.0 7637.0 7637.0 7637.0 +10.0        
Total Volume and Open Interest 37,305 285,890 +3,007  
FTSE MIB(ISE)
Mar24 240227 32675.00 32800.00 32560.00 32776.00 +124.00 12,235 110,225 -1,419  
Jun24 240227 32090.00 32220.00 32010.00 32204.00 +124.00 62 1,016 +17  
Sep24 240227 32185.00 32344.00 32185.00 32344.00 +164.00 2 3 +0  
Total Volume and Open Interest 12,299 111,244 -1,402  
KOSPI 200(KFE)
Mar24 240227 356.45 356.70 352.20 352.60 -2.65 242,784 290,817 +5,418  
Jun24 240227 356.95 357.60 353.30 353.70 -2.50 1,018 37,849 +90  
Sep24 240227 358.35 358.35 354.80 354.80 -3.50 7 6,681 +236  
Total Volume and Open Interest 243,809 353,163 +6,042  
GSCI(CME) Weekly Monthly
Mar24 240227 560.40 560.95 560.40 560.40 +4.10 5 659 +1  
Apr24 240227 559.85 559.85 559.85 559.85 +4.10        
May24 240227 557.35 557.35 557.35 557.35 -0.90        
Total Volume and Open Interest 5 659 +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?