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 -4.75 125,088 88,340 -45,063 Hover/Click
May24 240227 1145.00 1161.50 1138.50 1140.75 -4.50 167,462 331,820 +11,470 Hover/Click
Jul24 240227 1154.50 1171.50 1149.50 1151.50 -3.75 59,591 155,369 +3,567 Hover/Click
Aug24 240227 1150.50 1166.00 1146.00 1147.75 -2.75 8,301 19,293 +1,961 Hover/Click
Sep24 240227 1135.75 1151.75 1134.50 1136.25 unch 5,739 13,082 -633 Hover/Click
Nov24 240227 1128.00 1144.75 1127.75 1129.75 unch 25,036 116,402 -83 Hover/Click
Jan25 240227 1139.00 1154.50 1138.00 1139.75 unch 1,823 9,564 +95 Hover/Click
Mar25 240227 1139.25 1154.25 1137.75 1140.00 unch 1,412 10,746 +428 Hover/Click
May25 240227 1152.00 1157.00 1141.25 1143.00 -0.25 536 6,422 +83 Hover/Click
Jul25 240227 1161.50 1162.75 1147.75 1149.75 -0.25 512 2,816 +105 Hover/Click
Aug25 240227 1144.50 1144.50 1144.50 1144.50 -0.50 0 17 +0 Hover/Click
Sep25 240227 1126.00 1126.00 1126.00 1126.00 -1.00 0 29 +0 Hover/Click
Nov25 240227 1120.00 1135.25 1120.00 1121.00 unch 509 3,199 +144 Hover/Click
Jan26 240227 1144.75 1144.75 1129.75 1129.75 unch 8 13 +0 Hover/Click
Total Volume and Open Interest 396,044 757,373 -27,919  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240227 334.50 339.80 326.70 327.80 -6.60 52,440 45,582 -19,226 Hover/Click
May24 240227 328.80 333.90 323.30 324.90 -3.70 85,556 225,758 +1,314 Hover/Click
Jul24 240227 331.60 336.40 326.80 328.30 -3.10 37,423 97,454 -254 Hover/Click
Aug24 240227 333.20 337.80 328.60 329.90 -3.00 9,819 20,903 +407 Hover/Click
Sep24 240227 334.50 338.80 329.90 331.00 -2.80 8,039 17,541 -225 Hover/Click
Oct24 240227 333.50 338.30 330.20 331.00 -2.50 4,785 12,572 -627 Hover/Click
Dec24 240227 338.00 341.20 333.30 334.20 -2.30 11,073 46,486 -592 Hover/Click
Jan25 240227 339.60 342.50 334.90 335.70 -2.40 899 4,665 +265 Hover/Click
Mar25 240227 341.30 345.30 335.70 336.30 -2.50 619 2,933 -74 Hover/Click
May25 240227 341.00 343.90 337.40 337.90 -2.40 349 1,245 +54 Hover/Click
Total Volume and Open Interest 211,417 476,983 -18,777  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240227 44.47 45.50 44.41 44.91 +0.51 37,688 37,132 -15,079 Hover/Click
May24 240227 45.02 46.12 45.02 45.53 +0.51 68,134 232,970 +7,411 Hover/Click
Jul24 240227 45.46 46.47 45.41 45.94 +0.55 24,813 123,356 +2,565 Hover/Click
Aug24 240227 45.43 46.32 45.28 45.81 +0.53 5,924 29,752 +865 Hover/Click
Sep24 240227 45.24 46.06 45.13 45.58 +0.51 2,411 19,459 +61 Hover/Click
Oct24 240227 44.85 45.75 44.85 45.29 +0.50 1,234 14,480 +115 Hover/Click
Dec24 240227 44.82 45.70 44.78 45.26 +0.52 6,436 70,115 +1,090 Hover/Click
Jan25 240227 44.84 45.75 44.84 45.33 +0.54 731 5,656 +51 Hover/Click
Mar25 240227 45.20 45.80 45.20 45.38 +0.53 172 4,677 +24 Hover/Click
May25 240227 45.52 45.88 45.52 45.52 +0.53 40 1,921 +0 Hover/Click
Total Volume and Open Interest 147,662 542,513 -2,874  
Canola(WCE) Weekly Monthly
Mar24 240227 584.1 592.9 572.0 577.1 -4.0 5,449 8,748 -4,079 Hover/Click
May24 240227 588.3 598.5 587.4 591.1 +2.8 23,652 194,847 +4,595 Hover/Click
Jul24 240227 595.1 604.6 595.0 598.6 +3.4 7,134 56,723 +362 Hover/Click
Nov24 240227 602.0 611.1 601.6 605.3 +3.7 2,597 38,480 +676 Hover/Click
Jan25 240227 610.3 615.1 607.8 609.8 +3.8 24 1,525 -10 Hover/Click
Mar25 240227 611.9 611.9 611.9 611.9 +3.8 2 78 +1 Hover/Click
Total Volume and Open Interest 38,858 300,423 +1,545  
Corn(CBOT) Weekly Monthly
Mar24 240227 406.50 411.50 406.25 408.25 +1.25 218,218 180,751 -54,901 Hover/Click
May24 240227 421.00 426.50 421.00 423.50 +2.00 223,022 603,165 +18,881 Hover/Click
Jul24 240227 433.25 439.25 433.25 436.00 +2.25 81,425 302,479 +4,653 Hover/Click
Sep24 240227 442.75 448.75 442.50 446.50 +3.25 28,245 172,537 +5,022 Hover/Click
Dec24 240227 456.00 462.50 455.75 460.00 +3.00 44,780 267,859 +1,045 Hover/Click
Mar25 240227 469.00 475.50 468.75 473.25 +3.00 6,507 27,902 +1,031 Hover/Click
May25 240227 476.00 481.75 476.00 479.75 +3.00 1,244 3,991 +199 Hover/Click
Jul25 240227 479.00 485.00 478.25 483.00 +2.75 1,534 6,023 +192 Hover/Click
Sep25 240227 467.50 472.75 467.50 470.75 +1.00 114 914 +39 Hover/Click
Dec25 240227 470.25 474.75 468.25 472.25 +0.25 610 13,913 +212 Hover/Click
Total Volume and Open Interest 605,807 1,580,855 -23,578  
Wheat(CBOT) Weekly Monthly
Mar24 240227 576.00 591.75 575.50 586.00 +8.75 30,814 30,936 -12,941 Hover/Click
May24 240227 573.75 589.50 571.50 584.25 +9.50 56,961 184,261 +4,125 Hover/Click
Jul24 240227 576.75 591.25 574.00 586.25 +9.25 21,477 102,628 +1,180 Hover/Click
Sep24 240227 583.75 598.50 582.25 593.00 +8.00 6,288 29,822 +486 Hover/Click
Dec24 240227 598.25 611.75 596.50 606.75 +7.75 3,651 33,975 +81 Hover/Click
Mar25 240227 612.50 624.75 610.75 620.00 +7.50 450 3,829 +20 Hover/Click
Total Volume and Open Interest 119,770 387,377 -7,056  
Wheat(KCBT) Weekly Monthly
Mar24 240227 584.00 597.25 583.50 593.50 +9.75 13,828 14,034 -5,547 Hover/Click
May24 240227 576.00 591.25 575.50 585.75 +9.25 27,104 113,043 +3,186 Hover/Click
Jul24 240227 565.50 580.00 564.25 576.25 +9.75 12,241 67,436 +1,805 Hover/Click
Sep24 240227 574.00 589.00 573.75 585.25 +9.25 3,781 23,806 +340 Hover/Click
Dec24 240227 595.75 606.25 591.75 602.25 +8.75 2,016 23,658 +92 Hover/Click
Mar25 240227 610.50 620.50 606.75 616.25 +8.25 137 1,367 +4 Hover/Click
May25 240227 621.00 625.50 621.00 622.75 +8.25 4 559 +0 Hover/Click
Total Volume and Open Interest 59,114 244,150 -119  
Wheat(MGE) Weekly Monthly
Mar24 240227 647.00 660.75 647.00 658.75 +10.50 4,075 6,864 -2,518 Hover/Click
May24 240227 652.00 666.00 651.50 662.25 +9.50 8,816 40,916 +1,151 Hover/Click
Jul24 240227 659.00 670.25 658.75 666.50 +8.75 2,424 13,311 +555 Hover/Click
Sep24 240227 665.75 678.00 665.00 673.50 +7.75 1,267 6,157 +67 Hover/Click
Dec24 240227 680.25 691.50 680.25 687.25 +7.00 440 3,121 +229 Hover/Click
Mar25 240227 696.00 703.25 696.00 699.50 +6.00 8 170 +1 Hover/Click
Total Volume and Open Interest 17,030 70,563 -515  
Oats(CBOT) Weekly Monthly
Mar24 240227 377.75 380.00 371.50 373.00 -2.00 443 957 -219 Hover/Click
May24 240227 366.25 370.00 362.00 366.00 +3.00 798 1,838 +250 Hover/Click
Jul24 240227 360.00 362.75 360.00 362.75 +3.50 63 253 +32 Hover/Click
Sep24 240227 362.00 362.00 359.50 362.00 -2.25 0 9 +0 Hover/Click
Total Volume and Open Interest 1,314 3,122 +67  
Rough Rice(CBOT) Weekly Monthly
Mar24 240227 18.25 18.25 17.87 17.99 -0.30 613 1,305 -532 Hover/Click
May24 240227 18.60 18.60 18.22 18.35 -0.29 1,040 8,838 +535 Hover/Click
Jul24 240227 18.28 18.51 18.28 18.40 -0.26 40 279 +9 Hover/Click
Sep24 240227 14.30 14.40 14.22 14.22 -0.28 43 1,865 +15 Hover/Click
Total Volume and Open Interest 1,736 12,358 +27  
Live Cattle(CME) Weekly Monthly
Feb24 240227 185.600 186.380 185.535 185.600 -0.135 865 1,688 -500 Hover/Click
Apr24 240227 188.300 189.150 187.300 187.735 -0.365 21,375 127,269 +239 Hover/Click
Jun24 240227 184.250 184.830 183.200 183.580 -0.520 12,421 72,168 +822 Hover/Click
Aug24 240227 183.200 183.800 182.330 182.685 -0.515 9,023 41,381 +1,052 Hover/Click
Oct24 240227 186.485 187.000 185.785 186.100 -0.385 5,631 27,138 +374 Hover/Click
Dec24 240227 189.535 189.985 188.985 189.300 -0.280 2,763 16,400 +562 Hover/Click
Total Volume and Open Interest 53,636 299,445 +3,229  
Feeder Cattle(CME) Weekly Monthly
Mar24 240227 253.050 254.400 251.685 253.000 -0.050 5,449 8,268 -940 Hover/Click
Apr24 240227 259.025 260.650 257.685 258.950 +0.050 7,543 16,155 +1,453 Hover/Click
May24 240227 261.730 263.130 260.000 261.335 -0.250 3,701 10,421 +358 Hover/Click
Aug24 240227 270.275 271.585 269.400 270.600 +0.250 2,116 9,899 +151 Hover/Click
Sep24 240227 270.585 271.730 269.730 270.835 +0.285 738 2,983 +64 Hover/Click
Oct24 240227 270.400 271.300 269.525 270.585 +0.085 822 3,853 +2 Hover/Click
Nov24 240227 269.400 270.100 268.300 269.200 +0.150 263 1,958 +18 Hover/Click
Total Volume and Open Interest 20,728 54,505 +1,160  
Lean Hogs(CME) Weekly Monthly
Apr24 240227 86.100 86.780 85.800 85.900 -0.380 19,514 99,190 -1,264 Hover/Click
May24 240227 91.100 91.330 90.200 90.380 -0.370 159 4,693 +29  
Jun24 240227 99.750 100.350 99.050 99.330 -0.520 10,819 45,370 +1,128 Hover/Click
Jul24 240227 100.500 101.080 100.080 100.450 -0.100 6,755 21,634 +744 Hover/Click
Aug24 240227 99.780 100.650 99.780 100.180 +0.250 5,026 24,596 +1,074 Hover/Click
Oct24 240227 84.430 84.830 84.400 84.680 +0.180 2,171 27,511 +503 Hover/Click
Dec24 240227 76.280 76.450 76.100 76.350 +0.070 969 15,962 +76 Hover/Click
Feb25 240227 79.000 79.080 78.880 78.950 +0.150 583 2,825 -111 Hover/Click
Total Volume and Open Interest 46,088 242,674 +2,210  
Class III Milk(CME) Weekly Monthly
Feb24 240227 16.13 16.13 16.11 16.11 -0.01 219 4,754 +165 Hover/Click
Mar24 240227 17.60 17.63 17.17 17.28 -0.30 656 4,776 -72 Hover/Click
Apr24 240227 18.06 18.06 17.49 17.56 -0.44 479 4,339 +165 Hover/Click
May24 240227 18.30 18.30 17.78 17.84 -0.41 194 2,451 +109 Hover/Click
Jun24 240227 18.57 18.57 18.16 18.16 -0.44 54 1,744 +15 Hover/Click
Jul24 240227 18.70 18.70 18.36 18.39 -0.38 35 1,257 +3 Hover/Click
Aug24 240227 18.86 18.86 18.57 18.63 -0.31 25 1,202 +11 Hover/Click
Sep24 240227 18.84 18.85 18.78 18.81 -0.30 36 1,053 +17 Hover/Click
Oct24 240227 18.87 18.87 18.75 18.81 -0.15 16 842 +9 Hover/Click
Nov24 240227 18.66 18.66 18.54 18.66 -0.13 5 899 +0 Hover/Click
Dec24 240227 18.31 18.31 18.16 18.31 unch 16 762 +2 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 1,736 25,034 +425  
Cocoa(ICE) Weekly Monthly
Mar24 240227 6780 6893 6743 6755 -129 83 775 -261 Hover/Click
May24 240227 6511 6588 6369 6455 -102 40,451 100,916 -1,826 Hover/Click
Jul24 240227 6195 6260 6075 6148 -95 20,501 51,273 -905 Hover/Click
Sep24 240227 5901 5955 5785 5849 -87 12,231 39,351 +364 Hover/Click
Dec24 240227 5586 5655 5495 5553 -59 5,844 34,779 +73 Hover/Click
Mar25 240227 5322 5394 5275 5325 -8 2,035 11,153 +105 Hover/Click
May25 240227 5115 5188 5082 5139 +32 775 2,357 +157 Hover/Click
Total Volume and Open Interest 82,152 242,466 -2,212  
Coffee "C"(ICE) Weekly Monthly
Mar24 240227 191.10 194.05 188.55 194.05 +3.95 144 818 -196 Hover/Click
May24 240227 180.00 184.60 177.50 183.05 +3.45 19,475 112,370 -2,042 Hover/Click
Jul24 240227 179.10 182.95 176.60 181.65 +2.85 8,607 43,449 +310 Hover/Click
Sep24 240227 179.35 182.55 176.55 181.35 +2.55 7,869 21,777 +4,529 Hover/Click
Dec24 240227 179.70 182.60 176.95 181.50 +2.40 2,070 18,952 +165 Hover/Click
Mar25 240227 180.05 182.65 177.65 181.75 +2.40 260 7,007 +16 Hover/Click
Total Volume and Open Interest 38,649 207,686 +2,803  
Orange Juice(ICE) Weekly Monthly
Mar24 240227 376.95 377.40 368.95 368.95 -10.00 605 1,828 -261 Hover/Click
May24 240227 379.55 380.00 371.25 371.25 -10.00 1,182 5,993 +303 Hover/Click
Jul24 240227 370.20 370.20 365.70 365.70 -10.00 83 1,022 +27 Hover/Click
Sep24 240227 360.10 360.10 360.10 360.10 -10.00 9 261 -2 Hover/Click
Nov24 240227 349.15 349.15 349.15 349.15 -10.00 5 11 +2 Hover/Click
Jan25 240227 334.55 334.55 334.55 334.55 -10.00 9 37 +6 Hover/Click
Total Volume and Open Interest 1,893 9,154 +75  
Sugar #11(ICE) Weekly Monthly
Mar24 240227 23.24 24.07 23.12 23.84 +0.69 25,662 68,015 -9,075 Hover/Click
May24 240227 22.20 22.95 22.16 22.68 +0.52 58,374 289,948 +37 Hover/Click
Jul24 240227 21.92 22.59 21.89 22.37 +0.45 22,148 168,917 +2,625 Hover/Click
Oct24 240227 21.94 22.57 21.92 22.37 +0.43 12,668 129,015 +784 Hover/Click
Mar25 240227 22.19 22.73 22.14 22.54 +0.40 8,801 83,771 -166 Hover/Click
May25 240227 21.40 21.80 21.29 21.66 +0.33 3,943 34,799 +190 Hover/Click
Jul25 240227 20.92 21.23 20.79 21.12 +0.28 2,138 25,072 +370 Hover/Click
Oct25 240227 20.66 20.94 20.53 20.85 +0.27 780 22,617 -264 Hover/Click
Total Volume and Open Interest 134,991 841,248 -5,454  
London Cocoa(LCE) Weekly Monthly
Mar24 240227 5766 5946 5758 5827 +35 4,129 67,510 -1,057 Hover/Click
May24 240227 5540 5596 5478 5497 -61 16,057 63,703 -1,040 Hover/Click
Jul24 240227 5162 5205 5085 5104 -71 11,272 50,058 -714 Hover/Click
Sep24 240227 4872 4908 4802 4823 -47 6,267 42,573 +888 Hover/Click
Dec24 240227 4506 4549 4460 4481 -30 5,355 48,141 -405 Hover/Click
Mar25 240227 4279 4332 4250 4280 -7 3,781 49,219 -179 Hover/Click
May25 240227 4070 4156 4070 4131 +31 509 5,105 +157 Hover/Click
Total Volume and Open Interest 47,575 328,818 -2,215  
London Sugar(LCE) Weekly Monthly
May24 240227 625.50 635.70 623.00 631.70 +7.20 8,030 39,350 +190 Hover/Click
Aug24 240227 610.20 620.40 608.80 616.20 +5.70 2,391 14,243 -130 Hover/Click
Oct24 240227 602.90 613.10 601.80 608.80 +6.00 1,213 8,569 +63 Hover/Click
Dec24 240227 600.70 609.80 598.70 605.60 +6.40 700 5,358 +22 Hover/Click
Mar25 240227 598.90 608.60 598.40 604.30 +7.00 345 5,741 -79 Hover/Click
Total Volume and Open Interest 12,847 76,079 -36  
Cotton(ICE) Weekly Monthly
Mar24 240227 96.75 100.75 96.71 100.75 +4.17 222 46 -363 Hover/Click
May24 240227 94.65 98.80 94.54 98.80 +4.00 18,254 131,760 +483 Hover/Click
Jul24 240227 93.50 97.68 93.50 97.68 +4.00 8,187 72,609 -430 Hover/Click
Oct24 240227 86.94 87.77 86.94 87.77 +1.36 6 63 +1 Hover/Click
Dec24 240227 83.82 85.00 83.51 84.77 +0.76 5,107 55,248 +1,124 Hover/Click
Mar25 240227 83.95 85.16 83.83 84.90 +0.73 308 4,757 +63 Hover/Click
Total Volume and Open Interest 32,155 266,403 +896  
Crude Oil(NYM) Weekly Monthly
Apr24 240227 77.62 79.00 77.17 78.87 +1.29 353,437 347,505 -3,118 Hover/Click
May24 240227 77.11 78.33 76.67 78.23 +1.14 134,046 189,874 +11,019 Hover/Click
Jun24 240227 76.62 77.72 76.18 77.64 +1.05 95,478 158,728 +478 Hover/Click
Jul24 240227 76.08 77.06 75.68 77.00 +0.95 47,548 99,853 -2,971 Hover/Click
Aug24 240227 75.51 76.41 75.09 76.32 +0.86 13,747 54,121 -2,662 Hover/Click
Sep24 240227 74.86 75.71 74.48 75.66 +0.81 31,247 95,209 +2,111 Hover/Click
Oct24 240227 74.30 75.08 73.88 75.02 +0.75 5,640 51,310 +514 Hover/Click
Nov24 240227 73.82 74.51 73.82 74.45 +0.72 2,545 40,651 -64 Hover/Click
Dec24 240227 73.23 73.98 72.86 73.91 +0.68 43,477 178,380 +1,128 Hover/Click
Jan25 240227 72.76 73.39 72.76 73.38 +0.63 1,667 36,403 +155 Hover/Click
Feb25 240227 72.35 72.90 72.35 72.90 +0.60 1,428 23,110 +323 Hover/Click
Mar25 240227 71.98 72.47 71.76 72.47 +0.58 3,871 33,499 -533 Hover/Click
Apr25 240227 72.06 72.06 72.06 72.06 +0.58 383 14,907 +97 Hover/Click
May25 240227 71.69 71.69 71.69 71.69 +0.55 230 11,024 -17 Hover/Click
Jun25 240227 70.81 71.42 70.46 71.34 +0.53 8,221 68,549 +513 Hover/Click
Jul25 240227 70.95 70.95 70.95 70.95 +0.52 232 13,788 -124 Hover/Click
Total Volume and Open Interest 761,602 1,650,842 +7,133  
e-miNY Crude Oil(NYM)
Apr24 240227 77.475 79.050 77.175 78.875 +1.300 8,571 1,718 +36  
May24 240227 77.150 78.350 76.700 78.225 +1.125 770 133 -39  
Jun24 240227 76.675 77.725 76.225 77.650 +1.050 42 175 +7  
Jul24 240227 76.700 77.100 75.700 77.000 +0.950 6 33 +2  
Aug24 240227 75.375 76.450 75.125 76.325 +0.875 12 60 -1  
Sep24 240227 75.775 75.775 74.500 75.650 +0.800 0 71 +0  
Oct24 240227 75.025 75.025 73.925 75.025 +0.750 2 13 +0  
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 49 224 +21  
Jan25 240227 73.375 73.375 73.375 73.375 +0.625 1 3 +1  
Total Volume and Open Interest 9,454 2,471 +26  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240227 277.17 278.63 273.34 274.60 -1.67 33,433 26,677 -7,429 Hover/Click
Apr24 240227 271.60 272.87 268.16 269.77 -0.96 75,818 99,998 -223 Hover/Click
May24 240227 263.67 265.31 261.12 263.07 -0.16 40,303 52,744 -2,195 Hover/Click
Jun24 240227 259.21 260.37 256.56 258.91 +0.40 23,853 50,829 +744 Hover/Click
Jul24 240227 257.25 258.41 254.65 257.17 +0.75 8,348 19,443 -40 Hover/Click
Aug24 240227 254.80 257.30 253.65 256.19 +0.90 5,556 17,116 -517 Hover/Click
Sep24 240227 254.94 256.95 253.49 256.00 +0.94 4,810 13,665 +487 Hover/Click
Oct24 240227 253.71 256.55 253.15 255.64 +0.93 2,195 8,586 -169 Hover/Click
Nov24 240227 253.68 254.85 252.88 254.61 +0.90 1,294 8,255 +212 Hover/Click
Dec24 240227 252.55 253.87 250.53 252.95 +0.87 3,481 20,833 +440 Hover/Click
Jan25 240227 250.63 252.34 249.21 251.55 +0.81 651 5,639 -144 Hover/Click
Feb25 240227 249.80 250.79 247.64 249.93 +0.79 564 1,824 +154 Hover/Click
Mar25 240227 248.25 248.65 245.80 247.92 +0.72 266 1,804 +32 Hover/Click
Apr25 240227 245.24 245.24 245.24 245.24 +0.67 114 1,333 +27 Hover/Click
Total Volume and Open Interest 201,283 338,268 -8,537  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240227 230.67 234.77 230.60 234.44 +3.88 26,037 26,360 -4,687 Hover/Click
Apr24 240227 256.34 259.83 255.95 259.44 +3.72 66,350 98,681 +440 Hover/Click
May24 240227 255.24 258.65 254.94 258.52 +3.76 37,129 69,060 -1,659 Hover/Click
Jun24 240227 251.92 255.31 251.64 255.22 +3.69 25,579 52,520 +2,143 Hover/Click
Jul24 240227 248.29 251.07 247.51 250.98 +3.69 10,147 30,752 -1,920 Hover/Click
Aug24 240227 243.79 246.17 242.76 246.12 +3.46 5,868 23,330 -566 Hover/Click
Sep24 240227 238.12 240.25 237.10 240.21 +3.09 7,282 30,719 +52 Hover/Click
Oct24 240227 218.54 220.65 217.83 220.61 +2.76 2,511 10,899 -92 Hover/Click
Nov24 240227 212.68 213.89 211.63 213.89 +2.47 1,094 7,606 -22 Hover/Click
Dec24 240227 207.00 209.12 206.54 209.08 +2.13 1,793 20,043 -350 Hover/Click
Total Volume and Open Interest 184,237 382,707 -6,617  
e-miNY RBOB Gasoline(NYM)
Mar24 240227 234.44 234.44 234.44 234.44 +3.88 0 1 +0  
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 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Mar24 240227 1.625 1.720 1.511 1.615 -0.044 47,590 36,033 -9,088 Hover/Click
Apr24 240227 1.751 1.838 1.710 1.808 +0.064 161,168 308,745 -3,294 Hover/Click
May24 240227 1.905 1.989 1.865 1.965 +0.074 94,400 264,611 +113 Hover/Click
Jun24 240227 2.140 2.230 2.106 2.205 +0.076 42,219 71,428 +1,337 Hover/Click
Jul24 240227 2.390 2.485 2.359 2.460 +0.080 32,106 99,727 -296 Hover/Click
Aug24 240227 2.468 2.576 2.455 2.551 +0.078 12,630 42,008 +2,092 Hover/Click
Sep24 240227 2.456 2.560 2.441 2.539 +0.079 15,518 94,923 +1,923 Hover/Click
Oct24 240227 2.521 2.631 2.516 2.612 +0.078 29,636 103,770 -623 Hover/Click
Nov24 240227 2.916 3.015 2.906 2.997 +0.068 6,604 46,637 +650 Hover/Click
Dec24 240227 3.404 3.492 3.390 3.466 +0.052 3,557 53,430 +140 Hover/Click
Jan25 240227 3.681 3.768 3.669 3.740 +0.046 8,714 68,069 +100 Hover/Click
Feb25 240227 3.546 3.604 3.511 3.582 +0.045 4,729 35,595 +14 Hover/Click
Mar25 240227 3.169 3.242 3.159 3.224 +0.044 9,553 67,504 +1,941 Hover/Click
Apr25 240227 2.959 3.009 2.935 2.995 +0.042 7,381 53,737 +2,454 Hover/Click
May25 240227 2.988 3.045 2.979 3.032 +0.042 2,202 22,652 +151 Hover/Click
Jun25 240227 3.173 3.218 3.157 3.204 +0.040 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 240227 82.64 83.70 82.10 83.65 +1.12 226,400 188,172 -31,790 Hover/Click
May24 240227 81.77 82.75 81.25 82.66 +0.99 337,539 562,345 -6,914 Hover/Click
Jun24 240227 81.22 82.09 80.67 82.02 +0.92 196,627 287,773 -5,029 Hover/Click
Jul24 240227 80.67 81.48 80.12 81.40 +0.86 92,400 165,203 +8,995 Hover/Click
Aug24 240227 80.15 80.85 79.55 80.77 +0.80 46,849 103,395 +2,024 Hover/Click
Sep24 240227 79.56 80.23 78.98 80.15 +0.75 43,171 125,814 +1,682 Hover/Click
Oct24 240227 79.02 79.65 78.46 79.57 +0.70 19,124 70,269 +1,677 Hover/Click
Nov24 240227 78.49 79.12 77.97 79.04 +0.66 10,531 60,676 -471 Hover/Click
Dec24 240227 78.02 78.63 77.51 78.53 +0.62 58,254 211,998 -2,195 Hover/Click
Jan25 240227 77.38 78.05 77.06 78.04 +0.59 5,607 45,913 -168 Hover/Click
Feb25 240227 76.96 77.59 76.64 77.59 +0.56 2,623 44,853 +503 Hover/Click
Mar25 240227 76.71 77.26 76.29 77.20 +0.54 3,818 30,022 -254 Hover/Click
Apr25 240227 76.90 76.90 76.79 76.84 +0.53 422 17,982 +38 Hover/Click
May25 240227 76.48 76.48 76.48 76.48 +0.52 572 14,487 +33 Hover/Click
Total Volume and Open Interest 1,074,704 2,251,222 -30,482  
Gas Oil(ICE) Weekly Monthly
Mar24 240227 849.00 850.75 837.25 846.25 +5.50 48,569 143,184 -5,913 Hover/Click
Apr24 240227 823.25 825.00 812.50 821.75 +6.25 84,624 156,332 +485 Hover/Click
May24 240227 803.25 805.75 793.75 803.00 +7.00 40,275 94,728 +3,367 Hover/Click
Jun24 240227 789.50 793.25 782.00 790.50 +6.50 41,241 96,499 +3,832 Hover/Click
Jul24 240227 782.50 785.00 774.75 782.25 +5.75 15,211 45,153 +937 Hover/Click
Aug24 240227 775.25 779.75 769.75 777.25 +5.25 5,982 39,498 +401 Hover/Click
Sep24 240227 771.25 776.25 766.25 773.50 +5.00 5,799 50,244 +418 Hover/Click
Oct24 240227 768.50 773.50 763.75 770.50 +4.50 2,139 34,918 +313 Hover/Click
Nov24 240227 764.00 767.00 757.25 764.00 +4.75 1,621 22,341 +527 Hover/Click
Dec24 240227 753.75 759.00 749.25 756.00 +4.50 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 240227 77.62 78.96 77.16 78.87 +1.29 57,806 81,334 +4,344 Hover/Click
May24 240227 77.18 78.30 76.68 78.23 +1.14 67,628 73,087 +1,987 Hover/Click
Jun24 240227 76.76 77.68 76.24 77.64 +1.05 64,701 82,550 -3,875 Hover/Click
Jul24 240227 76.12 77.04 75.75 77.00 +0.95 35,827 28,409 +3,631 Hover/Click
Aug24 240227 75.52 76.36 75.23 76.32 +0.86 17,393 16,916 -735 Hover/Click
Sep24 240227 74.97 75.66 74.63 75.66 +0.81 10,621 39,505 -268 Hover/Click
Oct24 240227 74.29 75.02 74.29 75.02 +0.75 1,378 13,184 +11 Hover/Click
Nov24 240227 74.11 74.45 74.11 74.45 +0.71 611 13,008 +42 Hover/Click
Dec24 240227 73.33 73.95 73.23 73.91 +0.67 7,182 83,570 -392 Hover/Click
Jan25 240227 73.38 73.38 73.38 73.38 +0.63 232 8,500 -9 Hover/Click
Feb25 240227 72.90 72.90 72.90 72.90 +0.60 91 3,990 +38 Hover/Click
Mar25 240227 72.21 72.47 72.21 72.47 +0.58 304 4,188 +131 Hover/Click
Apr25 240227 72.06 72.06 72.06 72.06 +0.57 23 3,027 +0 Hover/Click
May25 240227 71.69 71.69 71.69 71.69 +0.55 10 3,681 +0 Hover/Click
Jun25 240227 71.11 71.39 71.11 71.34 +0.53 983 19,055 -96 Hover/Click
Jul25 240227 70.95 70.95 70.95 70.95 +0.52 17 3,610 +0 Hover/Click
Total Volume and Open Interest 266,417 551,767 +5,083  
US Dollar Index(ICE) Weekly Monthly
Mar24 240227 103.715 103.860 103.540 103.760 +0.010 8,633 29,216 -235 Hover/Click
Jun24 240227 103.340 103.440 103.200 103.380 +0.010 111 956 -2 Hover/Click
Sep24 240227 103.030 103.030 103.030 103.030 +0.010 0 13 +0 Hover/Click
Total Volume and Open Interest 8,744 30,185 -237  
Australian Dollar(CME) Weekly Monthly
Mar24 240227 65.42 65.62 65.29 65.47 +0.06 81,320 201,555 -3,801 Hover/Click
Jun24 240227 65.55 65.79 65.48 65.65 +0.06 199 2,357 +16 Hover/Click
Sep24 240227 65.71 65.93 65.63 65.79 +0.06 1 165 +1 Hover/Click
Total Volume and Open Interest 81,526 204,681 -3,785  
British Pound(CME) Weekly Monthly
Mar24 240227 126.86 126.99 126.62 126.82 +0.02 73,251 192,275 +4,184 Hover/Click
Jun24 240227 126.88 127.04 126.70 126.88 +0.01 2,071 12,202 +1,118 Hover/Click
Sep24 240227 126.94 127.09 126.87 126.94 +0.01 31 603 -24 Hover/Click
Total Volume and Open Interest 75,539 207,646 +5,326  
Canadian Dollar(CME) Weekly Monthly
Mar24 240227 74.07 74.18 73.88 73.94 -0.08 76,037 152,255 -569 Hover/Click
Jun24 240227 74.17 74.28 73.99 74.04 -0.08 1,342 5,804 +439 Hover/Click
Sep24 240227 74.16 74.36 74.13 74.13 -0.09 66 1,574 +66 Hover/Click
Dec24 240227 74.22 74.44 74.22 74.22 -0.09 39 737 +39 Hover/Click
Total Volume and Open Interest 77,625 160,863 -109  
Japanese Yen(CME) Weekly Monthly
Mar24 240227 66.57 66.85 66.57 66.65 +0.10 113,439 304,021 -2,688 Hover/Click
Jun24 240227 67.52 67.79 67.52 67.59 +0.10 2,016 8,771 +1,056 Hover/Click
Sep24 240227 68.48 68.66 68.48 68.49 +0.09 51 362 -1 Hover/Click
Total Volume and Open Interest 115,563 313,905 -1,640  
Swiss Franc(CME) Weekly Monthly
Mar24 240227 113.89 114.08 113.74 113.91 +0.14 17,513 62,823 +946 Hover/Click
Jun24 240227 115.07 115.20 114.88 115.04 +0.14 23 628 +3 Hover/Click
Sep24 240227 116.17 116.32 116.17 116.17 +0.13 0 82 +0 Hover/Click
Total Volume and Open Interest 17,536 63,723 +949  
EuroFX(CME) Weekly Monthly
Mar24 240227 108.61 108.75 108.42 108.54 -0.02 168,902 696,780 -11,740 Hover/Click
Jun24 240227 109.01 109.16 108.84 108.96 -0.02 6,526 12,657 +4,602 Hover/Click
Sep24 240227 109.39 109.60 109.33 109.40 -0.02 53 1,655 -48 Hover/Click
Total Volume and Open Interest 175,756 714,990 -7,227  
Mexican Peso(CME) Weekly Monthly
Mar24 240227 583.13 585.00 582.88 584.50 +1.25 57,111 250,094 +2,505 Hover/Click
Jun24 240227 574.88 576.63 574.75 576.25 +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 240227 200.90 202.90 200.75 202.70 +1.85 26,048 48,436 -6,853 Hover/Click
Apr24 240227 200.05 202.30 200.05 202.10 +1.90 12,422 11,923 +7,312  
May24 240227 199.95 201.40 199.95 201.40 +1.80 0 4 +0  
Jun24 240227 200.80 200.80 200.80 200.80 +1.85       Hover/Click
Total Volume and Open Interest 38,470 60,363 +459  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240227 118~290 119~090 118~060 118~100 -0~090 854,312 828,577 -302,974 Hover/Click
Jun24 240227 118~310 119~090 118~060 118~100 -0~100 490,537 655,181 +295,952 Hover/Click
Sep24 240227 119~040 119~040 118~080 118~120 -0~100 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 240227 109~230 109~280 109~150 109~170 -0~025 4,246,944 2,308,860 -1,106,687 Hover/Click
Jun24 240227 110~080 110~130 109~315 110~015 -0~030 2,908,911 2,581,893 +1,030,378 Hover/Click
Sep24 240227 110~270 110~280 110~180 110~185 -0~045 14 263 +14 Hover/Click
Total Volume and Open Interest 7,155,869 4,891,016 -76,295  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240227 106~114 106~152 106~072 106~084 -0~010 4,210,442 3,229,179 -1,136,544 Hover/Click
Jun24 240227 106~246 106~284 106~200 106~214 -0~010 3,287,588 2,960,008 +1,275,096 Hover/Click
Sep24 240227 107~002 107~064 107~002 107~002 -0~010       Hover/Click
Total Volume and Open Interest 7,498,030 6,189,187 +138,552  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240227 101~262 101~277 101~244 101~247 -0~005 1,784,304 2,070,607 -763,812 Hover/Click
Jun24 240227 102~092 102~113 102~076 102~082 -0~003 1,242,391 1,812,797 +719,634 Hover/Click
Sep24 240227 102~246 102~246 102~246 102~246 -0~003       Hover/Click
Total Volume and Open Interest 3,026,695 3,883,404 -44,178  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240227 94.795 94.805 94.795 94.800 +0.005 23,778 202,354 -926,872  
Jun24 240227 94.970 94.990 94.955 94.965 -0.005 74,917 244,190 -837,960  
Sep24 240227 95.215 95.260 95.195 95.205 -0.020 59,869 220,233 -628,478  
Dec24 240227 95.485 95.535 95.455 95.465 -0.030 81,846 297,078 -821,912  
Mar25 240227 95.710 95.760 95.665 95.680 -0.040 45,655 170,103 -501,846  
Jun25 240227 95.875 95.930 95.825 95.845 -0.045 39,581 136,521 -571,639  
Sep25 240227 96.005 96.055 95.950 95.970 -0.045 26,009 114,271 -536,238  
Dec25 240227 96.090 96.145 96.045 96.065 -0.040 36,001 134,144 -623,474  
Mar26 240227 96.140 96.200 96.105 96.125 -0.035 18,013 88,471 -425,535  
Jun26 240227 96.195 96.245 96.150 96.175 -0.030 15,252 64,962 -440,479  
Sep26 240227 96.225 96.280 96.185 96.210 -0.030 10,706 42,571 -271,322  
Dec26 240227 96.255 96.310 96.215 96.240 -0.030 11,173 53,165 -252,658  
Mar27 240227 96.280 96.335 96.240 96.265 -0.030 6,800 39,065 -134,560  
Jun27 240227 96.310 96.355 96.265 96.285 -0.030 6,292 28,863 -134,522  
Sep27 240227 96.325 96.365 96.275 96.295 -0.035 4,455 19,243 -134,594  
Dec27 240227 96.325 96.370 96.280 96.300 -0.035 6,351 15,809 -162,539  
Mar28 240227 96.325 96.365 96.275 96.295 -0.035 1,865 9,220 -90,398  
Jun28 240227 96.320 96.355 96.270 96.290 -0.030 1,032 4,183 -92,249  
Total Volume and Open Interest 474,457 2,075,622 -8,901  
Ultra T-Bond(CBOT)
Mar24 240227 125~13 125~28 124~15 124~18 -0~15 1,092,512 902,762 -435,649  
Jun24 240227 127~12 127~26 126~09 126~13 -0~17 772,555 821,529 +446,485  
Sep24 240227 127~19 127~19 127~19 127~19 -0~17        
Total Volume and Open Interest 1,865,067 1,724,291 +10,836  
Ultra 10-Yr T-Note(CBOT)
Mar24 240227 113~225 113~300 113~115 113~135 -0~045 1,047,759 1,331,351 -382,790  
Jun24 240227 113~270 114~035 113~170 113~195 -0~040 721,845 953,228 +389,564  
Sep24 240227 113~305 113~305 113~305 113~305 -0~040        
Total Volume and Open Interest 1,769,604 2,284,579 +6,774  
30 Day Federal Funds(CBOT)
Feb24 240227 94.670 94.673 94.670 94.670 unch 4,822 564,877 -1,560  
Mar24 240227 94.673 94.675 94.670 94.673 unch 22,166 184,819 +8,456  
Apr24 240227 94.675 94.680 94.670 94.675 unch 82,633 461,783 -13,551  
May24 240227 94.710 94.725 94.705 94.715 +0.005 93,758 307,210 +21,923  
Jun24 240227 94.790 94.810 94.790 94.790 unch 9,174 62,418 +1,159  
Jul24 240227 94.845 94.870 94.840 94.840 -0.005 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 240227 146.57 146.60 146.30 146.50 -0.12 261 11,891 +64 Hover/Click
Jun24 240227 145.85 145.85 145.85 145.85 -0.12 0 37 +20 Hover/Click
Sep24 240227 145.85 145.85 145.85 145.85 -0.12       Hover/Click
Total Volume and Open Interest 261 11,928 +84  
Euro-Buxl(EUREX)
Mar24 240227 132.46 132.84 130.98 131.62 -0.82 139,885 240,004 -1,920  
Jun24 240227 132.58 132.94 131.08 131.74 -0.82 388 15,077 -36  
Sep24 240227 133.58 133.58 133.58 133.58 -0.46        
Total Volume and Open Interest 140,273 255,081 -1,956  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240227 132.46 132.71 132.02 132.26 -0.27 1,158,481 1,401,994 -33,883 Hover/Click
Jun24 240227 132.08 132.33 131.65 131.88 -0.27 9,890 50,307 +2,080 Hover/Click
Sep24 240227 132.81 132.81 132.81 132.81 -0.14 0 12 +0 Hover/Click
Total Volume and Open Interest 1,168,371 1,452,313 -31,803  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240227 116.16 116.28 115.97 116.09 -0.09 1,028,959 1,462,018 +31,003 Hover/Click
Jun24 240227 117.70 117.81 117.49 117.61 -0.11 13,429 46,205 +4,186 Hover/Click
Sep24 240227 117.17 117.17 117.17 117.17 -0.09       Hover/Click
Total Volume and Open Interest 1,042,388 1,508,223 +35,189  
Euro-Schatz(EUREX)
Mar24 240227 105.11 105.19 105.08 105.13 -0.00 872,323 2,396,779 +25,462  
Jun24 240227 105.64 105.71 105.61 105.65 -0.01 25,514 87,461 +19,816  
Sep24 240227 106.93 106.93 106.93 106.93 -0.00        
Total Volume and Open Interest 897,837 2,484,240 +45,278  
3-Mth Euribor(EUREX)
Mar24 240227 96.080 96.090 96.080 96.090 +0.005 943 1,593 +109  
Jun24 240227 96.330 96.360 96.330 96.350 +0.010 414 2,751 +11  
Sep24 240227 96.660 96.705 96.660 96.685 +0.005 944 2,065 +62  
Total Volume and Open Interest 101,990 14,468 +724  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240227 97~24 98~05 97~07 97~12 -0~12 540,584 331,946 -134,256 Hover/Click
Jun24 240227 97~28 98~08 97~11 97~17 -0~11 369,391 356,649 +220,382 Hover/Click
Total Volume and Open Interest 913,173 688,598 +86,128  
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 240227 96.085 96.095 96.075 96.085 +0.005 176,612 876,978 +3,919  
Jun24 240227 96.335 96.360 96.315 96.345 +0.010 269,469 654,574 +9,514  
Sep24 240227 96.675 96.710 96.650 96.675 +0.005 181,428 405,440 +7,774  
Total Volume and Open Interest 1,690,213 4,635,809 +12,997  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240227 95.67 95.68 95.66 95.67 -0.01 45,320 217,557 -8,386  
Jun24 240227 95.75 95.75 95.72 95.73 -0.02 42,395 328,394 +6,124  
Sep24 240227 95.85 95.86 95.82 95.83 -0.02 27,161 207,923 +4,574  
Dec24 240227 95.96 95.96 95.93 95.94 -0.02 29,400 214,169 +1,323  
Mar25 240227 96.06 96.06 96.03 96.05 -0.01 10,450 117,605 +306  
Jun25 240227 96.15 96.15 96.12 96.14 -0.01 7,501 104,091 -564  
Sep25 240227 96.22 96.22 96.18 96.21 -0.01 7,570 80,273 +2,709  
Dec25 240227 96.27 96.28 96.24 96.26 -0.02 3,847 80,402 +1,538  
Mar26 240227 96.30 96.30 96.26 96.28 -0.01 36 6,810 +9  
Jun26 240227 96.26 96.26 96.24 96.26 -0.02 100 896 +0  
Total Volume and Open Interest 173,780 1,359,158 +7,633  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240227 95.88 95.90 95.83 95.86 -0.03 143,793 1,102,345 -1,106  
Jun24 240227 95.88 95.88 95.85 95.85 -0.04 69 119 +69  
Total Volume and Open Interest 143,862 1,102,464 -1,037  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240227 96.28 96.30 96.26 96.28 -0.01 203,488 788,776 -8,668  
Jun24 240227 96.30 96.31 96.30 96.31 -0.01 0 17 +0  
Total Volume and Open Interest 203,488 788,793 -8,668  
Gold(CMX) Weekly Monthly
Feb24 240227 2035.9 2035.9 2034.0 2034.0 +5.5 22 209 -931 Hover/Click
Apr24 240227 2041.2 2049.1 2038.1 2044.1 +5.2 212,029 321,380 +3,973 Hover/Click
Jun24 240227 2060.7 2068.8 2058.4 2064.1 +5.3 7,464 42,374 +1,958 Hover/Click
Aug24 240227 2078.8 2086.9 2077.6 2082.7 +5.4 2,078 23,550 +163 Hover/Click
Oct24 240227 2097.2 2104.7 2096.0 2100.6 +5.5 439 5,890 +108 Hover/Click
Dec24 240227 2115.4 2122.5 2113.2 2118.2 +5.8 684 12,826 +290 Hover/Click
Feb25 240227 2133.9 2135.1 2131.9 2135.1 +5.8 5 1,580 -4 Hover/Click
Apr25 240227 2150.2 2150.2 2150.2 2150.2 +5.7 4 342 +0 Hover/Click
Jun25 240227 2166.1 2166.1 2166.1 2166.1 +6.0 2 831 +0 Hover/Click
Aug25 240227 2180.5 2180.5 2180.5 2180.5 +6.1 2 14 +0 Hover/Click
Oct25 240227 2194.8 2194.8 2194.8 2194.8 +6.1 4 8 +0 Hover/Click
Dec25 240227 2208.1 2208.1 2208.1 2208.1 +6.1 175 1,534 +170 Hover/Click
Total Volume and Open Interest 223,616 413,724 +5,681  
Silver(CMX) Weekly Monthly
Mar24 240227 2252.5 2271.0 2240.5 2253.2 +0.6 62,491 30,419 -10,316 Hover/Click
May24 240227 2273.5 2293.0 2262.5 2275.7 +2.2 31,125 93,011 +8,441 Hover/Click
Jul24 240227 2294.0 2314.0 2285.0 2297.2 +1.8 2,725 10,344 +1,059 Hover/Click
Sep24 240227 2321.5 2335.0 2310.5 2318.8 +1.9 771 5,970 +312 Hover/Click
Dec24 240227 2351.0 2362.0 2338.5 2346.9 +1.9 258 5,499 +136 Hover/Click
Mar25 240227 2375.7 2375.7 2371.0 2375.7 +1.9 72 130 +33 Hover/Click
May25 240227 2393.0 2393.0 2393.0 2393.0 +1.9 0 3 +0 Hover/Click
Total Volume and Open Interest 97,739 145,644 -262  
Platinum(NYMEX) Weekly Monthly
Apr24 240227 883.9 901.7 883.1 897.0 +15.9 21,110 74,473 -206 Hover/Click
Jul24 240227 893.7 910.0 893.7 905.4 +15.2 1,717 9,988 +262 Hover/Click
Oct24 240227 902.7 918.5 902.6 913.9 +14.9 837 2,668 -158 Hover/Click
Jan25 240227 910.9 925.7 910.9 921.7 +15.2 65 758 +0 Hover/Click
Total Volume and Open Interest 23,777 88,070 -118  
Palladium(NYMEX) Weekly Monthly
Mar24 240227 954.00 972.00 934.00 942.30 -14.60 7,851 3,280 -3,395 Hover/Click
Jun24 240227 961.50 982.50 945.00 952.20 -14.50 6,576 19,265 +2,703 Hover/Click
Sep24 240227 977.50 978.50 960.10 960.10 -15.00 63 86 +24 Hover/Click
Total Volume and Open Interest 14,495 22,647 -669  
Copper(CMX) Weekly Monthly
Mar24 240227 381.95 384.70 381.50 382.80 +0.80 55,468 29,949 -9,898 Hover/Click
May24 240227 383.60 386.55 383.40 385.05 +1.60 63,119 105,056 +4,523 Hover/Click
Jul24 240227 385.60 388.40 385.60 387.05 +1.60 5,764 28,640 +1,218 Hover/Click
Sep24 240227 388.40 390.15 387.65 388.80 +1.55 2,442 18,168 -359 Hover/Click
Dec24 240227 390.10 391.85 389.75 390.45 +1.50 874 11,570 +314 Hover/Click
Total Volume and Open Interest 129,412 200,572 -3,808  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240227 39097 39154 38911 39016 -100 117,174 104,830 -1,181 Hover/Click
Jun24 240227 39515 39572 39344 39441 -103 227 1,014 +65 Hover/Click
Sep24 240227 39492 39492 39492 39492 -102 1 12 +1 Hover/Click
Dec24 240227 39720 39720 39720 39720 -102 0 1 +0 Hover/Click
Total Volume and Open Interest 117,402 105,857 -1,115  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240227 5077.50 5093.00 5067.00 5090.00 +9.75 1,340,050 2,283,422 +6,333 Hover/Click
Jun24 240227 5137.00 5153.50 5128.25 5151.00 +9.75 7,422 71,167 +3,459 Hover/Click
Sep24 240227 5191.00 5207.00 5183.50 5205.50 +9.75 338 4,094 +166 Hover/Click
Dec24 240227 5256.50 5256.50 5245.00 5256.50 +10.25 20 3,009 -7 Hover/Click
Total Volume and Open Interest 1,347,830 2,362,423 +9,951  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240227 17951.00 18040.25 17908.75 18021.00 +44.00 659,725 283,248 -10,255 Hover/Click
Jun24 240227 18187.50 18277.50 18147.50 18261.25 +45.50 1,537 2,509 -10 Hover/Click
Sep24 240227 18417.50 18483.75 18380.00 18468.00 +44.75 11 127 +7 Hover/Click
Total Volume and Open Interest 661,273 286,029 -10,258  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240227 2858.40 2873.90 2855.40 2872.30 +13.00 9,348 38,689 -149 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 9,348 38,692 -149  
Volatility Index(CBOE)
Feb24 240214 15.75 15.75 14.32 14.32 -1.43 58,819 54,340 -11,756  
Mar24 240227 14.30 14.35 13.95 14.00 -0.25 66,839 168,676 -2,372  
Apr24 240227 15.30 15.30 15.00 15.02 -0.23 44,313 80,267 -102  
May24 240227 15.94 15.94 15.65 15.69 -0.25 17,154 44,508 +1,969  
Total Volume and Open Interest 144,448 352,376 +1,527  
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 +27.70 178,823 509,216 +3,935 Hover/Click
Jun24 240227 2055.40 2085.90 2050.30 2083.50 +28.40 202 2,283 +10 Hover/Click
Sep24 240227 2102.90 2102.90 2102.90 2102.90 +27.80 0 19 +0 Hover/Click
Total Volume and Open Interest 179,025 511,518 +3,945  
Nikkei 225(CME)
Mar24 240227 39310 39415 39105 39295 -55 5,834 17,788 -62  
Jun24 240227 39150 39230 38930 39120 -45 121 153 +4  
Total Volume and Open Interest 5,955 17,941 -58  
Nikkei 225(SGX) Weekly Monthly
Mar24 240227 39190 39490 39095 39245 +15 22,218 111,163 -1,062  
Jun24 240227 38970 39220 38880 38985 +15 624 5,895 +501  
Sep24 240227 38940 38940 38940 38940 +20 0 94 -1  
Total Volume and Open Interest 23,643 125,615 +125,615  
Nikkei 225 Mini(JPX)
Mar24 240227 39225 39490 39090 39270 +40 989,252 441,522 +22,244  
Jun24 240227 38960 39225 38835 39010 +40 58,119 21,727 -94  
Sep24 240227 38875 39170 38785 38960 +40 1,841 2,268 -173  
Total Volume and Open Interest 1,069,024 489,507 +22,968  
Nikkei 225(JPX)
Mar24 240227 39230 39490 39090 39270 +40 70,834 217,009 +3,128  
Jun24 240227 38960 39220 38840 39010 +40 3,137 28,559 +1,283  
Sep24 240227 39000 39150 38960 38960 +40 28 1,859 -1  
Total Volume and Open Interest 74,021 303,840 +4,558  
Nikkei 225(CME) Yen
Mar24 240227 39330 39410 39095 39290 -50 20,561 53,134 +577  
Jun24 240227 38995 39140 38850 39035 -45 53 181 -9  
Sep24 240227 39295 39295 39295 39295 -120 0 1 +0  
Total Volume and Open Interest 20,614 53,316 +568  
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 40,331 180,539 +5,914  
Apr24 240227 7960.0 7990.0 7960.0 7986.0 +18.0 38 34 +12  
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 -1  
Sep24 240227 7933.5 7933.5 7933.5 7933.5 +18.0        
Dec24 240227 7978.5 7978.5 7978.5 7978.5 +18.0 10 0 +0  
Total Volume and Open Interest 40,379 180,739 +5,925  
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240227 16631 16834 16444 16800 +166 162,649 107,113 -16,470  
Mar24 240227 16632 16843 16438 16814 +183 62,180 55,543 +31,850  
Apr24 240227 16720 16847 16530 16847 +176 3 891 +3  
Total Volume and Open Interest 224,998 175,232 +15,396  
DAX(EUREX) Weekly Monthly
Mar24 240227 17446.0 17627.0 17420.0 17601.0 +131.0 45,433 73,567 -7,001  
Jun24 240227 17744.0 17868.0 17744.0 17868.0 +133.0 22 451 -5  
Sep24 240227 18036.0 18036.0 18036.0 18036.0 +132.0        
Total Volume and Open Interest 45,455 74,139 -7,006  
Mini-DAX(EUREX)
Mar24 240227 17447.0 17625.0 17419.0 17601.0 +131.0 28,961 11,261 -1,244  
Jun24 240227 17709.0 17875.0 17709.0 17868.0 +133.0 56 201 +7  
Sep24 240227 18036.0 18036.0 18036.0 18036.0 +132.0        
Total Volume and Open Interest 29,017 11,462 -1,237  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240227 4870 4900 4862 4898 +24 740,156 2,675,167 -111,699  
Jun24 240227 4822 4850 4816 4850 +24 31,379 140,681 +18,944  
Sep24 240227 4887 4887 4887 4887 +25 0 3,519 +0  
Total Volume and Open Interest 771,535 2,833,468 -92,755  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240227 11353 11387 11330 11379 -2 23,705 161,096 -1,199  
Jun24 240227 11269 11269 11269 11269 unch 7 6,922 -1  
Sep24 240227 11296 11296 11296 11296 -1 0 1 +0  
Total Volume and Open Interest 23,712 168,182 -1,200  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240227 7659.00 7680.50 7649.50 7666.50 -1.00 75,759 530,901 -578  
Jun24 240227 7693.00 7693.00 7691.00 7692.00 -1.00 424 1,881 +418  
Sep24 240227 7714.00 7714.00 7714.00 7714.00 -1.00 0 91 +0  
Total Volume and Open Interest 76,183 533,438 -160  
SPI 200(SFE) Weekly Monthly
Mar24 240227 7609.0 7634.0 7569.0 7621.0 +10.0 38,395 282,708 +1,646  
Jun24 240227 7671.0 7675.0 7636.0 7670.0 +10.0 2 131 +0  
Sep24 240227 7637.0 7637.0 7637.0 7637.0 +10.0        
Total Volume and Open Interest 38,397 282,883 +1,646  
FTSE MIB(ISE)
Mar24 240227 32675.00 32800.00 32560.00 32776.00 +124.00 11,470 111,644 -56  
Jun24 240227 32090.00 32220.00 32010.00 32204.00 +124.00 29 999 +39  
Sep24 240227 32185.00 32344.00 32185.00 32344.00 +164.00 0 3 +0  
Total Volume and Open Interest 11,499 112,646 -17  
KOSPI 200(KFE)
Mar24 240227 356.45 356.70 352.20 352.60 -2.65 207,652 285,399 +474  
Jun24 240227 356.95 357.60 353.30 353.70 -2.50 816 37,759 +1,525  
Sep24 240227 358.35 358.35 354.80 354.80 -3.50 0 6,445 +1  
Total Volume and Open Interest 208,468 347,121 +2,002  
GSCI(CME) Weekly Monthly
Mar24 240227 560.40 560.95 560.40 560.40 +4.10 1 658 +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 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

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!!!