Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed February 28, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240228 1132.25 1144.50 1124.75 1134.00 +2.75 79,533 21,446 -30,115 Hover/Click
May24 240228 1141.50 1151.50 1134.00 1145.25 +4.50 173,774 339,612 +4,028 Hover/Click
Jul24 240228 1152.25 1161.00 1144.75 1155.75 +4.25 57,147 163,473 +2,020 Hover/Click
Aug24 240228 1149.50 1158.00 1142.25 1152.00 +4.25 8,049 21,721 +1,662 Hover/Click
Sep24 240228 1138.75 1146.50 1132.25 1141.50 +5.25 6,529 14,238 +1,072 Hover/Click
Nov24 240228 1130.50 1139.50 1125.00 1135.00 +5.25 23,803 119,276 +1,079 Hover/Click
Jan25 240228 1139.50 1148.75 1135.00 1144.25 +4.50 2,509 9,905 +212 Hover/Click
Mar25 240228 1140.50 1147.75 1135.00 1143.75 +3.75 2,898 11,716 +732 Hover/Click
May25 240228 1148.00 1151.00 1138.50 1147.00 +4.00 928 6,629 +132 Hover/Click
Jul25 240228 1147.50 1157.25 1145.75 1153.50 +3.75 265 2,992 +73 Hover/Click
Aug25 240228 1148.50 1148.50 1148.50 1148.50 +4.00 0 18 +0 Hover/Click
Sep25 240228 1128.75 1128.75 1128.75 1128.75 +2.75 0 28 +0 Hover/Click
Nov25 240228 1117.00 1127.50 1116.75 1124.50 +3.50 257 3,433 +121 Hover/Click
Jan26 240228 1133.25 1133.25 1133.25 1133.25 +3.50 4 13 +0 Hover/Click
Total Volume and Open Interest 355,696 714,761 -18,984  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240228 328.50 333.60 328.00 331.30 +3.50 40,233 12,142 -18,515 Hover/Click
May24 240228 325.10 330.40 324.40 327.50 +2.60 96,264 233,219 +2,238 Hover/Click
Jul24 240228 329.00 333.20 327.80 330.80 +2.50 33,877 101,408 +2,205 Hover/Click
Aug24 240228 330.70 334.60 329.50 332.40 +2.50 7,592 22,092 +804 Hover/Click
Sep24 240228 332.40 335.40 330.70 333.50 +2.50 5,608 18,444 +747 Hover/Click
Oct24 240228 332.90 335.20 330.80 333.70 +2.70 2,585 13,063 +432 Hover/Click
Dec24 240228 335.40 338.30 333.90 337.00 +2.80 7,726 48,101 +740 Hover/Click
Jan25 240228 336.70 339.60 335.70 338.40 +2.70 561 4,747 -57 Hover/Click
Mar25 240228 337.20 339.90 336.30 338.70 +2.40 354 2,958 +44 Hover/Click
May25 240228 338.00 341.20 338.00 339.90 +2.00 189 1,278 -15 Hover/Click
Total Volume and Open Interest 195,268 459,860 -11,254  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240228 44.92 45.11 44.32 44.66 -0.25 37,624 8,909 -13,021 Hover/Click
May24 240228 45.50 45.74 44.90 45.19 -0.34 99,759 236,399 -804 Hover/Click
Jul24 240228 45.94 46.13 45.34 45.58 -0.36 21,764 126,447 +1,767 Hover/Click
Aug24 240228 45.81 46.01 45.24 45.48 -0.33 4,036 30,433 +475 Hover/Click
Sep24 240228 45.59 45.73 45.05 45.29 -0.29 2,379 19,926 +396 Hover/Click
Oct24 240228 45.38 45.43 44.77 45.06 -0.23 1,466 14,672 +138 Hover/Click
Dec24 240228 45.26 45.40 44.74 45.05 -0.21 5,395 71,204 +395 Hover/Click
Jan25 240228 45.39 45.46 44.83 45.13 -0.20 908 5,765 +35 Hover/Click
Mar25 240228 45.34 45.51 44.90 45.21 -0.17 552 4,714 +167 Hover/Click
May25 240228 45.15 45.65 45.10 45.37 -0.15 73 2,000 +41 Hover/Click
Total Volume and Open Interest 174,195 523,859 -10,343  
Canola(WCE) Weekly Monthly
Mar24 240228 578.0 579.2 571.5 577.2 +0.1 3,298 1,794 -2,935 Hover/Click
May24 240228 591.6 594.4 587.0 591.0 -0.1 37,622 186,740 -5,331 Hover/Click
Jul24 240228 596.1 601.1 593.7 598.2 -0.4 12,013 61,690 +3,055 Hover/Click
Nov24 240228 602.6 607.6 600.2 605.0 -0.3 2,497 39,345 +708 Hover/Click
Jan25 240228 608.8 611.7 608.2 609.9 +0.1 34 1,540 +7 Hover/Click
Mar25 240228 612.0 612.0 612.0 612.0 +0.1 0 78 +0 Hover/Click
Total Volume and Open Interest 55,464 291,209 -4,496  
Corn(CBOT) Weekly Monthly
Mar24 240228 408.25 414.75 406.50 413.25 +5.00 139,596 61,735 -54,255 Hover/Click
May24 240228 423.75 430.50 421.75 428.50 +5.00 223,742 624,882 +17,833 Hover/Click
Jul24 240228 436.00 442.00 434.25 440.25 +4.25 70,474 309,944 +5,281 Hover/Click
Sep24 240228 446.50 451.25 444.75 450.00 +3.50 30,266 182,369 +6,739 Hover/Click
Dec24 240228 460.00 464.50 458.50 463.25 +3.25 39,467 267,622 +4,401 Hover/Click
Mar25 240228 473.50 477.00 471.75 475.75 +2.50 3,256 29,901 +455 Hover/Click
May25 240228 479.75 483.25 478.25 482.00 +2.25 564 4,219 +98 Hover/Click
Jul25 240228 483.00 486.25 481.00 484.75 +1.75 766 6,493 +4 Hover/Click
Sep25 240228 472.75 473.25 470.00 472.75 +2.00 425 1,128 +121 Hover/Click
Dec25 240228 472.00 475.75 471.50 474.50 +2.25 1,658 14,841 +505 Hover/Click
Total Volume and Open Interest 510,241 1,504,488 -18,817  
Wheat(CBOT) Weekly Monthly
Mar24 240228 586.50 588.00 569.75 571.00 -15.00 15,959 11,959 -8,984 Hover/Click
May24 240228 584.25 585.00 571.50 574.75 -9.50 59,222 184,321 +661 Hover/Click
Jul24 240228 586.00 586.75 575.25 578.50 -7.75 24,001 102,835 -391 Hover/Click
Sep24 240228 593.00 593.25 583.25 586.75 -6.25 8,479 31,428 +1,152 Hover/Click
Dec24 240228 605.75 607.00 597.50 601.25 -5.50 5,971 35,449 +1,186 Hover/Click
Mar25 240228 615.75 618.00 611.50 615.25 -4.75 1,190 4,808 +362 Hover/Click
Total Volume and Open Interest 115,465 373,389 -5,820  
Wheat(KCBT) Weekly Monthly
Mar24 240228 593.25 600.50 580.25 595.50 +2.00 8,364 2,257 -3,889 Hover/Click
May24 240228 585.00 587.00 573.25 581.00 -4.75 28,700 119,738 +2,266 Hover/Click
Jul24 240228 575.75 576.75 565.00 570.25 -6.00 15,502 71,307 +790 Hover/Click
Sep24 240228 585.00 585.25 575.00 579.75 -5.50 4,656 26,079 +1,125 Hover/Click
Dec24 240228 599.50 602.25 592.25 596.75 -5.50 2,277 24,308 -381 Hover/Click
Mar25 240228 610.25 613.25 607.00 611.00 -5.25 118 1,323 -16 Hover/Click
May25 240228 615.75 618.25 614.25 617.75 -5.00 97 580 +1 Hover/Click
Total Volume and Open Interest 59,791 245,922 -68  
Wheat(MGE) Weekly Monthly
Mar24 240228 657.50 670.00 647.25 651.75 -7.00 3,232 2,711 -2,362 Hover/Click
May24 240228 661.75 663.50 653.75 656.00 -6.25 7,817 41,662 -169 Hover/Click
Jul24 240228 663.75 667.00 658.75 660.75 -5.75 1,499 13,501 +71 Hover/Click
Sep24 240228 671.00 674.00 666.00 667.50 -6.00 601 6,351 +119 Hover/Click
Dec24 240228 684.25 684.25 679.50 680.50 -6.75 94 3,204 +23 Hover/Click
Mar25 240228 694.25 695.25 693.25 693.25 -6.25 29 188 +4 Hover/Click
Total Volume and Open Interest 13,275 67,651 -2,314  
Oats(CBOT) Weekly Monthly
Mar24 240228 370.00 379.75 370.00 375.00 +2.00 187 448 -131 Hover/Click
May24 240228 366.00 370.00 362.00 368.50 +2.50 355 2,182 +65 Hover/Click
Jul24 240228 362.00 365.00 362.00 365.00 +2.25 2 256 +2 Hover/Click
Sep24 240228 364.25 364.25 364.25 364.25 +2.25 0 10 +0 Hover/Click
Total Volume and Open Interest 544 2,967 -64  
Rough Rice(CBOT) Weekly Monthly
Mar24 240228 18.03 18.07 17.88 17.94 -0.05 311 765 -202 Hover/Click
May24 240228 18.36 18.49 18.25 18.38 +0.02 934 9,335 +135 Hover/Click
Jul24 240228 18.32 18.48 18.32 18.42 +0.02 10 286 +3 Hover/Click
Sep24 240228 14.29 14.48 14.28 14.43 +0.20 25 1,880 +8 Hover/Click
Total Volume and Open Interest 1,282 12,339 -54  
Live Cattle(CME) Weekly Monthly
Feb24 240228 185.685 185.785 184.235 184.650 -0.950 736 589 -584 Hover/Click
Apr24 240228 187.700 187.700 185.900 186.130 -1.605 19,845 128,360 +486 Hover/Click
Jun24 240228 183.485 183.580 181.630 182.185 -1.395 11,818 73,694 +1,139 Hover/Click
Aug24 240228 182.630 182.630 180.735 181.300 -1.385 8,590 42,134 +312 Hover/Click
Oct24 240228 185.935 186.000 184.330 184.850 -1.250 4,916 29,160 +536 Hover/Click
Dec24 240228 189.285 189.285 187.830 188.330 -0.970 2,285 16,937 +44 Hover/Click
Total Volume and Open Interest 49,345 304,776 +2,293  
Feeder Cattle(CME) Weekly Monthly
Mar24 240228 252.050 252.685 249.080 249.600 -3.400 2,308 7,361 -253 Hover/Click
Apr24 240228 258.250 258.800 254.400 255.100 -3.850 5,094 17,372 +584 Hover/Click
May24 240228 260.600 261.130 257.100 257.980 -3.355 2,945 10,964 +351 Hover/Click
Aug24 240228 270.000 270.525 266.935 267.880 -2.720 1,798 10,099 +22 Hover/Click
Sep24 240228 270.130 270.335 267.550 268.350 -2.485 653 3,047 +51 Hover/Click
Oct24 240228 269.980 270.150 267.480 268.335 -2.250 394 3,953 +42 Hover/Click
Nov24 240228 268.630 268.750 266.185 267.000 -2.200 220 1,975 +2 Hover/Click
Total Volume and Open Interest 13,510 55,735 +792  
Lean Hogs(CME) Weekly Monthly
Apr24 240228 86.530 87.200 85.750 86.000 +0.100 17,744 94,949 -596 Hover/Click
May24 240228 90.730 91.350 90.200 90.450 +0.070 142 4,733 +14  
Jun24 240228 99.600 100.430 99.130 99.550 +0.220 13,272 48,665 +1,247 Hover/Click
Jul24 240228 100.580 101.530 100.330 100.800 +0.350 6,292 22,026 -86 Hover/Click
Aug24 240228 100.180 101.250 100.080 100.650 +0.470 5,532 26,327 +1,215 Hover/Click
Oct24 240228 84.680 85.200 84.500 84.850 +0.170 2,498 28,012 +248 Hover/Click
Dec24 240228 76.350 76.750 76.100 76.550 +0.200 965 16,213 +128 Hover/Click
Feb25 240228 78.950 79.330 78.780 79.180 +0.230 249 2,873 +47 Hover/Click
Total Volume and Open Interest 46,756 244,750 +2,243  
Class III Milk(CME) Weekly Monthly
Mar24 240228 17.24 17.42 17.15 17.24 -0.04 906 4,299 -208 Hover/Click
Apr24 240228 17.47 17.65 17.45 17.49 -0.07 533 4,542 +128 Hover/Click
May24 240228 17.76 17.85 17.65 17.77 -0.07 175 2,541 +16 Hover/Click
Jun24 240228 18.17 18.17 18.05 18.05 -0.11 88 1,762 -3 Hover/Click
Jul24 240228 18.24 18.24 18.23 18.24 -0.15 31 1,276 +18 Hover/Click
Aug24 240228 18.49 18.55 18.49 18.50 -0.13 27 1,194 -11 Hover/Click
Sep24 240228 18.81 18.81 18.80 18.81 unch 16 1,057 +2 Hover/Click
Oct24 240228 18.81 18.81 18.80 18.81 unch 6 845 +2 Hover/Click
Nov24 240228 18.65 18.65 18.65 18.65 -0.01 0 895 +0 Hover/Click
Dec24 240228 18.31 18.31 18.31 18.31 unch 3 766 +3 Hover/Click
Jan25 240228 18.11 18.11 18.11 18.11 unch 0 268 +0 Hover/Click
Feb25 240228 18.00 18.00 18.00 18.00 unch 0 204 +0 Hover/Click
Mar25 240228 18.10 18.10 18.10 18.10 unch 3 216 +3 Hover/Click
Total Volume and Open Interest 1,788 20,138 -4,782  
Cocoa(ICE) Weekly Monthly
Mar24 240228 6590 6590 6362 6380 -375 8 537 -89 Hover/Click
May24 240228 6382 6431 5931 5994 -461 26,249 94,325 -2,233 Hover/Click
Jul24 240228 6059 6118 5642 5699 -449 15,876 46,071 -4,001 Hover/Click
Sep24 240228 5771 5813 5393 5448 -401 7,849 37,602 -563 Hover/Click
Dec24 240228 5475 5524 5151 5196 -357 9,263 26,446 -7,472 Hover/Click
Mar25 240228 5250 5302 4986 5007 -318 1,110 11,393 +146 Hover/Click
May25 240228 5065 5132 4856 4880 -259 495 2,466 +14 Hover/Click
Total Volume and Open Interest 61,204 220,865 -14,137  
Coffee "C"(ICE) Weekly Monthly
Mar24 240228 192.80 193.40 192.05 193.35 -0.70 90 700 -87 Hover/Click
May24 240228 182.40 183.50 180.40 181.75 -1.30 22,944 110,934 -534 Hover/Click
Jul24 240228 181.10 181.90 178.95 180.35 -1.30 10,698 43,600 -152 Hover/Click
Sep24 240228 181.10 181.50 178.85 180.15 -1.20 6,560 24,752 +2,710 Hover/Click
Dec24 240228 180.70 181.80 178.90 180.25 -1.25 2,220 19,055 +34 Hover/Click
Mar25 240228 181.05 182.00 179.25 180.45 -1.30 364 7,029 +27 Hover/Click
Total Volume and Open Interest 43,146 209,453 +2,004  
Orange Juice(ICE) Weekly Monthly
Mar24 240228 364.30 364.30 348.95 348.95 -20.00 314 1,185 -348 Hover/Click
May24 240228 363.75 363.85 351.25 351.25 -20.00 508 6,478 +208 Hover/Click
Jul24 240228 360.10 360.10 346.50 347.50 -18.20 29 1,041 +8 Hover/Click
Sep24 240228 345.00 345.00 343.20 343.20 -16.90 2 260 +0 Hover/Click
Nov24 240228 332.30 332.30 332.30 332.30 -16.85 0 11 +0 Hover/Click
Jan25 240228 320.60 320.60 320.60 320.60 -13.95 0 37 +0 Hover/Click
Total Volume and Open Interest 853 9,014 -132  
Sugar #11(ICE) Weekly Monthly
Mar24 240228 23.80 24.16 23.67 24.01 +0.17 38,661 32,801 -14,504 Hover/Click
May24 240228 22.56 22.88 22.55 22.69 +0.01 72,155 295,336 -779 Hover/Click
Jul24 240228 22.30 22.56 22.26 22.41 +0.04 30,019 176,485 +5,327 Hover/Click
Oct24 240228 22.30 22.55 22.26 22.42 +0.05 13,987 130,881 +1,305 Hover/Click
Mar25 240228 22.50 22.70 22.43 22.59 +0.05 4,388 84,354 -278 Hover/Click
May25 240228 21.59 21.77 21.55 21.70 +0.04 1,568 34,426 +136 Hover/Click
Jul25 240228 21.06 21.22 21.01 21.13 +0.01 1,014 25,322 -54 Hover/Click
Oct25 240228 20.82 20.93 20.72 20.86 +0.01 508 23,013 +257 Hover/Click
Mar26 240228 20.74 20.88 20.74 20.81 unch 173 9,789 +68 Hover/Click
Total Volume and Open Interest 162,528 822,162 -8,485  
London Cocoa(LCE) Weekly Monthly
Mar24 240228 5794 5811 5414 5446 -381 7,154 61,518 -2,845 Hover/Click
May24 240228 5463 5475 5093 5134 -363 16,412 60,454 -1,735 Hover/Click
Jul24 240228 5075 5099 4759 4783 -321 10,759 49,514 -553 Hover/Click
Sep24 240228 4803 4822 4495 4526 -297 9,889 43,402 +1,198 Hover/Click
Dec24 240228 4455 4474 4179 4218 -263 4,978 47,514 +329 Hover/Click
Mar25 240228 4257 4279 3999 4039 -241 2,986 48,316 -354 Hover/Click
May25 240228 4089 4113 3895 3921 -210 433 5,245 +49 Hover/Click
Total Volume and Open Interest 52,790 318,584 -3,836  
London Sugar(LCE) Weekly Monthly
May24 240228 632.00 637.80 630.80 635.00 +3.30 5,256 40,116 +114 Hover/Click
Aug24 240228 616.20 622.30 615.80 620.40 +4.20 3,020 13,586 -571 Hover/Click
Oct24 240228 608.60 613.60 608.30 611.90 +3.10 947 8,611 -32 Hover/Click
Dec24 240228 605.00 609.70 605.00 607.90 +2.30 430 5,613 +83 Hover/Click
Mar25 240228 605.10 608.50 604.80 606.40 +2.10 260 5,967 +136 Hover/Click
Total Volume and Open Interest 9,971 76,786 -245  
Cotton(ICE) Weekly Monthly
Mar24 240228 103.79 107.25 103.07 103.07 +2.32 33 10 -29 Hover/Click
May24 240228 98.95 103.80 98.35 101.08 +2.28 33,253 133,586 +1,038 Hover/Click
Jul24 240228 97.80 102.68 97.19 99.72 +2.04 19,074 71,759 +826 Hover/Click
Oct24 240228 88.39 88.40 87.59 87.59 -0.18 6 68 +4 Hover/Click
Dec24 240228 84.74 85.25 83.75 84.28 -0.49 17,183 59,357 +3,356 Hover/Click
Mar25 240228 84.80 85.20 83.83 84.29 -0.61 971 5,032 +83 Hover/Click
Total Volume and Open Interest 70,966 271,860 +5,399  
Crude Oil(NYM) Weekly Monthly
Apr24 240228 78.48 79.62 77.78 78.54 -0.33 269,236 329,921 -10,291 Hover/Click
May24 240228 77.88 78.83 77.17 77.83 -0.40 98,875 194,426 +3,689 Hover/Click
Jun24 240228 77.26 78.13 76.62 77.21 -0.43 84,226 168,417 +2,790 Hover/Click
Jul24 240228 76.59 77.44 76.02 76.57 -0.43 33,200 103,676 -393 Hover/Click
Aug24 240228 75.90 76.73 75.42 75.90 -0.42 17,462 54,043 +804 Hover/Click
Sep24 240228 75.32 76.02 74.73 75.23 -0.43 28,618 95,755 +1,269 Hover/Click
Oct24 240228 74.76 75.35 74.17 74.59 -0.43 9,136 51,663 +444 Hover/Click
Nov24 240228 74.21 74.75 73.67 74.02 -0.43 3,800 41,496 +323 Hover/Click
Dec24 240228 73.68 74.21 73.07 73.48 -0.43 39,642 179,567 -110 Hover/Click
Jan25 240228 73.10 73.62 72.70 72.97 -0.41 1,037 36,660 +233 Hover/Click
Feb25 240228 72.61 73.16 72.32 72.50 -0.40 662 23,655 +169 Hover/Click
Mar25 240228 72.19 72.62 71.59 72.07 -0.40 2,690 33,831 +184 Hover/Click
Apr25 240228 71.61 71.66 71.41 71.66 -0.40 774 15,945 +271 Hover/Click
May25 240228 71.23 71.31 71.17 71.31 -0.38 492 10,970 -63 Hover/Click
Jun25 240228 71.06 71.58 70.62 70.97 -0.37 7,490 69,691 +974 Hover/Click
Jul25 240228 70.77 70.77 70.42 70.60 -0.35 356 13,976 +170 Hover/Click
Total Volume and Open Interest 615,595 1,658,921 +1,181  
e-miNY Crude Oil(NYM)
Apr24 240228 78.475 79.625 77.800 78.550 -0.325 7,432 1,865 +165  
May24 240228 77.825 78.800 77.200 77.825 -0.400 526 194 +37  
Jun24 240228 77.250 78.100 76.650 77.200 -0.450 50 153 +5  
Jul24 240228 77.150 77.425 76.050 76.575 -0.425 7 33 +0  
Aug24 240228 76.025 76.700 75.425 75.900 -0.425 7 62 +0  
Sep24 240228 75.225 75.900 74.775 75.225 -0.425 4 71 +0  
Oct24 240228 74.600 75.250 74.175 74.600 -0.425 0 12 +0  
Nov24 240228 74.025 74.650 73.625 74.025 -0.425 0 2 +0  
Dec24 240228 73.625 74.200 73.100 73.500 -0.400 49 198 -29  
Jan25 240228 72.975 72.975 72.975 72.975 -0.400 0 2 +0  
Total Volume and Open Interest 8,075 2,631 +178  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240228 273.86 275.21 264.14 265.83 -8.77 19,691 12,333 -5,876 Hover/Click
Apr24 240228 268.82 270.15 260.81 262.60 -7.17 57,609 105,382 +2,540 Hover/Click
May24 240228 262.35 263.30 255.79 257.89 -5.18 23,485 52,566 -927 Hover/Click
Jun24 240228 258.23 259.04 252.33 254.49 -4.42 15,786 52,289 +620 Hover/Click
Jul24 240228 256.42 256.87 251.07 253.08 -4.09 5,013 19,711 -186 Hover/Click
Aug24 240228 254.88 255.81 250.42 252.27 -3.92 2,424 17,550 +74 Hover/Click
Sep24 240228 255.26 255.70 250.47 252.21 -3.79 2,328 14,211 +107 Hover/Click
Oct24 240228 252.97 255.32 250.36 252.05 -3.59 1,470 8,398 -206 Hover/Click
Nov24 240228 253.61 253.98 249.97 251.31 -3.30 858 8,260 +27 Hover/Click
Dec24 240228 252.76 252.89 248.23 249.99 -2.96 2,182 20,805 -57 Hover/Click
Jan25 240228 251.52 251.52 247.05 248.86 -2.69 549 5,632 +68 Hover/Click
Feb25 240228 249.33 249.87 245.58 247.44 -2.49 316 1,755 +10 Hover/Click
Mar25 240228 245.35 246.26 243.75 245.60 -2.32 198 2,065 +48 Hover/Click
Apr25 240228 243.64 243.64 242.22 243.08 -2.16 79 1,495 +13 Hover/Click
Total Volume and Open Interest 132,318 332,225 -3,610  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240228 233.76 235.47 225.48 227.10 -7.34 19,950 13,006 -4,147 Hover/Click
Apr24 240228 259.05 260.29 253.37 255.12 -4.32 51,588 100,036 -1,508 Hover/Click
May24 240228 257.63 259.30 252.72 254.39 -4.13 26,184 72,281 +1,717 Hover/Click
Jun24 240228 254.96 255.93 249.86 251.42 -3.80 17,453 54,530 +1,100 Hover/Click
Jul24 240228 250.93 251.60 245.93 247.39 -3.59 6,268 31,744 +139 Hover/Click
Aug24 240228 245.27 246.75 241.19 242.72 -3.40 4,589 23,234 +215 Hover/Click
Sep24 240228 239.62 240.71 235.27 236.82 -3.39 5,209 30,851 +76 Hover/Click
Oct24 240228 220.40 220.73 215.35 216.68 -3.93 1,618 11,389 +347 Hover/Click
Nov24 240228 211.59 214.00 209.14 210.44 -3.45 1,011 7,657 +58 Hover/Click
Dec24 240228 206.75 209.24 204.74 206.09 -2.99 1,762 19,854 -281 Hover/Click
Total Volume and Open Interest 136,288 377,558 -2,077  
e-miNY RBOB Gasoline(NYM)
Mar24 240228 227.10 227.10 227.10 227.10 -7.34        
Apr24 240228 255.12 255.12 255.12 255.12 -4.32        
May24 240228 254.39 254.39 254.39 254.39 -4.13        
Jun24 240228 251.42 251.42 251.42 251.42 -3.80        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Apr24 240228 1.817 1.906 1.782 1.885 +0.077 179,943 289,958 -4,864 Hover/Click
May24 240228 1.965 2.071 1.940 2.052 +0.087 91,526 261,116 -1,949 Hover/Click
Jun24 240228 2.210 2.303 2.179 2.285 +0.080 33,994 73,843 +651 Hover/Click
Jul24 240228 2.470 2.554 2.435 2.535 +0.075 35,566 106,515 +5,297 Hover/Click
Aug24 240228 2.559 2.633 2.524 2.614 +0.063 21,112 43,253 +135 Hover/Click
Sep24 240228 2.535 2.616 2.512 2.597 +0.058 21,935 95,739 +548 Hover/Click
Oct24 240228 2.606 2.685 2.580 2.667 +0.055 43,503 105,220 +1,385 Hover/Click
Nov24 240228 2.991 3.056 2.970 3.037 +0.040 8,062 45,994 -596 Hover/Click
Dec24 240228 3.446 3.521 3.444 3.501 +0.035 6,556 53,007 -388 Hover/Click
Jan25 240228 3.721 3.794 3.717 3.772 +0.032 14,377 70,637 +1,600 Hover/Click
Feb25 240228 3.558 3.628 3.558 3.608 +0.026 4,854 36,147 +423 Hover/Click
Mar25 240228 3.209 3.265 3.206 3.252 +0.028 8,256 68,539 +734 Hover/Click
Apr25 240228 2.978 3.035 2.978 3.023 +0.028 6,919 55,161 +666 Hover/Click
May25 240228 3.030 3.070 3.019 3.058 +0.026 2,426 22,973 +153 Hover/Click
Jun25 240228 3.206 3.236 3.193 3.229 +0.025 1,261 9,803 +45 Hover/Click
Jul25 240228 3.377 3.413 3.373 3.405 +0.023 1,059 18,166 -167 Hover/Click
Total Volume and Open Interest 489,022 1,500,321 +1,918  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240228 83.30 84.31 82.60 83.68 +0.03 79,807 107,699 -29,022 Hover/Click
May24 240228 82.35 83.13 81.56 82.15 -0.51 301,071 581,677 +14,717 Hover/Click
Jun24 240228 81.72 82.44 80.94 81.47 -0.55 152,202 317,254 +14,808 Hover/Click
Jul24 240228 81.11 81.77 80.36 80.85 -0.55 64,130 177,745 +9,205 Hover/Click
Aug24 240228 80.50 81.10 79.77 80.22 -0.55 29,950 103,481 -60 Hover/Click
Sep24 240228 79.88 80.44 79.19 79.60 -0.55 27,492 124,990 -852 Hover/Click
Oct24 240228 79.26 79.82 78.63 79.03 -0.54 8,416 71,754 +970 Hover/Click
Nov24 240228 78.82 79.29 78.13 78.50 -0.54 7,722 61,663 +846 Hover/Click
Dec24 240228 78.27 78.79 77.63 78.01 -0.52 47,061 214,913 +3,102 Hover/Click
Jan25 240228 77.90 78.28 77.17 77.54 -0.50 1,678 46,259 +155 Hover/Click
Feb25 240228 77.38 77.81 76.80 77.10 -0.49 1,080 45,603 +373 Hover/Click
Mar25 240228 76.91 77.43 76.39 76.73 -0.47 2,264 30,680 +46 Hover/Click
Apr25 240228 76.17 76.68 76.17 76.38 -0.46 299 18,377 +197 Hover/Click
May25 240228 75.85 76.21 75.85 76.04 -0.44 304 14,489 +6 Hover/Click
Total Volume and Open Interest 741,506 2,239,658 +15,208  
Gas Oil(ICE) Weekly Monthly
Mar24 240228 839.75 841.50 813.25 819.25 -27.00 37,762 130,888 -7,471 Hover/Click
Apr24 240228 815.50 817.25 793.00 797.75 -24.00 70,520 159,985 +1,932 Hover/Click
May24 240228 798.00 799.25 778.75 782.25 -20.75 33,307 94,269 +1,181 Hover/Click
Jun24 240228 786.25 787.50 769.50 772.25 -18.25 26,643 95,840 -43 Hover/Click
Jul24 240228 778.75 779.50 763.50 765.75 -16.50 9,751 46,678 +1,236 Hover/Click
Aug24 240228 774.50 774.50 759.75 761.75 -15.50 7,283 40,070 +446 Hover/Click
Sep24 240228 770.75 771.25 756.75 759.00 -14.50 5,251 51,231 +378 Hover/Click
Oct24 240228 768.25 768.75 754.50 757.25 -13.25 1,711 35,709 +268 Hover/Click
Nov24 240228 761.25 762.50 749.25 752.00 -12.00 1,470 21,240 -603 Hover/Click
Dec24 240228 753.75 755.25 742.50 745.25 -10.75 6,572 81,054 -71 Hover/Click
Total Volume and Open Interest 202,761 833,851 -2,055  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240228 78.53 79.59 77.77 78.54 -0.33 40,092 76,368 -2,437 Hover/Click
May24 240228 77.90 78.79 77.16 77.83 -0.40 49,812 78,073 +994 Hover/Click
Jun24 240228 77.30 78.09 76.67 77.21 -0.43 54,833 84,151 +1,146 Hover/Click
Jul24 240228 76.80 77.31 76.07 76.57 -0.43 30,115 27,053 -824 Hover/Click
Aug24 240228 76.00 76.54 75.42 75.90 -0.42 16,294 16,203 -899 Hover/Click
Sep24 240228 75.35 75.86 74.85 75.23 -0.43 10,882 38,533 -934 Hover/Click
Oct24 240228 75.01 75.01 74.59 74.59 -0.43 1,712 13,227 +147 Hover/Click
Nov24 240228 74.02 74.02 74.02 74.02 -0.43 582 12,897 -81 Hover/Click
Dec24 240228 73.20 74.10 73.18 73.49 -0.42 9,637 84,129 +377 Hover/Click
Jan25 240228 73.48 73.48 72.97 72.97 -0.41 98 8,583 +42 Hover/Click
Feb25 240228 72.50 72.50 72.50 72.50 -0.40 30 4,024 +5 Hover/Click
Mar25 240228 72.07 72.07 72.07 72.07 -0.40 319 4,344 +116 Hover/Click
Apr25 240228 71.66 71.66 71.66 71.66 -0.40 19 3,027 +0 Hover/Click
May25 240228 71.31 71.31 71.31 71.31 -0.38 33 3,681 +0 Hover/Click
Jun25 240228 70.97 70.97 70.97 70.97 -0.37 1,103 19,142 +38 Hover/Click
Jul25 240228 70.60 70.60 70.60 70.60 -0.35 9 3,610 +0 Hover/Click
Total Volume and Open Interest 219,469 553,479 -60  
US Dollar Index(ICE) Weekly Monthly
Mar24 240228 103.750 104.170 103.750 103.905 +0.145 9,010 28,532 -414 Hover/Click
Jun24 240228 103.355 103.785 103.355 103.535 +0.155 56 1,004 +25 Hover/Click
Sep24 240228 103.185 103.185 103.185 103.185 +0.155 0 13 +0 Hover/Click
Total Volume and Open Interest 9,066 29,549 -389  
Australian Dollar(CME) Weekly Monthly
Mar24 240228 65.48 65.54 64.92 64.97 -0.50 65,852 201,533 +204 Hover/Click
Jun24 240228 65.67 65.71 65.10 65.14 -0.51 134 2,744 +1 Hover/Click
Sep24 240228 65.33 65.82 65.28 65.28 -0.51 4 166 +0 Hover/Click
Total Volume and Open Interest 65,997 204,992 +202  
British Pound(CME) Weekly Monthly
Mar24 240228 126.87 126.87 126.23 126.55 -0.27 63,424 193,787 +576 Hover/Click
Jun24 240228 126.90 126.92 126.31 126.61 -0.27 451 13,830 +271 Hover/Click
Sep24 240228 126.66 126.98 126.39 126.66 -0.28 10 609 -10 Hover/Click
Total Volume and Open Interest 63,918 210,828 +856  
Canadian Dollar(CME) Weekly Monthly
Mar24 240228 73.95 73.95 73.52 73.66 -0.28 59,861 156,914 +2,695 Hover/Click
Jun24 240228 74.07 74.07 73.62 73.76 -0.28 1,935 6,681 +241 Hover/Click
Sep24 240228 73.75 73.92 73.72 73.85 -0.28 11 1,596 +0 Hover/Click
Dec24 240228 73.80 73.99 73.80 73.94 -0.28 0 760 +0 Hover/Click
Total Volume and Open Interest 61,899 166,484 +2,976  
Japanese Yen(CME) Weekly Monthly
Mar24 240228 66.66 66.71 66.50 66.57 -0.08 121,337 298,274 -7,371 Hover/Click
Jun24 240228 67.60 67.65 67.44 67.51 -0.08 1,177 10,139 +375 Hover/Click
Sep24 240228 68.55 68.55 68.35 68.41 -0.08 109 379 +16 Hover/Click
Total Volume and Open Interest 122,887 309,633 -6,881  
Swiss Franc(CME) Weekly Monthly
Mar24 240228 114.05 114.07 113.66 113.97 +0.06 19,605 64,311 +902 Hover/Click
Jun24 240228 115.18 115.19 114.80 115.10 +0.06 31 624 -9 Hover/Click
Sep24 240228 116.27 116.30 115.97 116.22 +0.05 0 82 +0 Hover/Click
Total Volume and Open Interest 19,636 65,207 +893  
EuroFX(CME) Weekly Monthly
Mar24 240228 108.53 108.54 108.05 108.42 -0.12 171,507 694,344 -4,105 Hover/Click
Jun24 240228 108.95 108.96 108.47 108.84 -0.12 1,800 15,419 +1,130 Hover/Click
Sep24 240228 109.15 109.27 108.93 109.27 -0.13 201 1,733 +79 Hover/Click
Total Volume and Open Interest 173,931 715,545 -2,910  
Mexican Peso(CME) Weekly Monthly
Mar24 240228 584.25 584.25 582.50 582.75 -1.75 50,095 254,259 +5,455 Hover/Click
Jun24 240228 575.25 575.38 574.38 574.63 -1.63 742 1,789 +438 Hover/Click
Total Volume and Open Interest 50,837 256,055 +5,893  
Brazilian Real(CME) Weekly Monthly
Mar24 240228 202.55 202.75 201.05 201.25 -1.45 28,252 28,642 -6,210 Hover/Click
Apr24 240228 202.05 202.20 200.45 200.70 -1.40 19,477 44,263 +14,823  
May24 240228 199.95 199.95 199.95 199.95 -1.45 2 5 +0  
Jun24 240228 199.45 199.45 199.45 199.45 -1.35       Hover/Click
Total Volume and Open Interest 47,731 72,910 +8,613  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240228 118~150 118~310 118~090 118~240 +0~140 648,680 148,062 -266,556 Hover/Click
Jun24 240228 118~140 118~300 118~080 118~240 +0~140 589,937 1,385,939 +218,399 Hover/Click
Sep24 240228 118~200 118~310 118~140 118~260 +0~140 140 96 +58 Hover/Click
Total Volume and Open Interest 1,238,757 1,534,097 -48,099  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240228 109~185 109~285 109~175 109~260 +0~090 2,419,680 226,155 -621,682 Hover/Click
Jun24 240228 110~030 110~135 110~025 110~110 +0~095 2,427,895 4,305,697 +509,289 Hover/Click
Sep24 240228 110~225 110~280 110~205 110~280 +0~095 53 327 +40 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240228 106~094 106~174 106~086 106~152 +0~066 2,293,032 457,209 -842,265 Hover/Click
Jun24 240228 106~222 106~300 106~214 106~284 +0~070 2,271,069 5,601,845 +775,086 Hover/Click
Sep24 240228 107~072 107~072 106~282 107~072 +0~070       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240228 101~256 101~286 101~254 101~282 +0~033 1,128,773 213,144 -479,085 Hover/Click
Jun24 240228 102~091 102~124 102~086 102~121 +0~037 1,173,844 3,557,010 +471,073 Hover/Click
Sep24 240228 102~285 102~285 102~285 102~285 +0~037       Hover/Click
Total Volume and Open Interest 2,302,617 3,770,154 -8,012  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240228 94.800 94.805 94.795 94.800 unch 36,386 195,285 -2,146  
Jun24 240228 94.965 94.975 94.955 94.960 -0.005 54,654 250,011 +2,336  
Sep24 240228 95.210 95.220 95.190 95.195 -0.010 42,778 228,929 +211  
Dec24 240228 95.470 95.485 95.445 95.450 -0.015 74,857 302,567 +4,496  
Mar25 240228 95.680 95.695 95.655 95.660 -0.020 29,995 167,637 +128  
Jun25 240228 95.845 95.865 95.820 95.825 -0.020 37,750 140,324 +1,628  
Sep25 240228 95.970 95.990 95.950 95.950 -0.020 20,823 116,019 +1,757  
Dec25 240228 96.065 96.085 96.045 96.045 -0.020 29,942 142,836 +8,210  
Mar26 240228 96.120 96.145 96.105 96.110 -0.015 9,322 91,288 +1,788  
Jun26 240228 96.170 96.195 96.150 96.160 -0.015 10,973 66,447 +897  
Sep26 240228 96.205 96.230 96.185 96.195 -0.015 9,389 44,175 +761  
Dec26 240228 96.235 96.260 96.215 96.225 -0.015 6,690 53,850 +814  
Mar27 240228 96.260 96.285 96.240 96.255 -0.010 3,717 38,299 -836  
Jun27 240228 96.270 96.305 96.265 96.275 -0.010 5,490 27,914 -1,124  
Sep27 240228 96.280 96.315 96.280 96.285 -0.010 3,301 19,335 +196  
Dec27 240228 96.295 96.320 96.275 96.290 -0.010 1,379 16,057 +448  
Mar28 240228 96.290 96.315 96.275 96.285 -0.010 731 9,156 +22  
Jun28 240228 96.285 96.310 96.265 96.280 -0.010 725 4,209 +67  
Total Volume and Open Interest 381,465 2,106,585 +19,599  
Ultra T-Bond(CBOT)
Mar24 240228 124~23 125~13 124~17 125~07 +0~21 550,821 79,606 -210,992  
Jun24 240228 126~19 127~10 126~11 127~03 +0~22 484,927 1,581,134 +171,285  
Sep24 240228 128~09 128~09 128~09 128~09 +0~22        
Total Volume and Open Interest 1,035,748 1,660,740 -39,707  
Ultra 10-Yr T-Note(CBOT)
Mar24 240228 113~165 113~275 113~145 113~245 +0~110 1,344,668 228,459 -407,818  
Jun24 240228 113~220 114~015 113~205 113~310 +0~115 1,268,043 2,018,911 +340,429  
Sep24 240228 114~100 114~100 114~100 114~100 +0~115        
Total Volume and Open Interest 2,612,711 2,247,370 -67,389  
30 Day Federal Funds(CBOT)
Feb24 240228 94.670 94.673 94.670 94.670 unch 3,692 566,506 +482  
Mar24 240228 94.673 94.675 94.673 94.675 +0.003 30,835 190,001 +9,308  
Apr24 240228 94.675 94.680 94.675 94.680 +0.005 89,641 445,070 -17,162  
May24 240228 94.715 94.725 94.715 94.720 +0.005 122,154 337,321 +7,433  
Jun24 240228 94.800 94.810 94.800 94.805 +0.015 8,940 62,668 -124  
Jul24 240228 94.850 94.865 94.850 94.860 +0.020 34,587 154,658 +2,856  
Total Volume and Open Interest 328,830 2,031,511 +3,474  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240228 146.48 146.50 146.33 146.46 -0.04 2,940 13,298 +1,298 Hover/Click
Jun24 240228 145.81 145.81 145.81 145.81 -0.04 78 95 +58 Hover/Click
Sep24 240228 145.81 145.81 145.81 145.81 -0.04       Hover/Click
Total Volume and Open Interest 3,018 13,393 +1,356  
Euro-Buxl(EUREX)
Mar24 240228 131.14 132.08 131.04 131.84 +0.22 190,775 262,190 +27,907  
Jun24 240228 131.28 132.18 131.16 131.94 +0.20 11,916 24,070 +7,100  
Sep24 240228 133.58 133.58 133.58 133.58 unch        
Total Volume and Open Interest 202,691 286,260 +35,007  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240228 132.13 132.46 132.06 132.21 -0.05 1,150,405 1,359,550 +26,172 Hover/Click
Jun24 240228 131.73 132.07 131.70 131.82 -0.06 41,244 85,073 +23,813 Hover/Click
Sep24 240228 132.69 132.69 132.69 132.69 -0.12 0 20 +0 Hover/Click
Total Volume and Open Interest 1,191,649 1,444,643 +49,985  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240228 116.01 116.20 116.00 116.05 -0.04 1,001,877 1,413,054 +23,597 Hover/Click
Jun24 240228 117.54 117.71 117.51 117.56 -0.05 48,067 83,835 +22,989 Hover/Click
Sep24 240228 117.13 117.13 117.13 117.13 -0.04       Hover/Click
Total Volume and Open Interest 1,049,944 1,496,889 +46,586  
Euro-Schatz(EUREX)
Mar24 240228 105.10 105.17 105.08 105.12 -0.00 585,428 2,270,130 -61,229  
Jun24 240228 105.64 105.69 105.64 105.64 -0.01 59,760 146,181 +40,755  
Sep24 240228 106.92 106.92 106.92 106.92 -0.01        
Total Volume and Open Interest 645,188 2,416,311 -20,474  
3-Mth Euribor(EUREX)
Mar24 240228 96.090 96.100 96.090 96.100 +0.010 757 1,711 -46  
Jun24 240228 96.340 96.360 96.340 96.350 unch 48,280 2,425 -251  
Sep24 240228 96.665 96.690 96.665 96.675 -0.010 56,360 2,309 +161  
Total Volume and Open Interest 172,162 14,893 -55  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240228 97~11 97~17 97~11 97~14 +0~02 197,128 35,724 -73,101 Hover/Click
Jun24 240228 97~16 97~25 97~12 97~18 +0~01 216,193 578,511 +27,351 Hover/Click
Total Volume and Open Interest 419,129 614,247 -45,739  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240228 96.085 96.100 96.080 96.095 +0.010 156,474 878,244 +662  
Jun24 240228 96.340 96.365 96.335 96.350 +0.005 231,968 665,245 +11,719  
Sep24 240228 96.655 96.695 96.655 96.675 unch 157,196 397,753 -4,522  
Total Volume and Open Interest 1,283,568 4,644,229 -4,298  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240228 95.67 95.68 95.66 95.67 unch 13,817 197,925 -5,670  
Jun24 240228 95.73 95.75 95.70 95.73 unch 12,097 320,578 -3,227  
Sep24 240228 95.82 95.85 95.78 95.83 unch 14,674 216,728 +4,210  
Dec24 240228 95.93 95.97 95.89 95.95 +0.01 11,480 216,967 +1,482  
Mar25 240228 96.04 96.07 96.00 96.05 unch 8,392 123,163 +1,914  
Jun25 240228 96.13 96.16 96.09 96.13 -0.01 5,927 104,453 +81  
Sep25 240228 96.21 96.22 96.15 96.20 -0.01 4,039 82,418 -208  
Dec25 240228 96.26 96.28 96.21 96.25 -0.01 3,986 82,340 +1,052  
Mar26 240228 96.29 96.29 96.26 96.27 -0.01 326 7,109 +266  
Jun26 240228 96.26 96.26 96.25 96.25 -0.01 288 1,295 +218  
Total Volume and Open Interest 75,026 1,354,034 +118  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240228 95.85 95.88 95.79 95.82 -0.04 124,321 1,103,583 +1,844  
Jun24 240228 95.86 95.86 95.82 95.82 -0.03 9 262 +9  
Total Volume and Open Interest 124,330 1,103,845 +1,853  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240228 96.27 96.30 96.24 96.27 -0.01 131,506 775,455 +897  
Jun24 240228 96.30 96.30 96.28 96.30 -0.01 2 19 +2  
Total Volume and Open Interest 131,508 775,474 +899  
Gold(CMX) Weekly Monthly
Apr24 240228 2039.7 2047.4 2033.4 2042.7 -1.4 148,780 316,607 -173 Hover/Click
Jun24 240228 2059.7 2067.3 2053.6 2062.7 -1.4 6,028 43,979 +693 Hover/Click
Aug24 240228 2077.0 2085.2 2072.9 2081.3 -1.4 1,703 23,444 -348 Hover/Click
Oct24 240228 2096.3 2102.0 2090.6 2099.0 -1.6 273 5,971 -29 Hover/Click
Dec24 240228 2114.1 2120.9 2107.2 2116.6 -1.6 340 12,795 +5 Hover/Click
Feb25 240228 2130.4 2133.7 2130.4 2133.7 -1.4 8 1,608 -2 Hover/Click
Apr25 240228 2148.9 2148.9 2148.9 2148.9 -1.3 100 443 +100 Hover/Click
Jun25 240228 2164.8 2164.8 2164.8 2164.8 -1.3 0 831 +0 Hover/Click
Aug25 240228 2179.4 2179.4 2179.4 2179.4 -1.1 0 14 +0 Hover/Click
Oct25 240228 2193.7 2193.7 2193.7 2193.7 -1.1 0 8 +0 Hover/Click
Dec25 240228 2207.0 2207.0 2207.0 2207.0 -1.1 2 1,534 +0 Hover/Click
Total Volume and Open Interest 158,198 410,399 +75  
Silver(CMX) Weekly Monthly
Mar24 240228 2244.5 2250.0 2224.5 2241.0 -12.2 38,667 6,562 -11,238 Hover/Click
May24 240228 2267.0 2273.5 2247.0 2263.6 -12.1 47,048 113,777 +9,086 Hover/Click
Jul24 240228 2289.0 2293.5 2269.5 2285.2 -12.0 1,781 11,174 +303 Hover/Click
Sep24 240228 2309.5 2314.0 2291.5 2306.8 -12.0 576 6,282 +219 Hover/Click
Dec24 240228 2333.5 2342.5 2320.0 2334.6 -12.3 155 5,638 +57 Hover/Click
Mar25 240228 2363.4 2363.4 2350.5 2363.4 -12.3 3 159 -3 Hover/Click
May25 240228 2380.7 2380.7 2380.7 2380.7 -12.3 0 3 +0 Hover/Click
Total Volume and Open Interest 89,187 144,382 -1,384  
Platinum(NYMEX) Weekly Monthly
Apr24 240228 896.6 897.2 881.7 885.1 -11.9 28,291 71,668 -5,687 Hover/Click
Jul24 240228 904.0 905.6 890.5 894.0 -11.4 2,485 11,991 +565 Hover/Click
Oct24 240228 912.5 913.1 899.4 902.7 -11.2 551 3,311 +12 Hover/Click
Jan25 240228 920.5 920.5 908.3 911.5 -10.2 266 853 +50 Hover/Click
Total Volume and Open Interest 31,706 87,889 -5,154  
Palladium(NYMEX) Weekly Monthly
Mar24 240228 934.50 938.00 904.50 918.00 -24.30 2,041 546 -1,039 Hover/Click
Jun24 240228 947.50 948.50 916.50 931.90 -20.30 4,246 20,631 +307 Hover/Click
Sep24 240228 945.50 945.50 930.00 940.50 -19.60 14 87 +2 Hover/Click
Total Volume and Open Interest 6,332 21,311 -717  
Copper(CMX) Weekly Monthly
Mar24 240228 383.05 383.25 380.15 382.75 -0.05 23,671 8,492 -9,040 Hover/Click
May24 240228 385.40 385.45 382.15 384.05 -1.00 56,637 114,469 +6,685 Hover/Click
Jul24 240228 387.20 387.30 384.20 385.90 -1.15 5,013 29,817 +593 Hover/Click
Sep24 240228 387.85 388.15 386.10 387.50 -1.30 1,989 17,904 -130 Hover/Click
Dec24 240228 389.40 389.65 387.80 389.00 -1.45 800 12,257 +305 Hover/Click
Total Volume and Open Interest 89,466 189,241 -2,044  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240228 38988 39002 38789 38993 -23 105,461 103,015 -2,016 Hover/Click
Jun24 240228 39403 39423 39220 39423 -18 304 1,023 -13 Hover/Click
Sep24 240228 39452 39452 39452 39452 -40 0 12 +0 Hover/Click
Dec24 240228 39679 39679 39679 39679 -41 0 1 +0 Hover/Click
Total Volume and Open Interest 105,765 104,051 -2,029  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240228 39016 39016 38790 38993 -23 59,738 23,727 -1,190 Hover/Click
Jun24 240228 39397 39430 39220 39423 -18 392 1,379 -44 Hover/Click
Sep24 240228 39360 39452 39360 39452 -40 1 7 +1 Hover/Click
Dec24 240228 39679 39679 39679 39679 -41 0 3 +0 Hover/Click
Total Volume and Open Interest 60,131 25,116 -1,233  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240228 5090.75 5091.25 5063.25 5081.00 -9.00 1,026,819 2,260,773 -2,024 Hover/Click
Jun24 240228 5150.50 5152.25 5124.50 5142.00 -9.00 8,018 75,663 +2,128 Hover/Click
Sep24 240228 5188.50 5200.75 5179.75 5196.25 -9.25 342 4,168 +64 Hover/Click
Dec24 240228 5245.25 5246.75 5238.25 5246.75 -9.75 144 3,005 -144 Hover/Click
Total Volume and Open Interest 1,035,323 2,344,340 +24  
e-Micro S&P 500(CME) Weekly Monthly
Mar24 240228 5090.50 5091.50 5063.00 5081.00 -9.00 593,713 204,147 +2,607 Hover/Click
Jun24 240228 5153.25 5153.25 5124.25 5142.00 -9.00 2,338 4,506 -185 Hover/Click
Sep24 240228 5205.25 5208.75 5176.50 5196.25 -9.25 89 557 +15 Hover/Click
Dec24 240228 5246.75 5246.75 5246.75 5246.75 -9.75 0 76 +0 Hover/Click
Total Volume and Open Interest 596,141 209,292 +2,438  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240228 18017.50 18019.75 17846.25 17915.25 -105.75 567,818 284,829 +2,304 Hover/Click
Jun24 240228 18255.00 18257.00 18086.75 18155.00 -106.25 1,586 2,976 +307 Hover/Click
Sep24 240228 18358.25 18399.00 18304.25 18361.75 -106.25 8 125 +1 Hover/Click
Total Volume and Open Interest 569,412 288,075 +2,612  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar24 240228 18014.00 18019.75 17846.25 17915.25 -105.75 1,112,234 187,939 +2,203 Hover/Click
Jun24 240228 18253.00 18259.00 18086.25 18155.00 -106.25 5,269 6,254 +97 Hover/Click
Sep24 240228 18462.75 18465.00 18300.00 18361.75 -106.25 127 460 +3 Hover/Click
Total Volume and Open Interest 1,117,640 194,773 +2,308  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240228 2875.70 2880.30 2850.70 2870.60 -1.70 9,271 39,497 +838 Hover/Click
Jun24 240228 2893.80 2900.90 2886.80 2893.80 -0.30 0 3 +0 Hover/Click
Sep24 240228 2915.30 2915.30 2915.30 2915.30 -0.30       Hover/Click
Total Volume and Open Interest 9,271 39,500 +838  
Volatility Index(CBOE)
Feb24 240214 15.75 15.75 14.32 14.32 -1.43 141,401 32,459 -21,881  
Mar24 240228 13.98 14.40 13.97 14.22 +0.22 47,460 168,644 -1,651  
Apr24 240228 14.95 15.35 14.95 15.23 +0.21 26,690 86,687 +3,138  
May24 240228 15.65 15.98 15.65 15.85 +0.16 11,000 45,517 +772  
Total Volume and Open Interest 94,969 361,331 +3,325  
S & P 600(CME)
Mar24 240228 1304.30 1304.30 1298.10 1298.80 -9.60 0 723 +0  
Jun24 240228 1314.30 1314.30 1314.30 1314.30 -9.90        
Total Volume and Open Interest 0 723 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240228 2059.10 2059.90 2038.20 2043.40 -16.50 166,749 512,459 +1,580 Hover/Click
Jun24 240228 2083.50 2083.50 2061.70 2066.90 -16.60 672 2,537 +222 Hover/Click
Sep24 240228 2086.30 2086.30 2086.30 2086.30 -16.60 0 19 +0 Hover/Click
Total Volume and Open Interest 167,421 515,015 +1,802  
e-Micro Russell 2000(CME) Weekly Monthly
Mar24 240228 2056.70 2060.30 2038.20 2043.40 -16.50 68,144 34,873 +8 Hover/Click
Jun24 240228 2082.10 2082.60 2062.20 2066.90 -16.60 1,116 1,052 +89 Hover/Click
Sep24 240228 2086.30 2086.30 2086.30 2086.30 -16.60 0 5 +0 Hover/Click
Total Volume and Open Interest 69,260 35,940 +97  
Nikkei 225(CME)
Mar24 240228 39320 39355 38985 39050 -245 6,023 18,056 -44  
Jun24 240228 39135 39155 38805 38865 -255 72 187 +6  
Total Volume and Open Interest 6,095 18,243 -38  
Nikkei 225(SGX) Weekly Monthly
Mar24 240228 39235 39350 39075 39180 -65 30,167 111,534 +438  
Jun24 240228 39010 39080 38820 38920 -65 1,127 6,839 +515  
Sep24 240228 38875 38875 38875 38875 -65 40 134 +40  
Total Volume and Open Interest 31,341 126,977 +1,000  
Nikkei 225 Mini(JPX)
Mar24 240228 39280 39355 39075 39170 -100 705,728 434,071 -1,310  
Jun24 240228 39020 39090 38825 38910 -100 53,625 26,604 +1,530  
Sep24 240228 38955 39020 38770 38860 -100 1,156 2,404 +64  
Total Volume and Open Interest 770,480 488,451 +442  
Nikkei 225(JPX)
Mar24 240228 39280 39350 39080 39170 -100 46,646 215,094 +1,115  
Jun24 240228 39020 39090 38830 38910 -100 3,300 32,506 +1,891  
Sep24 240228 38900 38960 38800 38860 -100 17 1,993 +130  
Total Volume and Open Interest 49,984 305,804 +3,133  
Nikkei 225(CME) Yen
Mar24 240228 39315 39345 38975 39045 -245 19,549 53,082 -622  
Jun24 240228 38960 39050 38725 38790 -245 25 308 +19  
Sep24 240228 39095 39095 39095 39095 -200 0 1 +0  
Total Volume and Open Interest 19,574 53,391 -603  
Nikkei 225(CME) e-Mini Yen
Mar24 240228 39045 39045 39045 39045 -245 0 1 +0  
Jun24 240228 38790 38790 38790 38790 -245        
Sep24 240228 39095 39095 39095 39095 -200        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240228 7972.5 7978.0 7947.0 7971.0 +5.0 44,111 178,535 -735  
Apr24 240228 7987.0 7991.0 7970.0 7991.0 +5.0 2 52 +2  
May24 240228 7917.0 7917.0 7917.0 7917.0 +5.0        
Jun24 240228 7870.0 7870.0 7870.0 7870.0 +5.0 6 166 +0  
Sep24 240228 7938.5 7938.5 7938.5 7938.5 +5.0        
Dec24 240228 7983.5 7983.5 7983.5 7983.5 +5.0 0 10 +0  
Total Volume and Open Interest 44,119 178,763 -733  
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240228 16803 16861 16639 16656 -144 122,626 30,638 -34,644  
Mar24 240228 16823 16879 16488 16493 -321 99,978 117,390 +25,179  
Apr24 240228 16865 16893 16564 16564 -283 13 897 +5  
Total Volume and Open Interest 223,238 160,679 -9,349  
DAX(EUREX) Weekly Monthly
Mar24 240228 17620.0 17660.0 17591.0 17635.0 +34.0 45,304 73,610 +3,822  
Jun24 240228 17882.0 17904.0 17882.0 17904.0 +36.0 39 482 +24  
Sep24 240228 17931.0 18072.0 17931.0 18072.0 +36.0        
Total Volume and Open Interest 45,343 74,213 +3,846  
Mini-DAX(EUREX)
Mar24 240228 17613.0 17661.0 17592.0 17635.0 +34.0 35,027 12,382 +1,016  
Jun24 240228 17886.0 17915.0 17865.0 17904.0 +36.0 53 225 +15  
Sep24 240228 18072.0 18072.0 18072.0 18072.0 +36.0        
Total Volume and Open Interest 35,080 12,607 +1,031  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240228 4895 4899 4884 4893 -5 576,558 2,629,408 +15,142  
Jun24 240228 4845 4850 4838 4845 -5 201 132,624 +71  
Sep24 240228 4882 4882 4882 4882 -5 0 3,519 +0  
Total Volume and Open Interest 577,219 2,780,113 +15,673  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240228 11378 11417 11319 11347 -32 23,103 163,076 +2,241  
Jun24 240228 11292 11292 11235 11235 -34 10 6,927 +0  
Sep24 240228 11261 11261 11261 11261 -35 0 1 +0  
Total Volume and Open Interest 23,113 170,167 +2,241  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240228 7669.00 7674.50 7592.00 7604.50 -62.00 61,127 533,749 +2,507  
Jun24 240228 7677.00 7677.00 7622.00 7633.00 -59.00 78 1,830 -56  
Sep24 240228 7655.00 7655.00 7655.00 7655.00 -59.00 0 91 +0  
Total Volume and Open Interest 61,205 536,235 +2,451  
SPI 200(SFE) Weekly Monthly
Mar24 240228 7619.0 7658.0 7604.0 7629.0 +8.0 33,262 285,438 -277  
Jun24 240228 7690.0 7700.0 7661.0 7677.0 +7.0 9 135 +4  
Sep24 240228 7644.0 7644.0 7644.0 7644.0 +7.0        
Total Volume and Open Interest 33,271 285,617 -273  
FTSE MIB(ISE)
Mar24 240228 32625.00 32775.00 32600.00 32690.00 -86.00 8,474 110,573 +348  
Jun24 240228 32125.00 32185.00 32040.00 32118.00 -86.00 34 1,035 +19  
Sep24 240228 32245.00 32245.00 32245.00 32245.00 -99.00 0 5 +2  
Total Volume and Open Interest 8,508 111,613 +369  
KOSPI 200(KFE)
Mar24 240228 353.90 358.10 352.70 357.20 +4.60 220,951 295,440 +4,623  
Jun24 240228 354.40 359.15 353.75 357.90 +4.20 963 38,410 +561  
Sep24 240228 360.10 360.10 360.10 360.10 +5.30 4 7,083 +402  
Total Volume and Open Interest 221,918 358,749 +5,586  
GSCI(CME) Weekly Monthly
Mar24 240228 560.85 561.20 556.60 556.95 -3.45 1 659 +0  
Apr24 240228 556.40 560.35 556.40 556.40 -3.45        
May24 240228 558.90 558.90 558.90 558.90 +1.55        
Total Volume and Open Interest 1 659 +0  
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

Natural gas rallies late summer—Crude peaks in driving season. MRCI's New Historical Energy Report is your trusted GPS.