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 98,731 51,561 -36,779 Hover/Click
May24 240228 1141.50 1151.50 1134.00 1145.25 +4.50 161,757 335,584 +3,764 Hover/Click
Jul24 240228 1152.25 1161.00 1144.75 1155.75 +4.25 55,356 161,453 +6,084 Hover/Click
Aug24 240228 1149.50 1158.00 1142.25 1152.00 +4.25 7,043 20,059 +766 Hover/Click
Sep24 240228 1138.75 1146.50 1132.25 1141.50 +5.25 4,163 13,166 +84 Hover/Click
Nov24 240228 1130.50 1139.50 1125.00 1135.00 +5.25 24,715 118,197 +1,795 Hover/Click
Jan25 240228 1139.50 1148.75 1135.00 1144.25 +4.50 1,848 9,693 +129 Hover/Click
Mar25 240228 1140.50 1147.75 1135.00 1143.75 +3.75 896 10,984 +238 Hover/Click
May25 240228 1148.00 1151.00 1138.50 1147.00 +4.00 336 6,497 +75 Hover/Click
Jul25 240228 1147.50 1157.25 1145.75 1153.50 +3.75 273 2,919 +103 Hover/Click
Aug25 240228 1148.50 1148.50 1148.50 1148.50 +4.00 3 18 +1 Hover/Click
Sep25 240228 1128.75 1128.75 1128.75 1128.75 +2.75 3 28 -1 Hover/Click
Nov25 240228 1117.00 1127.50 1116.75 1124.50 +3.50 202 3,312 +113 Hover/Click
Jan26 240228 1133.25 1133.25 1133.25 1133.25 +3.50 0 13 +0 Hover/Click
Total Volume and Open Interest 355,332 733,745 -23,628  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240228 328.50 333.60 328.00 331.30 +3.50 45,232 30,657 -14,925 Hover/Click
May24 240228 325.10 330.40 324.40 327.50 +2.60 77,391 230,981 +5,223 Hover/Click
Jul24 240228 329.00 333.20 327.80 330.80 +2.50 28,611 99,203 +1,749 Hover/Click
Aug24 240228 330.70 334.60 329.50 332.40 +2.50 6,479 21,288 +385 Hover/Click
Sep24 240228 332.40 335.40 330.70 333.50 +2.50 2,913 17,697 +156 Hover/Click
Oct24 240228 332.90 335.20 330.80 333.70 +2.70 1,584 12,631 +59 Hover/Click
Dec24 240228 335.40 338.30 333.90 337.00 +2.80 8,508 47,361 +875 Hover/Click
Jan25 240228 336.70 339.60 335.70 338.40 +2.70 583 4,804 +139 Hover/Click
Mar25 240228 337.20 339.90 336.30 338.70 +2.40 442 2,914 -19 Hover/Click
May25 240228 338.00 341.20 338.00 339.90 +2.00 232 1,293 +48 Hover/Click
Total Volume and Open Interest 172,934 471,114 -5,869  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240228 44.92 45.11 44.32 44.66 -0.25 39,348 21,930 -15,202 Hover/Click
May24 240228 45.50 45.74 44.90 45.19 -0.34 80,422 237,203 +4,233 Hover/Click
Jul24 240228 45.94 46.13 45.34 45.58 -0.36 21,590 124,680 +1,324 Hover/Click
Aug24 240228 45.81 46.01 45.24 45.48 -0.33 4,572 29,958 +206 Hover/Click
Sep24 240228 45.59 45.73 45.05 45.29 -0.29 1,742 19,530 +71 Hover/Click
Oct24 240228 45.38 45.43 44.77 45.06 -0.23 1,426 14,534 +54 Hover/Click
Dec24 240228 45.26 45.40 44.74 45.05 -0.21 6,436 70,809 +694 Hover/Click
Jan25 240228 45.39 45.46 44.83 45.13 -0.20 775 5,730 +74 Hover/Click
Mar25 240228 45.34 45.51 44.90 45.21 -0.17 433 4,547 -130 Hover/Click
May25 240228 45.15 45.65 45.10 45.37 -0.15 304 1,959 +38 Hover/Click
Total Volume and Open Interest 157,882 534,202 -8,311  
Canola(WCE) Weekly Monthly
Mar24 240228 578.0 579.2 571.5 577.2 +0.1 6,240 4,729 -4,019 Hover/Click
May24 240228 591.6 594.4 587.0 591.0 -0.1 25,734 192,071 -2,776 Hover/Click
Jul24 240228 596.1 601.1 593.7 598.2 -0.4 6,352 58,635 +1,912 Hover/Click
Nov24 240228 602.6 607.6 600.2 605.0 -0.3 1,531 38,637 +157 Hover/Click
Jan25 240228 608.8 611.7 608.2 609.9 +0.1 59 1,533 +8 Hover/Click
Mar25 240228 612.0 612.0 612.0 612.0 +0.1 0 78 +0 Hover/Click
Total Volume and Open Interest 39,916 295,705 -4,718  
Corn(CBOT) Weekly Monthly
Mar24 240228 408.25 414.75 406.50 413.25 +5.00 227,175 115,990 -64,761 Hover/Click
May24 240228 423.75 430.50 421.75 428.50 +5.00 317,455 607,049 +3,884 Hover/Click
Jul24 240228 436.00 442.00 434.25 440.25 +4.25 103,125 304,663 +2,184 Hover/Click
Sep24 240228 446.50 451.25 444.75 450.00 +3.50 26,605 175,630 +3,093 Hover/Click
Dec24 240228 460.00 464.50 458.50 463.25 +3.25 39,572 263,221 -4,638 Hover/Click
Mar25 240228 473.50 477.00 471.75 475.75 +2.50 6,360 29,446 +1,544 Hover/Click
May25 240228 479.75 483.25 478.25 482.00 +2.25 1,015 4,121 +130 Hover/Click
Jul25 240228 483.00 486.25 481.00 484.75 +1.75 1,406 6,489 +466 Hover/Click
Sep25 240228 472.75 473.25 470.00 472.75 +2.00 352 1,007 +93 Hover/Click
Dec25 240228 472.00 475.75 471.50 474.50 +2.25 1,418 14,336 +423 Hover/Click
Total Volume and Open Interest 724,532 1,523,305 -57,550  
Wheat(CBOT) Weekly Monthly
Mar24 240228 586.50 588.00 569.75 571.00 -15.00 23,795 20,943 -9,993 Hover/Click
May24 240228 584.25 585.00 571.50 574.75 -9.50 62,214 183,660 -601 Hover/Click
Jul24 240228 586.00 586.75 575.25 578.50 -7.75 27,670 103,226 +598 Hover/Click
Sep24 240228 593.00 593.25 583.25 586.75 -6.25 8,871 30,276 +454 Hover/Click
Dec24 240228 605.75 607.00 597.50 601.25 -5.50 7,472 34,263 +288 Hover/Click
Mar25 240228 615.75 618.00 611.50 615.25 -4.75 2,553 4,446 +617 Hover/Click
Total Volume and Open Interest 133,863 379,209 -8,168  
Wheat(KCBT) Weekly Monthly
Mar24 240228 593.25 600.50 580.25 595.50 +2.00 17,116 6,146 -7,888 Hover/Click
May24 240228 585.00 587.00 573.25 581.00 -4.75 32,557 117,472 +4,429 Hover/Click
Jul24 240228 575.75 576.75 565.00 570.25 -6.00 17,877 70,517 +3,081 Hover/Click
Sep24 240228 585.00 585.25 575.00 579.75 -5.50 4,311 24,954 +1,148 Hover/Click
Dec24 240228 599.50 602.25 592.25 596.75 -5.50 2,036 24,689 +1,031 Hover/Click
Mar25 240228 610.25 613.25 607.00 611.00 -5.25 112 1,339 -28 Hover/Click
May25 240228 615.75 618.25 614.25 617.75 -5.00 87 579 +20 Hover/Click
Total Volume and Open Interest 74,174 245,990 +1,840  
Wheat(MGE) Weekly Monthly
Mar24 240228 657.50 670.00 647.25 651.75 -7.00 3,875 5,073 -1,791 Hover/Click
May24 240228 661.75 663.50 653.75 656.00 -6.25 8,491 41,831 +915 Hover/Click
Jul24 240228 663.75 667.00 658.75 660.75 -5.75 1,430 13,430 +119 Hover/Click
Sep24 240228 671.00 674.00 666.00 667.50 -6.00 382 6,232 +75 Hover/Click
Dec24 240228 684.25 684.25 679.50 680.50 -6.75 248 3,181 +60 Hover/Click
Mar25 240228 694.25 695.25 693.25 693.25 -6.25 88 184 +14 Hover/Click
Total Volume and Open Interest 14,537 69,965 -598  
Oats(CBOT) Weekly Monthly
Mar24 240228 370.00 379.75 370.00 375.00 +2.00 484 579 -378 Hover/Click
May24 240228 366.00 370.00 362.00 368.50 +2.50 759 2,117 +279 Hover/Click
Jul24 240228 362.00 365.00 362.00 365.00 +2.25 1 254 +1 Hover/Click
Sep24 240228 364.25 364.25 364.25 364.25 +2.25 1 10 +1 Hover/Click
Total Volume and Open Interest 1,251 3,031 -91  
Rough Rice(CBOT) Weekly Monthly
Mar24 240228 18.03 18.07 17.88 17.94 -0.05 419 967 -338 Hover/Click
May24 240228 18.36 18.49 18.25 18.38 +0.02 683 9,200 +362 Hover/Click
Jul24 240228 18.32 18.48 18.32 18.42 +0.02 10 283 +4 Hover/Click
Sep24 240228 14.29 14.48 14.28 14.43 +0.20 27 1,872 +7 Hover/Click
Total Volume and Open Interest 1,139 12,393 +35  
Live Cattle(CME) Weekly Monthly
Feb24 240228 185.685 185.785 184.235 184.650 -0.950 697 1,173 -515 Hover/Click
Apr24 240228 187.700 187.700 185.900 186.130 -1.605 27,962 127,874 +605 Hover/Click
Jun24 240228 183.485 183.580 181.630 182.185 -1.395 15,410 72,555 +387 Hover/Click
Aug24 240228 182.630 182.630 180.735 181.300 -1.385 11,067 41,822 +441 Hover/Click
Oct24 240228 185.935 186.000 184.330 184.850 -1.250 5,906 28,624 +1,486 Hover/Click
Dec24 240228 189.285 189.285 187.830 188.330 -0.970 2,569 16,893 +493 Hover/Click
Total Volume and Open Interest 64,718 302,483 +3,038  
Feeder Cattle(CME) Weekly Monthly
Mar24 240228 252.050 252.685 249.080 249.600 -3.400 4,063 7,614 -654 Hover/Click
Apr24 240228 258.250 258.800 254.400 255.100 -3.850 7,841 16,788 +633 Hover/Click
May24 240228 260.600 261.130 257.100 257.980 -3.355 3,852 10,613 +192 Hover/Click
Aug24 240228 270.000 270.525 266.935 267.880 -2.720 2,692 10,077 +178 Hover/Click
Sep24 240228 270.130 270.335 267.550 268.350 -2.485 1,011 2,996 +13 Hover/Click
Oct24 240228 269.980 270.150 267.480 268.335 -2.250 860 3,911 +58 Hover/Click
Nov24 240228 268.630 268.750 266.185 267.000 -2.200 387 1,973 +15 Hover/Click
Total Volume and Open Interest 20,772 54,943 +438  
Lean Hogs(CME) Weekly Monthly
Apr24 240228 86.530 87.200 85.750 86.000 +0.100 26,615 95,545 -3,645 Hover/Click
May24 240228 90.730 91.350 90.200 90.450 +0.070 297 4,719 +26  
Jun24 240228 99.600 100.430 99.130 99.550 +0.220 13,569 47,418 +2,048 Hover/Click
Jul24 240228 100.580 101.530 100.330 100.800 +0.350 6,237 22,112 +478 Hover/Click
Aug24 240228 100.180 101.250 100.080 100.650 +0.470 5,143 25,112 +516 Hover/Click
Oct24 240228 84.680 85.200 84.500 84.850 +0.170 2,314 27,764 +253 Hover/Click
Dec24 240228 76.350 76.750 76.100 76.550 +0.200 849 16,085 +123 Hover/Click
Feb25 240228 78.950 79.330 78.780 79.180 +0.230 204 2,826 +1 Hover/Click
Total Volume and Open Interest 55,286 242,507 -167  
Class III Milk(CME) Weekly Monthly
Mar24 240228 17.24 17.42 17.15 17.24 -0.04 960 4,507 -269 Hover/Click
Apr24 240228 17.47 17.65 17.45 17.49 -0.07 563 4,414 +75 Hover/Click
May24 240228 17.76 17.85 17.65 17.77 -0.07 297 2,525 +74 Hover/Click
Jun24 240228 18.17 18.17 18.05 18.05 -0.11 53 1,765 +21 Hover/Click
Jul24 240228 18.24 18.24 18.23 18.24 -0.15 17 1,258 +1 Hover/Click
Aug24 240228 18.49 18.55 18.49 18.50 -0.13 18 1,205 +3 Hover/Click
Sep24 240228 18.81 18.81 18.80 18.81 unch 22 1,055 +2 Hover/Click
Oct24 240228 18.81 18.81 18.80 18.81 unch 17 843 +1 Hover/Click
Nov24 240228 18.65 18.65 18.65 18.65 -0.01 25 895 -4 Hover/Click
Dec24 240228 18.31 18.31 18.31 18.31 unch 28 763 +1 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 3 213 +3 Hover/Click
Total Volume and Open Interest 2,038 24,920 -114  
Cocoa(ICE) Weekly Monthly
Mar24 240228 6590 6590 6362 6380 -375 42 626 -149 Hover/Click
May24 240228 6382 6431 5931 5994 -461 40,224 96,558 -4,358 Hover/Click
Jul24 240228 6059 6118 5642 5699 -449 16,723 50,072 -1,201 Hover/Click
Sep24 240228 5771 5813 5393 5448 -401 11,964 38,165 -1,186 Hover/Click
Dec24 240228 5475 5524 5151 5196 -357 6,282 33,918 -861 Hover/Click
Mar25 240228 5250 5302 4986 5007 -318 2,024 11,247 +94 Hover/Click
May25 240228 5065 5132 4856 4880 -259 924 2,452 +95 Hover/Click
Total Volume and Open Interest 78,683 235,002 -7,464  
Coffee "C"(ICE) Weekly Monthly
Mar24 240228 192.80 193.40 192.05 193.35 -0.70 49 787 -31 Hover/Click
May24 240228 182.40 183.50 180.40 181.75 -1.30 15,187 111,468 -902 Hover/Click
Jul24 240228 181.10 181.90 178.95 180.35 -1.30 6,733 43,752 +303 Hover/Click
Sep24 240228 181.10 181.50 178.85 180.15 -1.20 2,080 22,042 +265 Hover/Click
Dec24 240228 180.70 181.80 178.90 180.25 -1.25 1,258 19,021 +69 Hover/Click
Mar25 240228 181.05 182.00 179.25 180.45 -1.30 204 7,002 -5 Hover/Click
Total Volume and Open Interest 25,751 207,449 -237  
Orange Juice(ICE) Weekly Monthly
Mar24 240228 364.30 364.30 348.95 348.95 -20.00 471 1,533 -295 Hover/Click
May24 240228 363.75 363.85 351.25 351.25 -20.00 1,360 6,270 +277 Hover/Click
Jul24 240228 360.10 360.10 346.50 347.50 -18.20 56 1,033 +11 Hover/Click
Sep24 240228 345.00 345.00 343.20 343.20 -16.90 6 260 -1 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 1,893 9,146 -8  
Sugar #11(ICE) Weekly Monthly
Mar24 240228 23.80 24.16 23.67 24.01 +0.17 38,068 47,305 -20,710 Hover/Click
May24 240228 22.56 22.88 22.55 22.69 +0.01 74,112 296,115 +6,167 Hover/Click
Jul24 240228 22.30 22.56 22.26 22.41 +0.04 27,788 171,158 +2,241 Hover/Click
Oct24 240228 22.30 22.55 22.26 22.42 +0.05 12,153 129,576 +561 Hover/Click
Mar25 240228 22.50 22.70 22.43 22.59 +0.05 5,529 84,632 +861 Hover/Click
May25 240228 21.59 21.77 21.55 21.70 +0.04 2,096 34,290 -509 Hover/Click
Jul25 240228 21.06 21.22 21.01 21.13 +0.01 1,600 25,376 +304 Hover/Click
Oct25 240228 20.82 20.93 20.72 20.86 +0.01 601 22,756 +139 Hover/Click
Total Volume and Open Interest 163,007 830,647 -10,601  
London Cocoa(LCE) Weekly Monthly
Mar24 240228 5794 5811 5414 5446 -381 5,697 64,363 -3,147 Hover/Click
May24 240228 5463 5475 5093 5134 -363 17,010 62,189 -1,514 Hover/Click
Jul24 240228 5075 5099 4759 4783 -321 9,783 50,067 +9 Hover/Click
Sep24 240228 4803 4822 4495 4526 -297 9,874 42,204 -369 Hover/Click
Dec24 240228 4455 4474 4179 4218 -263 7,649 47,185 -956 Hover/Click
Mar25 240228 4257 4279 3999 4039 -241 4,001 48,670 -549 Hover/Click
May25 240228 4089 4113 3895 3921 -210 697 5,196 +91 Hover/Click
Total Volume and Open Interest 54,954 322,420 -6,398  
London Sugar(LCE) Weekly Monthly
May24 240228 632.00 637.80 630.80 635.00 +3.30 7,774 40,002 +652 Hover/Click
Aug24 240228 616.20 622.30 615.80 620.40 +4.20 1,817 14,157 -86 Hover/Click
Oct24 240228 608.60 613.60 608.30 611.90 +3.10 1,308 8,643 +74 Hover/Click
Dec24 240228 605.00 609.70 605.00 607.90 +2.30 640 5,530 +172 Hover/Click
Mar25 240228 605.10 608.50 604.80 606.40 +2.10 202 5,831 +90 Hover/Click
Total Volume and Open Interest 11,824 77,031 +952  
Cotton(ICE) Weekly Monthly
Mar24 240228 103.79 107.25 103.07 103.07 +2.32 8 39 -7 Hover/Click
May24 240228 98.95 103.80 98.35 101.08 +2.28 21,826 132,548 +788 Hover/Click
Jul24 240228 97.80 102.68 97.19 99.72 +2.04 10,995 70,933 -1,676 Hover/Click
Oct24 240228 88.39 88.40 87.59 87.59 -0.18 12 64 +1 Hover/Click
Dec24 240228 84.74 85.25 83.75 84.28 -0.49 8,314 56,001 +753 Hover/Click
Mar25 240228 84.80 85.20 83.83 84.29 -0.61 778 4,949 +192 Hover/Click
Total Volume and Open Interest 41,955 266,461 +58  
Crude Oil(NYM) Weekly Monthly
Apr24 240228 78.48 79.62 77.78 78.54 -0.33 274,710 340,212 -7,293 Hover/Click
May24 240228 77.88 78.83 77.17 77.83 -0.40 117,046 190,737 +863 Hover/Click
Jun24 240228 77.26 78.13 76.62 77.21 -0.43 83,860 165,627 +6,899 Hover/Click
Jul24 240228 76.59 77.44 76.02 76.57 -0.43 31,057 104,069 +4,216 Hover/Click
Aug24 240228 75.90 76.73 75.42 75.90 -0.42 19,498 53,239 -882 Hover/Click
Sep24 240228 75.32 76.02 74.73 75.23 -0.43 33,964 94,486 -723 Hover/Click
Oct24 240228 74.76 75.35 74.17 74.59 -0.43 8,413 51,219 -91 Hover/Click
Nov24 240228 74.21 74.75 73.67 74.02 -0.43 3,222 41,173 +522 Hover/Click
Dec24 240228 73.68 74.21 73.07 73.48 -0.43 39,881 179,677 +1,297 Hover/Click
Jan25 240228 73.10 73.62 72.70 72.97 -0.41 1,734 36,427 +24 Hover/Click
Feb25 240228 72.61 73.16 72.32 72.50 -0.40 1,316 23,486 +376 Hover/Click
Mar25 240228 72.19 72.62 71.59 72.07 -0.40 4,491 33,647 +148 Hover/Click
Apr25 240228 71.61 71.66 71.41 71.66 -0.40 1,056 15,674 +767 Hover/Click
May25 240228 71.23 71.31 71.17 71.31 -0.38 193 11,033 +9 Hover/Click
Jun25 240228 71.06 71.58 70.62 70.97 -0.37 5,015 68,717 +168 Hover/Click
Jul25 240228 70.77 70.77 70.42 70.60 -0.35 144 13,806 +18 Hover/Click
Total Volume and Open Interest 639,781 1,657,740 +6,898  
e-miNY Crude Oil(NYM)
Apr24 240228 78.475 79.625 77.800 78.550 -0.325 6,903 1,700 -18  
May24 240228 77.825 78.800 77.200 77.825 -0.400 832 157 +24  
Jun24 240228 77.250 78.100 76.650 77.200 -0.450 67 148 -27  
Jul24 240228 77.150 77.425 76.050 76.575 -0.425 1 33 +0  
Aug24 240228 76.025 76.700 75.425 75.900 -0.425 14 62 +2  
Sep24 240228 75.225 75.900 74.775 75.225 -0.425 2 71 +0  
Oct24 240228 74.600 75.250 74.175 74.600 -0.425 1 12 -1  
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 33 227 +3  
Jan25 240228 72.975 72.975 72.975 72.975 -0.400 1 2 -1  
Total Volume and Open Interest 7,854 2,453 -18  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240228 273.86 275.21 264.14 265.83 -8.77 28,083 18,209 -8,468 Hover/Click
Apr24 240228 268.82 270.15 260.81 262.60 -7.17 66,844 102,842 +2,844 Hover/Click
May24 240228 262.35 263.30 255.79 257.89 -5.18 26,835 53,493 +749 Hover/Click
Jun24 240228 258.23 259.04 252.33 254.49 -4.42 18,574 51,669 +840 Hover/Click
Jul24 240228 256.42 256.87 251.07 253.08 -4.09 5,881 19,897 +454 Hover/Click
Aug24 240228 254.88 255.81 250.42 252.27 -3.92 2,728 17,476 +360 Hover/Click
Sep24 240228 255.26 255.70 250.47 252.21 -3.79 2,648 14,104 +439 Hover/Click
Oct24 240228 252.97 255.32 250.36 252.05 -3.59 969 8,604 +18 Hover/Click
Nov24 240228 253.61 253.98 249.97 251.31 -3.30 558 8,233 -22 Hover/Click
Dec24 240228 252.76 252.89 248.23 249.99 -2.96 2,089 20,862 +29 Hover/Click
Jan25 240228 251.52 251.52 247.05 248.86 -2.69 550 5,564 -75 Hover/Click
Feb25 240228 249.33 249.87 245.58 247.44 -2.49 273 1,745 -79 Hover/Click
Mar25 240228 245.35 246.26 243.75 245.60 -2.32 368 2,017 +213 Hover/Click
Apr25 240228 243.64 243.64 242.22 243.08 -2.16 241 1,482 +149 Hover/Click
Total Volume and Open Interest 157,088 335,835 -2,433  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240228 233.76 235.47 225.48 227.10 -7.34 28,304 17,153 -9,207 Hover/Click
Apr24 240228 259.05 260.29 253.37 255.12 -4.32 65,343 101,544 +2,863 Hover/Click
May24 240228 257.63 259.30 252.72 254.39 -4.13 30,882 70,564 +1,504 Hover/Click
Jun24 240228 254.96 255.93 249.86 251.42 -3.80 17,439 53,430 +910 Hover/Click
Jul24 240228 250.93 251.60 245.93 247.39 -3.59 5,732 31,605 +853 Hover/Click
Aug24 240228 245.27 246.75 241.19 242.72 -3.40 3,236 23,019 -311 Hover/Click
Sep24 240228 239.62 240.71 235.27 236.82 -3.39 2,749 30,775 +56 Hover/Click
Oct24 240228 220.40 220.73 215.35 216.68 -3.93 1,226 11,042 +143 Hover/Click
Nov24 240228 211.59 214.00 209.14 210.44 -3.45 740 7,599 -7 Hover/Click
Dec24 240228 206.75 209.24 204.74 206.09 -2.99 1,369 20,135 +92 Hover/Click
Total Volume and Open Interest 157,437 379,635 -3,072  
e-miNY RBOB Gasoline(NYM)
Mar24 240228 227.10 227.10 227.10 227.10 -7.34 1 0 -1  
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 1      
Natural Gas(NYM) Weekly Monthly
Apr24 240228 1.817 1.906 1.782 1.885 +0.077 235,207 294,822 -13,923 Hover/Click
May24 240228 1.965 2.071 1.940 2.052 +0.087 86,677 263,065 -1,546 Hover/Click
Jun24 240228 2.210 2.303 2.179 2.285 +0.080 23,904 73,192 +1,764 Hover/Click
Jul24 240228 2.470 2.554 2.435 2.535 +0.075 22,368 101,218 +1,491 Hover/Click
Aug24 240228 2.559 2.633 2.524 2.614 +0.063 11,149 43,118 +1,110 Hover/Click
Sep24 240228 2.535 2.616 2.512 2.597 +0.058 15,536 95,191 +268 Hover/Click
Oct24 240228 2.606 2.685 2.580 2.667 +0.055 19,301 103,835 +65 Hover/Click
Nov24 240228 2.991 3.056 2.970 3.037 +0.040 4,234 46,590 -47 Hover/Click
Dec24 240228 3.446 3.521 3.444 3.501 +0.035 2,768 53,395 -35 Hover/Click
Jan25 240228 3.721 3.794 3.717 3.772 +0.032 7,245 69,037 +968 Hover/Click
Feb25 240228 3.558 3.628 3.558 3.608 +0.026 3,652 35,724 +129 Hover/Click
Mar25 240228 3.209 3.265 3.206 3.252 +0.028 5,391 67,805 +301 Hover/Click
Apr25 240228 2.978 3.035 2.978 3.023 +0.028 5,691 54,495 +758 Hover/Click
May25 240228 3.030 3.070 3.019 3.058 +0.026 1,685 22,820 +168 Hover/Click
Jun25 240228 3.206 3.236 3.193 3.229 +0.025 1,293 9,758 +81 Hover/Click
Jul25 240228 3.377 3.413 3.373 3.405 +0.023 733 18,333 +218 Hover/Click
Total Volume and Open Interest 567,461 1,498,403 -41,797  
Brent Crude Oil(ICE) Weekly Monthly
Apr24 240228 83.30 84.31 82.60 83.68 +0.03 180,341 136,721 -51,451 Hover/Click
May24 240228 82.35 83.13 81.56 82.15 -0.51 335,455 566,960 +4,615 Hover/Click
Jun24 240228 81.72 82.44 80.94 81.47 -0.55 183,999 302,446 +14,673 Hover/Click
Jul24 240228 81.11 81.77 80.36 80.85 -0.55 76,057 168,540 +3,337 Hover/Click
Aug24 240228 80.50 81.10 79.77 80.22 -0.55 50,899 103,541 +146 Hover/Click
Sep24 240228 79.88 80.44 79.19 79.60 -0.55 40,075 125,842 +28 Hover/Click
Oct24 240228 79.26 79.82 78.63 79.03 -0.54 12,108 70,784 +515 Hover/Click
Nov24 240228 78.82 79.29 78.13 78.50 -0.54 8,027 60,817 +141 Hover/Click
Dec24 240228 78.27 78.79 77.63 78.01 -0.52 50,606 211,811 -187 Hover/Click
Jan25 240228 77.90 78.28 77.17 77.54 -0.50 2,583 46,104 +191 Hover/Click
Feb25 240228 77.38 77.81 76.80 77.10 -0.49 1,208 45,230 +377 Hover/Click
Mar25 240228 76.91 77.43 76.39 76.73 -0.47 4,009 30,634 +612 Hover/Click
Apr25 240228 76.17 76.68 76.17 76.38 -0.46 548 18,180 +198 Hover/Click
May25 240228 75.85 76.21 75.85 76.04 -0.44 569 14,483 -4 Hover/Click
Total Volume and Open Interest 966,668 2,224,450 -26,772  
Gas Oil(ICE) Weekly Monthly
Mar24 240228 839.75 841.50 813.25 819.25 -27.00 38,862 138,359 -4,825 Hover/Click
Apr24 240228 815.50 817.25 793.00 797.75 -24.00 70,490 158,053 +1,721 Hover/Click
May24 240228 798.00 799.25 778.75 782.25 -20.75 30,618 93,088 -1,640 Hover/Click
Jun24 240228 786.25 787.50 769.50 772.25 -18.25 37,802 95,883 -616 Hover/Click
Jul24 240228 778.75 779.50 763.50 765.75 -16.50 10,891 45,442 +289 Hover/Click
Aug24 240228 774.50 774.50 759.75 761.75 -15.50 6,581 39,624 +126 Hover/Click
Sep24 240228 770.75 771.25 756.75 759.00 -14.50 5,408 50,853 +609 Hover/Click
Oct24 240228 768.25 768.75 754.50 757.25 -13.25 2,151 35,441 +523 Hover/Click
Nov24 240228 761.25 762.50 749.25 752.00 -12.00 1,493 21,843 -498 Hover/Click
Dec24 240228 753.75 755.25 742.50 745.25 -10.75 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 240228 78.53 79.59 77.77 78.54 -0.33 47,864 78,805 -2,529 Hover/Click
May24 240228 77.90 78.79 77.16 77.83 -0.40 55,008 77,079 +3,992 Hover/Click
Jun24 240228 77.30 78.09 76.67 77.21 -0.43 55,872 83,005 +455 Hover/Click
Jul24 240228 76.80 77.31 76.07 76.57 -0.43 32,136 27,877 -532 Hover/Click
Aug24 240228 76.00 76.54 75.42 75.90 -0.42 17,563 17,102 +186 Hover/Click
Sep24 240228 75.35 75.86 74.85 75.23 -0.43 9,913 39,467 -38 Hover/Click
Oct24 240228 75.01 75.01 74.59 74.59 -0.43 1,113 13,080 -104 Hover/Click
Nov24 240228 74.02 74.02 74.02 74.02 -0.43 845 12,978 -30 Hover/Click
Dec24 240228 73.20 74.10 73.18 73.49 -0.42 6,953 83,752 +182 Hover/Click
Jan25 240228 73.48 73.48 72.97 72.97 -0.41 287 8,541 +41 Hover/Click
Feb25 240228 72.50 72.50 72.50 72.50 -0.40 186 4,019 +29 Hover/Click
Mar25 240228 72.07 72.07 72.07 72.07 -0.40 278 4,228 +40 Hover/Click
Apr25 240228 71.66 71.66 71.66 71.66 -0.40 7 3,027 +0 Hover/Click
May25 240228 71.31 71.31 71.31 71.31 -0.38 8 3,681 +0 Hover/Click
Jun25 240228 70.97 70.97 70.97 70.97 -0.37 665 19,104 +49 Hover/Click
Jul25 240228 70.60 70.60 70.60 70.60 -0.35 0 3,610 +0 Hover/Click
Total Volume and Open Interest 229,814 553,539 +1,772  
US Dollar Index(ICE) Weekly Monthly
Mar24 240228 103.750 104.170 103.750 103.905 +0.145 9,869 28,946 -270 Hover/Click
Jun24 240228 103.355 103.785 103.355 103.535 +0.155 70 979 +23 Hover/Click
Sep24 240228 103.185 103.185 103.185 103.185 +0.155 0 13 +0 Hover/Click
Total Volume and Open Interest 9,939 29,938 -247  
Australian Dollar(CME) Weekly Monthly
Mar24 240228 65.48 65.54 64.92 64.97 -0.50 62,093 201,329 -226 Hover/Click
Jun24 240228 65.67 65.71 65.10 65.14 -0.51 639 2,743 +386 Hover/Click
Sep24 240228 65.33 65.82 65.28 65.28 -0.51 4 166 +1 Hover/Click
Total Volume and Open Interest 62,822 204,790 +109  
British Pound(CME) Weekly Monthly
Mar24 240228 126.87 126.87 126.23 126.55 -0.27 53,899 193,211 +936 Hover/Click
Jun24 240228 126.90 126.92 126.31 126.61 -0.27 2,052 13,559 +1,357 Hover/Click
Sep24 240228 126.66 126.98 126.39 126.66 -0.28 37 619 +16 Hover/Click
Total Volume and Open Interest 56,044 209,972 +2,326  
Canadian Dollar(CME) Weekly Monthly
Mar24 240228 73.95 73.95 73.52 73.66 -0.28 49,315 154,219 +1,964 Hover/Click
Jun24 240228 74.07 74.07 73.62 73.76 -0.28 1,898 6,440 +636 Hover/Click
Sep24 240228 73.75 73.92 73.72 73.85 -0.28 46 1,596 +22 Hover/Click
Dec24 240228 73.80 73.99 73.80 73.94 -0.28 23 760 +23 Hover/Click
Total Volume and Open Interest 51,303 163,508 +2,645  
Japanese Yen(CME) Weekly Monthly
Mar24 240228 66.66 66.71 66.50 66.57 -0.08 92,532 305,645 +1,624 Hover/Click
Jun24 240228 67.60 67.65 67.44 67.51 -0.08 2,502 9,764 +993 Hover/Click
Sep24 240228 68.55 68.55 68.35 68.41 -0.08 2 363 +1 Hover/Click
Total Volume and Open Interest 95,169 316,514 +2,609  
Swiss Franc(CME) Weekly Monthly
Mar24 240228 114.05 114.07 113.66 113.97 +0.06 15,103 63,409 +586 Hover/Click
Jun24 240228 115.18 115.19 114.80 115.10 +0.06 51 633 +5 Hover/Click
Sep24 240228 116.27 116.30 115.97 116.22 +0.05 0 82 +0 Hover/Click
Total Volume and Open Interest 15,154 64,314 +591  
EuroFX(CME) Weekly Monthly
Mar24 240228 108.53 108.54 108.05 108.42 -0.12 149,888 698,449 +1,669 Hover/Click
Jun24 240228 108.95 108.96 108.47 108.84 -0.12 2,103 14,289 +1,632 Hover/Click
Sep24 240228 109.15 109.27 108.93 109.27 -0.13 29 1,654 -1 Hover/Click
Total Volume and Open Interest 152,488 718,455 +3,465  
Mexican Peso(CME) Weekly Monthly
Mar24 240228 584.25 584.25 582.50 582.75 -1.75 46,178 248,804 -1,290 Hover/Click
Jun24 240228 575.25 575.38 574.38 574.63 -1.63 216 1,351 -11 Hover/Click
Total Volume and Open Interest 46,400 250,162 -1,297  
Brazilian Real(CME) Weekly Monthly
Mar24 240228 202.55 202.75 201.05 201.25 -1.45 28,799 34,852 -13,584 Hover/Click
Apr24 240228 202.05 202.20 200.45 200.70 -1.40 22,584 29,440 +17,517  
May24 240228 199.95 199.95 199.95 199.95 -1.45 2 5 +1  
Jun24 240228 199.45 199.45 199.45 199.45 -1.35       Hover/Click
Total Volume and Open Interest 51,385 64,297 +3,934  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240228 118~150 118~310 118~090 118~240 +0~140 1,048,276 414,618 -413,959 Hover/Click
Jun24 240228 118~140 118~300 118~080 118~240 +0~140 836,284 1,167,540 +512,359 Hover/Click
Sep24 240228 118~200 118~310 118~140 118~260 +0~140 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 240228 109~185 109~285 109~175 109~260 +0~090 5,341,315 847,837 -1,461,023 Hover/Click
Jun24 240228 110~030 110~135 110~025 110~110 +0~095 4,580,052 3,796,408 +1,214,515 Hover/Click
Sep24 240228 110~225 110~280 110~205 110~280 +0~095 28 287 +24 Hover/Click
Total Volume and Open Interest 9,921,395 4,644,532 -246,484  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240228 106~094 106~174 106~086 106~152 +0~066 4,813,722 1,299,474 -1,929,705 Hover/Click
Jun24 240228 106~222 106~300 106~214 106~284 +0~070 4,247,974 4,826,759 +1,866,751 Hover/Click
Sep24 240228 107~072 107~072 106~282 107~072 +0~070       Hover/Click
Total Volume and Open Interest 9,061,696 6,126,233 -62,954  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240228 101~256 101~286 101~254 101~282 +0~033 2,655,218 692,229 -1,378,378 Hover/Click
Jun24 240228 102~091 102~124 102~086 102~121 +0~037 2,265,591 3,085,937 +1,273,140 Hover/Click
Sep24 240228 102~285 102~285 102~285 102~285 +0~037       Hover/Click
Total Volume and Open Interest 4,920,809 3,778,166 -105,238  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240228 94.800 94.805 94.795 94.800 unch 36,316 197,431 -4,923  
Jun24 240228 94.965 94.975 94.955 94.960 -0.005 47,452 247,675 +3,485  
Sep24 240228 95.210 95.220 95.190 95.195 -0.010 48,662 228,718 +8,485  
Dec24 240228 95.470 95.485 95.445 95.450 -0.015 70,137 298,071 +993  
Mar25 240228 95.680 95.695 95.655 95.660 -0.020 35,350 167,509 -2,594  
Jun25 240228 95.845 95.865 95.820 95.825 -0.020 32,717 138,696 +2,175  
Sep25 240228 95.970 95.990 95.950 95.950 -0.020 24,205 114,262 -9  
Dec25 240228 96.065 96.085 96.045 96.045 -0.020 33,954 134,626 +482  
Mar26 240228 96.120 96.145 96.105 96.110 -0.015 10,014 89,500 +1,029  
Jun26 240228 96.170 96.195 96.150 96.160 -0.015 9,442 65,550 +588  
Sep26 240228 96.205 96.230 96.185 96.195 -0.015 5,894 43,414 +843  
Dec26 240228 96.235 96.260 96.215 96.225 -0.015 7,134 53,036 -129  
Mar27 240228 96.260 96.285 96.240 96.255 -0.010 3,620 39,135 +70  
Jun27 240228 96.270 96.305 96.265 96.275 -0.010 1,647 29,038 +175  
Sep27 240228 96.280 96.315 96.280 96.285 -0.010 1,151 19,139 -104  
Dec27 240228 96.295 96.320 96.275 96.290 -0.010 916 15,609 -200  
Mar28 240228 96.290 96.315 96.275 96.285 -0.010 1,337 9,134 -86  
Jun28 240228 96.285 96.310 96.265 96.280 -0.010 282 4,142 -41  
Total Volume and Open Interest 378,127 2,086,986 +11,364  
Ultra T-Bond(CBOT)
Mar24 240228 124~23 125~13 124~17 125~07 +0~21 1,148,759 290,598 -612,164  
Jun24 240228 126~19 127~10 126~11 127~03 +0~22 946,552 1,409,849 +588,320  
Sep24 240228 128~09 128~09 128~09 128~09 +0~22        
Total Volume and Open Interest 2,095,311 1,700,447 -23,844  
Ultra 10-Yr T-Note(CBOT)
Mar24 240228 113~165 113~275 113~145 113~245 +0~110 1,622,676 636,277 -695,074  
Jun24 240228 113~220 114~015 113~205 113~310 +0~115 1,387,652 1,678,482 +725,254  
Sep24 240228 114~100 114~100 114~100 114~100 +0~115        
Total Volume and Open Interest 3,010,328 2,314,759 +30,180  
30 Day Federal Funds(CBOT)
Feb24 240228 94.670 94.673 94.670 94.670 unch 22,923 566,024 +1,147  
Mar24 240228 94.673 94.675 94.673 94.675 +0.003 43,208 180,693 -4,126  
Apr24 240228 94.675 94.680 94.675 94.680 +0.005 64,948 462,232 +449  
May24 240228 94.715 94.725 94.715 94.720 +0.005 102,462 329,888 +22,678  
Jun24 240228 94.800 94.810 94.800 94.805 +0.015 5,318 62,792 +374  
Jul24 240228 94.850 94.865 94.850 94.860 +0.020 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 240228 146.48 146.50 146.33 146.46 -0.04 794 12,000 +109 Hover/Click
Jun24 240228 145.81 145.81 145.81 145.81 -0.04 0 37 +0 Hover/Click
Sep24 240228 145.81 145.81 145.81 145.81 -0.04       Hover/Click
Total Volume and Open Interest 794 12,037 +109  
Euro-Buxl(EUREX)
Mar24 240228 131.14 132.08 131.04 131.84 +0.22 111,948 234,283 -5,721  
Jun24 240228 131.28 132.18 131.16 131.94 +0.20 2,518 16,970 +1,893  
Sep24 240228 133.58 133.58 133.58 133.58 unch        
Total Volume and Open Interest 114,466 251,253 -3,828  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240228 132.13 132.46 132.06 132.21 -0.05 912,520 1,333,378 -68,616 Hover/Click
Jun24 240228 131.73 132.07 131.70 131.82 -0.06 19,086 61,260 +10,953 Hover/Click
Sep24 240228 132.69 132.69 132.69 132.69 -0.12 8 20 +8 Hover/Click
Total Volume and Open Interest 931,614 1,394,658 -57,655  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240228 116.01 116.20 116.00 116.05 -0.04 777,943 1,389,457 -72,561 Hover/Click
Jun24 240228 117.54 117.71 117.51 117.56 -0.05 22,927 60,846 +14,641 Hover/Click
Sep24 240228 117.13 117.13 117.13 117.13 -0.04       Hover/Click
Total Volume and Open Interest 800,870 1,450,303 -57,920  
Euro-Schatz(EUREX)
Mar24 240228 105.10 105.17 105.08 105.12 -0.00 618,110 2,331,359 -65,420  
Jun24 240228 105.64 105.69 105.64 105.64 -0.01 27,706 105,426 +17,965  
Sep24 240228 106.92 106.92 106.92 106.92 -0.01        
Total Volume and Open Interest 645,816 2,436,785 -47,455  
3-Mth Euribor(EUREX)
Mar24 240228 96.090 96.100 96.090 96.100 +0.010 849 1,757 +164  
Jun24 240228 96.340 96.360 96.340 96.350 unch 40,986 2,676 -75  
Sep24 240228 96.665 96.690 96.665 96.675 -0.010 48,114 2,148 +83  
Total Volume and Open Interest 136,627 14,948 +480  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240228 97~11 97~17 97~11 97~14 +0~02 513,787 108,825 -223,121 Hover/Click
Jun24 240228 97~16 97~25 97~12 97~18 +0~01 380,144 551,160 +194,511 Hover/Click
Total Volume and Open Interest 897,476 659,986 -28,612  
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 240228 96.085 96.100 96.080 96.095 +0.010 123,810 877,582 +604  
Jun24 240228 96.340 96.365 96.335 96.350 +0.005 172,779 653,526 -1,048  
Sep24 240228 96.655 96.695 96.655 96.675 unch 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 240228 95.67 95.68 95.66 95.67 unch 17,172 203,595 -13,962  
Jun24 240228 95.73 95.75 95.70 95.73 unch 25,748 323,805 -4,589  
Sep24 240228 95.82 95.85 95.78 95.83 unch 22,369 212,518 +4,595  
Dec24 240228 95.93 95.97 95.89 95.95 +0.01 17,512 215,485 +1,316  
Mar25 240228 96.04 96.07 96.00 96.05 unch 14,576 121,249 +3,644  
Jun25 240228 96.13 96.16 96.09 96.13 -0.01 8,580 104,372 +281  
Sep25 240228 96.21 96.22 96.15 96.20 -0.01 9,233 82,626 +2,353  
Dec25 240228 96.26 96.28 96.21 96.25 -0.01 5,091 81,288 +886  
Mar26 240228 96.29 96.29 96.26 96.27 -0.01 133 6,843 +33  
Jun26 240228 96.26 96.26 96.25 96.25 -0.01 352 1,077 +181  
Total Volume and Open Interest 120,789 1,353,916 -5,242  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240228 95.85 95.88 95.79 95.82 -0.04 147,460 1,101,739 -606  
Jun24 240228 95.86 95.86 95.82 95.82 -0.03 134 253 +134  
Total Volume and Open Interest 147,594 1,101,992 -472  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240228 96.27 96.30 96.24 96.27 -0.01 138,382 774,558 -14,218  
Jun24 240228 96.30 96.30 96.28 96.30 -0.01 0 17 +0  
Total Volume and Open Interest 138,382 774,575 -14,218  
Gold(CMX) Weekly Monthly
Apr24 240228 2039.7 2047.4 2033.4 2042.7 -1.4 129,021 316,780 -4,600 Hover/Click
Jun24 240228 2059.7 2067.3 2053.6 2062.7 -1.4 4,573 43,286 +912 Hover/Click
Aug24 240228 2077.0 2085.2 2072.9 2081.3 -1.4 1,879 23,792 +242 Hover/Click
Oct24 240228 2096.3 2102.0 2090.6 2099.0 -1.6 277 6,000 +110 Hover/Click
Dec24 240228 2114.1 2120.9 2107.2 2116.6 -1.6 258 12,790 -36 Hover/Click
Feb25 240228 2130.4 2133.7 2130.4 2133.7 -1.4 13 1,610 +30 Hover/Click
Apr25 240228 2148.9 2148.9 2148.9 2148.9 -1.3 7 343 +1 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 0 1,534 +0 Hover/Click
Total Volume and Open Interest 137,311 410,324 -3,400  
Silver(CMX) Weekly Monthly
Mar24 240228 2244.5 2250.0 2224.5 2241.0 -12.2 53,558 17,800 -12,619 Hover/Click
May24 240228 2267.0 2273.5 2247.0 2263.6 -12.1 43,527 104,691 +11,680 Hover/Click
Jul24 240228 2289.0 2293.5 2269.5 2285.2 -12.0 1,822 10,871 +527 Hover/Click
Sep24 240228 2309.5 2314.0 2291.5 2306.8 -12.0 419 6,063 +93 Hover/Click
Dec24 240228 2333.5 2342.5 2320.0 2334.6 -12.3 276 5,581 +82 Hover/Click
Mar25 240228 2363.4 2363.4 2350.5 2363.4 -12.3 61 162 +32 Hover/Click
May25 240228 2380.7 2380.7 2380.7 2380.7 -12.3 0 3 +0 Hover/Click
Total Volume and Open Interest 100,237 145,766 +122  
Platinum(NYMEX) Weekly Monthly
Apr24 240228 896.6 897.2 881.7 885.1 -11.9 29,568 77,355 +2,882 Hover/Click
Jul24 240228 904.0 905.6 890.5 894.0 -11.4 3,211 11,426 +1,438 Hover/Click
Oct24 240228 912.5 913.1 899.4 902.7 -11.2 1,197 3,299 +631 Hover/Click
Jan25 240228 920.5 920.5 908.3 911.5 -10.2 118 803 +45 Hover/Click
Total Volume and Open Interest 34,121 93,043 +4,973  
Palladium(NYMEX) Weekly Monthly
Mar24 240228 934.50 938.00 904.50 918.00 -24.30 4,626 1,585 -1,695 Hover/Click
Jun24 240228 947.50 948.50 916.50 931.90 -20.30 4,533 20,324 +1,059 Hover/Click
Sep24 240228 945.50 945.50 930.00 940.50 -19.60 42 85 -1 Hover/Click
Total Volume and Open Interest 9,221 22,028 -619  
Copper(CMX) Weekly Monthly
Mar24 240228 383.05 383.25 380.15 382.75 -0.05 40,893 17,532 -12,417 Hover/Click
May24 240228 385.40 385.45 382.15 384.05 -1.00 68,100 107,784 +2,728 Hover/Click
Jul24 240228 387.20 387.30 384.20 385.90 -1.15 9,550 29,224 +584 Hover/Click
Sep24 240228 387.85 388.15 386.10 387.50 -1.30 3,546 18,034 -134 Hover/Click
Dec24 240228 389.40 389.65 387.80 389.00 -1.45 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 240228 38988 39002 38789 38993 -23 86,428 105,031 +201 Hover/Click
Jun24 240228 39403 39423 39220 39423 -18 233 1,036 +22 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 86,661 106,080 +223  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240228 5090.75 5091.25 5063.25 5081.00 -9.00 1,094,682 2,262,797 -20,625 Hover/Click
Jun24 240228 5150.50 5152.25 5124.50 5142.00 -9.00 6,780 73,535 +2,368 Hover/Click
Sep24 240228 5188.50 5200.75 5179.75 5196.25 -9.25 47 4,104 +10 Hover/Click
Dec24 240228 5245.25 5246.75 5238.25 5246.75 -9.75 40 3,149 +140 Hover/Click
Total Volume and Open Interest 1,101,549 2,344,316 -18,107  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240228 18017.50 18019.75 17846.25 17915.25 -105.75 526,169 282,525 -723 Hover/Click
Jun24 240228 18255.00 18257.00 18086.75 18155.00 -106.25 1,259 2,669 +160 Hover/Click
Sep24 240228 18358.25 18399.00 18304.25 18361.75 -106.25 20 124 -3 Hover/Click
Total Volume and Open Interest 527,448 285,463 -566  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240228 2875.70 2880.30 2850.70 2870.60 -1.70 7,352 38,659 -30 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 7,352 38,662 -30  
Volatility Index(CBOE)
Feb24 240214 15.75 15.75 14.32 14.32 -1.43 58,819 54,340 -11,756  
Mar24 240228 13.98 14.40 13.97 14.22 +0.22 59,531 170,295 +1,619  
Apr24 240228 14.95 15.35 14.95 15.23 +0.21 37,987 83,549 +3,282  
May24 240228 15.65 15.98 15.65 15.85 +0.16 13,896 44,745 +237  
Total Volume and Open Interest 128,056 358,006 +5,630  
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 -16.50 148,525 510,879 +1,663 Hover/Click
Jun24 240228 2083.50 2083.50 2061.70 2066.90 -16.60 387 2,315 +32 Hover/Click
Sep24 240228 2086.30 2086.30 2086.30 2086.30 -16.60 0 19 +0 Hover/Click
Total Volume and Open Interest 148,912 513,213 +1,695  
Nikkei 225(CME)
Mar24 240228 39320 39355 38985 39050 -245 6,339 18,100 +312  
Jun24 240228 39135 39155 38805 38865 -255 150 181 +28  
Total Volume and Open Interest 6,489 18,281 +340  
Nikkei 225(SGX) Weekly Monthly
Mar24 240228 39235 39350 39075 39180 -65 30,475 111,096 -67  
Jun24 240228 39010 39080 38820 38920 -65 1,249 6,324 +429  
Sep24 240228 38875 38875 38875 38875 -65 0 94 +0  
Total Volume and Open Interest 31,724 125,977 +362  
Nikkei 225 Mini(JPX)
Mar24 240228 39280 39355 39075 39170 -100 1,239,635 435,381 -6,141  
Jun24 240228 39020 39090 38825 38910 -100 90,612 25,074 +3,347  
Sep24 240228 38955 39020 38770 38860 -100 2,127 2,340 +72  
Total Volume and Open Interest 1,354,583 488,009 -1,498  
Nikkei 225(JPX)
Mar24 240228 39280 39350 39080 39170 -100 78,771 213,979 -3,030  
Jun24 240228 39020 39090 38830 38910 -100 5,223 30,615 +2,056  
Sep24 240228 38900 38960 38800 38860 -100 45 1,863 +4  
Total Volume and Open Interest 84,066 302,671 -1,169  
Nikkei 225(CME) Yen
Mar24 240228 39315 39345 38975 39045 -245 20,636 53,704 +570  
Jun24 240228 38960 39050 38725 38790 -245 252 289 +108  
Sep24 240228 39095 39095 39095 39095 -200 0 1 +0  
Total Volume and Open Interest 20,888 53,994 +678  
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 34,035 179,270 -1,269  
Apr24 240228 7987.0 7991.0 7970.0 7991.0 +5.0 4 50 +16  
May24 240228 7917.0 7917.0 7917.0 7917.0 +5.0        
Jun24 240228 7870.0 7870.0 7870.0 7870.0 +5.0 0 166 +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 +10  
Total Volume and Open Interest 34,039 179,496 -1,243  
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240228 16803 16861 16639 16656 -144 158,931 65,282 -41,831  
Mar24 240228 16823 16879 16488 16493 -321 85,506 92,211 +36,668  
Apr24 240228 16865 16893 16564 16564 -283 1 892 +1  
Total Volume and Open Interest 244,781 170,028 -5,204  
DAX(EUREX) Weekly Monthly
Mar24 240228 17620.0 17660.0 17591.0 17635.0 +34.0 32,097 69,788 -3,779  
Jun24 240228 17882.0 17904.0 17882.0 17904.0 +36.0 14 458 +7  
Sep24 240228 17931.0 18072.0 17931.0 18072.0 +36.0        
Total Volume and Open Interest 32,111 70,367 -3,772  
Mini-DAX(EUREX)
Mar24 240228 17613.0 17661.0 17592.0 17635.0 +34.0 27,194 11,366 +105  
Jun24 240228 17886.0 17915.0 17865.0 17904.0 +36.0 21 210 +9  
Sep24 240228 18072.0 18072.0 18072.0 18072.0 +36.0        
Total Volume and Open Interest 27,215 11,576 +114  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240228 4895 4899 4884 4893 -5 449,870 2,614,266 -60,901  
Jun24 240228 4845 4850 4838 4845 -5 7,116 132,553 -8,128  
Sep24 240228 4882 4882 4882 4882 -5 0 3,519 +0  
Total Volume and Open Interest 456,987 2,764,440 -69,028  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240228 11378 11417 11319 11347 -32 19,625 160,835 -261  
Jun24 240228 11292 11292 11235 11235 -34 5 6,927 +5  
Sep24 240228 11261 11261 11261 11261 -35 0 1 +0  
Total Volume and Open Interest 19,630 167,926 -256  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240228 7669.00 7674.50 7592.00 7604.50 -62.00 61,714 531,242 +341  
Jun24 240228 7677.00 7677.00 7622.00 7633.00 -59.00 13 1,886 +5  
Sep24 240228 7655.00 7655.00 7655.00 7655.00 -59.00 0 91 +0  
Total Volume and Open Interest 61,727 533,784 +346  
SPI 200(SFE) Weekly Monthly
Mar24 240228 7619.0 7658.0 7604.0 7629.0 +8.0 37,298 285,715 +3,007  
Jun24 240228 7690.0 7700.0 7661.0 7677.0 +7.0 7 131 +0  
Sep24 240228 7644.0 7644.0 7644.0 7644.0 +7.0        
Total Volume and Open Interest 37,305 285,890 +3,007  
FTSE MIB(ISE)
Mar24 240228 32625.00 32775.00 32600.00 32690.00 -86.00 12,235 110,225 -1,419  
Jun24 240228 32125.00 32185.00 32040.00 32118.00 -86.00 62 1,016 +17  
Sep24 240228 32245.00 32245.00 32245.00 32245.00 -99.00 2 3 +0  
Total Volume and Open Interest 12,299 111,244 -1,402  
KOSPI 200(KFE)
Mar24 240228 353.90 358.10 352.70 357.20 +4.60 242,784 290,817 +5,418  
Jun24 240228 354.40 359.15 353.75 357.90 +4.20 1,018 37,849 +90  
Sep24 240228 360.10 360.10 360.10 360.10 +5.30 7 6,681 +236  
Total Volume and Open Interest 243,809 353,163 +6,042  
GSCI(CME) Weekly Monthly
Mar24 240228 560.85 561.20 556.60 556.95 -3.45 5 659 +1  
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 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

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy