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 Thu February 29, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240229 1132.00 1136.00 1115.00 1128.25 -5.75 37,481 3,667 -17,779 Hover/Click
May24 240229 1144.75 1148.75 1128.50 1140.75 -4.50 129,923 345,060 +5,448 Hover/Click
Jul24 240229 1155.50 1159.75 1140.50 1151.25 -4.50 37,571 165,420 +1,947 Hover/Click
Aug24 240229 1152.50 1156.25 1138.75 1148.75 -3.25 6,035 22,334 +613 Hover/Click
Sep24 240229 1141.75 1146.00 1130.00 1138.75 -2.75 5,724 14,096 -142 Hover/Click
Nov24 240229 1135.25 1140.50 1125.00 1133.25 -1.75 18,525 119,805 +529 Hover/Click
Jan25 240229 1145.25 1150.00 1134.75 1142.75 -1.50 2,507 10,420 +515 Hover/Click
Mar25 240229 1143.75 1150.00 1135.25 1141.75 -2.00 2,538 12,759 +1,043 Hover/Click
May25 240229 1146.00 1153.50 1139.00 1144.75 -2.25 500 6,794 +165 Hover/Click
Jul25 240229 1148.75 1159.75 1145.75 1151.25 -2.25 107 3,004 +12 Hover/Click
Aug25 240229 1146.00 1146.00 1146.00 1146.00 -2.50 0 18 +0 Hover/Click
Sep25 240229 1127.75 1127.75 1127.75 1127.75 -1.00 0 28 +0 Hover/Click
Nov25 240229 1123.75 1128.00 1116.75 1121.50 -3.00 54 3,440 +7 Hover/Click
Jan26 240229 1130.00 1130.00 1130.00 1130.00 -3.25 0 13 +0 Hover/Click
Total Volume and Open Interest 240,965 707,119 -7,642  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240229 330.80 335.60 328.00 333.30 +2.00 14,655 4,050 -8,092 Hover/Click
May24 240229 327.80 331.40 323.20 329.20 +1.70 66,403 236,454 +3,235 Hover/Click
Jul24 240229 330.90 333.60 326.70 331.20 +0.40 28,236 100,404 -1,004 Hover/Click
Aug24 240229 332.60 334.70 328.60 332.10 -0.30 6,097 23,049 +957 Hover/Click
Sep24 240229 334.00 335.90 330.10 333.30 -0.20 3,526 18,604 +160 Hover/Click
Oct24 240229 333.60 336.10 330.50 333.70 unch 1,447 13,094 +31 Hover/Click
Dec24 240229 336.50 339.50 333.90 337.30 +0.30 7,236 47,073 -1,028 Hover/Click
Jan25 240229 336.90 340.70 335.60 338.50 +0.10 556 4,830 +83 Hover/Click
Mar25 240229 336.40 340.80 335.80 338.30 -0.40 604 3,011 +53 Hover/Click
May25 240229 337.30 342.00 337.30 339.40 -0.50 196 1,321 +43 Hover/Click
Total Volume and Open Interest 129,136 454,388 -5,472  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240229 44.76 44.90 44.20 44.66 unch 14,495 2,107 -6,802 Hover/Click
May24 240229 45.19 45.53 44.65 45.21 +0.02 66,638 239,641 +3,242 Hover/Click
Jul24 240229 45.59 45.92 45.07 45.62 +0.04 17,506 128,241 +1,794 Hover/Click
Aug24 240229 45.50 45.80 45.00 45.52 +0.04 3,842 30,396 -37 Hover/Click
Sep24 240229 45.38 45.59 44.83 45.31 +0.02 1,668 19,858 -68 Hover/Click
Oct24 240229 45.14 45.34 44.60 45.08 +0.02 1,551 14,599 -73 Hover/Click
Dec24 240229 45.09 45.34 44.58 45.06 +0.01 5,847 72,033 +829 Hover/Click
Jan25 240229 45.02 45.41 44.67 45.15 +0.02 1,047 6,254 +489 Hover/Click
Mar25 240229 45.15 45.46 44.76 45.21 unch 547 4,816 +102 Hover/Click
May25 240229 45.00 45.60 44.93 45.34 -0.03 130 2,060 +60 Hover/Click
Total Volume and Open Interest 113,568 523,502 -357  
Canola(WCE) Weekly Monthly
Mar24 240229 576.2 583.0 572.5 577.3 +0.1 1,634 382 -1,412 Hover/Click
May24 240229 591.5 596.0 588.3 593.7 +2.7 21,843 186,046 -694 Hover/Click
Jul24 240229 598.7 603.1 596.2 600.9 +2.7 10,712 62,335 +645 Hover/Click
Nov24 240229 605.0 610.0 603.1 608.3 +3.3 1,781 39,674 +329 Hover/Click
Jan25 240229 609.0 615.2 609.0 614.0 +4.1 45 1,551 +11 Hover/Click
Mar25 240229 616.1 616.1 616.1 616.1 +4.1 0 78 +0 Hover/Click
Total Volume and Open Interest 36,015 290,088 -1,121  
Corn(CBOT) Weekly Monthly
Mar24 240229 415.00 418.75 409.75 415.75 +2.50 118,959 10,073 -51,662 Hover/Click
May24 240229 429.25 432.00 423.75 429.50 +1.00 227,188 646,890 +22,008 Hover/Click
Jul24 240229 440.75 443.25 435.75 441.25 +1.00 63,638 309,639 -305 Hover/Click
Sep24 240229 450.75 452.50 445.75 450.25 +0.25 16,183 183,957 +1,588 Hover/Click
Dec24 240229 463.25 465.25 458.75 463.25 unch 25,120 268,040 +418 Hover/Click
Mar25 240229 475.75 477.50 471.50 475.75 unch 3,078 30,387 +486 Hover/Click
May25 240229 482.00 483.75 477.75 482.00 unch 608 4,455 +236 Hover/Click
Jul25 240229 484.75 486.25 480.25 484.00 -0.75 300 6,646 +153 Hover/Click
Sep25 240229 472.75 475.25 470.25 473.25 +0.50 26 1,122 -6 Hover/Click
Dec25 240229 473.25 477.50 471.50 475.50 +1.00 569 14,993 +152 Hover/Click
Total Volume and Open Interest 455,683 1,477,562 -26,926  
Wheat(CBOT) Weekly Monthly
Mar24 240229 570.00 582.00 567.00 577.50 +6.50 13,393 2,353 -9,606 Hover/Click
May24 240229 576.25 581.50 569.00 576.25 +1.50 55,963 189,130 +4,809 Hover/Click
Jul24 240229 579.25 585.00 573.00 579.25 +0.75 21,677 103,431 +596 Hover/Click
Sep24 240229 587.50 592.75 581.50 586.75 unch 6,537 32,604 +1,176 Hover/Click
Dec24 240229 602.25 607.00 595.75 600.75 -0.50 2,921 35,803 +354 Hover/Click
Mar25 240229 618.25 620.25 610.00 614.75 -0.50 309 4,840 +32 Hover/Click
Total Volume and Open Interest 100,918 370,785 -2,604  
Wheat(KCBT) Weekly Monthly
Mar24 240229 602.25 603.00 588.25 602.75 +7.25 2,828 550 -1,707 Hover/Click
May24 240229 581.00 588.75 575.75 587.25 +6.25 21,726 120,242 +504 Hover/Click
Jul24 240229 570.25 576.00 565.00 574.25 +4.00 13,176 72,140 +833 Hover/Click
Sep24 240229 580.00 585.50 575.00 583.50 +3.75 4,864 27,443 +1,364 Hover/Click
Dec24 240229 596.75 602.00 592.00 600.00 +3.25 1,198 24,661 +353 Hover/Click
Mar25 240229 611.00 615.75 606.50 614.00 +3.00 118 1,354 +31 Hover/Click
May25 240229 620.25 622.25 613.25 620.25 +2.50 41 582 +2 Hover/Click
Total Volume and Open Interest 43,987 247,308 +1,386  
Wheat(MGE) Weekly Monthly
Mar24 240229 656.25 665.75 649.00 664.50 +12.75 1,993 1,076 -1,635 Hover/Click
May24 240229 655.50 660.00 652.75 659.00 +3.00 5,469 41,419 -243 Hover/Click
Jul24 240229 660.25 664.75 657.50 662.75 +2.00 1,096 13,424 -77 Hover/Click
Sep24 240229 668.25 671.75 664.75 669.25 +1.75 183 6,372 +21 Hover/Click
Dec24 240229 680.25 683.00 679.50 683.00 +2.50 66 3,221 +17 Hover/Click
Mar25 240229 693.00 696.25 692.00 696.25 +3.00 10 190 +2 Hover/Click
Total Volume and Open Interest 8,821 65,736 -1,915  
Oats(CBOT) Weekly Monthly
Mar24 240229 365.25 377.50 365.00 377.50 +2.50 97 39 -409 Hover/Click
May24 240229 368.50 372.50 365.00 371.00 +2.50 360 2,295 +113 Hover/Click
Jul24 240229 367.50 367.50 367.50 367.50 +2.50 16 257 +1 Hover/Click
Sep24 240229 366.75 366.75 366.75 366.75 +2.50 0 10 +0 Hover/Click
Total Volume and Open Interest 473 2,672 -295  
Rough Rice(CBOT) Weekly Monthly
Mar24 240229 17.90 17.93 17.87 17.87 -0.07 888 637 -128 Hover/Click
May24 240229 18.33 18.50 18.26 18.28 -0.09 1,257 9,896 +561 Hover/Click
Jul24 240229 18.45 18.53 18.35 18.35 -0.06 4 287 +1 Hover/Click
Sep24 240229 14.40 14.50 14.31 14.36 -0.07 67 1,914 +34 Hover/Click
Total Volume and Open Interest 2,216 12,807 +468  
Live Cattle(CME) Weekly Monthly
Feb24 240229 184.400 184.800 182.035 184.000 -0.650 635 105 -484 Hover/Click
Apr24 240229 186.000 186.380 184.485 185.350 -0.780 22,063 127,303 -1,057 Hover/Click
Jun24 240229 182.080 182.235 180.630 181.235 -0.950 11,905 75,728 +2,034 Hover/Click
Aug24 240229 181.300 181.400 179.880 180.700 -0.600 8,287 42,956 +822 Hover/Click
Oct24 240229 184.800 184.985 183.485 184.235 -0.615 5,463 29,857 +697 Hover/Click
Dec24 240229 188.250 188.600 186.950 187.750 -0.580 1,943 16,899 -38 Hover/Click
Total Volume and Open Interest 51,223 306,859 +2,083  
Feeder Cattle(CME) Weekly Monthly
Mar24 240229 249.435 250.235 247.500 249.000 -0.600 2,400 6,923 -438 Hover/Click
Apr24 240229 255.035 255.600 251.985 253.735 -1.365 5,781 17,663 +291 Hover/Click
May24 240229 257.650 258.350 254.535 256.130 -1.850 4,318 11,294 +330 Hover/Click
Aug24 240229 267.800 268.480 264.880 266.650 -1.230 1,783 10,012 -87 Hover/Click
Sep24 240229 268.450 268.775 265.750 267.525 -0.825 440 3,112 +65 Hover/Click
Oct24 240229 268.400 268.650 265.700 267.600 -0.735 330 4,007 +54 Hover/Click
Nov24 240229 266.685 267.435 264.585 266.500 -0.500 207 2,004 +29 Hover/Click
Total Volume and Open Interest 15,339 55,998 +263  
Lean Hogs(CME) Weekly Monthly
Apr24 240229 86.000 87.130 85.880 86.630 +0.630 23,435 94,173 -776 Hover/Click
May24 240229 90.550 91.430 90.530 90.730 +0.280 449 4,804 +71  
Jun24 240229 99.530 100.930 99.530 100.200 +0.650 10,853 50,359 +1,694 Hover/Click
Jul24 240229 100.930 101.950 100.850 101.480 +0.680 5,716 22,383 +357 Hover/Click
Aug24 240229 100.550 101.680 100.550 101.250 +0.600 6,876 28,007 +1,680 Hover/Click
Oct24 240229 84.850 85.550 84.850 85.430 +0.580 3,171 28,671 +659 Hover/Click
Dec24 240229 76.550 77.100 76.480 76.950 +0.400 1,863 16,563 +350 Hover/Click
Feb25 240229 79.200 79.680 79.180 79.600 +0.420 429 3,010 +137 Hover/Click
Total Volume and Open Interest 53,094 249,159 +4,409  
Class III Milk(CME) Weekly Monthly
Mar24 240229 17.18 17.25 16.92 16.96 -0.28 852 4,099 -200 Hover/Click
Apr24 240229 17.49 17.61 17.15 17.17 -0.32 696 4,840 +298 Hover/Click
May24 240229 17.78 17.79 17.48 17.55 -0.22 241 2,541 +0 Hover/Click
Jun24 240229 18.09 18.10 17.90 17.90 -0.15 57 1,756 -6 Hover/Click
Jul24 240229 18.24 18.32 18.16 18.18 -0.06 4 1,275 -1 Hover/Click
Aug24 240229 18.57 18.57 18.49 18.49 -0.01 4 1,191 -3 Hover/Click
Sep24 240229 18.71 18.76 18.65 18.71 -0.10 0 1,057 +0 Hover/Click
Oct24 240229 18.80 18.82 18.78 18.78 -0.03 0 845 +0 Hover/Click
Nov24 240229 18.72 18.75 18.65 18.65 unch 0 895 +0 Hover/Click
Dec24 240229 18.20 18.26 18.20 18.20 -0.11 0 766 +0 Hover/Click
Jan25 240229 18.11 18.11 18.11 18.11 unch 0 268 +0 Hover/Click
Feb25 240229 18.00 18.02 18.00 18.00 unch 0 204 +0 Hover/Click
Mar25 240229 18.10 18.10 18.10 18.10 unch 0 216 +0 Hover/Click
Total Volume and Open Interest 1,854 20,226 +88  
Cocoa(ICE) Weekly Monthly
Mar24 240229 6413 6510 6413 6510 +130 7 349 -188 Hover/Click
May24 240229 5981 6203 5910 6049 +55 28,837 89,326 -4,999 Hover/Click
Jul24 240229 5673 5874 5608 5730 +31 12,112 46,004 -67 Hover/Click
Sep24 240229 5431 5598 5360 5474 +26 7,895 36,903 -699 Hover/Click
Dec24 240229 5175 5323 5105 5195 -1 5,877 26,606 +160 Hover/Click
Mar25 240229 4982 5107 4925 4993 -14 2,291 11,448 +55 Hover/Click
May25 240229 4851 4957 4797 4856 -24 1,345 2,790 +324 Hover/Click
Total Volume and Open Interest 59,762 216,019 -4,846  
Coffee "C"(ICE) Weekly Monthly
Mar24 240229 195.85 195.85 195.85 195.85 +2.50 100 611 -89 Hover/Click
May24 240229 181.10 185.70 180.25 184.35 +2.60 13,777 110,308 -626 Hover/Click
Jul24 240229 179.90 184.00 178.80 182.70 +2.35 6,607 44,552 +952 Hover/Click
Sep24 240229 179.75 183.65 178.75 182.50 +2.35 2,029 25,072 +320 Hover/Click
Dec24 240229 179.55 183.35 178.80 182.30 +2.05 1,499 19,433 +378 Hover/Click
Mar25 240229 180.25 183.15 179.25 182.45 +2.00 152 7,037 +8 Hover/Click
Total Volume and Open Interest 24,265 210,400 +947  
Orange Juice(ICE) Weekly Monthly
Mar24 240229 349.65 355.85 343.00 355.85 +6.90 270 1,029 -156 Hover/Click
May24 240229 351.15 362.70 343.00 358.15 +6.90 736 6,537 +59 Hover/Click
Jul24 240229 344.50 357.60 341.20 353.80 +6.30 243 1,185 +144 Hover/Click
Sep24 240229 339.80 354.35 339.80 350.70 +7.50 14 273 +13 Hover/Click
Nov24 240229 343.00 343.00 343.00 343.00 +10.70 0 11 +0 Hover/Click
Jan25 240229 331.75 331.75 331.75 331.75 +11.15 0 37 +0 Hover/Click
Total Volume and Open Interest 1,263 9,074 +60  
Sugar #11(ICE) Weekly Monthly
Mar24 240229 23.85 23.99 22.50 22.58 -1.43 17,198 25,349 -7,452 Hover/Click
May24 240229 22.73 22.73 21.54 21.69 -1.00 40,508 295,540 +204 Hover/Click
Jul24 240229 22.40 22.41 21.36 21.53 -0.88 15,839 178,442 +1,957 Hover/Click
Oct24 240229 22.41 22.41 21.46 21.61 -0.81 9,591 132,524 +1,643 Hover/Click
Mar25 240229 22.53 22.57 21.73 21.84 -0.75 3,387 84,738 +384 Hover/Click
May25 240229 21.69 21.73 21.02 21.13 -0.57 1,381 34,462 +36 Hover/Click
Jul25 240229 21.11 21.22 20.55 20.66 -0.47 890 25,161 -161 Hover/Click
Oct25 240229 20.95 20.97 20.31 20.45 -0.41 632 23,125 +112 Hover/Click
Mar26 240229 20.90 20.90 20.35 20.45 -0.36 262 9,908 +119 Hover/Click
Total Volume and Open Interest 89,797 819,088 -3,074  
London Cocoa(LCE) Weekly Monthly
Mar24 240229 5435 5693 5363 5566 +120 5,942 58,263 -3,255 Hover/Click
May24 240229 5134 5342 5041 5162 +28 20,304 58,158 -2,296 Hover/Click
Jul24 240229 4783 4953 4700 4797 +14 11,788 47,186 -2,328 Hover/Click
Sep24 240229 4526 4645 4457 4532 +6 6,981 43,172 -230 Hover/Click
Dec24 240229 4198 4302 4153 4197 -21 8,023 47,628 +114 Hover/Click
Mar25 240229 3995 4100 3974 4004 -35 4,292 46,915 -1,401 Hover/Click
May25 240229 3899 3975 3862 3880 -41 1,128 5,692 +447 Hover/Click
Total Volume and Open Interest 59,315 309,974 -8,610  
London Sugar(LCE) Weekly Monthly
May24 240229 633.30 634.30 612.00 615.10 -19.90 3,913 40,319 +203 Hover/Click
Aug24 240229 618.10 619.70 597.90 600.80 -19.60 1,635 13,400 -186 Hover/Click
Oct24 240229 610.00 611.10 591.00 593.90 -18.00 835 8,526 -85 Hover/Click
Dec24 240229 606.70 607.00 589.10 591.60 -16.30 207 5,634 +21 Hover/Click
Mar25 240229 605.00 605.60 589.00 591.00 -15.40 168 5,989 +22 Hover/Click
Total Volume and Open Interest 6,785 76,774 -12  
Cotton(ICE) Weekly Monthly
Mar24 240229 101.56 101.56 101.56 101.56 -1.51 10 10 +0 Hover/Click
May24 240229 100.50 100.50 97.25 99.57 -1.51 54,204 132,022 -1,564 Hover/Click
Jul24 240229 98.90 99.03 95.80 97.77 -1.95 28,738 72,624 +865 Hover/Click
Oct24 240229 86.76 87.68 86.76 87.21 -0.38 13 67 -1 Hover/Click
Dec24 240229 83.95 84.61 82.88 83.81 -0.47 20,114 58,650 -707 Hover/Click
Mar25 240229 83.95 84.70 83.02 83.91 -0.38 862 5,124 +92 Hover/Click
Total Volume and Open Interest 104,532 270,786 -1,074  
Crude Oil(NYM) Weekly Monthly
Apr24 240229 78.20 79.28 77.94 78.26 -0.28 330,043 303,260 -26,661 Hover/Click
May24 240229 77.50 78.35 77.20 77.45 -0.38 142,990 183,454 -10,972 Hover/Click
Jun24 240229 76.90 77.67 76.58 76.81 -0.40 121,930 172,219 +3,802 Hover/Click
Jul24 240229 76.22 76.97 75.97 76.18 -0.39 43,621 104,961 +1,285 Hover/Click
Aug24 240229 75.56 76.26 75.34 75.53 -0.37 16,232 54,755 +712 Hover/Click
Sep24 240229 74.95 75.56 74.67 74.86 -0.37 23,948 95,694 -61 Hover/Click
Oct24 240229 74.32 74.88 74.05 74.23 -0.36 5,860 51,913 +250 Hover/Click
Nov24 240229 74.04 74.09 73.50 73.67 -0.35 3,179 41,877 +381 Hover/Click
Dec24 240229 73.23 73.76 72.96 73.13 -0.35 50,372 180,098 +531 Hover/Click
Jan25 240229 72.93 73.00 72.48 72.62 -0.35 1,465 36,890 +230 Hover/Click
Feb25 240229 72.48 72.69 72.11 72.15 -0.35 1,033 24,047 +392 Hover/Click
Mar25 240229 71.77 72.26 71.65 71.73 -0.34 4,945 33,068 -763 Hover/Click
Apr25 240229 71.97 71.97 71.29 71.35 -0.31 946 16,573 +628 Hover/Click
May25 240229 71.01 71.01 71.01 71.01 -0.30 649 11,256 +286 Hover/Click
Jun25 240229 70.76 71.17 70.54 70.68 -0.29 11,229 70,803 +1,112 Hover/Click
Jul25 240229 70.32 70.32 70.32 70.32 -0.28 828 14,273 +297 Hover/Click
Total Volume and Open Interest 778,716 1,631,474 -27,447  
e-miNY Crude Oil(NYM)
Apr24 240229 78.300 79.250 77.925 78.250 -0.300 8,954 1,958 +93  
May24 240229 77.400 78.325 77.225 77.450 -0.375 701 181 -13  
Jun24 240229 76.900 77.625 76.625 76.800 -0.400 77 175 +22  
Jul24 240229 76.600 76.925 76.000 76.175 -0.400 4 34 +1  
Aug24 240229 75.750 76.150 75.375 75.525 -0.375 16 61 -1  
Sep24 240229 75.000 75.425 74.725 74.850 -0.375 0 71 +0  
Oct24 240229 74.225 74.750 74.125 74.225 -0.375 0 12 +0  
Nov24 240229 73.675 74.150 73.575 73.675 -0.350 0 2 +0  
Dec24 240229 73.225 73.725 73.000 73.125 -0.375 43 193 -5  
Jan25 240229 72.625 72.625 72.625 72.625 -0.350 0 2 +0  
Total Volume and Open Interest 9,795 2,728 +97  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240229 264.08 270.50 261.50 268.38 +2.55 20,371 3,424 -8,909 Hover/Click
Apr24 240229 261.65 267.50 258.45 264.99 +2.39 96,307 102,043 -3,339 Hover/Click
May24 240229 257.08 262.00 254.24 259.54 +1.65 67,005 53,215 +649 Hover/Click
Jun24 240229 253.64 258.03 251.09 255.67 +1.18 34,078 51,766 -523 Hover/Click
Jul24 240229 252.02 256.20 249.90 254.09 +1.01 9,419 20,787 +1,076 Hover/Click
Aug24 240229 251.38 255.05 249.28 253.15 +0.88 4,894 18,495 +945 Hover/Click
Sep24 240229 251.70 254.75 249.31 252.96 +0.75 4,012 14,789 +578 Hover/Click
Oct24 240229 250.58 254.30 249.23 252.62 +0.57 2,210 8,634 +236 Hover/Click
Nov24 240229 250.09 253.30 248.53 251.76 +0.45 1,852 8,385 +125 Hover/Click
Dec24 240229 249.27 251.81 247.15 250.37 +0.38 6,046 20,732 -73 Hover/Click
Jan25 240229 248.29 250.55 246.17 249.22 +0.36 696 5,660 +28 Hover/Click
Feb25 240229 245.93 249.06 244.88 247.80 +0.36 231 1,786 +31 Hover/Click
Mar25 240229 243.01 247.16 243.01 245.99 +0.39 335 2,137 +72 Hover/Click
Apr25 240229 243.05 243.65 242.75 243.56 +0.48 212 1,571 +76 Hover/Click
Total Volume and Open Interest 248,577 323,320 -8,905  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240229 226.00 231.16 225.42 230.43 +3.33 27,071 4,122 -8,884 Hover/Click
Apr24 240229 253.52 259.50 253.05 258.10 +2.98 65,532 101,633 +1,597 Hover/Click
May24 240229 252.20 258.56 252.20 257.11 +2.72 35,473 73,372 +1,091 Hover/Click
Jun24 240229 250.14 255.31 249.62 253.86 +2.44 21,166 55,010 +480 Hover/Click
Jul24 240229 245.82 251.04 245.66 249.54 +2.15 9,651 32,568 +824 Hover/Click
Aug24 240229 241.46 246.11 241.14 244.70 +1.98 7,824 23,810 +576 Hover/Click
Sep24 240229 235.76 239.85 235.03 238.46 +1.64 10,694 32,460 +1,609 Hover/Click
Oct24 240229 215.39 219.00 214.95 217.49 +0.81 6,101 13,803 +2,414 Hover/Click
Nov24 240229 208.74 212.44 208.74 210.99 +0.55 1,680 7,942 +285 Hover/Click
Dec24 240229 205.50 207.88 204.48 206.39 +0.30 3,554 19,889 +35 Hover/Click
Total Volume and Open Interest 192,913 379,980 +2,422  
e-miNY RBOB Gasoline(NYM)
Apr24 240229 258.10 258.10 258.10 258.10 +2.98        
May24 240229 257.11 257.11 257.11 257.11 +2.72        
Jun24 240229 253.86 253.86 253.86 253.86 +2.44        
Jul24 240229 249.54 249.54 249.54 249.54 +2.15        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Apr24 240229 1.868 1.918 1.829 1.860 -0.025 149,429 280,263 -9,695 Hover/Click
May24 240229 2.044 2.064 1.988 2.008 -0.044 87,154 256,037 -5,079 Hover/Click
Jun24 240229 2.271 2.299 2.226 2.249 -0.036 39,440 74,283 +440 Hover/Click
Jul24 240229 2.516 2.543 2.482 2.507 -0.028 33,007 106,815 +300 Hover/Click
Aug24 240229 2.590 2.620 2.562 2.584 -0.030 16,776 42,596 -657 Hover/Click
Sep24 240229 2.578 2.602 2.545 2.567 -0.030 21,331 95,792 +53 Hover/Click
Oct24 240229 2.649 2.673 2.616 2.640 -0.027 39,772 105,988 +768 Hover/Click
Nov24 240229 3.014 3.035 2.990 3.025 -0.012 6,430 45,441 -553 Hover/Click
Dec24 240229 3.480 3.507 3.456 3.499 -0.002 4,726 53,144 +137 Hover/Click
Jan25 240229 3.753 3.776 3.729 3.769 -0.003 13,025 71,766 +1,129 Hover/Click
Feb25 240229 3.590 3.617 3.570 3.614 +0.006 3,214 36,116 -31 Hover/Click
Mar25 240229 3.236 3.262 3.221 3.258 +0.006 6,872 68,687 +148 Hover/Click
Apr25 240229 3.011 3.033 2.998 3.030 +0.007 6,488 55,088 -73 Hover/Click
May25 240229 3.054 3.067 3.034 3.065 +0.007 1,790 22,893 -80 Hover/Click
Jun25 240229 3.230 3.232 3.208 3.229 unch 811 9,721 -82 Hover/Click
Jul25 240229 3.395 3.407 3.384 3.400 -0.005 575 18,174 +8 Hover/Click
Total Volume and Open Interest 437,042 1,486,779 -13,542  
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 240229 81.83 82.84 81.51 81.91 -0.24 421,517 570,411 -11,266 Hover/Click
Jun24 240229 81.15 82.05 80.82 81.18 -0.29 207,411 319,654 +2,400 Hover/Click
Jul24 240229 80.52 81.34 80.20 80.53 -0.32 79,712 183,546 +5,801 Hover/Click
Aug24 240229 79.89 80.63 79.58 79.88 -0.34 31,864 103,348 -133 Hover/Click
Sep24 240229 79.28 79.97 78.98 79.26 -0.34 38,249 126,438 +1,448 Hover/Click
Oct24 240229 78.86 79.36 78.42 78.69 -0.34 15,416 73,235 +1,481 Hover/Click
Nov24 240229 78.34 78.81 77.92 78.18 -0.32 10,401 62,510 +847 Hover/Click
Dec24 240229 77.78 78.31 77.44 77.70 -0.31 62,095 216,618 +1,705 Hover/Click
Jan25 240229 77.44 77.77 77.01 77.23 -0.31 2,835 46,384 +125 Hover/Click
Feb25 240229 77.01 77.28 76.57 76.81 -0.29 2,030 45,510 -93 Hover/Click
Mar25 240229 76.63 76.95 76.20 76.44 -0.29 3,012 30,928 +248 Hover/Click
Apr25 240229 76.10 76.10 76.10 76.10 -0.28 611 18,416 +39 Hover/Click
May25 240229 75.77 75.77 75.77 75.77 -0.27 401 14,458 -31 Hover/Click
Total Volume and Open Interest 1,009,533 2,203,963 -35,695  
Gas Oil(ICE) Weekly Monthly
Mar24 240229 815.25 834.25 805.75 826.75 +7.50 62,504 119,632 -11,256 Hover/Click
Apr24 240229 794.00 813.50 789.25 806.25 +8.50 115,494 156,995 -2,990 Hover/Click
May24 240229 780.75 796.50 775.25 790.00 +7.75 62,389 95,503 +1,234 Hover/Click
Jun24 240229 771.00 785.50 766.00 779.50 +7.25 47,566 95,684 -156 Hover/Click
Jul24 240229 764.50 777.75 760.00 772.50 +6.75 12,145 46,774 +96 Hover/Click
Aug24 240229 760.75 772.75 756.00 768.00 +6.25 7,563 40,044 -26 Hover/Click
Sep24 240229 757.00 769.50 753.00 764.50 +5.50 7,575 51,021 -210 Hover/Click
Oct24 240229 755.00 766.50 751.50 762.25 +5.00 4,111 36,786 +1,077 Hover/Click
Nov24 240229 749.75 760.50 746.00 756.25 +4.25 2,627 21,313 +73 Hover/Click
Dec24 240229 743.00 753.00 738.75 749.00 +3.75 19,439 81,488 +434 Hover/Click
Total Volume and Open Interest 347,984 823,607 -10,244  
WTI Crude Oil(ICE) Weekly Monthly
Apr24 240229 78.15 79.26 77.94 78.26 -0.28 59,504 73,000 -3,368 Hover/Click
May24 240229 77.41 78.34 77.20 77.45 -0.38 89,207 73,465 -4,608 Hover/Click
Jun24 240229 76.82 77.62 76.60 76.81 -0.40 85,418 88,164 +4,013 Hover/Click
Jul24 240229 76.42 76.91 76.00 76.18 -0.39 40,343 28,079 +1,026 Hover/Click
Aug24 240229 75.68 76.25 75.38 75.53 -0.37 16,987 16,785 +582 Hover/Click
Sep24 240229 75.04 75.50 74.72 74.86 -0.37 11,484 38,138 -395 Hover/Click
Oct24 240229 74.49 74.49 74.09 74.23 -0.36 1,681 13,394 +167 Hover/Click
Nov24 240229 73.84 74.32 73.67 73.67 -0.35 599 13,070 +173 Hover/Click
Dec24 240229 73.31 73.72 73.00 73.13 -0.36 8,725 84,129 +0 Hover/Click
Jan25 240229 72.62 72.62 72.62 72.62 -0.35 248 8,620 +37 Hover/Click
Feb25 240229 72.15 72.15 72.15 72.15 -0.35 210 3,905 -119 Hover/Click
Mar25 240229 71.74 71.74 71.74 71.74 -0.33 1,225 5,238 +894 Hover/Click
Apr25 240229 71.35 71.35 71.35 71.35 -0.31 33 3,030 +3 Hover/Click
May25 240229 71.01 71.01 71.01 71.01 -0.30 19 3,681 +0 Hover/Click
Jun25 240229 70.68 70.68 70.68 70.68 -0.29 1,187 19,039 -103 Hover/Click
Jul25 240229 70.32 70.32 70.32 70.32 -0.28 14 3,610 +0 Hover/Click
Total Volume and Open Interest 318,218 551,790 -1,689  
US Dollar Index(ICE) Weekly Monthly
Mar24 240229 103.890 104.145 103.595 104.098 +0.193 12,247 28,122 -410 Hover/Click
Jun24 240229 103.480 103.760 103.300 103.728 +0.192 136 1,023 +19 Hover/Click
Sep24 240229 103.378 103.378 103.378 103.378 +0.193 0 13 +0 Hover/Click
Total Volume and Open Interest 12,383 29,158 -391  
Australian Dollar(CME) Weekly Monthly
Mar24 240229 65.00 65.34 64.90 64.97 unch 96,726 211,410 +9,877 Hover/Click
Jun24 240229 65.16 65.52 65.08 65.15 +0.01 1,331 3,256 +512 Hover/Click
Sep24 240229 65.43 65.61 65.25 65.28 unch 10 174 +8 Hover/Click
Total Volume and Open Interest 98,088 215,397 +10,405  
British Pound(CME) Weekly Monthly
Mar24 240229 126.60 126.83 126.13 126.14 -0.41 84,867 191,868 -1,919 Hover/Click
Jun24 240229 126.75 126.88 126.20 126.20 -0.41 515 14,222 +392 Hover/Click
Sep24 240229 126.35 126.85 126.25 126.25 -0.41 0 609 +0 Hover/Click
Total Volume and Open Interest 85,456 209,354 -1,474  
Canadian Dollar(CME) Weekly Monthly
Mar24 240229 73.67 73.88 73.56 73.67 +0.01 99,895 161,540 +4,626 Hover/Click
Jun24 240229 73.79 73.96 73.66 73.77 +0.01 2,475 7,961 +1,280 Hover/Click
Sep24 240229 74.00 74.06 73.77 73.86 +0.01 43 1,620 +24 Hover/Click
Dec24 240229 73.90 74.02 73.85 73.95 +0.01 19 778 +18 Hover/Click
Total Volume and Open Interest 102,576 172,420 +5,936  
Japanese Yen(CME) Weekly Monthly
Mar24 240229 66.55 67.20 66.55 66.86 +0.29 99,294 298,064 -210 Hover/Click
Jun24 240229 67.52 68.14 67.49 67.81 +0.30 2,171 10,913 +774 Hover/Click
Sep24 240229 68.77 69.00 68.40 68.71 +0.30 3 380 +1 Hover/Click
Total Volume and Open Interest 101,674 310,320 +687  
Swiss Franc(CME) Weekly Monthly
Mar24 240229 113.99 114.09 113.22 113.24 -0.73 17,998 64,290 -21 Hover/Click
Jun24 240229 115.16 115.22 114.35 114.37 -0.73 64 634 +10 Hover/Click
Sep24 240229 115.50 116.32 115.49 115.49 -0.73 1 82 +0 Hover/Click
Total Volume and Open Interest 18,065 65,196 -11  
EuroFX(CME) Weekly Monthly
Mar24 240229 108.46 108.63 108.03 108.09 -0.33 185,902 693,372 -972 Hover/Click
Jun24 240229 108.88 109.04 108.44 108.50 -0.34 1,217 15,473 +54 Hover/Click
Sep24 240229 108.92 109.44 108.92 108.92 -0.35 10 1,740 +7 Hover/Click
Total Volume and Open Interest 187,338 714,658 -887  
Mexican Peso(CME) Weekly Monthly
Mar24 240229 583.13 585.38 583.00 584.88 +2.13 48,882 254,429 +170 Hover/Click
Jun24 240229 575.63 577.25 575.25 576.75 +2.13 284 1,849 +60 Hover/Click
Total Volume and Open Interest 49,168 256,286 +231  
New Zealand Dollar(CME) Weekly Monthly
Mar24 240229 60.9900 61.1200 60.7700 60.8200 -0.1100 49,489 47,082 -1,224 Hover/Click
Jun24 240229 61.0000 61.1100 60.7800 60.8200 -0.1000 101 203 +48 Hover/Click
Total Volume and Open Interest 49,590 47,287 -1,176  
Brazilian Real(CME) Weekly Monthly
Mar24 240229 201.45 201.65 200.10 200.65 -0.60 10,279 26,360 -2,282 Hover/Click
Apr24 240229 200.90 201.35 199.55 200.60 -0.10 6,953 47,665 +3,402  
May24 240229 201.20 201.20 198.95 200.00 +0.05 0 5 +0  
Jun24 240229 199.50 199.50 199.50 199.50 +0.05       Hover/Click
Total Volume and Open Interest 17,232 74,030 +1,120  
Bitcoin RR(CME) Weekly Monthly
Feb24 240223 51430 51485 50760 50958 -1082 9,292 1,628 -3,067 Hover/Click
Mar24 240229 61940 64325 60975 62760 +1890 24,495 17,024 -1,240 Hover/Click
Apr24 240229 62610 64945 61615 63385 +1900 3,523 6,094 +179 Hover/Click
May24 240229 63200 65525 62175 63955 +1900 197 326 +58 Hover/Click
Jun24 240229 65110 66045 62735 64495 +1890 37 743 +15 Hover/Click
Total Volume and Open Interest 28,253 24,242 -987  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240229 118~270 119~160 118~070 119~080 +0~160 132,265 66,956 -81,106 Hover/Click
Jun24 240229 118~270 119~170 118~060 119~080 +0~160 442,507 1,418,097 +32,158 Hover/Click
Sep24 240229 118~190 119~150 118~040 119~100 +0~160 7 96 +0 Hover/Click
Total Volume and Open Interest 574,779 1,485,149 -48,948  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240229 109~280 110~040 109~160 109~295 +0~035 486,902 61,246 -164,909 Hover/Click
Jun24 240229 110~125 110~210 110~000 110~140 +0~030 1,838,092 4,377,686 +71,989 Hover/Click
Sep24 240229 110~280 111~050 110~155 110~310 +0~030 94 343 +16 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240229 106~174 106~220 106~084 106~162 +0~010 521,452 162,012 -295,197 Hover/Click
Jun24 240229 106~294 107~026 106~202 106~290 +0~004 1,370,076 5,734,519 +132,674 Hover/Click
Sep24 240229 107~076 107~076 107~076 107~076 +0~004       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240229 101~292 101~317 101~262 101~296 +0~014 291,279 85,481 -127,663 Hover/Click
Jun24 240229 102~123 102~144 102~083 102~120 -0~001 693,782 3,619,861 +62,851 Hover/Click
Sep24 240229 102~284 102~284 102~284 102~284 -0~001       Hover/Click
Total Volume and Open Interest 985,061 3,705,342 -64,812  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240229 94.805 94.805 94.795 94.800 unch 26,382 192,308 -2,977  
Jun24 240229 94.965 94.985 94.930 94.980 +0.020 50,783 252,432 +2,421  
Sep24 240229 95.210 95.240 95.135 95.235 +0.040 34,113 227,047 -1,882  
Dec24 240229 95.465 95.510 95.365 95.500 +0.050 56,358 312,403 +9,836  
Mar25 240229 95.670 95.730 95.555 95.715 +0.055 30,078 169,490 +1,853  
Jun25 240229 95.840 95.905 95.715 95.890 +0.065 33,738 144,130 +3,806  
Sep25 240229 95.970 96.035 95.840 96.020 +0.070 24,980 115,825 -194  
Dec25 240229 96.065 96.130 95.940 96.115 +0.070 32,170 145,590 +2,754  
Mar26 240229 96.130 96.190 96.010 96.175 +0.065 9,746 93,496 +2,208  
Jun26 240229 96.180 96.235 96.060 96.225 +0.065 9,399 65,554 -893  
Sep26 240229 96.215 96.270 96.100 96.260 +0.065 8,229 44,833 +658  
Dec26 240229 96.240 96.300 96.130 96.290 +0.065 6,119 53,996 +146  
Mar27 240229 96.270 96.325 96.165 96.315 +0.060 1,615 37,922 -377  
Jun27 240229 96.295 96.350 96.180 96.335 +0.060 1,324 27,945 +31  
Sep27 240229 96.305 96.360 96.195 96.350 +0.065 1,086 19,653 +318  
Dec27 240229 96.310 96.365 96.205 96.355 +0.065 1,836 16,283 +226  
Mar28 240229 96.305 96.365 96.210 96.355 +0.070 630 9,272 +116  
Jun28 240229 96.300 96.360 96.200 96.350 +0.070 1,250 4,484 +275  
Total Volume and Open Interest 332,360 2,125,834 +19,249  
Ultra T-Bond(CBOT)
Mar24 240229 125~10 126~10 124~17 126~00 +0~25 81,033 40,471 -39,135  
Jun24 240229 127~06 128~08 126~10 127~28 +0~25 332,881 1,596,683 +15,549  
Sep24 240229 129~02 129~02 129~02 129~02 +0~25        
Total Volume and Open Interest 413,914 1,637,154 -23,586  
Ultra 10-Yr T-Note(CBOT)
Mar24 240229 113~265 114~065 113~120 113~315 +0~070 237,048 108,426 -120,033  
Jun24 240229 114~010 114~130 113~170 114~055 +0~065 590,082 2,037,303 +18,392  
Sep24 240229 114~165 114~165 114~165 114~165 +0~065        
Total Volume and Open Interest 827,130 2,145,729 -101,641  
30 Day Federal Funds(CBOT)
Feb24 240229 94.670 94.673 94.670 94.670 unch 9,131 561,545 -4,961  
Mar24 240229 94.673 94.675 94.673 94.675 unch 23,508 193,515 +3,514  
Apr24 240229 94.680 94.680 94.675 94.680 unch 59,323 461,888 +16,818  
May24 240229 94.720 94.730 94.710 94.720 unch 101,707 367,041 +29,720  
Jun24 240229 94.810 94.820 94.790 94.805 unch 12,658 63,053 +385  
Jul24 240229 94.865 94.880 94.840 94.860 unch 60,637 163,455 +8,797  
Total Volume and Open Interest 315,913 2,085,683 +54,172  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240229 146.44 146.56 146.05 146.24 -0.22 1,569 13,161 -137 Hover/Click
Jun24 240229 145.82 145.82 145.64 145.64 -0.17 0 95 +0 Hover/Click
Sep24 240229 145.64 145.64 145.64 145.64 -0.17       Hover/Click
Total Volume and Open Interest 1,569 13,256 -137  
Euro-Buxl(EUREX)
Mar24 240229 132.02 133.58 130.82 133.16 +1.32 132,621 241,304 -20,886  
Jun24 240229 132.16 133.68 130.94 133.28 +1.34 8,357 25,404 +1,334  
Sep24 240229 135.04 135.04 135.04 135.04 +1.46        
Total Volume and Open Interest 140,978 266,708 -19,552  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240229 132.25 132.80 131.62 132.65 +0.44 1,024,936 1,346,722 -12,828 Hover/Click
Jun24 240229 131.90 132.41 131.23 132.26 +0.44 62,553 118,630 +33,557 Hover/Click
Sep24 240229 133.10 133.10 133.10 133.10 +0.41 0 20 +0 Hover/Click
Total Volume and Open Interest 1,087,489 1,465,372 +20,729  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240229 116.03 116.28 115.71 116.22 +0.17 837,809 1,417,664 +4,610 Hover/Click
Jun24 240229 117.52 117.83 117.20 117.76 +0.20 95,962 139,775 +55,940 Hover/Click
Sep24 240229 117.29 117.29 117.29 117.29 +0.16       Hover/Click
Total Volume and Open Interest 933,771 1,557,439 +60,550  
Euro-Schatz(EUREX)
Mar24 240229 105.14 105.18 104.98 105.15 +0.03 635,449 2,276,795 +6,665  
Jun24 240229 105.67 105.70 105.49 105.68 +0.04 82,001 190,485 +44,304  
Sep24 240229 106.91 106.91 106.91 106.91 -0.01        
Total Volume and Open Interest 717,450 2,467,280 +50,969  
3-Mth Euribor(EUREX)
Mar24 240229 96.095 96.095 96.075 96.085 -0.015 800 1,631 -80  
Jun24 240229 96.350 96.350 96.290 96.345 -0.005 1,872 2,297 -128  
Sep24 240229 96.685 96.685 96.605 96.685 +0.010 11,455 2,352 +43  
Total Volume and Open Interest 294,538 15,423 +530  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240229 97~23 98~01 96~26 98~00 +0~18 7,152 14,171 -21,553 Hover/Click
Jun24 240229 97~27 98~06 96~27 98~03 +0~17 223,865 588,542 +10,031 Hover/Click
Total Volume and Open Interest 231,626 603,029 -11,218  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240229 96.090 96.095 96.070 96.085 -0.010 123,244 884,956 +6,712  
Jun24 240229 96.350 96.365 96.290 96.345 -0.005 185,262 672,340 +7,095  
Sep24 240229 96.685 96.705 96.600 96.685 +0.010 137,422 401,620 +3,867  
Total Volume and Open Interest 1,173,613 4,682,858 +38,629  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240229 95.67 95.67 95.66 95.67 unch 20,061 196,088 -1,837  
Jun24 240229 95.72 95.75 95.72 95.73 unch 37,433 321,211 +633  
Sep24 240229 95.83 95.87 95.83 95.84 +0.01 33,951 223,553 +6,825  
Dec24 240229 95.94 95.99 95.94 95.96 +0.01 26,692 220,449 +3,482  
Mar25 240229 96.05 96.10 96.05 96.07 +0.02 13,002 122,045 -1,118  
Jun25 240229 96.13 96.19 96.13 96.16 +0.03 10,696 106,167 +1,714  
Sep25 240229 96.19 96.26 96.19 96.23 +0.03 5,353 81,860 -558  
Dec25 240229 96.24 96.32 96.24 96.29 +0.04 4,509 82,382 +42  
Mar26 240229 96.29 96.33 96.29 96.32 +0.05 1,679 8,224 +1,115  
Jun26 240229 96.27 96.31 96.27 96.30 +0.05 401 1,378 +83  
Total Volume and Open Interest 153,852 1,364,465 +10,431  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240229 95.82 95.88 95.81 95.85 +0.03 156,375 1,107,382 +3,799  
Jun24 240229 95.81 95.86 95.81 95.85 +0.03 216 475 +213  
Total Volume and Open Interest 156,591 1,107,857 +4,012  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240229 96.27 96.33 96.26 96.30 +0.03 186,367 807,702 +32,247  
Jun24 240229 96.34 96.34 96.34 96.34 +0.04 2 21 +2  
Total Volume and Open Interest 186,369 807,723 +32,249  
Gold(CMX) Weekly Monthly
Apr24 240229 2043.8 2059.4 2036.0 2054.7 +12.0 137,077 316,359 -248 Hover/Click
Jun24 240229 2063.4 2079.2 2056.1 2074.6 +11.9 4,890 45,247 +1,268 Hover/Click
Aug24 240229 2081.9 2097.8 2075.0 2093.1 +11.8 1,120 23,698 +254 Hover/Click
Oct24 240229 2100.9 2115.1 2094.6 2111.1 +12.1 284 5,938 -33 Hover/Click
Dec24 240229 2117.5 2133.0 2110.4 2128.8 +12.2 756 12,668 -127 Hover/Click
Feb25 240229 2146.3 2146.3 2130.0 2145.9 +12.2 191 1,610 +2 Hover/Click
Apr25 240229 2161.0 2161.0 2161.0 2161.0 +12.1 0 443 +0 Hover/Click
Jun25 240229 2174.6 2176.9 2174.6 2176.9 +12.1 0 831 +0 Hover/Click
Aug25 240229 2191.5 2191.5 2191.5 2191.5 +12.1 0 14 +0 Hover/Click
Oct25 240229 2205.8 2205.8 2205.8 2205.8 +12.1 0 8 +0 Hover/Click
Dec25 240229 2202.2 2219.1 2202.2 2219.1 +12.1 0 1,534 +0 Hover/Click
Total Volume and Open Interest 144,899 411,689 +1,290  
Silver(CMX) Weekly Monthly
Mar24 240229 2244.0 2277.5 2229.5 2266.6 +25.6 5,854 4,454 -2,108 Hover/Click
May24 240229 2267.5 2300.0 2250.0 2288.5 +24.9 44,454 117,198 +3,421 Hover/Click
Jul24 240229 2287.5 2321.5 2272.0 2310.2 +25.0 1,825 11,733 +559 Hover/Click
Sep24 240229 2311.0 2342.0 2294.5 2332.0 +25.2 326 6,372 +90 Hover/Click
Dec24 240229 2345.0 2370.0 2323.5 2359.9 +25.3 60 5,651 +13 Hover/Click
Mar25 240229 2388.4 2388.4 2355.5 2388.4 +25.0 21 178 +19 Hover/Click
May25 240229 2405.7 2405.7 2405.7 2405.7 +25.0 0 3 +0 Hover/Click
Total Volume and Open Interest 53,275 146,515 +2,133  
Platinum(NYMEX) Weekly Monthly
Apr24 240229 883.5 893.6 879.0 884.0 -1.1 23,735 72,987 +1,319 Hover/Click
Jul24 240229 892.0 902.5 888.4 892.8 -1.2 2,783 13,232 +1,241 Hover/Click
Oct24 240229 904.6 910.7 897.5 901.8 -0.9 764 3,521 +210 Hover/Click
Jan25 240229 910.4 919.2 906.5 910.9 -0.6 497 1,096 +243 Hover/Click
Total Volume and Open Interest 27,807 90,921 +3,032  
Palladium(NYMEX) Weekly Monthly
Mar24 240229 933.50 940.50 929.50 933.50 +15.50 496 97 -449 Hover/Click
Jun24 240229 934.50 957.00 929.50 946.80 +14.90 3,827 20,728 +97 Hover/Click
Sep24 240229 949.00 961.00 949.00 953.90 +13.40 38 94 +7 Hover/Click
Total Volume and Open Interest 4,371 20,965 -346  
Copper(CMX) Weekly Monthly
Mar24 240229 382.75 384.65 382.50 383.45 +0.70 7,289 5,242 -3,250 Hover/Click
May24 240229 383.90 386.85 383.40 384.70 +0.65 58,446 115,318 +849 Hover/Click
Jul24 240229 385.60 388.55 385.30 386.70 +0.80 8,560 32,262 +2,445 Hover/Click
Sep24 240229 388.60 390.10 387.40 388.40 +0.90 2,368 17,836 -68 Hover/Click
Dec24 240229 388.60 391.30 388.60 389.90 +0.90 834 12,625 +368 Hover/Click
Total Volume and Open Interest 78,997 189,775 +534  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240229 38911 39123 38837 39043 +50 108,838 101,720 -1,295 Hover/Click
Jun24 240229 39356 39550 39270 39468 +45 484 1,102 +79 Hover/Click
Sep24 240229 39504 39532 39504 39532 +80 0 12 +0 Hover/Click
Dec24 240229 39759 39768 39759 39759 +80 0 1 +0 Hover/Click
Total Volume and Open Interest 109,322 102,835 -1,216  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar24 240229 38891 39124 38837 39043 +50 65,866 22,765 -962 Hover/Click
Jun24 240229 39328 39553 39273 39468 +45 506 1,402 +23 Hover/Click
Sep24 240229 39430 39532 39430 39532 +80 2 9 +2 Hover/Click
Dec24 240229 39759 39777 39759 39759 +80 0 3 +0 Hover/Click
Total Volume and Open Interest 66,374 24,179 -937  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240229 5072.00 5114.50 5060.00 5103.75 +22.75 1,201,011 2,248,297 -12,476 Hover/Click
Jun24 240229 5132.25 5175.75 5121.00 5165.25 +23.25 14,601 79,086 +3,423 Hover/Click
Sep24 240229 5188.00 5230.00 5176.50 5220.25 +24.00 85 4,177 +9 Hover/Click
Dec24 240229 5234.75 5278.00 5234.75 5270.50 +23.75 157 3,007 +2 Hover/Click
Total Volume and Open Interest 1,215,854 2,335,298 -9,042  
e-Micro S&P 500(CME) Weekly Monthly
Mar24 240229 5071.00 5114.25 5060.00 5103.75 +22.75 693,410 210,712 +6,565 Hover/Click
Jun24 240229 5133.25 5175.75 5121.00 5165.25 +23.25 5,109 4,657 +151 Hover/Click
Sep24 240229 5186.00 5230.00 5176.75 5220.25 +24.00 65 563 +6 Hover/Click
Dec24 240229 5245.00 5270.50 5245.00 5270.50 +23.75 0 76 +0 Hover/Click
Total Volume and Open Interest 698,584 216,014 +6,722  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240229 17870.00 18109.50 17826.00 18082.75 +167.50 553,731 286,563 +1,734 Hover/Click
Jun24 240229 18110.50 18350.00 18068.50 18324.25 +169.25 1,982 3,291 +315 Hover/Click
Sep24 240229 18465.00 18559.50 18284.25 18536.50 +174.75 14 128 +3 Hover/Click
Total Volume and Open Interest 555,727 290,127 +2,052  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar24 240229 17868.25 18109.00 17826.25 18082.75 +167.50 1,150,849 190,752 +2,813 Hover/Click
Jun24 240229 18115.50 18350.25 18065.25 18324.25 +169.25 13,482 6,188 -66 Hover/Click
Sep24 240229 18357.50 18566.50 18284.25 18536.50 +174.75 79 456 -4 Hover/Click
Total Volume and Open Interest 1,164,441 197,539 +2,766  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240229 2870.50 2901.70 2862.20 2892.60 +22.00 9,583 39,060 -437 Hover/Click
Jun24 240229 2918.80 2922.30 2918.80 2919.60 +25.80 0 3 +0 Hover/Click
Sep24 240229 2941.30 2941.30 2941.30 2941.30 +26.00       Hover/Click
Total Volume and Open Interest 9,583 39,063 -437  
Volatility Index(CBOE)
Feb24 240214 15.75 15.75 14.32 14.32 -1.43 141,401 32,459 -21,881  
Mar24 240229 14.30 14.45 13.95 14.01 -0.21 51,902 161,857 -6,787  
Apr24 240229 15.25 15.35 14.95 15.05 -0.18 42,750 85,669 -1,018  
May24 240229 15.90 15.97 15.65 15.70 -0.15 12,744 46,027 +510  
Total Volume and Open Interest 122,166 356,075 -5,256  
S & P 600(CME)
Mar24 240229 1313.90 1316.70 1307.50 1307.50 +8.70 1 723 +0  
Jun24 240229 1323.50 1323.50 1323.50 1323.50 +9.20        
Total Volume and Open Interest 1 723 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240229 2041.00 2083.40 2037.20 2057.30 +13.90 153,413 512,273 -186 Hover/Click
Jun24 240229 2064.90 2106.60 2061.00 2081.00 +14.10 579 2,547 +10 Hover/Click
Sep24 240229 2102.40 2102.40 2102.40 2102.40 +16.10 0 19 +0 Hover/Click
Total Volume and Open Interest 153,992 514,839 -176  
e-Micro Russell 2000(CME) Weekly Monthly
Mar24 240229 2040.10 2083.40 2037.20 2057.30 +13.90 68,670 35,820 +947 Hover/Click
Jun24 240229 2065.70 2106.90 2060.10 2081.00 +14.10 453 1,103 +51 Hover/Click
Sep24 240229 2100.00 2115.00 2100.00 2102.40 +16.10 0 5 +0 Hover/Click
Total Volume and Open Interest 69,124 36,939 +999  
Nikkei 225(CME)
Mar24 240229 39015 39345 38895 39305 +255 6,256 17,935 -121  
Jun24 240229 38770 39155 38715 39120 +255 518 506 +319  
Total Volume and Open Interest 6,774 18,441 +198  
Nikkei 225(SGX) Weekly Monthly
Mar24 240229 39170 39270 38880 39255 +75 23,260 111,574 +40  
Jun24 240229 38900 39000 38660 39000 +80 522 6,599 -240  
Sep24 240229 38950 38950 38950 38950 +75 0 134 +0  
Total Volume and Open Interest 23,892 126,887 -90  
Nikkei 225 Mini(JPX)
Mar24 240229 39160 39265 38885 39260 +90 599,159 443,304 +9,233  
Jun24 240229 38890 39005 38630 39000 +90 42,295 27,302 +698  
Sep24 240229 38845 38955 38580 38950 +90 619 2,387 -17  
Total Volume and Open Interest 650,741 498,756 +10,305  
Nikkei 225(JPX)
Mar24 240229 39160 39260 38890 39260 +90 41,447 214,903 -191  
Jun24 240229 38900 39000 38630 39000 +90 3,871 34,543 +2,037  
Sep24 240229 38690 38950 38600 38950 +90 11 2,084 +91  
Total Volume and Open Interest 45,342 307,310 +1,506  
Nikkei 225(CME) Yen
Mar24 240229 39030 39350 38885 39300 +255 18,734 53,127 +45  
Jun24 240229 38750 39085 38630 39045 +255 612 768 +460  
Sep24 240229 39290 39290 39290 39290 +195 0 1 +0  
Total Volume and Open Interest 19,346 53,896 +505  
Nikkei 225(CME) e-Mini Yen
Mar24 240229 39300 39300 39300 39300 +255 0 1 +0  
Jun24 240229 39045 39045 39045 39045 +255        
Sep24 240229 39290 39290 39290 39290 +195        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar24 240229 7973.5 7992.5 7925.5 7941.0 -30.0 34,878 178,827 +292  
Apr24 240229 7973.0 7973.0 7960.5 7960.5 -30.5 9 52 +0  
May24 240229 7888.0 7888.0 7888.0 7888.0 -29.0        
Jun24 240229 7868.0 7868.0 7840.5 7840.5 -29.5 0 167 +1  
Sep24 240229 7910.5 7910.5 7910.5 7910.5 -28.0        
Dec24 240229 7953.0 7953.0 7953.0 7953.0 -30.5 0 10 +0  
Total Volume and Open Interest 34,887 179,056 +293  
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240228 16803 16861 16639 16656 -144 122,626 30,638 -34,644  
Mar24 240229 16493 16694 16378 16452 -41 127,737 120,292 +2,902  
Apr24 240229 16564 16750 16453 16514 -50 70 926 +29  
Total Volume and Open Interest 145,662 155,740 -4,939  
DAX(EUREX) Weekly Monthly
Mar24 240229 17605.0 17780.0 17605.0 17748.0 +113.0 38,073 72,538 -1,072  
Jun24 240229 17927.0 18029.0 17924.0 18018.0 +114.0 32 484 +2  
Sep24 240229 18188.0 18188.0 18188.0 18188.0 +116.0 1 1 +1  
Total Volume and Open Interest 38,106 73,144 -1,069  
Mini-DAX(EUREX)
Mar24 240229 17609.0 17779.0 17608.0 17748.0 +113.0 29,307 12,215 -167  
Jun24 240229 17903.0 18043.0 17903.0 18018.0 +114.0 43 239 +14  
Sep24 240229 18056.0 18188.0 18056.0 18188.0 +116.0        
Total Volume and Open Interest 29,350 12,454 -153  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240229 4883 4908 4873 4894 +1 592,988 2,653,404 +23,996  
Jun24 240229 4849 4859 4837 4847 +2 15,041 142,889 +10,265  
Sep24 240229 4883 4883 4883 4883 +1 0 3,519 +0  
Total Volume and Open Interest 608,029 2,813,974 +33,861  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240229 11340 11402 11319 11365 +18 22,688 164,296 +1,220  
Jun24 240229 11236 11280 11228 11253 +18 116 6,927 +0  
Sep24 240229 11278 11278 11278 11278 +17 0 1 +0  
Total Volume and Open Interest 22,804 171,387 +1,220  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240229 7600.00 7661.00 7598.50 7626.50 +22.00 84,269 536,616 +2,867  
Jun24 240229 7644.00 7678.50 7643.00 7651.00 +18.00 35 1,853 +23  
Sep24 240229 7673.00 7673.00 7673.00 7673.00 +18.00 0 91 +0  
Total Volume and Open Interest 84,304 539,125 +2,890  
SPI 200(SFE) Weekly Monthly
Mar24 240229 7628.0 7672.0 7590.0 7660.0 +31.0 39,828 286,541 +1,103  
Jun24 240229 7653.0 7710.0 7653.0 7708.0 +31.0 234 237 +102  
Sep24 240229 7644.0 7675.0 7644.0 7675.0 +31.0        
Total Volume and Open Interest 40,062 286,822 +1,205  
FTSE MIB(ISE)
Mar24 240229 32720.00 32845.00 32570.00 32630.00 -60.00 13,010 109,123 -1,450  
Jun24 240229 32180.00 32255.00 32010.00 32058.00 -60.00 68 1,052 +17  
Sep24 240229 32178.00 32178.00 32178.00 32178.00 -67.00 0 5 +0  
Total Volume and Open Interest 13,078 110,180 -1,433  
KOSPI 200(KFE)
Mar24 240229 355.60 356.85 353.55 355.75 -1.45 192,023 298,010 +2,570  
Jun24 240229 356.85 357.95 354.80 356.65 -1.25 773 39,132 +722  
Sep24 240229 360.35 360.35 360.35 360.35 +0.25 0 7,084 +1  
Total Volume and Open Interest 192,796 362,049 +3,300  
GSCI(CME) Weekly Monthly
Mar24 240229 556.95 561.20 556.20 556.95 unch 6 657 -2  
Apr24 240229 556.40 559.40 556.20 556.40 unch        
May24 240229 553.90 553.90 553.90 553.90 -5.00        
Total Volume and Open Interest 6 657 -2  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?