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 79,533 21,446 -30,115 Hover/Click
May24 240229 1144.75 1148.75 1128.50 1140.75 -4.50 173,774 339,612 +4,028 Hover/Click
Jul24 240229 1155.50 1159.75 1140.50 1151.25 -4.50 57,147 163,473 +2,020 Hover/Click
Aug24 240229 1152.50 1156.25 1138.75 1148.75 -3.25 8,049 21,721 +1,662 Hover/Click
Sep24 240229 1141.75 1146.00 1130.00 1138.75 -2.75 6,529 14,238 +1,072 Hover/Click
Nov24 240229 1135.25 1140.50 1125.00 1133.25 -1.75 23,803 119,276 +1,079 Hover/Click
Jan25 240229 1145.25 1150.00 1134.75 1142.75 -1.50 2,509 9,905 +212 Hover/Click
Mar25 240229 1143.75 1150.00 1135.25 1141.75 -2.00 2,898 11,716 +732 Hover/Click
May25 240229 1146.00 1153.50 1139.00 1144.75 -2.25 928 6,629 +132 Hover/Click
Jul25 240229 1148.75 1159.75 1145.75 1151.25 -2.25 265 2,992 +73 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 -3.00 257 3,433 +121 Hover/Click
Jan26 240229 1130.00 1130.00 1130.00 1130.00 -3.25 4 13 +0 Hover/Click
Total Volume and Open Interest 355,696 714,761 -18,984  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240229 330.80 335.60 328.00 333.30 +2.00 40,233 12,142 -18,515 Hover/Click
May24 240229 327.80 331.40 323.20 329.20 +1.70 96,264 233,219 +2,238 Hover/Click
Jul24 240229 330.90 333.60 326.70 331.20 +0.40 33,877 101,408 +2,205 Hover/Click
Aug24 240229 332.60 334.70 328.60 332.10 -0.30 7,592 22,092 +804 Hover/Click
Sep24 240229 334.00 335.90 330.10 333.30 -0.20 5,608 18,444 +747 Hover/Click
Oct24 240229 333.60 336.10 330.50 333.70 unch 2,585 13,063 +432 Hover/Click
Dec24 240229 336.50 339.50 333.90 337.30 +0.30 7,726 48,101 +740 Hover/Click
Jan25 240229 336.90 340.70 335.60 338.50 +0.10 561 4,747 -57 Hover/Click
Mar25 240229 336.40 340.80 335.80 338.30 -0.40 354 2,958 +44 Hover/Click
May25 240229 337.30 342.00 337.30 339.40 -0.50 189 1,278 -15 Hover/Click
Total Volume and Open Interest 195,268 459,860 -11,254  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240229 44.76 44.90 44.20 44.66 unch 37,624 8,909 -13,021 Hover/Click
May24 240229 45.19 45.53 44.65 45.21 +0.02 99,759 236,399 -804 Hover/Click
Jul24 240229 45.59 45.92 45.07 45.62 +0.04 21,764 126,447 +1,767 Hover/Click
Aug24 240229 45.50 45.80 45.00 45.52 +0.04 4,036 30,433 +475 Hover/Click
Sep24 240229 45.38 45.59 44.83 45.31 +0.02 2,379 19,926 +396 Hover/Click
Oct24 240229 45.14 45.34 44.60 45.08 +0.02 1,466 14,672 +138 Hover/Click
Dec24 240229 45.09 45.34 44.58 45.06 +0.01 5,395 71,204 +395 Hover/Click
Jan25 240229 45.02 45.41 44.67 45.15 +0.02 908 5,765 +35 Hover/Click
Mar25 240229 45.15 45.46 44.76 45.21 unch 552 4,714 +167 Hover/Click
May25 240229 45.00 45.60 44.93 45.34 -0.03 73 2,000 +41 Hover/Click
Total Volume and Open Interest 174,195 523,859 -10,343  
Canola(WCE) Weekly Monthly
Mar24 240229 576.2 583.0 572.5 577.3 +0.1 3,298 1,794 -2,935 Hover/Click
May24 240229 591.5 596.0 588.3 593.7 +2.7 37,622 186,740 -5,331 Hover/Click
Jul24 240229 598.7 603.1 596.2 600.9 +2.7 12,013 61,690 +3,055 Hover/Click
Nov24 240229 605.0 610.0 603.1 608.3 +3.3 2,497 39,345 +708 Hover/Click
Jan25 240229 609.0 615.2 609.0 614.0 +4.1 34 1,540 +7 Hover/Click
Mar25 240229 616.1 616.1 616.1 616.1 +4.1 0 78 +0 Hover/Click
Total Volume and Open Interest 55,464 291,209 -4,496  
Corn(CBOT) Weekly Monthly
Mar24 240229 415.00 418.75 409.75 415.75 +2.50 139,596 61,735 -54,255 Hover/Click
May24 240229 429.25 432.00 423.75 429.50 +1.00 223,742 624,882 +17,833 Hover/Click
Jul24 240229 440.75 443.25 435.75 441.25 +1.00 70,474 309,944 +5,281 Hover/Click
Sep24 240229 450.75 452.50 445.75 450.25 +0.25 30,266 182,369 +6,739 Hover/Click
Dec24 240229 463.25 465.25 458.75 463.25 unch 39,467 267,622 +4,401 Hover/Click
Mar25 240229 475.75 477.50 471.50 475.75 unch 3,256 29,901 +455 Hover/Click
May25 240229 482.00 483.75 477.75 482.00 unch 564 4,219 +98 Hover/Click
Jul25 240229 484.75 486.25 480.25 484.00 -0.75 766 6,493 +4 Hover/Click
Sep25 240229 472.75 475.25 470.25 473.25 +0.50 425 1,128 +121 Hover/Click
Dec25 240229 473.25 477.50 471.50 475.50 +1.00 1,658 14,841 +505 Hover/Click
Total Volume and Open Interest 510,241 1,504,488 -18,817  
Wheat(CBOT) Weekly Monthly
Mar24 240229 570.00 582.00 567.00 577.50 +6.50 15,959 11,959 -8,984 Hover/Click
May24 240229 576.25 581.50 569.00 576.25 +1.50 59,222 184,321 +661 Hover/Click
Jul24 240229 579.25 585.00 573.00 579.25 +0.75 24,001 102,835 -391 Hover/Click
Sep24 240229 587.50 592.75 581.50 586.75 unch 8,479 31,428 +1,152 Hover/Click
Dec24 240229 602.25 607.00 595.75 600.75 -0.50 5,971 35,449 +1,186 Hover/Click
Mar25 240229 618.25 620.25 610.00 614.75 -0.50 1,190 4,808 +362 Hover/Click
Total Volume and Open Interest 115,465 373,389 -5,820  
Wheat(KCBT) Weekly Monthly
Mar24 240229 602.25 603.00 588.25 602.75 +7.25 8,364 2,257 -3,889 Hover/Click
May24 240229 581.00 588.75 575.75 587.25 +6.25 28,700 119,738 +2,266 Hover/Click
Jul24 240229 570.25 576.00 565.00 574.25 +4.00 15,502 71,307 +790 Hover/Click
Sep24 240229 580.00 585.50 575.00 583.50 +3.75 4,656 26,079 +1,125 Hover/Click
Dec24 240229 596.75 602.00 592.00 600.00 +3.25 2,277 24,308 -381 Hover/Click
Mar25 240229 611.00 615.75 606.50 614.00 +3.00 118 1,323 -16 Hover/Click
May25 240229 620.25 622.25 613.25 620.25 +2.50 97 580 +1 Hover/Click
Total Volume and Open Interest 59,791 245,922 -68  
Wheat(MGE) Weekly Monthly
Mar24 240229 656.25 665.75 649.00 664.50 +12.75 3,232 2,711 -2,362 Hover/Click
May24 240229 655.50 660.00 652.75 659.00 +3.00 7,817 41,662 -169 Hover/Click
Jul24 240229 660.25 664.75 657.50 662.75 +2.00 1,499 13,501 +71 Hover/Click
Sep24 240229 668.25 671.75 664.75 669.25 +1.75 601 6,351 +119 Hover/Click
Dec24 240229 680.25 683.00 679.50 683.00 +2.50 94 3,204 +23 Hover/Click
Mar25 240229 693.00 696.25 692.00 696.25 +3.00 29 188 +4 Hover/Click
Total Volume and Open Interest 13,275 67,651 -2,314  
Oats(CBOT) Weekly Monthly
Mar24 240229 365.25 377.50 365.00 377.50 +2.50 187 448 -131 Hover/Click
May24 240229 368.50 372.50 365.00 371.00 +2.50 355 2,182 +65 Hover/Click
Jul24 240229 367.50 367.50 367.50 367.50 +2.50 2 256 +2 Hover/Click
Sep24 240229 366.75 366.75 366.75 366.75 +2.50 0 10 +0 Hover/Click
Total Volume and Open Interest 544 2,967 -64  
Rough Rice(CBOT) Weekly Monthly
Mar24 240229 17.90 17.93 17.87 17.87 -0.07 311 765 -202 Hover/Click
May24 240229 18.33 18.50 18.26 18.28 -0.09 934 9,335 +135 Hover/Click
Jul24 240229 18.45 18.53 18.35 18.35 -0.06 10 286 +3 Hover/Click
Sep24 240229 14.40 14.50 14.31 14.36 -0.07 25 1,880 +8 Hover/Click
Total Volume and Open Interest 1,282 12,339 -54  
Live Cattle(CME) Weekly Monthly
Feb24 240229 184.400 184.800 182.035 184.000 -0.650 736 589 -584 Hover/Click
Apr24 240229 186.000 186.380 184.485 185.350 -0.780 19,845 128,360 +486 Hover/Click
Jun24 240229 182.080 182.235 180.630 181.235 -0.950 11,818 73,694 +1,139 Hover/Click
Aug24 240229 181.300 181.400 179.880 180.700 -0.600 8,590 42,134 +312 Hover/Click
Oct24 240229 184.800 184.985 183.485 184.235 -0.615 4,916 29,160 +536 Hover/Click
Dec24 240229 188.250 188.600 186.950 187.750 -0.580 2,285 16,937 +44 Hover/Click
Total Volume and Open Interest 49,345 304,776 +2,293  
Feeder Cattle(CME) Weekly Monthly
Mar24 240229 249.435 250.235 247.500 249.000 -0.600 2,308 7,361 -253 Hover/Click
Apr24 240229 255.035 255.600 251.985 253.735 -1.365 5,094 17,372 +584 Hover/Click
May24 240229 257.650 258.350 254.535 256.130 -1.850 2,945 10,964 +351 Hover/Click
Aug24 240229 267.800 268.480 264.880 266.650 -1.230 1,798 10,099 +22 Hover/Click
Sep24 240229 268.450 268.775 265.750 267.525 -0.825 653 3,047 +51 Hover/Click
Oct24 240229 268.400 268.650 265.700 267.600 -0.735 394 3,953 +42 Hover/Click
Nov24 240229 266.685 267.435 264.585 266.500 -0.500 220 1,975 +2 Hover/Click
Total Volume and Open Interest 13,510 55,735 +792  
Lean Hogs(CME) Weekly Monthly
Apr24 240229 86.000 87.130 85.880 86.630 +0.630 17,744 94,949 -596 Hover/Click
May24 240229 90.550 91.430 90.530 90.730 +0.280 142 4,733 +14  
Jun24 240229 99.530 100.930 99.530 100.200 +0.650 13,272 48,665 +1,247 Hover/Click
Jul24 240229 100.930 101.950 100.850 101.480 +0.680 6,292 22,026 -86 Hover/Click
Aug24 240229 100.550 101.680 100.550 101.250 +0.600 5,532 26,327 +1,215 Hover/Click
Oct24 240229 84.850 85.550 84.850 85.430 +0.580 2,498 28,012 +248 Hover/Click
Dec24 240229 76.550 77.100 76.480 76.950 +0.400 965 16,213 +128 Hover/Click
Feb25 240229 79.200 79.680 79.180 79.600 +0.420 249 2,873 +47 Hover/Click
Total Volume and Open Interest 46,756 244,750 +2,243  
Class III Milk(CME) Weekly Monthly
Mar24 240229 17.18 17.25 16.92 16.96 -0.28 906 4,299 -208 Hover/Click
Apr24 240229 17.49 17.61 17.15 17.17 -0.32 533 4,542 +128 Hover/Click
May24 240229 17.78 17.79 17.48 17.55 -0.22 175 2,541 +16 Hover/Click
Jun24 240229 18.09 18.10 17.90 17.90 -0.15 88 1,762 -3 Hover/Click
Jul24 240229 18.24 18.32 18.16 18.18 -0.06 31 1,276 +18 Hover/Click
Aug24 240229 18.57 18.57 18.49 18.49 -0.01 27 1,194 -11 Hover/Click
Sep24 240229 18.71 18.76 18.65 18.71 -0.10 16 1,057 +2 Hover/Click
Oct24 240229 18.80 18.82 18.78 18.78 -0.03 6 845 +2 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 3 766 +3 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 3 216 +3 Hover/Click
Total Volume and Open Interest 1,788 20,138 -4,782  
Cocoa(ICE) Weekly Monthly
Mar24 240229 6413 6510 6413 6510 +130 8 537 -89 Hover/Click
May24 240229 5981 6203 5910 6049 +55 26,249 94,325 -2,233 Hover/Click
Jul24 240229 5673 5874 5608 5730 +31 15,876 46,071 -4,001 Hover/Click
Sep24 240229 5431 5598 5360 5474 +26 7,849 37,602 -563 Hover/Click
Dec24 240229 5175 5323 5105 5195 -1 9,263 26,446 -7,472 Hover/Click
Mar25 240229 4982 5107 4925 4993 -14 1,110 11,393 +146 Hover/Click
May25 240229 4851 4957 4797 4856 -24 495 2,466 +14 Hover/Click
Total Volume and Open Interest 61,204 220,865 -14,137  
Coffee "C"(ICE) Weekly Monthly
Mar24 240229 195.85 195.85 195.85 195.85 +2.50 90 700 -87 Hover/Click
May24 240229 181.10 185.70 180.25 184.35 +2.60 22,944 110,934 -534 Hover/Click
Jul24 240229 179.90 184.00 178.80 182.70 +2.35 10,698 43,600 -152 Hover/Click
Sep24 240229 179.75 183.65 178.75 182.50 +2.35 6,560 24,752 +2,710 Hover/Click
Dec24 240229 179.55 183.35 178.80 182.30 +2.05 2,220 19,055 +34 Hover/Click
Mar25 240229 180.25 183.15 179.25 182.45 +2.00 364 7,029 +27 Hover/Click
Total Volume and Open Interest 43,146 209,453 +2,004  
Orange Juice(ICE) Weekly Monthly
Mar24 240229 349.65 355.85 343.00 355.85 +6.90 314 1,185 -348 Hover/Click
May24 240229 351.15 362.70 343.00 358.15 +6.90 508 6,478 +208 Hover/Click
Jul24 240229 344.50 357.60 341.20 353.80 +6.30 29 1,041 +8 Hover/Click
Sep24 240229 339.80 354.35 339.80 350.70 +7.50 2 260 +0 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 853 9,014 -132  
Sugar #11(ICE) Weekly Monthly
Mar24 240229 23.85 23.99 22.50 22.58 -1.43 38,661 32,801 -14,504 Hover/Click
May24 240229 22.73 22.73 21.54 21.69 -1.00 72,155 295,336 -779 Hover/Click
Jul24 240229 22.40 22.41 21.36 21.53 -0.88 30,019 176,485 +5,327 Hover/Click
Oct24 240229 22.41 22.41 21.46 21.61 -0.81 13,987 130,881 +1,305 Hover/Click
Mar25 240229 22.53 22.57 21.73 21.84 -0.75 4,388 84,354 -278 Hover/Click
May25 240229 21.69 21.73 21.02 21.13 -0.57 1,568 34,426 +136 Hover/Click
Jul25 240229 21.11 21.22 20.55 20.66 -0.47 1,014 25,322 -54 Hover/Click
Oct25 240229 20.95 20.97 20.31 20.45 -0.41 508 23,013 +257 Hover/Click
Total Volume and Open Interest 162,528 822,162 -8,485  
London Cocoa(LCE) Weekly Monthly
Mar24 240229 5435 5693 5363 5566 +120 7,154 61,518 -2,845 Hover/Click
May24 240229 5134 5342 5041 5162 +28 16,412 60,454 -1,735 Hover/Click
Jul24 240229 4783 4953 4700 4797 +14 10,759 49,514 -553 Hover/Click
Sep24 240229 4526 4645 4457 4532 +6 9,889 43,402 +1,198 Hover/Click
Dec24 240229 4198 4302 4153 4197 -21 4,978 47,514 +329 Hover/Click
Mar25 240229 3995 4100 3974 4004 -35 2,986 48,316 -354 Hover/Click
May25 240229 3899 3975 3862 3880 -41 433 5,245 +49 Hover/Click
Total Volume and Open Interest 52,790 318,584 -3,836  
London Sugar(LCE) Weekly Monthly
May24 240229 633.30 634.30 612.00 615.10 -19.90 5,256 40,116 +114 Hover/Click
Aug24 240229 618.10 619.70 597.90 600.80 -19.60 3,020 13,586 -571 Hover/Click
Oct24 240229 610.00 611.10 591.00 593.90 -18.00 947 8,611 -32 Hover/Click
Dec24 240229 606.70 607.00 589.10 591.60 -16.30 430 5,613 +83 Hover/Click
Mar25 240229 605.00 605.60 589.00 591.00 -15.40 260 5,967 +136 Hover/Click
Total Volume and Open Interest 9,971 76,786 -245  
Cotton(ICE) Weekly Monthly
Mar24 240229 101.56 101.56 101.56 101.56 -1.51 33 10 -29 Hover/Click
May24 240229 100.50 100.50 97.25 99.57 -1.51 33,253 133,586 +1,038 Hover/Click
Jul24 240229 98.90 99.03 95.80 97.77 -1.95 19,074 71,759 +826 Hover/Click
Oct24 240229 86.76 87.68 86.76 87.21 -0.38 6 68 +4 Hover/Click
Dec24 240229 83.95 84.61 82.88 83.81 -0.47 17,183 59,357 +3,356 Hover/Click
Mar25 240229 83.95 84.70 83.02 83.91 -0.38 971 5,032 +83 Hover/Click
Total Volume and Open Interest 70,966 271,860 +5,399  
Crude Oil(NYM) Weekly Monthly
Apr24 240229 78.20 79.28 77.94 78.26 -0.28 269,236 329,921 -10,291 Hover/Click
May24 240229 77.50 78.35 77.20 77.45 -0.38 98,875 194,426 +3,689 Hover/Click
Jun24 240229 76.90 77.67 76.58 76.81 -0.40 84,226 168,417 +2,790 Hover/Click
Jul24 240229 76.22 76.97 75.97 76.18 -0.39 33,200 103,676 -393 Hover/Click
Aug24 240229 75.56 76.26 75.34 75.53 -0.37 17,462 54,043 +804 Hover/Click
Sep24 240229 74.95 75.56 74.67 74.86 -0.37 28,618 95,755 +1,269 Hover/Click
Oct24 240229 74.32 74.88 74.05 74.23 -0.36 9,136 51,663 +444 Hover/Click
Nov24 240229 74.04 74.09 73.50 73.67 -0.35 3,800 41,496 +323 Hover/Click
Dec24 240229 73.23 73.76 72.96 73.13 -0.35 39,642 179,567 -110 Hover/Click
Jan25 240229 72.93 73.00 72.48 72.62 -0.35 1,037 36,660 +233 Hover/Click
Feb25 240229 72.48 72.69 72.11 72.15 -0.35 662 23,655 +169 Hover/Click
Mar25 240229 71.77 72.26 71.65 71.73 -0.34 2,690 33,831 +184 Hover/Click
Apr25 240229 71.97 71.97 71.29 71.35 -0.31 774 15,945 +271 Hover/Click
May25 240229 71.01 71.01 71.01 71.01 -0.30 492 10,970 -63 Hover/Click
Jun25 240229 70.76 71.17 70.54 70.68 -0.29 7,490 69,691 +974 Hover/Click
Jul25 240229 70.32 70.32 70.32 70.32 -0.28 356 13,976 +170 Hover/Click
Total Volume and Open Interest 615,595 1,658,921 +1,181  
e-miNY Crude Oil(NYM)
Apr24 240229 78.300 79.250 77.925 78.250 -0.300 7,432 1,865 +165  
May24 240229 77.400 78.325 77.225 77.450 -0.375 526 194 +37  
Jun24 240229 76.900 77.625 76.625 76.800 -0.400 50 153 +5  
Jul24 240229 76.600 76.925 76.000 76.175 -0.400 7 33 +0  
Aug24 240229 75.750 76.150 75.375 75.525 -0.375 7 62 +0  
Sep24 240229 75.000 75.425 74.725 74.850 -0.375 4 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 49 198 -29  
Jan25 240229 72.625 72.625 72.625 72.625 -0.350 0 2 +0  
Total Volume and Open Interest 8,075 2,631 +178  
NY Harbor ULSD(NYM) Weekly Monthly
Mar24 240229 264.08 270.50 261.50 268.38 +2.55 19,691 12,333 -5,876 Hover/Click
Apr24 240229 261.65 267.50 258.45 264.99 +2.39 57,609 105,382 +2,540 Hover/Click
May24 240229 257.08 262.00 254.24 259.54 +1.65 23,485 52,566 -927 Hover/Click
Jun24 240229 253.64 258.03 251.09 255.67 +1.18 15,786 52,289 +620 Hover/Click
Jul24 240229 252.02 256.20 249.90 254.09 +1.01 5,013 19,711 -186 Hover/Click
Aug24 240229 251.38 255.05 249.28 253.15 +0.88 2,424 17,550 +74 Hover/Click
Sep24 240229 251.70 254.75 249.31 252.96 +0.75 2,328 14,211 +107 Hover/Click
Oct24 240229 250.58 254.30 249.23 252.62 +0.57 1,470 8,398 -206 Hover/Click
Nov24 240229 250.09 253.30 248.53 251.76 +0.45 858 8,260 +27 Hover/Click
Dec24 240229 249.27 251.81 247.15 250.37 +0.38 2,182 20,805 -57 Hover/Click
Jan25 240229 248.29 250.55 246.17 249.22 +0.36 549 5,632 +68 Hover/Click
Feb25 240229 245.93 249.06 244.88 247.80 +0.36 316 1,755 +10 Hover/Click
Mar25 240229 243.01 247.16 243.01 245.99 +0.39 198 2,065 +48 Hover/Click
Apr25 240229 243.05 243.65 242.75 243.56 +0.48 79 1,495 +13 Hover/Click
Total Volume and Open Interest 132,318 332,225 -3,610  
RBOB Gasoline(NYM) Weekly Monthly
Mar24 240229 226.00 231.16 225.42 230.43 +3.33 19,950 13,006 -4,147 Hover/Click
Apr24 240229 253.52 259.50 253.05 258.10 +2.98 51,588 100,036 -1,508 Hover/Click
May24 240229 252.20 258.56 252.20 257.11 +2.72 26,184 72,281 +1,717 Hover/Click
Jun24 240229 250.14 255.31 249.62 253.86 +2.44 17,453 54,530 +1,100 Hover/Click
Jul24 240229 245.82 251.04 245.66 249.54 +2.15 6,268 31,744 +139 Hover/Click
Aug24 240229 241.46 246.11 241.14 244.70 +1.98 4,589 23,234 +215 Hover/Click
Sep24 240229 235.76 239.85 235.03 238.46 +1.64 5,209 30,851 +76 Hover/Click
Oct24 240229 215.39 219.00 214.95 217.49 +0.81 1,618 11,389 +347 Hover/Click
Nov24 240229 208.74 212.44 208.74 210.99 +0.55 1,011 7,657 +58 Hover/Click
Dec24 240229 205.50 207.88 204.48 206.39 +0.30 1,762 19,854 -281 Hover/Click
Total Volume and Open Interest 136,288 377,558 -2,077  
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 -0.025 179,943 289,958 -4,864 Hover/Click
May24 240229 2.044 2.064 1.988 2.008 -0.044 91,526 261,116 -1,949 Hover/Click
Jun24 240229 2.271 2.299 2.226 2.249 -0.036 33,994 73,843 +651 Hover/Click
Jul24 240229 2.516 2.543 2.482 2.507 -0.028 35,566 106,515 +5,297 Hover/Click
Aug24 240229 2.590 2.620 2.562 2.584 -0.030 21,112 43,253 +135 Hover/Click
Sep24 240229 2.578 2.602 2.545 2.567 -0.030 21,935 95,739 +548 Hover/Click
Oct24 240229 2.649 2.673 2.616 2.640 -0.027 43,503 105,220 +1,385 Hover/Click
Nov24 240229 3.014 3.035 2.990 3.025 -0.012 8,062 45,994 -596 Hover/Click
Dec24 240229 3.480 3.507 3.456 3.499 -0.002 6,556 53,007 -388 Hover/Click
Jan25 240229 3.753 3.776 3.729 3.769 -0.003 14,377 70,637 +1,600 Hover/Click
Feb25 240229 3.590 3.617 3.570 3.614 +0.006 4,854 36,147 +423 Hover/Click
Mar25 240229 3.236 3.262 3.221 3.258 +0.006 8,256 68,539 +734 Hover/Click
Apr25 240229 3.011 3.033 2.998 3.030 +0.007 6,919 55,161 +666 Hover/Click
May25 240229 3.054 3.067 3.034 3.065 +0.007 2,426 22,973 +153 Hover/Click
Jun25 240229 3.230 3.232 3.208 3.229 unch 1,261 9,803 +45 Hover/Click
Jul25 240229 3.395 3.407 3.384 3.400 -0.005 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 240229 83.23 83.90 83.05 83.62 -0.06 79,807 107,699 -29,022 Hover/Click
May24 240229 81.83 82.84 81.51 81.91 -0.24 301,071 581,677 +14,717 Hover/Click
Jun24 240229 81.15 82.05 80.82 81.18 -0.29 152,202 317,254 +14,808 Hover/Click
Jul24 240229 80.52 81.34 80.20 80.53 -0.32 64,130 177,745 +9,205 Hover/Click
Aug24 240229 79.89 80.63 79.58 79.88 -0.34 29,950 103,481 -60 Hover/Click
Sep24 240229 79.28 79.97 78.98 79.26 -0.34 27,492 124,990 -852 Hover/Click
Oct24 240229 78.86 79.36 78.42 78.69 -0.34 8,416 71,754 +970 Hover/Click
Nov24 240229 78.34 78.81 77.92 78.18 -0.32 7,722 61,663 +846 Hover/Click
Dec24 240229 77.78 78.31 77.44 77.70 -0.31 47,061 214,913 +3,102 Hover/Click
Jan25 240229 77.44 77.77 77.01 77.23 -0.31 1,678 46,259 +155 Hover/Click
Feb25 240229 77.01 77.28 76.57 76.81 -0.29 1,080 45,603 +373 Hover/Click
Mar25 240229 76.63 76.95 76.20 76.44 -0.29 2,264 30,680 +46 Hover/Click
Apr25 240229 76.10 76.10 76.10 76.10 -0.28 299 18,377 +197 Hover/Click
May25 240229 75.77 75.77 75.77 75.77 -0.27 304 14,489 +6 Hover/Click
Total Volume and Open Interest 741,506 2,239,658 +15,208  
Gas Oil(ICE) Weekly Monthly
Mar24 240229 815.25 834.25 805.75 826.75 +7.50 37,762 130,888 -7,471 Hover/Click
Apr24 240229 794.00 813.50 789.25 806.25 +8.50 70,520 159,985 +1,932 Hover/Click
May24 240229 780.75 796.50 775.25 790.00 +7.75 33,307 94,269 +1,181 Hover/Click
Jun24 240229 771.00 785.50 766.00 779.50 +7.25 26,643 95,840 -43 Hover/Click
Jul24 240229 764.50 777.75 760.00 772.50 +6.75 9,751 46,678 +1,236 Hover/Click
Aug24 240229 760.75 772.75 756.00 768.00 +6.25 7,283 40,070 +446 Hover/Click
Sep24 240229 757.00 769.50 753.00 764.50 +5.50 5,251 51,231 +378 Hover/Click
Oct24 240229 755.00 766.50 751.50 762.25 +5.00 1,711 35,709 +268 Hover/Click
Nov24 240229 749.75 760.50 746.00 756.25 +4.25 1,470 21,240 -603 Hover/Click
Dec24 240229 743.00 753.00 738.75 749.00 +3.75 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 240229 78.15 79.26 77.94 78.26 -0.28 40,092 76,368 -2,437 Hover/Click
May24 240229 77.41 78.34 77.20 77.45 -0.38 49,812 78,073 +994 Hover/Click
Jun24 240229 76.82 77.62 76.60 76.81 -0.40 54,833 84,151 +1,146 Hover/Click
Jul24 240229 76.42 76.91 76.00 76.18 -0.39 30,115 27,053 -824 Hover/Click
Aug24 240229 75.68 76.25 75.38 75.53 -0.37 16,294 16,203 -899 Hover/Click
Sep24 240229 75.04 75.50 74.72 74.86 -0.37 10,882 38,533 -934 Hover/Click
Oct24 240229 74.49 74.49 74.09 74.23 -0.36 1,712 13,227 +147 Hover/Click
Nov24 240229 73.84 74.32 73.67 73.67 -0.35 582 12,897 -81 Hover/Click
Dec24 240229 73.31 73.72 73.00 73.13 -0.36 9,637 84,129 +377 Hover/Click
Jan25 240229 72.62 72.62 72.62 72.62 -0.35 98 8,583 +42 Hover/Click
Feb25 240229 72.15 72.15 72.15 72.15 -0.35 30 4,024 +5 Hover/Click
Mar25 240229 71.74 71.74 71.74 71.74 -0.33 319 4,344 +116 Hover/Click
Apr25 240229 71.35 71.35 71.35 71.35 -0.31 19 3,027 +0 Hover/Click
May25 240229 71.01 71.01 71.01 71.01 -0.30 33 3,681 +0 Hover/Click
Jun25 240229 70.68 70.68 70.68 70.68 -0.29 1,103 19,142 +38 Hover/Click
Jul25 240229 70.32 70.32 70.32 70.32 -0.28 9 3,610 +0 Hover/Click
Total Volume and Open Interest 219,469 553,479 -60  
US Dollar Index(ICE) Weekly Monthly
Mar24 240229 103.890 104.145 103.595 104.098 +0.193 9,010 28,532 -414 Hover/Click
Jun24 240229 103.480 103.760 103.300 103.728 +0.192 56 1,004 +25 Hover/Click
Sep24 240229 103.378 103.378 103.378 103.378 +0.193 0 13 +0 Hover/Click
Total Volume and Open Interest 9,066 29,549 -389  
Australian Dollar(CME) Weekly Monthly
Mar24 240229 65.00 65.34 64.90 64.97 unch 65,852 201,533 +204 Hover/Click
Jun24 240229 65.16 65.52 65.08 65.15 +0.01 134 2,744 +1 Hover/Click
Sep24 240229 65.43 65.61 65.25 65.28 unch 4 166 +0 Hover/Click
Total Volume and Open Interest 65,997 204,992 +202  
British Pound(CME) Weekly Monthly
Mar24 240229 126.60 126.83 126.13 126.14 -0.41 63,424 193,787 +576 Hover/Click
Jun24 240229 126.75 126.88 126.20 126.20 -0.41 451 13,830 +271 Hover/Click
Sep24 240229 126.35 126.85 126.25 126.25 -0.41 10 609 -10 Hover/Click
Total Volume and Open Interest 63,918 210,828 +856  
Canadian Dollar(CME) Weekly Monthly
Mar24 240229 73.67 73.88 73.56 73.67 +0.01 59,861 156,914 +2,695 Hover/Click
Jun24 240229 73.79 73.96 73.66 73.77 +0.01 1,935 6,681 +241 Hover/Click
Sep24 240229 74.00 74.06 73.77 73.86 +0.01 11 1,596 +0 Hover/Click
Dec24 240229 73.90 74.02 73.85 73.95 +0.01 0 760 +0 Hover/Click
Total Volume and Open Interest 61,899 166,484 +2,976  
Japanese Yen(CME) Weekly Monthly
Mar24 240229 66.55 67.20 66.55 66.86 +0.29 121,337 298,274 -7,371 Hover/Click
Jun24 240229 67.52 68.14 67.49 67.81 +0.30 1,177 10,139 +375 Hover/Click
Sep24 240229 68.77 69.00 68.40 68.71 +0.30 109 379 +16 Hover/Click
Total Volume and Open Interest 122,887 309,633 -6,881  
Swiss Franc(CME) Weekly Monthly
Mar24 240229 113.99 114.09 113.22 113.24 -0.73 19,605 64,311 +902 Hover/Click
Jun24 240229 115.16 115.22 114.35 114.37 -0.73 31 624 -9 Hover/Click
Sep24 240229 115.50 116.32 115.49 115.49 -0.73 0 82 +0 Hover/Click
Total Volume and Open Interest 19,636 65,207 +893  
EuroFX(CME) Weekly Monthly
Mar24 240229 108.46 108.63 108.03 108.09 -0.33 171,507 694,344 -4,105 Hover/Click
Jun24 240229 108.88 109.04 108.44 108.50 -0.34 1,800 15,419 +1,130 Hover/Click
Sep24 240229 108.92 109.44 108.92 108.92 -0.35 201 1,733 +79 Hover/Click
Total Volume and Open Interest 173,931 715,545 -2,910  
Mexican Peso(CME) Weekly Monthly
Mar24 240229 583.13 585.38 583.00 584.88 +2.13 50,095 254,259 +5,455 Hover/Click
Jun24 240229 575.63 577.25 575.25 576.75 +2.13 742 1,789 +438 Hover/Click
Total Volume and Open Interest 50,837 256,055 +5,893  
Brazilian Real(CME) Weekly Monthly
Mar24 240229 201.45 201.65 200.10 200.65 -0.60 28,252 28,642 -6,210 Hover/Click
Apr24 240229 200.90 201.35 199.55 200.60 -0.10 19,477 44,263 +14,823  
May24 240229 201.20 201.20 198.95 200.00 +0.05 2 5 +0  
Jun24 240229 199.50 199.50 199.50 199.50 +0.05       Hover/Click
Total Volume and Open Interest 47,731 72,910 +8,613  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240229 118~270 119~160 118~070 119~080 +0~160 648,680 148,062 -266,556 Hover/Click
Jun24 240229 118~270 119~170 118~060 119~080 +0~160 589,937 1,385,939 +218,399 Hover/Click
Sep24 240229 118~190 119~150 118~040 119~100 +0~160 140 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 240229 109~280 110~040 109~160 109~295 +0~035 2,419,680 226,155 -621,682 Hover/Click
Jun24 240229 110~125 110~210 110~000 110~140 +0~030 2,427,895 4,305,697 +509,289 Hover/Click
Sep24 240229 110~280 111~050 110~155 110~310 +0~030 53 327 +40 Hover/Click
Total Volume and Open Interest 4,847,628 4,532,179 -112,353  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240229 106~174 106~220 106~084 106~162 +0~010 2,293,032 457,209 -842,265 Hover/Click
Jun24 240229 106~294 107~026 106~202 106~290 +0~004 2,271,069 5,601,845 +775,086 Hover/Click
Sep24 240229 107~076 107~076 107~076 107~076 +0~004       Hover/Click
Total Volume and Open Interest 4,564,101 6,059,054 -67,179  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240229 101~292 101~317 101~262 101~296 +0~014 1,128,773 213,144 -479,085 Hover/Click
Jun24 240229 102~123 102~144 102~083 102~120 -0~001 1,173,844 3,557,010 +471,073 Hover/Click
Sep24 240229 102~284 102~284 102~284 102~284 -0~001       Hover/Click
Total Volume and Open Interest 2,302,617 3,770,154 -8,012  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240229 94.805 94.805 94.795 94.800 unch 36,386 195,285 -2,146  
Jun24 240229 94.965 94.985 94.930 94.980 +0.020 54,654 250,011 +2,336  
Sep24 240229 95.210 95.240 95.135 95.235 +0.040 42,778 228,929 +211  
Dec24 240229 95.465 95.510 95.365 95.500 +0.050 74,857 302,567 +4,496  
Mar25 240229 95.670 95.730 95.555 95.715 +0.055 29,995 167,637 +128  
Jun25 240229 95.840 95.905 95.715 95.890 +0.065 37,750 140,324 +1,628  
Sep25 240229 95.970 96.035 95.840 96.020 +0.070 20,823 116,019 +1,757  
Dec25 240229 96.065 96.130 95.940 96.115 +0.070 29,942 142,836 +8,210  
Mar26 240229 96.130 96.190 96.010 96.175 +0.065 9,322 91,288 +1,788  
Jun26 240229 96.180 96.235 96.060 96.225 +0.065 10,973 66,447 +897  
Sep26 240229 96.215 96.270 96.100 96.260 +0.065 9,389 44,175 +761  
Dec26 240229 96.240 96.300 96.130 96.290 +0.065 6,690 53,850 +814  
Mar27 240229 96.270 96.325 96.165 96.315 +0.060 3,717 38,299 -836  
Jun27 240229 96.295 96.350 96.180 96.335 +0.060 5,490 27,914 -1,124  
Sep27 240229 96.305 96.360 96.195 96.350 +0.065 3,301 19,335 +196  
Dec27 240229 96.310 96.365 96.205 96.355 +0.065 1,379 16,057 +448  
Mar28 240229 96.305 96.365 96.210 96.355 +0.070 731 9,156 +22  
Jun28 240229 96.300 96.360 96.200 96.350 +0.070 725 4,209 +67  
Total Volume and Open Interest 381,465 2,106,585 +19,599  
Ultra T-Bond(CBOT)
Mar24 240229 125~10 126~10 124~17 126~00 +0~25 550,821 79,606 -210,992  
Jun24 240229 127~06 128~08 126~10 127~28 +0~25 484,927 1,581,134 +171,285  
Sep24 240229 129~02 129~02 129~02 129~02 +0~25        
Total Volume and Open Interest 1,035,748 1,660,740 -39,707  
Ultra 10-Yr T-Note(CBOT)
Mar24 240229 113~265 114~065 113~120 113~315 +0~070 1,344,668 228,459 -407,818  
Jun24 240229 114~010 114~130 113~170 114~055 +0~065 1,268,043 2,018,911 +340,429  
Sep24 240229 114~165 114~165 114~165 114~165 +0~065        
Total Volume and Open Interest 2,612,711 2,247,370 -67,389  
30 Day Federal Funds(CBOT)
Feb24 240229 94.670 94.673 94.670 94.670 unch 3,692 566,506 +482  
Mar24 240229 94.673 94.675 94.673 94.675 unch 30,835 190,001 +9,308  
Apr24 240229 94.680 94.680 94.675 94.680 unch 89,641 445,070 -17,162  
May24 240229 94.720 94.730 94.710 94.720 unch 122,154 337,321 +7,433  
Jun24 240229 94.810 94.820 94.790 94.805 unch 8,940 62,668 -124  
Jul24 240229 94.865 94.880 94.840 94.860 unch 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 240229 146.44 146.56 146.05 146.24 -0.22 2,940 13,298 +1,298 Hover/Click
Jun24 240229 145.82 145.82 145.64 145.64 -0.17 78 95 +58 Hover/Click
Sep24 240229 145.64 145.64 145.64 145.64 -0.17       Hover/Click
Total Volume and Open Interest 3,018 13,393 +1,356  
Euro-Buxl(EUREX)
Mar24 240229 132.02 133.58 130.82 133.16 +1.32 190,775 262,190 +27,907  
Jun24 240229 132.16 133.68 130.94 133.28 +1.34 11,916 24,070 +7,100  
Sep24 240229 135.04 135.04 135.04 135.04 +1.46        
Total Volume and Open Interest 202,691 286,260 +35,007  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240229 132.25 132.80 131.62 132.65 +0.44 1,150,405 1,359,550 +26,172 Hover/Click
Jun24 240229 131.90 132.41 131.23 132.26 +0.44 41,244 85,073 +23,813 Hover/Click
Sep24 240229 133.10 133.10 133.10 133.10 +0.41 0 20 +0 Hover/Click
Total Volume and Open Interest 1,191,649 1,444,643 +49,985  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240229 116.03 116.28 115.71 116.22 +0.17 1,001,877 1,413,054 +23,597 Hover/Click
Jun24 240229 117.52 117.83 117.20 117.76 +0.20 48,067 83,835 +22,989 Hover/Click
Sep24 240229 117.29 117.29 117.29 117.29 +0.16       Hover/Click
Total Volume and Open Interest 1,049,944 1,496,889 +46,586  
Euro-Schatz(EUREX)
Mar24 240229 105.14 105.18 104.98 105.15 +0.03 585,428 2,270,130 -61,229  
Jun24 240229 105.67 105.70 105.49 105.68 +0.04 59,760 146,181 +40,755  
Sep24 240229 106.91 106.91 106.91 106.91 -0.01        
Total Volume and Open Interest 645,188 2,416,311 -20,474  
3-Mth Euribor(EUREX)
Mar24 240229 96.095 96.095 96.075 96.085 -0.015 757 1,711 -46  
Jun24 240229 96.350 96.350 96.290 96.345 -0.005 48,280 2,425 -251  
Sep24 240229 96.685 96.685 96.605 96.685 +0.010 56,360 2,309 +161  
Total Volume and Open Interest 172,162 14,893 -55  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240229 97~23 98~01 96~26 98~00 +0~18 197,128 35,724 -73,101 Hover/Click
Jun24 240229 97~27 98~06 96~27 98~03 +0~17 216,193 578,511 +27,351 Hover/Click
Total Volume and Open Interest 419,129 614,247 -45,739  
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 240229 96.090 96.095 96.070 96.085 -0.010 156,474 878,244 +662  
Jun24 240229 96.350 96.365 96.290 96.345 -0.005 231,968 665,245 +11,719  
Sep24 240229 96.685 96.705 96.600 96.685 +0.010 157,196 397,753 -4,522  
Total Volume and Open Interest 1,283,568 4,644,229 -4,298  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240229 95.67 95.67 95.66 95.67 unch 13,817 197,925 -5,670  
Jun24 240229 95.72 95.75 95.72 95.73 unch 12,097 320,578 -3,227  
Sep24 240229 95.83 95.87 95.83 95.84 +0.01 14,674 216,728 +4,210  
Dec24 240229 95.94 95.99 95.94 95.96 +0.01 11,480 216,967 +1,482  
Mar25 240229 96.05 96.10 96.05 96.07 +0.02 8,392 123,163 +1,914  
Jun25 240229 96.13 96.19 96.13 96.16 +0.03 5,927 104,453 +81  
Sep25 240229 96.19 96.26 96.19 96.23 +0.03 4,039 82,418 -208  
Dec25 240229 96.24 96.32 96.24 96.29 +0.04 3,986 82,340 +1,052  
Mar26 240229 96.29 96.33 96.29 96.32 +0.05 326 7,109 +266  
Jun26 240229 96.27 96.31 96.27 96.30 +0.05 288 1,295 +218  
Total Volume and Open Interest 75,026 1,354,034 +118  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240229 95.82 95.88 95.81 95.85 +0.03 124,321 1,103,583 +1,844  
Jun24 240229 95.81 95.86 95.81 95.85 +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 240229 96.27 96.33 96.26 96.30 +0.03 131,506 775,455 +897  
Jun24 240229 96.34 96.34 96.34 96.34 +0.04 2 19 +2  
Total Volume and Open Interest 131,508 775,474 +899  
Gold(CMX) Weekly Monthly
Apr24 240229 2043.8 2059.4 2036.0 2054.7 +12.0 148,780 316,607 -173 Hover/Click
Jun24 240229 2063.4 2079.2 2056.1 2074.6 +11.9 6,028 43,979 +693 Hover/Click
Aug24 240229 2081.9 2097.8 2075.0 2093.1 +11.8 1,703 23,444 -348 Hover/Click
Oct24 240229 2100.9 2115.1 2094.6 2111.1 +12.1 273 5,971 -29 Hover/Click
Dec24 240229 2117.5 2133.0 2110.4 2128.8 +12.2 340 12,795 +5 Hover/Click
Feb25 240229 2146.3 2146.3 2130.0 2145.9 +12.2 8 1,608 -2 Hover/Click
Apr25 240229 2161.0 2161.0 2161.0 2161.0 +12.1 100 443 +100 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 2 1,534 +0 Hover/Click
Total Volume and Open Interest 158,198 410,399 +75  
Silver(CMX) Weekly Monthly
Mar24 240229 2244.0 2277.5 2229.5 2266.6 +25.6 38,667 6,562 -11,238 Hover/Click
May24 240229 2267.5 2300.0 2250.0 2288.5 +24.9 47,048 113,777 +9,086 Hover/Click
Jul24 240229 2287.5 2321.5 2272.0 2310.2 +25.0 1,781 11,174 +303 Hover/Click
Sep24 240229 2311.0 2342.0 2294.5 2332.0 +25.2 576 6,282 +219 Hover/Click
Dec24 240229 2345.0 2370.0 2323.5 2359.9 +25.3 155 5,638 +57 Hover/Click
Mar25 240229 2388.4 2388.4 2355.5 2388.4 +25.0 3 159 -3 Hover/Click
May25 240229 2405.7 2405.7 2405.7 2405.7 +25.0 0 3 +0 Hover/Click
Total Volume and Open Interest 89,187 144,382 -1,384  
Platinum(NYMEX) Weekly Monthly
Apr24 240229 883.5 893.6 879.0 884.0 -1.1 28,291 71,668 -5,687 Hover/Click
Jul24 240229 892.0 902.5 888.4 892.8 -1.2 2,485 11,991 +565 Hover/Click
Oct24 240229 904.6 910.7 897.5 901.8 -0.9 551 3,311 +12 Hover/Click
Jan25 240229 910.4 919.2 906.5 910.9 -0.6 266 853 +50 Hover/Click
Total Volume and Open Interest 31,706 87,889 -5,154  
Palladium(NYMEX) Weekly Monthly
Mar24 240229 933.50 940.50 929.50 933.50 +15.50 2,041 546 -1,039 Hover/Click
Jun24 240229 934.50 957.00 929.50 946.80 +14.90 4,246 20,631 +307 Hover/Click
Sep24 240229 949.00 961.00 949.00 953.90 +13.40 14 87 +2 Hover/Click
Total Volume and Open Interest 6,332 21,311 -717  
Copper(CMX) Weekly Monthly
Mar24 240229 382.75 384.65 382.50 383.45 +0.70 23,671 8,492 -9,040 Hover/Click
May24 240229 383.90 386.85 383.40 384.70 +0.65 56,637 114,469 +6,685 Hover/Click
Jul24 240229 385.60 388.55 385.30 386.70 +0.80 5,013 29,817 +593 Hover/Click
Sep24 240229 388.60 390.10 387.40 388.40 +0.90 1,989 17,904 -130 Hover/Click
Dec24 240229 388.60 391.30 388.60 389.90 +0.90 800 12,257 +305 Hover/Click
Total Volume and Open Interest 89,466 189,241 -2,044  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240229 38911 39123 38837 39043 +50 105,461 103,015 -2,016 Hover/Click
Jun24 240229 39356 39550 39270 39468 +45 304 1,023 -13 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 105,765 104,051 -2,029  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240229 5072.00 5114.50 5060.00 5103.75 +22.75 1,026,819 2,260,773 -2,024 Hover/Click
Jun24 240229 5132.25 5175.75 5121.00 5165.25 +23.25 8,018 75,663 +2,128 Hover/Click
Sep24 240229 5188.00 5230.00 5176.50 5220.25 +24.00 342 4,168 +64 Hover/Click
Dec24 240229 5234.75 5278.00 5234.75 5270.50 +23.75 144 3,005 -144 Hover/Click
Total Volume and Open Interest 1,035,323 2,344,340 +24  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240229 17870.00 18109.50 17826.00 18082.75 +167.50 567,818 284,829 +2,304 Hover/Click
Jun24 240229 18110.50 18350.00 18068.50 18324.25 +169.25 1,586 2,976 +307 Hover/Click
Sep24 240229 18465.00 18559.50 18284.25 18536.50 +174.75 8 125 +1 Hover/Click
Total Volume and Open Interest 569,412 288,075 +2,612  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240229 2870.50 2901.70 2862.20 2892.60 +22.00 9,271 39,497 +838 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 9,271 39,500 +838  
Volatility Index(CBOE)
Feb24 240214 15.75 15.75 14.32 14.32 -1.43 58,819 54,340 -11,756  
Mar24 240229 14.30 14.45 13.95 14.01 -0.21 47,460 168,644 -1,651  
Apr24 240229 15.25 15.35 14.95 15.05 -0.18 26,690 86,687 +3,138  
May24 240229 15.90 15.97 15.65 15.70 -0.15 11,000 45,517 +772  
Total Volume and Open Interest 94,969 361,331 +3,325  
S & P 600(CME)
Mar24 240229 1313.90 1316.70 1307.50 1307.50 +8.70 0 723 +0  
Jun24 240229 1323.50 1323.50 1323.50 1323.50 +9.20        
Total Volume and Open Interest 0 723 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240229 2041.00 2083.40 2037.20 2057.30 +13.90 166,749 512,459 +1,580 Hover/Click
Jun24 240229 2064.90 2106.60 2061.00 2081.00 +14.10 672 2,537 +222 Hover/Click
Sep24 240229 2102.40 2102.40 2102.40 2102.40 +16.10 0 19 +0 Hover/Click
Total Volume and Open Interest 167,421 515,015 +1,802  
Nikkei 225(CME)
Mar24 240229 39015 39345 38895 39305 +255 6,023 18,056 -44  
Jun24 240229 38770 39155 38715 39120 +255 72 187 +6  
Total Volume and Open Interest 6,095 18,243 -38  
Nikkei 225(SGX) Weekly Monthly
Mar24 240229 39170 39270 38880 39255 +75 30,167 111,534 +438  
Jun24 240229 38900 39000 38660 39000 +80 1,127 6,839 +515  
Sep24 240229 38950 38950 38950 38950 +75 40 134 +40  
Total Volume and Open Interest 31,341 126,977 +1,000  
Nikkei 225 Mini(JPX)
Mar24 240229 39160 39265 38885 39260 +90 705,728 434,071 -1,310  
Jun24 240229 38890 39005 38630 39000 +90 53,625 26,604 +1,530  
Sep24 240229 38845 38955 38580 38950 +90 1,156 2,404 +64  
Total Volume and Open Interest 770,480 488,451 +442  
Nikkei 225(JPX)
Mar24 240229 39160 39260 38890 39260 +90 46,646 215,094 +1,115  
Jun24 240229 38900 39000 38630 39000 +90 3,300 32,506 +1,891  
Sep24 240229 38690 38950 38600 38950 +90 17 1,993 +130  
Total Volume and Open Interest 49,984 305,804 +3,133  
Nikkei 225(CME) Yen
Mar24 240229 39030 39350 38885 39300 +255 19,549 53,082 -622  
Jun24 240229 38750 39085 38630 39045 +255 25 308 +19  
Sep24 240229 39290 39290 39290 39290 +195 0 1 +0  
Total Volume and Open Interest 19,574 53,391 -603  
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 44,111 178,535 -735  
Apr24 240229 7973.0 7973.0 7960.5 7960.5 -30.5 2 52 +2  
May24 240229 7888.0 7888.0 7888.0 7888.0 -29.0        
Jun24 240229 7868.0 7868.0 7840.5 7840.5 -29.5 6 166 +0  
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 44,119 178,763 -733  
Hang Seng Index(HKFE) Weekly Monthly
Feb24 240228 16803 16861 16639 16656 -144 158,931 65,282 -41,831  
Mar24 240229 16493 16694 16378 16452 -41 99,978 117,390 +25,179  
Apr24 240229 16564 16750 16453 16514 -50 13 897 +5  
Total Volume and Open Interest 223,238 160,679 -9,349  
DAX(EUREX) Weekly Monthly
Mar24 240229 17605.0 17780.0 17605.0 17748.0 +113.0 45,304 73,610 +3,822  
Jun24 240229 17927.0 18029.0 17924.0 18018.0 +114.0 39 482 +24  
Sep24 240229 18188.0 18188.0 18188.0 18188.0 +116.0        
Total Volume and Open Interest 45,343 74,213 +3,846  
Mini-DAX(EUREX)
Mar24 240229 17609.0 17779.0 17608.0 17748.0 +113.0 35,027 12,382 +1,016  
Jun24 240229 17903.0 18043.0 17903.0 18018.0 +114.0 53 225 +15  
Sep24 240229 18056.0 18188.0 18056.0 18188.0 +116.0        
Total Volume and Open Interest 35,080 12,607 +1,031  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240229 4883 4908 4873 4894 +1 576,558 2,629,408 +15,142  
Jun24 240229 4849 4859 4837 4847 +2 201 132,624 +71  
Sep24 240229 4883 4883 4883 4883 +1 0 3,519 +0  
Total Volume and Open Interest 577,219 2,780,113 +15,673  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240229 11340 11402 11319 11365 +18 23,103 163,076 +2,241  
Jun24 240229 11236 11280 11228 11253 +18 10 6,927 +0  
Sep24 240229 11278 11278 11278 11278 +17 0 1 +0  
Total Volume and Open Interest 23,113 170,167 +2,241  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240229 7600.00 7661.00 7598.50 7626.50 +22.00 61,127 533,749 +2,507  
Jun24 240229 7644.00 7678.50 7643.00 7651.00 +18.00 78 1,830 -56  
Sep24 240229 7673.00 7673.00 7673.00 7673.00 +18.00 0 91 +0  
Total Volume and Open Interest 61,205 536,235 +2,451  
SPI 200(SFE) Weekly Monthly
Mar24 240229 7628.0 7672.0 7590.0 7660.0 +31.0 33,262 285,438 -277  
Jun24 240229 7653.0 7710.0 7653.0 7708.0 +31.0 9 135 +4  
Sep24 240229 7644.0 7675.0 7644.0 7675.0 +31.0        
Total Volume and Open Interest 33,271 285,617 -273  
FTSE MIB(ISE)
Mar24 240229 32720.00 32845.00 32570.00 32630.00 -60.00 8,474 110,573 +348  
Jun24 240229 32180.00 32255.00 32010.00 32058.00 -60.00 34 1,035 +19  
Sep24 240229 32178.00 32178.00 32178.00 32178.00 -67.00 0 5 +2  
Total Volume and Open Interest 8,508 111,613 +369  
KOSPI 200(KFE)
Mar24 240229 355.60 356.85 353.55 355.75 -1.45 220,951 295,440 +4,623  
Jun24 240229 356.85 357.95 354.80 356.65 -1.25 963 38,410 +561  
Sep24 240229 360.35 360.35 360.35 360.35 +0.25 4 7,083 +402  
Total Volume and Open Interest 221,918 358,749 +5,586  
GSCI(CME) Weekly Monthly
Mar24 240229 556.95 561.20 556.20 556.95 unch 1 659 +0  
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 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

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