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 20, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250220 1032.25 1046.00 1031.75 1045.50 +13.75 133,961 159,234 -25,080 Hover/Click
May25 250220 1049.00 1063.50 1048.25 1063.00 +14.75 117,494 351,925 +8,813 Hover/Click
Jul25 250220 1064.00 1078.50 1063.75 1077.75 +13.75 45,683 184,446 +1,959 Hover/Click
Aug25 250220 1063.25 1075.50 1062.50 1075.25 +12.50 6,341 21,426 +197 Hover/Click
Sep25 250220 1049.75 1060.50 1048.50 1060.00 +11.00 4,544 20,296 +79 Hover/Click
Nov25 250220 1051.25 1062.00 1050.75 1061.25 +10.00 22,205 114,812 +1,573 Hover/Click
Jan26 250220 1061.75 1071.75 1061.00 1071.25 +10.00 1,200 12,177 +410 Hover/Click
Mar26 250220 1061.75 1070.00 1059.75 1069.75 +9.00 589 14,179 -22 Hover/Click
May26 250220 1064.75 1073.00 1062.75 1071.50 +7.25 351 4,580 +83 Hover/Click
Jul26 250220 1073.25 1079.00 1069.25 1077.25 +6.75 302 3,647 +73 Hover/Click
Aug26 250220 1069.75 1069.75 1069.75 1069.75 +6.75 0 115 +0 Hover/Click
Sep26 250220 1052.00 1052.00 1052.00 1052.00 +7.50 0 151 +0 Hover/Click
Nov26 250220 1047.50 1051.50 1047.50 1050.00 +7.00 189 3,419 -1 Hover/Click
Jan27 250220 1060.00 1060.00 1060.00 1060.00 +6.75 5 114 +5 Hover/Click
Total Volume and Open Interest 332,888 890,774 -11,911  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250220 294.70 297.40 293.40 296.00 +1.30 62,944 92,951 -12,390 Hover/Click
May25 250220 303.10 305.80 301.60 304.60 +1.50 67,244 223,728 +5,192 Hover/Click
Jul25 250220 309.80 312.30 308.30 311.20 +1.40 26,949 137,415 +4,055 Hover/Click
Aug25 250220 311.50 313.90 310.10 312.80 +1.20 6,211 26,101 +462 Hover/Click
Sep25 250220 312.30 314.60 311.00 313.60 +1.10 2,816 24,768 +262 Hover/Click
Oct25 250220 312.50 314.90 311.40 313.90 +1.00 1,343 15,904 +99 Hover/Click
Dec25 250220 317.50 318.50 315.20 317.70 +1.00 4,836 52,502 +853 Hover/Click
Jan26 250220 317.80 319.30 316.20 319.00 +1.30 377 5,247 +65 Hover/Click
Mar26 250220 318.00 319.30 316.20 319.00 +1.30 190 4,244 -21 Hover/Click
May26 250220 317.90 320.50 317.60 320.20 +1.40 1,556 3,037 +1,414 Hover/Click
Total Volume and Open Interest 174,567 587,798 +29  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250220 46.40 47.34 46.21 47.26 +0.96 57,785 72,024 -10,801 Hover/Click
May25 250220 46.90 47.87 46.70 47.79 +0.99 85,275 223,130 +9,090 Hover/Click
Jul25 250220 47.18 48.14 46.98 48.05 +0.98 32,025 141,378 +2,340 Hover/Click
Aug25 250220 46.99 47.98 46.86 47.91 +0.97 7,657 27,992 +668 Hover/Click
Sep25 250220 46.79 47.73 46.64 47.67 +0.95 3,608 15,761 +386 Hover/Click
Oct25 250220 46.51 47.43 46.37 47.36 +0.92 3,206 15,066 +1,311 Hover/Click
Dec25 250220 46.46 47.41 46.35 47.35 +0.95 12,624 63,686 +1,623 Hover/Click
Jan26 250220 46.51 47.46 46.36 47.40 +0.99 708 5,550 +25 Hover/Click
Mar26 250220 46.42 47.42 46.38 47.36 +0.95 442 2,943 +14 Hover/Click
May26 250220 47.44 47.50 46.48 47.44 +0.94 61 1,967 -8 Hover/Click
Total Volume and Open Interest 203,417 571,080 +4,653  
Canola(WCE) Weekly Monthly
Mar25 250220 661.9 669.9 661.9 667.9 +5.6 11,136 33,436 -6,383 Hover/Click
May25 250220 673.4 682.2 673.4 680.1 +6.1 29,970 136,774 +6,499 Hover/Click
Jul25 250220 678.4 687.8 678.4 685.8 +6.6 7,585 43,303 +336 Hover/Click
Nov25 250220 655.5 665.7 655.4 664.9 +9.2 5,474 34,344 +863 Hover/Click
Jan26 250220 658.0 669.2 658.0 669.2 +10.8 56 1,903 +14 Hover/Click
Mar26 250220 664.8 670.6 664.8 670.6 +11.7 3 363 +2 Hover/Click
Total Volume and Open Interest 54,224 250,426 +1,331  
Corn(CBOT) Weekly Monthly
Mar25 250220 497.75 503.25 497.50 498.00 +0.50 210,080 297,547 -48,424 Hover/Click
May25 250220 512.00 518.00 511.75 512.75 +0.50 185,421 787,861 +35,095 Hover/Click
Jul25 250220 515.25 520.75 515.00 516.75 +1.50 62,389 419,242 +4,119 Hover/Click
Sep25 250220 477.75 482.75 477.50 482.50 +3.50 21,723 225,799 +2,664 Hover/Click
Dec25 250220 475.25 479.75 475.00 479.50 +3.00 33,235 289,300 +5,326 Hover/Click
Mar26 250220 485.75 490.75 485.75 490.25 +2.75 2,411 23,685 +487 Hover/Click
May26 250220 493.25 496.50 492.50 496.25 +2.75 635 10,581 +278 Hover/Click
Jul26 250220 494.75 498.75 494.25 498.25 +2.75 387 3,788 +82 Hover/Click
Sep26 250220 472.00 474.50 471.75 474.50 +2.50 117 1,090 +5 Hover/Click
Dec26 250220 469.75 472.50 469.50 472.50 +2.50 439 11,051 +49 Hover/Click
Total Volume and Open Interest 516,971 2,071,425 -189  
Wheat(CBOT) Weekly Monthly
Mar25 250220 592.00 595.50 583.50 585.50 -6.50 64,134 70,652 -15,729 Hover/Click
May25 250220 607.00 609.75 598.25 600.25 -6.25 77,008 187,793 +4,410 Hover/Click
Jul25 250220 620.00 623.00 612.25 614.00 -5.75 26,495 94,434 +3,047 Hover/Click
Sep25 250220 634.50 637.00 627.00 628.75 -5.50 8,381 34,859 -87 Hover/Click
Dec25 250220 652.00 654.75 645.00 647.00 -5.00 7,494 36,707 +1,802 Hover/Click
Mar26 250220 665.25 668.75 659.75 661.50 -4.50 576 4,535 +147 Hover/Click
Total Volume and Open Interest 184,290 431,027 -6,390  
Wheat(KCBT) Weekly Monthly
Mar25 250220 614.75 621.00 605.50 607.50 -6.25 27,113 35,324 -7,113 Hover/Click
May25 250220 626.75 633.00 618.00 620.00 -6.25 40,505 111,590 -1,633 Hover/Click
Jul25 250220 638.25 644.75 630.25 632.00 -6.00 15,309 53,157 +193 Hover/Click
Sep25 250220 651.25 657.50 643.75 645.50 -5.75 6,649 19,201 +462 Hover/Click
Dec25 250220 668.75 674.75 661.25 663.25 -5.25 4,133 19,639 +398 Hover/Click
Mar26 250220 685.50 687.25 674.50 676.50 -5.00 317 2,328 +93 Hover/Click
May26 250220 689.75 689.75 679.50 681.00 -4.75 27 1,825 +7 Hover/Click
Total Volume and Open Interest 94,100 243,350 -7,579  
Wheat(MGE) Weekly Monthly
Mar25 250220 633.25 645.00 631.00 632.75 -0.75 8,617 22,214 -4,117 Hover/Click
May25 250220 649.00 658.75 646.00 647.75 -0.50 12,254 40,914 +767 Hover/Click
Jul25 250220 661.00 671.25 658.75 660.25 -1.25 2,518 11,042 -125 Hover/Click
Sep25 250220 673.00 680.75 668.25 669.50 -2.25 633 6,295 +7 Hover/Click
Dec25 250220 689.50 694.50 683.75 683.75 -2.00 401 3,227 +124 Hover/Click
Mar26 250220 689.75 700.00 689.75 693.00 -1.00 31 221 +16 Hover/Click
Total Volume and Open Interest 24,454 83,933 -3,328  
Oats(CBOT) Weekly Monthly
Mar25 250220 341.50 356.25 340.75 356.25 +15.00 163 798 -102 Hover/Click
May25 250220 348.50 362.00 347.75 361.25 +13.00 357 2,721 -22 Hover/Click
Jul25 250220 360.00 366.75 360.00 366.75 +12.75 2 327 +1 Hover/Click
Sep25 250220 362.50 362.50 362.50 362.50 +12.75 0 9 +0 Hover/Click
Total Volume and Open Interest 522 3,882 -123  
Rough Rice(CBOT) Weekly Monthly
Mar25 250220 14.00 14.09 13.82 13.95 -0.04 1,884 5,863 -1,288 Hover/Click
May25 250220 14.03 14.14 13.92 14.06 +0.04 1,728 6,445 +1,519 Hover/Click
Jul25 250220 14.25 14.27 14.14 14.27 +0.06 24 200 +10 Hover/Click
Sep25 250220 14.01 14.01 14.01 14.01 +0.06 1 266 +0 Hover/Click
Total Volume and Open Interest 3,637 12,799 +241  
Live Cattle(CME) Weekly Monthly
Feb25 250220 197.830 197.830 196.880 197.630 -0.200 2,422 5,057 -1,046 Hover/Click
Apr25 250220 194.600 194.650 193.080 193.800 -0.985 18,119 152,485 -1,083 Hover/Click
Jun25 250220 190.750 190.750 189.330 189.985 -0.950 10,928 88,509 +337 Hover/Click
Aug25 250220 189.000 189.185 187.785 188.400 -0.785 7,892 55,530 +219 Hover/Click
Oct25 250220 190.900 190.900 189.580 190.235 -0.665 4,817 30,010 -319 Hover/Click
Dec25 250220 192.350 192.435 191.185 191.950 -0.600 3,517 19,037 +961 Hover/Click
Total Volume and Open Interest 48,743 361,854 -844  
Feeder Cattle(CME) Weekly Monthly
Mar25 250220 268.950 268.980 265.350 266.835 -2.190 6,911 20,208 -970 Hover/Click
Apr25 250220 268.250 268.650 264.900 266.380 -2.220 4,238 21,949 +45 Hover/Click
May25 250220 267.050 267.050 263.685 265.085 -1.965 2,543 14,751 +172 Hover/Click
Aug25 250220 269.380 269.500 266.525 268.300 -1.350 1,820 14,885 +28 Hover/Click
Sep25 250220 268.185 268.250 265.685 267.650 -0.800 701 3,029 +85 Hover/Click
Oct25 250220 266.300 266.935 264.435 266.730 -0.295 282 2,387 +28 Hover/Click
Nov25 250220 264.050 265.100 262.350 264.950 +0.070 179 535 -41 Hover/Click
Total Volume and Open Interest 16,711 77,820 -636  
Lean Hogs(CME) Weekly Monthly
Apr25 250220 89.500 90.380 88.400 88.530 -1.220 36,551 124,916 -5,816 Hover/Click
May25 250220 93.150 94.050 92.350 92.450 -1.180 344 5,299 -27  
Jun25 250220 101.500 101.950 100.230 100.300 -1.380 12,657 63,057 -736 Hover/Click
Jul25 250220 102.480 102.750 101.380 101.450 -1.150 7,577 36,470 +690 Hover/Click
Aug25 250220 101.400 101.830 100.550 100.650 -1.080 6,282 30,076 +504 Hover/Click
Oct25 250220 84.800 85.000 83.930 84.000 -1.050 5,094 29,808 +84 Hover/Click
Dec25 250220 76.530 76.900 75.800 75.980 -0.950 2,310 15,110 +437 Hover/Click
Feb26 250220 79.950 80.230 79.150 79.380 -0.850 418 3,750 +70 Hover/Click
Total Volume and Open Interest 71,275 308,784 -4,799  
Class III Milk(CME) Weekly Monthly
Feb25 250220 20.32 20.33 20.20 20.32 unch 13 3,687 -7 Hover/Click
Mar25 250220 19.12 19.33 19.03 19.20 +0.12 868 5,732 -2 Hover/Click
Apr25 250220 18.89 19.07 18.73 18.92 +0.11 762 3,536 +199 Hover/Click
May25 250220 18.83 19.03 18.78 18.97 +0.10 473 2,439 +32 Hover/Click
Jun25 250220 18.30 18.37 18.24 18.35 +0.05 211 1,877 -7 Hover/Click
Jul25 250220 18.59 18.65 18.58 18.61 +0.02 87 1,031 -35 Hover/Click
Aug25 250220 18.64 18.73 18.64 18.64 +0.02 66 880 -25 Hover/Click
Sep25 250220 18.76 18.78 18.70 18.70 +0.05 74 851 -25 Hover/Click
Oct25 250220 18.78 18.82 18.78 18.82 +0.04 41 751 -37 Hover/Click
Nov25 250220 18.55 18.66 18.55 18.55 unch 43 797 +1 Hover/Click
Dec25 250220 18.51 18.60 18.41 18.44 +0.09 43 684 -6 Hover/Click
Jan26 250220 18.23 18.37 18.23 18.23 unch 0 23 +0 Hover/Click
Feb26 250220 18.23 18.25 18.23 18.23 unch 0 19 +0 Hover/Click
Total Volume and Open Interest 2,681 22,321 +88  
Cocoa(ICE) Weekly Monthly
Mar25 250220 10163 10208 10008 10075 -143 1,733 3,251 -1,144 Hover/Click
May25 250220 10334 10414 10198 10267 -133 6,992 53,859 +231 Hover/Click
Jul25 250220 10133 10200 10018 10069 -108 2,231 24,784 +306 Hover/Click
Sep25 250220 9813 9857 9703 9755 -83 1,412 14,273 -122 Hover/Click
Dec25 250220 9151 9190 9049 9116 -57 1,298 15,006 +69 Hover/Click
Mar26 250220 8467 8551 8439 8505 -31 218 3,776 +3 Hover/Click
May26 250220 8125 8199 8125 8180 -15 14 211 -2 Hover/Click
Total Volume and Open Interest 13,898 115,315 -659  
Coffee "C"(ICE) Weekly Monthly
Mar25 250220 417.90 417.90 395.00 395.75 -22.15 6,705 1,880 -4,412 Hover/Click
May25 250220 410.20 410.20 386.85 389.90 -22.00 24,494 80,685 +593 Hover/Click
Jul25 250220 397.00 397.00 376.30 379.55 -17.75 8,551 35,236 +492 Hover/Click
Sep25 250220 382.00 382.00 363.90 368.05 -15.00 4,395 18,460 +361 Hover/Click
Dec25 250220 365.35 365.80 349.60 353.55 -13.85 2,819 15,764 +171 Hover/Click
Mar26 250220 352.65 352.65 338.80 342.50 -12.40 668 3,404 -2 Hover/Click
Total Volume and Open Interest 48,441 159,978 -2,705  
Orange Juice(ICE) Weekly Monthly
Mar25 250220 331.00 338.95 314.05 319.25 -13.60 1,117 2,026 -133 Hover/Click
May25 250220 328.00 337.30 312.90 318.15 -13.65 2,175 7,461 +187 Hover/Click
Jul25 250220 326.85 334.10 313.00 316.20 -13.95 302 1,454 +55 Hover/Click
Sep25 250220 328.00 332.45 313.95 315.95 -12.40 97 673 +25 Hover/Click
Nov25 250220 313.90 313.90 313.90 313.90 -12.60 15 114 +7 Hover/Click
Jan26 250220 312.05 312.05 312.05 312.05 -13.00 4 63 +4 Hover/Click
Total Volume and Open Interest 3,710 11,793 +145  
Sugar #11(ICE) Weekly Monthly
Mar25 250220 20.68 21.10 20.62 21.05 +0.36 34,178 110,988 -9,193 Hover/Click
May25 250220 19.31 19.78 19.30 19.75 +0.36 65,411 382,279 +164 Hover/Click
Jul25 250220 18.89 19.32 18.89 19.29 +0.30 33,878 170,026 +366 Hover/Click
Oct25 250220 18.91 19.30 18.91 19.28 +0.27 23,489 119,842 +1,399 Hover/Click
Mar26 250220 19.20 19.52 19.18 19.51 +0.23 12,609 84,264 +2,309 Hover/Click
May26 250220 18.33 18.59 18.30 18.58 +0.17 3,412 39,259 +1,225 Hover/Click
Jul26 250220 17.81 18.05 17.81 18.03 +0.15 1,811 27,388 +287 Hover/Click
Oct26 250220 17.70 17.91 17.67 17.89 +0.12 1,061 23,219 -160 Hover/Click
Mar27 250220 17.92 18.08 17.88 18.08 +0.10 594 12,151 +50 Hover/Click
Total Volume and Open Interest 176,987 984,710 -3,588  
London Cocoa(LCE) Weekly Monthly
Mar25 250220 8065 8065 7905 7919 -148 1,405 29,104 -151 Hover/Click
May25 250220 8138 8179 8000 8023 -153 4,002 42,511 +259 Hover/Click
Jul25 250220 8005 8038 7886 7909 -124 2,147 32,636 -81 Hover/Click
Sep25 250220 7663 7663 7546 7561 -105 1,823 19,856 +229 Hover/Click
Dec25 250220 6988 7000 6899 6930 -70 1,075 28,301 +289 Hover/Click
Mar26 250220 6525 6553 6493 6527 -37 163 5,597 +24 Hover/Click
May26 250220 6211 6242 6211 6241 -16 15 1,062 +4 Hover/Click
Total Volume and Open Interest 10,641 159,735 +571  
London Sugar(LCE) Weekly Monthly
May25 250220 547.30 555.80 546.70 555.40 +7.80 8,419 54,453 -1,590 Hover/Click
Aug25 250220 528.70 536.30 528.20 535.80 +7.10 2,466 22,330 +1 Hover/Click
Oct25 250220 518.60 525.10 517.80 524.90 +6.30 939 9,857 +193 Hover/Click
Dec25 250220 513.50 519.00 512.90 518.90 +5.80 341 4,081 -36 Hover/Click
Mar26 250220 513.60 518.20 512.70 518.20 +5.60 78 3,981 -25 Hover/Click
Total Volume and Open Interest 12,396 99,878 -1,404  
Cotton(ICE) Weekly Monthly
Mar25 250220 66.21 66.41 65.80 65.97 -0.27 17,147 12,120 -10,346 Hover/Click
May25 250220 67.68 67.87 67.27 67.47 -0.21 34,237 141,571 +1,876 Hover/Click
Jul25 250220 68.67 68.87 68.29 68.47 -0.20 12,592 63,465 +589 Hover/Click
Oct25 250220 69.30 69.42 69.29 69.36 +0.10 16 68 +0 Hover/Click
Dec25 250220 69.29 69.38 69.01 69.16 -0.11 7,695 48,779 +351 Hover/Click
Mar26 250220 70.48 70.48 70.10 70.20 -0.21 629 3,275 +38 Hover/Click
Total Volume and Open Interest 72,565 270,771 -7,488  
Crude Oil(NYM) Weekly Monthly
Mar25 250220 72.18 73.25 71.85 72.57 +0.32 69,012 21,482 -28,264 Hover/Click
Apr25 250220 72.09 73.14 71.73 72.48 +0.38 256,509 302,278 +3,870 Hover/Click
May25 250220 71.84 72.90 71.52 72.29 +0.44 88,699 158,837 +5,795 Hover/Click
Jun25 250220 71.53 72.56 71.20 71.97 +0.46 74,984 180,475 +4,234 Hover/Click
Jul25 250220 71.08 72.13 70.81 71.57 +0.45 22,914 90,968 +2,582 Hover/Click
Aug25 250220 70.70 71.65 70.39 71.12 +0.44 13,519 60,065 +689 Hover/Click
Sep25 250220 70.22 71.16 69.95 70.65 +0.44 24,178 102,991 -1,076 Hover/Click
Oct25 250220 69.60 70.68 69.51 70.18 +0.43 6,909 62,589 -41 Hover/Click
Nov25 250220 69.16 70.23 69.14 69.76 +0.42 3,742 44,686 -222 Hover/Click
Dec25 250220 69.01 69.86 68.73 69.38 +0.41 42,715 182,857 -1,340 Hover/Click
Jan26 250220 68.40 69.43 68.40 69.02 +0.41 2,350 42,925 +1,287 Hover/Click
Feb26 250220 68.15 69.09 68.15 68.70 +0.43 621 27,352 +95 Hover/Click
Mar26 250220 68.41 68.41 68.41 68.41 +0.40 3,243 46,378 -29 Hover/Click
Apr26 250220 67.92 68.16 67.92 68.16 +0.39 242 16,585 +19 Hover/Click
May26 250220 67.94 67.94 67.94 67.94 +0.39 188 14,727 +52 Hover/Click
Jun26 250220 67.37 68.13 67.16 67.73 +0.39 8,907 95,268 +251 Hover/Click
Total Volume and Open Interest 638,542 1,743,595 -8,999  
e-miNY Crude Oil(NYM)
Apr25 250220 72.100 73.150 71.725 72.475 +0.375 3,536 1,477 +205  
May25 250220 71.825 72.875 71.525 72.300 +0.450 107 591 +7  
Jun25 250220 71.450 72.525 71.225 71.975 +0.475 34 61 -4  
Jul25 250220 71.025 72.125 70.850 71.575 +0.450 13 19 +2  
Aug25 250220 71.450 71.450 71.125 71.125 +0.450 0 5 +0  
Sep25 250220 70.650 70.650 70.650 70.650 +0.450 0 4 +0  
Oct25 250220 70.175 70.175 70.175 70.175 +0.425 0 7 +0  
Nov25 250220 69.750 69.900 69.750 69.750 +0.400 0 7 +0  
Dec25 250220 69.375 69.825 68.775 69.375 +0.400 0 41 +0  
Jan26 250220 69.025 69.025 69.025 69.025 +0.425 0 4 +0  
Total Volume and Open Interest 3,691 2,222 -1,353  
NY Harbor ULSD(NYM) Weekly Monthly
Mar25 250220 246.61 251.48 245.73 250.34 +4.69 38,389 52,010 -4,364 Hover/Click
Apr25 250220 241.41 245.92 240.38 244.66 +3.96 73,130 85,857 +4,814 Hover/Click
May25 250220 235.96 239.81 235.25 238.57 +2.79 30,990 49,100 +1,465 Hover/Click
Jun25 250220 232.66 235.93 231.94 234.67 +2.02 23,379 55,558 +2,844 Hover/Click
Jul25 250220 231.43 234.34 230.65 233.02 +1.68 7,195 21,205 +560 Hover/Click
Aug25 250220 230.85 233.63 230.06 232.30 +1.51 5,244 17,422 +620 Hover/Click
Sep25 250220 230.47 233.84 230.41 232.59 +1.50 4,712 14,863 +349 Hover/Click
Oct25 250220 231.11 234.23 230.85 233.02 +1.49 1,927 10,360 +490 Hover/Click
Nov25 250220 232.98 233.79 232.50 232.86 +1.45 907 5,999 +70 Hover/Click
Dec25 250220 230.81 233.46 230.15 232.26 +1.42 4,023 22,248 +222 Hover/Click
Jan26 250220 232.14 232.76 231.82 231.95 +1.34 448 4,689 +80 Hover/Click
Feb26 250220 231.06 231.90 231.02 231.02 +1.22 164 2,361 -23 Hover/Click
Mar26 250220 230.00 230.20 229.40 229.40 +1.08 148 2,184 +10 Hover/Click
Apr26 250220 226.45 227.96 226.39 227.22 +0.96 41 883 -8 Hover/Click
Total Volume and Open Interest 191,071 356,287 +7,167  
RBOB Gasoline(NYM) Weekly Monthly
Mar25 250220 207.99 210.44 207.33 208.65 unch 36,529 42,288 -5,283 Hover/Click
Apr25 250220 231.75 234.09 230.95 232.17 +0.16 64,523 115,130 -1,550 Hover/Click
May25 250220 232.06 234.38 231.14 232.52 +0.46 31,432 66,236 +2,513 Hover/Click
Jun25 250220 230.66 233.19 230.00 231.41 +0.54 22,635 65,259 +1,525 Hover/Click
Jul25 250220 228.50 230.75 227.59 229.05 +0.65 9,233 29,860 -860 Hover/Click
Aug25 250220 225.36 227.42 224.16 225.80 +0.80 7,234 18,336 -136 Hover/Click
Sep25 250220 219.58 222.68 219.50 221.24 +0.95 8,010 30,693 +748 Hover/Click
Oct25 250220 204.12 206.80 204.12 205.66 +1.12 3,561 13,655 +33 Hover/Click
Nov25 250220 199.57 201.46 199.20 200.54 +1.14 847 8,127 -98 Hover/Click
Dec25 250220 194.93 197.86 194.85 196.75 +1.15 3,328 26,974 +54 Hover/Click
Total Volume and Open Interest 187,873 424,613 -2,924  
e-miNY RBOB Gasoline(NYM)
Mar25 250220 208.65 208.65 208.65 208.65 unch 0 2 +0  
Apr25 250220 232.17 232.17 232.17 232.17 +0.16        
May25 250220 232.52 232.52 232.52 232.52 +0.46        
Jun25 250220 231.41 231.41 231.41 231.41 +0.54        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Mar25 250220 4.381 4.476 4.034 4.152 -0.128 338,827 74,529 -30,762 Hover/Click
Apr25 250220 4.255 4.347 4.001 4.086 -0.119 247,315 199,050 +13,095 Hover/Click
May25 250220 4.291 4.378 4.048 4.131 -0.116 156,740 194,833 +3,175 Hover/Click
Jun25 250220 4.408 4.482 4.179 4.254 -0.106 65,545 80,949 +1,015 Hover/Click
Jul25 250220 4.524 4.599 4.305 4.380 -0.101 57,740 96,481 -2,539 Hover/Click
Aug25 250220 4.550 4.619 4.329 4.413 -0.088 30,976 42,817 +3,001 Hover/Click
Sep25 250220 4.496 4.576 4.282 4.371 -0.088 33,270 89,984 +2,373 Hover/Click
Oct25 250220 4.530 4.607 4.314 4.402 -0.087 77,419 123,717 +651 Hover/Click
Nov25 250220 4.659 4.736 4.478 4.556 -0.080 27,473 64,429 +2,144 Hover/Click
Dec25 250220 5.024 5.087 4.840 4.907 -0.083 18,936 41,712 +797 Hover/Click
Jan26 250220 5.240 5.301 5.067 5.132 -0.078 33,797 119,621 -2,330 Hover/Click
Feb26 250220 4.843 4.896 4.684 4.736 -0.085 12,672 38,332 +1,443 Hover/Click
Mar26 250220 4.291 4.324 4.139 4.178 -0.095 20,318 78,113 +2,345 Hover/Click
Apr26 250220 3.880 3.913 3.755 3.764 -0.112 22,096 73,881 +2,783 Hover/Click
May26 250220 3.902 3.921 3.770 3.778 -0.111 5,228 15,448 +466 Hover/Click
Jun26 250220 4.015 4.033 3.888 3.900 -0.104 4,206 7,540 -49 Hover/Click
Total Volume and Open Interest 1,194,310 1,583,780 +5,386  
Brent Crude Oil(ICE) Weekly Monthly
Apr25 250220 76.04 77.15 75.72 76.48 +0.44 270,918 309,587 -19,341 Hover/Click
May25 250220 75.68 76.71 75.36 76.05 +0.38 250,064 544,792 +25,427 Hover/Click
Jun25 250220 75.26 76.26 74.96 75.61 +0.37 171,169 315,630 +9,702 Hover/Click
Jul25 250220 74.82 75.81 74.53 75.19 +0.39 59,051 154,050 +5,795 Hover/Click
Aug25 250220 74.39 75.33 74.09 74.75 +0.40 23,667 112,564 -411 Hover/Click
Sep25 250220 73.95 74.85 73.66 74.30 +0.40 33,614 164,356 +980 Hover/Click
Oct25 250220 73.54 74.39 73.24 73.87 +0.39 10,458 97,477 -393 Hover/Click
Nov25 250220 73.11 73.95 72.85 73.47 +0.38 6,903 73,205 -138 Hover/Click
Dec25 250220 72.82 73.63 72.51 73.11 +0.38 49,359 211,261 +584 Hover/Click
Jan26 250220 72.23 73.15 72.17 72.77 +0.38 2,578 39,190 -69 Hover/Click
Feb26 250220 71.90 72.92 71.87 72.45 +0.38 2,190 41,836 +803 Hover/Click
Mar26 250220 71.81 72.65 71.61 72.17 +0.37 2,238 34,243 +429 Hover/Click
Apr26 250220 71.74 71.92 71.74 71.92 +0.37 384 23,490 +25 Hover/Click
May26 250220 71.71 71.71 71.71 71.71 +0.37 336 19,044 -3 Hover/Click
Total Volume and Open Interest 912,255 2,589,045 +24,687  
Gas Oil(ICE) Weekly Monthly
Mar25 250220 724.75 736.75 721.25 734.75 +10.50 83,235 192,461 -2,624 Hover/Click
Apr25 250220 711.00 721.50 707.50 719.25 +8.50 95,273 157,908 +4,958 Hover/Click
May25 250220 700.50 710.25 697.25 708.00 +6.75 42,111 94,979 -785 Hover/Click
Jun25 250220 693.25 702.25 690.25 700.00 +6.00 42,698 101,338 +2,726 Hover/Click
Jul25 250220 689.00 697.50 686.00 695.25 +5.25 13,313 53,156 +1,137 Hover/Click
Aug25 250220 686.50 694.50 683.50 692.25 +4.75 6,145 46,925 +1,212 Hover/Click
Sep25 250220 685.50 693.25 682.75 691.25 +4.75 8,130 46,893 +1,465 Hover/Click
Oct25 250220 683.00 692.50 682.75 691.25 +4.75 1,957 30,845 -72 Hover/Click
Nov25 250220 680.00 688.00 679.25 687.25 +4.50 1,322 19,032 +29 Hover/Click
Dec25 250220 676.50 683.75 674.00 681.75 +4.00 13,857 62,679 -12 Hover/Click
Total Volume and Open Interest 312,427 904,506 +9,298  
WTI Crude Oil(ICE) Weekly Monthly
Apr25 250220 72.18 73.15 71.75 72.48 +0.38 55,371 97,100 +2,265 Hover/Click
May25 250220 71.95 72.90 71.54 72.29 +0.44 46,229 64,522 +3,642 Hover/Click
Jun25 250220 71.59 72.54 71.26 71.97 +0.46 46,802 94,797 +1,733 Hover/Click
Jul25 250220 71.19 72.04 70.88 71.57 +0.45 23,277 45,701 +2,047 Hover/Click
Aug25 250220 70.47 71.56 70.45 71.12 +0.44 13,833 36,457 -106 Hover/Click
Sep25 250220 70.30 70.80 69.99 70.65 +0.44 13,237 57,271 +22 Hover/Click
Oct25 250220 69.56 70.49 69.54 70.18 +0.43 2,923 26,892 +36 Hover/Click
Nov25 250220 69.85 70.06 69.76 69.76 +0.42 573 22,315 -63 Hover/Click
Dec25 250220 69.13 69.53 69.12 69.38 +0.41 10,887 112,953 +1,213 Hover/Click
Jan26 250220 69.04 69.04 69.02 69.02 +0.41 190 6,207 -33 Hover/Click
Feb26 250220 68.70 68.70 68.70 68.70 +0.43 160 2,612 +56 Hover/Click
Mar26 250220 68.41 68.41 68.41 68.41 +0.40 451 5,271 +178 Hover/Click
Apr26 250220 68.16 68.16 68.16 68.16 +0.39 105 2,257 +102 Hover/Click
May26 250220 67.94 67.94 67.94 67.94 +0.39 105 1,480 +100 Hover/Click
Jun26 250220 67.73 67.73 67.73 67.73 +0.38 2,622 49,724 +204 Hover/Click
Jul26 250220 67.49 67.49 67.49 67.49 +0.37 342 2,054 +228 Hover/Click
Total Volume and Open Interest 219,573 728,955 -10,934  
US Dollar Index(ICE) Weekly Monthly
Mar25 250220 107.005 107.050 106.235 106.270 -0.793 14,742 38,228 +519 Hover/Click
Jun25 250220 106.550 106.650 105.835 105.880 -0.793 131 755 +18 Hover/Click
Sep25 250220 105.580 105.580 105.580 105.580 -0.792 0 12 +0 Hover/Click
Total Volume and Open Interest 14,873 38,996 +537  
Australian Dollar(CME) Weekly Monthly
Mar25 250220 63.48 64.06 63.29 64.04 +0.54 85,009 187,466 +293 Hover/Click
Jun25 250220 63.51 64.10 63.35 64.09 +0.55 196 1,837 +16 Hover/Click
Sep25 250220 63.79 64.13 63.75 64.13 +0.54 5 110 +2 Hover/Click
Total Volume and Open Interest 85,232 189,997 +311  
British Pound(CME) Weekly Monthly
Mar25 250220 125.85 126.71 125.78 126.69 +0.86 71,331 193,209 -1,485 Hover/Click
Jun25 250220 125.80 126.68 125.78 126.68 +0.86 119 7,843 -9 Hover/Click
Sep25 250220 125.98 126.69 125.98 126.69 +0.84 3 464 +0 Hover/Click
Total Volume and Open Interest 71,464 201,878 -1,492  
Canadian Dollar(CME) Weekly Monthly
Mar25 250220 70.35 70.67 70.28 70.63 +0.28 71,332 310,118 -4,520 Hover/Click
Jun25 250220 70.64 70.95 70.57 70.91 +0.27 501 6,408 +63 Hover/Click
Sep25 250220 71.19 71.19 71.18 71.19 +0.26 0 1,268 +0 Hover/Click
Dec25 250220 71.46 71.47 71.45 71.47 +0.26 2 375 +1 Hover/Click
Total Volume and Open Interest 71,891 318,522 -4,436  
Japanese Yen(CME) Weekly Monthly
Mar25 250220 66.22 67.11 66.20 66.94 +0.75 127,610 282,127 +6,103 Hover/Click
Jun25 250220 66.96 67.79 66.89 67.62 +0.75 1,092 4,104 +351 Hover/Click
Sep25 250220 67.82 68.40 67.82 68.27 +0.75 1 181 +0 Hover/Click
Total Volume and Open Interest 128,831 287,680 +6,517  
Swiss Franc(CME) Weekly Monthly
Mar25 250220 110.90 111.70 110.83 111.69 +0.73 21,392 98,334 +668 Hover/Click
Jun25 250220 112.34 112.88 112.03 112.88 +0.73 51 176 +8 Hover/Click
Sep25 250220 114.06 114.06 113.29 114.06 +0.73 0 31 +0 Hover/Click
Total Volume and Open Interest 21,443 98,554 +676  
EuroFX(CME) Weekly Monthly
Mar25 250220 104.36 105.16 104.31 105.13 +0.74 152,343 613,241 +3,822 Hover/Click
Jun25 250220 104.88 105.67 104.87 105.65 +0.74 5,136 19,966 -1,858 Hover/Click
Sep25 250220 105.93 106.21 105.92 106.21 +0.75 240 2,933 +198 Hover/Click
Total Volume and Open Interest 158,574 640,154 +2,130  
Mexican Peso(CME) Weekly Monthly
Mar25 250220 487.00 491.00 486.75 490.50 +3.25 46,137 142,343 -6,996 Hover/Click
Jun25 250220 483.00 484.88 482.25 484.50 +3.25 2 319 -2 Hover/Click
Total Volume and Open Interest 46,139 142,735 -6,998  
Brazilian Real(CME) Weekly Monthly
Mar25 250220 174.60 175.60 174.50 175.20 +0.45 17,963 74,250 +481 Hover/Click
Apr25 250220 173.75 174.70 173.65 174.30 +0.45 2,257 13,531 +1,955  
May25 250220 174.60 174.60 173.50 173.50 +0.60 0 10 +0  
Jun25 250220 172.55 172.55 172.55 172.55 +0.70       Hover/Click
Total Volume and Open Interest 20,220 87,791 +2,436  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250220 114~200 115~050 114~180 115~010 +0~130 538,580 1,889,631 -89,441 Hover/Click
Jun25 250220 114~140 114~310 114~120 114~270 +0~130 174,661 197,559 +116,951 Hover/Click
Sep25 250220 114~130 114~200 114~070 114~200 +0~130 24 1,116 +1 Hover/Click
Total Volume and Open Interest 713,265 2,088,306 +27,511  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250220 108~305 109~080 108~305 109~055 +0~070 2,635,841 4,729,141 -174,480 Hover/Click
Jun25 250220 108~305 109~075 108~305 109~055 +0~070 1,151,162 774,556 +439,300 Hover/Click
Sep25 250220 109~040 109~140 109~035 109~055 +0~070 1 191 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250220 106~122 106~172 106~120 106~152 +0~036 1,869,267 6,065,884 -234,237 Hover/Click
Jun25 250220 106~146 106~196 106~142 106~176 +0~040 783,984 953,482 +266,819 Hover/Click
Sep25 250220 106~150 106~200 106~150 106~200 +0~040       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250220 102~235 102~251 102~233 102~240 +0~003 863,276 3,788,654 -141,707 Hover/Click
Jun25 250220 102~292 102~307 102~285 102~295 +0~004 282,947 392,082 +156,171 Hover/Click
Sep25 250220 103~005 103~005 103~005 103~005 +0~004 1 238 +1 Hover/Click
Total Volume and Open Interest 1,146,224 4,180,974 +14,465  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250220 95.630 95.630 95.620 95.625 unch 102,171 293,460 +11,503  
Jun25 250220 95.860 95.870 95.840 95.855 -0.005 95,133 375,107 +1,007  
Sep25 250220 96.000 96.000 95.965 95.990 -0.005 79,198 241,857 -1,131  
Dec25 250220 96.060 96.060 96.020 96.055 unch 109,005 292,520 -6,042  
Mar26 250220 96.070 96.070 96.030 96.065 unch 56,483 192,732 +1,650  
Jun26 250220 96.060 96.065 96.025 96.055 -0.005 53,418 178,458 +2,724  
Sep26 250220 96.060 96.060 96.015 96.045 -0.010 35,429 125,379 +2,006  
Dec26 250220 96.060 96.065 96.020 96.045 -0.010 40,022 127,721 +1,825  
Mar27 250220 96.060 96.065 96.015 96.040 -0.015 21,096 65,354 -424  
Jun27 250220 96.065 96.070 96.020 96.040 -0.020 18,547 59,305 -2,472  
Sep27 250220 96.065 96.075 96.025 96.045 -0.020 17,800 69,691 +790  
Dec27 250220 96.070 96.075 96.020 96.040 -0.020 14,013 61,063 +3,865  
Mar28 250220 96.065 96.070 96.020 96.035 -0.020 12,326 37,611 +1,708  
Jun28 250220 96.055 96.060 96.010 96.025 -0.020 4,244 23,658 -402  
Sep28 250220 96.045 96.050 96.000 96.015 -0.020 4,088 26,827 +443  
Dec28 250220 96.030 96.035 95.985 96.000 -0.020 2,618 16,136 +86  
Mar29 250220 96.015 96.020 95.970 95.980 -0.020 1,867 12,457 -369  
Jun29 250220 96.000 96.000 95.950 95.960 -0.025 524 12,057 -85  
Total Volume and Open Interest 670,973 2,516,343 +16,076  
Ultra T-Bond(CBOT)
Mar25 250220 119~09 120~00 119~04 119~28 +0~17 378,223 1,730,995 -46,345  
Jun25 250220 119~05 119~27 119~00 119~23 +0~16 77,785 84,434 +57,711  
Sep25 250220 120~29 120~29 120~29 120~29 +0~16        
Total Volume and Open Interest 456,008 1,815,429 +11,366  
Ultra 10-Yr T-Note(CBOT)
Mar25 250220 111~205 112~005 111~200 111~310 +0~105 648,914 2,298,209 -3,144  
Jun25 250220 111~160 111~280 111~150 111~260 +0~105 90,434 117,961 +59,925  
Sep25 250220 112~050 112~050 112~050 112~050 +0~105        
Total Volume and Open Interest 739,348 2,416,170 +56,781  
30 Day Federal Funds(CBOT)
Feb25 250220 95.670 95.673 95.670 95.673 unch 38,685 510,388 +9,591  
Mar25 250220 95.675 95.675 95.670 95.675 unch 36,132 286,911 +7,381  
Apr25 250220 95.675 95.680 95.675 95.680 unch 50,663 298,711 +6,270  
May25 250220 95.695 95.720 95.695 95.720 +0.020 84,738 249,309 +12,593  
Jun25 250220 95.740 95.770 95.740 95.770 +0.025 49,178 130,564 +20,836  
Jul25 250220 95.800 95.830 95.800 95.830 +0.025 50,983 165,317 -561  
Total Volume and Open Interest 372,810 1,860,825 +68,513  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250220 138.88 139.17 136.77 138.82 -0.07 918 7,184 -168 Hover/Click
Jun25 250220 138.11 138.35 138.11 138.35 -0.07 0 11 +0 Hover/Click
Sep25 250220 138.04 138.04 138.04 138.04 -0.07       Hover/Click
Total Volume and Open Interest 918 7,195 -168  
Euro-Buxl(EUREX)
Mar25 250220 126.64 127.04 126.10 126.76 -0.14 145,563 266,592 +13,403  
Jun25 250220 126.10 126.60 125.90 126.48 -0.14 851 15,184 +420  
Sep25 250220 126.22 126.22 126.22 126.22 -0.22        
Total Volume and Open Interest 146,414 281,776 +13,823  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250220 131.47 131.67 131.30 131.60 +0.09 1,297,966 1,639,732 +103,497 Hover/Click
Jun25 250220 130.62 130.78 130.44 130.73 +0.09 6,858 17,276 +2,575 Hover/Click
Sep25 250220 132.06 132.06 130.85 130.85 +0.10       Hover/Click
Total Volume and Open Interest 1,304,824 1,657,008 +106,072  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250220 116.97 117.09 116.90 117.06 +0.08 825,524 1,489,142 +77,252 Hover/Click
Jun25 250220 117.88 118.03 117.85 118.00 +0.07 646 12,326 +282 Hover/Click
Sep25 250220 117.18 117.18 117.18 117.18 +0.07 0 1 +0 Hover/Click
Total Volume and Open Interest 826,170 1,501,469 +77,534  
Euro-Schatz(EUREX)
Mar25 250220 106.68 106.71 106.64 106.70 +0.03 682,743 2,327,385 +70,166  
Jun25 250220 106.75 106.80 106.75 106.79 +0.04 905 4,162 +178  
Sep25 250220 107.78 107.78 107.78 107.78 +0.03        
Total Volume and Open Interest 683,648 2,331,547 +70,344  
3-Mth Euribor(EUREX)
Mar25 250220 97.575 97.580 97.570 97.580 +0.005 14,572 26,183 +154  
Jun25 250220 97.800 97.815 97.795 97.815 +0.015 41,123 29,844 -89  
Sep25 250220 97.895 97.920 97.890 97.920 +0.015 1,699 28,733 +237  
Total Volume and Open Interest 151,693 199,625 +2,082  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250220 92~06 92~09 91~25 92~00 -0~03 219,778 978,545 +204 Hover/Click
Jun25 250220 92~06 92~10 91~25 92~01 -0~02 4,058 4,480 +2,776 Hover/Click
Total Volume and Open Interest 223,836 983,025 +2,980  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Jun26 211217 99.07 99.07 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250220 97.575 97.580 97.570 97.575 +0.005 198,888 581,583 -6,959  
Jun25 250220 97.800 97.810 97.790 97.810 +0.010 294,397 732,581 +9,854  
Sep25 250220 97.900 97.920 97.885 97.915 +0.015 166,674 572,754 +4,211  
Total Volume and Open Interest 1,560,984 4,768,431 +46,914  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250220 95.88 95.90 95.87 95.88 unch 36,973 315,099 -7,206  
Jun25 250220 96.05 96.07 96.02 96.04 -0.01 44,133 288,734 -3,783  
Sep25 250220 96.17 96.19 96.14 96.16 -0.01 34,352 256,212 +3,868  
Dec25 250220 96.22 96.24 96.19 96.21 -0.01 32,729 238,590 -1,252  
Mar26 250220 96.21 96.23 96.19 96.20 -0.01 21,881 147,276 -133  
Jun26 250220 96.19 96.21 96.17 96.18 -0.02 14,228 124,852 +1,614  
Sep26 250220 96.16 96.18 96.13 96.14 -0.02 8,754 71,180 +1,693  
Dec26 250220 96.12 96.14 96.10 96.11 -0.01 5,359 67,705 +1,885  
Mar27 250220 96.08 96.09 96.08 96.08 -0.01 21 7,125 -6  
Jun27 250220 96.04 96.04 96.04 96.04 -0.02 0 876 +0  
Total Volume and Open Interest 198,430 1,518,221 -3,320  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250220 95.45 95.47 95.43 95.45 unch 197,796 1,184,932 +7,449  
Jun25 250220 95.44 95.44 95.44 95.44 unch        
Total Volume and Open Interest 197,796 1,184,932 +7,449  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250220 96.07 96.08 96.03 96.05 -0.01 225,119 942,303 -9,419  
Jun25 250220 96.05 96.05 96.05 96.05 -0.01        
Total Volume and Open Interest 225,119 942,303 -9,419  
Gold(CMX) Weekly Monthly
Feb25 250220 2949.1 2955.8 2924.2 2940.0 +20.6 2,630 2,369 -678 Hover/Click
Apr25 250220 2949.5 2973.4 2939.3 2956.1 +20.0 159,341 385,846 -2,320 Hover/Click
Jun25 250220 2977.0 3000.4 2967.6 2983.3 +19.7 10,085 75,687 +2,626 Hover/Click
Aug25 250220 3003.0 3025.8 2993.0 3008.8 +19.3 3,359 24,121 +1,098 Hover/Click
Oct25 250220 3026.7 3049.8 3017.6 3032.8 +20.0 1,592 5,834 +581 Hover/Click
Dec25 250220 3054.3 3073.5 3041.8 3056.6 +20.3 1,182 14,297 +214 Hover/Click
Feb26 250220 3079.4 3097.0 3076.4 3081.1 +20.5 28 488 +1 Hover/Click
Apr26 250220 3118.1 3118.1 3103.3 3103.3 +20.5 5 40 +0 Hover/Click
Jun26 250220 3126.6 3126.6 3126.6 3126.6 +20.4 3 223 -1 Hover/Click
Aug26 250220 3150.7 3150.7 3150.7 3150.7 +20.4 1 46 +0 Hover/Click
Oct26 250220 3171.5 3171.5 3171.5 3171.5 +20.4 0 4 +0 Hover/Click
Dec26 250220 3192.0 3192.0 3192.0 3192.0 +20.4 0 34 +0 Hover/Click
Total Volume and Open Interest 180,523 524,184 +1,854  
Silver(CMX) Weekly Monthly
Mar25 250220 3315.0 3378.5 3308.5 3348.6 +44.3 53,731 71,765 -6,861 Hover/Click
May25 250220 3343.0 3408.5 3339.5 3380.7 +46.1 17,669 74,125 +5,908 Hover/Click
Jul25 250220 3377.0 3438.5 3369.5 3410.8 +46.1 2,033 14,623 +152 Hover/Click
Sep25 250220 3416.5 3463.0 3401.0 3442.3 +46.2 775 4,916 +48 Hover/Click
Dec25 250220 3453.5 3514.0 3453.5 3485.2 +45.1 340 3,073 +75 Hover/Click
Mar26 250220 3509.0 3527.6 3509.0 3527.6 +45.0 13 51 -4 Hover/Click
May26 250220 3555.5 3555.5 3555.5 3555.5 +44.9 0 19 +0 Hover/Click
Total Volume and Open Interest 75,496 169,352 -755  
Platinum(NYMEX) Weekly Monthly
Apr25 250220 990.1 999.6 986.0 997.2 +11.0 27,972 78,374 -46 Hover/Click
Jul25 250220 999.4 1009.4 996.2 1006.9 +10.8 1,565 7,970 +68 Hover/Click
Oct25 250220 1005.2 1015.6 1004.7 1013.3 +10.6 567 1,288 -14 Hover/Click
Jan26 250220 1011.7 1025.0 1011.7 1019.6 +10.4 195 215 -5 Hover/Click
Total Volume and Open Interest 30,371 88,288 +18  
Palladium(NYMEX) Weekly Monthly
Mar25 250220 990.50 1010.50 985.50 1008.20 +17.70 5,281 10,740 -1,063 Hover/Click
Jun25 250220 1003.00 1018.50 995.50 1016.00 +16.30 2,356 8,996 +563 Hover/Click
Sep25 250220 1024.00 1024.30 1022.00 1024.30 +16.00 11 29 +2 Hover/Click
Total Volume and Open Interest 7,654 19,817 -494  
Copper(CMX) Weekly Monthly
Mar25 250220 457.30 463.70 454.60 461.20 +4.95 38,094 56,158 -6,466 Hover/Click
May25 250220 462.05 469.00 459.85 466.60 +5.20 24,432 99,604 +4,522 Hover/Click
Jul25 250220 465.40 472.85 464.00 470.70 +5.10 4,926 33,756 +448 Hover/Click
Sep25 250220 469.35 476.35 467.85 474.30 +5.00 2,654 19,271 +440 Hover/Click
Dec25 250220 472.50 479.90 472.50 478.00 +4.95 1,044 12,925 +43 Hover/Click
Total Volume and Open Interest 72,921 237,345 -986  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250220 44655 44684 44034 44268 -443 94,563 79,666 +907 Hover/Click
Jun25 250220 45042 45042 44418 44652 -449 92 1,628 +12 Hover/Click
Sep25 250220 44825 45022 44800 45022 -443 0 52 +0 Hover/Click
Dec25 250220 45406 45406 45391 45406 -479       Hover/Click
Total Volume and Open Interest 94,655 81,346 +919  
Plywood(CBOT) Weekly Monthly
Mar25 250220 44664.0 44685.0 44033.0 44268.0 -443.0 70,547 19,243 +1,244 Hover/Click
Sep25 250220 45228.0 45228.0 44800.0 45022.0 -443.0 6 12 +0 Hover/Click
Total Volume and Open Interest 71,058 20,205 +1,256  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250220 6153.75 6159.50 6102.75 6136.50 -26.50 1,078,997 2,104,008 +11,181 Hover/Click
Jun25 250220 6213.75 6217.25 6161.25 6194.75 -27.00 3,313 25,472 +1,545 Hover/Click
Sep25 250220 6271.00 6271.00 6218.00 6251.00 -27.75 122 1,669 +29 Hover/Click
Dec25 250220 6308.75 6308.75 6297.50 6308.75 -27.00 0 1,702 +0 Hover/Click
Total Volume and Open Interest 1,082,432 2,133,408 +12,755  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250220 22213.00 22235.50 21951.00 22141.75 -108.75 496,442 294,417 +8,000 Hover/Click
Jun25 250220 22470.00 22475.75 22193.50 22382.25 -110.75 564 3,211 -1 Hover/Click
Sep25 250220 22665.00 22665.00 22433.25 22610.50 -110.75 3 127 +1 Hover/Click
Total Volume and Open Interest 497,009 297,760 +8,000  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250220 3215.70 3215.70 3167.70 3184.50 -32.60 10,057 43,226 -330 Hover/Click
Jun25 250220 3209.80 3209.80 3200.90 3209.80 -31.70 0 1 +0 Hover/Click
Sep25 250220 3233.60 3233.60 3233.60 3233.60 -31.90       Hover/Click
Total Volume and Open Interest 10,057 43,227 -330  
Volatility Index(CBOE)
Feb25 250219 15.50 15.94 15.29 15.94 +0.28 68,353 42,906 -21,414  
Mar25 250220 16.95 17.35 16.80 17.03 +0.12 71,995 211,031 -4,000  
Apr25 250220 17.90 18.20 17.75 17.86 +0.02 41,749 66,004 +12,453  
May25 250220 18.35 18.65 18.30 18.40 +0.10 11,741 36,537 +3,034  
Total Volume and Open Interest 137,921 370,578 -28,705  
S & P 600(CME)
Mar25 250220 1420.20 1420.20 1412.90 1420.20 -15.90 16 736 -3  
Jun25 250220 1437.30 1437.30 1437.30 1437.30 -15.40        
Total Volume and Open Interest 16 736 -3  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250220 2284.70 2288.00 2254.40 2266.60 -23.10 124,657 415,723 +2,426 Hover/Click
Jun25 250220 2305.60 2307.80 2275.00 2287.30 -23.30 202 3,170 -15 Hover/Click
Sep25 250220 2309.20 2309.20 2309.20 2309.20 -21.90 2 12 +1 Hover/Click
Total Volume and Open Interest 124,861 419,021 +2,412  
Nikkei 225(CME)
Mar25 250220 38985 38985 38405 38575 -430 5,739 11,980 +625  
Jun25 250220 38300 38435 38265 38435 -415 99 50 +34  
Total Volume and Open Interest 5,838 12,030 +659  
Nikkei 225(SGX) Weekly Monthly
Mar25 250220 39180 39195 38455 38720 -445 15,908 73,896 -174  
Jun25 250220 38660 38680 38310 38465 -440 185 1,312 +61  
Sep25 250220 38450 38450 38450 38450 -445 0 1 +0  
Total Volume and Open Interest 16,093 77,797 -113  
Nikkei 225 Mini(JPX)
Mar25 250220 39180 39180 38450 38710 -460 447,272 328,798 +981  
Jun25 250220 38940 38945 38225 38480 -460 19,954 14,866 +956  
Sep25 250220 38950 38965 38255 38490 -460 956 1,234 +53  
Total Volume and Open Interest 472,949 372,859 +12,084  
Nikkei 225(JPX)
Mar25 250220 39180 39180 38450 38710 -460 28,871 156,452 +162  
Jun25 250220 38940 38940 38220 38480 -460 739 10,946 +122  
Sep25 250220 38790 38790 38490 38490 -460 4 1,478 +0  
Total Volume and Open Interest 29,619 199,971 +432  
Nikkei 225(CME) Yen
Mar25 250220 38970 38975 38385 38555 -430 17,010 38,440 +419  
Jun25 250220 38370 38515 38165 38330 -435 36 35 +10  
Sep25 250220 38615 38615 38615 38615 -390        
Total Volume and Open Interest 17,046 38,475 +429  
Nikkei 225(CME) e-Mini Yen
Mar25 250220 38555 38555 38555 38555 -430 0 1 +0  
Jun25 250220 38330 38330 38330 38330 -435        
Sep25 250220 38615 38615 38615 38615 -390        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb25 250220 8133.0 8173.5 8108.0 8123.0 +9.5 112,258 211,340 +15,592  
Mar25 250220 8155.0 8191.5 8127.0 8141.5 +9.5 88,562 140,897 +103,949  
Apr25 250220 8154.0 8154.0 8154.0 8154.0 +9.5        
Jun25 250220 8017.5 8017.5 8017.5 8017.5 +9.5 0 4 +0  
Sep25 250220 8065.0 8065.0 8065.0 8065.0 +9.5        
Dec25 250220 8079.0 8079.0 8079.0 8079.0 +9.5        
Total Volume and Open Interest 200,820 352,241 +119,541  
Hang Seng Index(HKFE) Weekly Monthly
Feb25 250220 22926 22963 22458 22602 -325 115,416 114,893 -1,355  
Mar25 250220 22914 22931 22460 22595 -318 8,943 18,587 +2,123  
Apr25 250220 22550 22663 22550 22663 -339 0 2,122 +0  
Total Volume and Open Interest 125,052 141,475 +1,162  
DAX(EUREX) Weekly Monthly
Mar25 250220 22471.0 22634.0 22329.0 22393.0 -97.0 56,267 66,197 +5,552  
Jun25 250220 22806.0 22859.0 22615.0 22624.0 -97.0 105 199 +27  
Sep25 250220 22770.0 22770.0 22770.0 22770.0 -98.0 0 5 +0  
Total Volume and Open Interest 56,372 66,402 +5,579  
Mini-DAX(EUREX)
Mar25 250220 22479.0 22634.0 22331.0 22393.0 -97.0 47,586 12,045 +663  
Jun25 250220 22720.0 22852.0 22574.0 22624.0 -97.0 158 200 -8  
Sep25 250220 22770.0 22770.0 22770.0 22770.0 -98.0 0 2 +0  
Total Volume and Open Interest 47,744 12,247 +655  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250220 5462 5510 5456 5472 +5 724,982 2,047,663 +11,434  
Jun25 250220 5427 5455 5414 5417 +5 2,061 37,741 +1,778  
Sep25 250220 5492 5492 5441 5441 +4 0 360 +0  
Total Volume and Open Interest 727,043 2,086,916 +13,212  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250220 12772 12789 12723 12768 +14 20,288 184,878 +1,855  
Jun25 250220 12550 12581 12550 12572 +16 7 297 +4  
Sep25 250220 12583 12583 12583 12583 +17        
Total Volume and Open Interest 20,295 185,175 +1,859  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250220 8688.50 8694.50 8632.50 8643.50 -31.50 71,799 490,935 -2,342  
Jun25 250220 8672.00 8675.00 8648.00 8653.00 -29.00 26 271 +13  
Sep25 250220 8664.50 8665.00 8664.50 8664.50 -29.00        
Total Volume and Open Interest 71,825 491,206 -2,329  
SPI 200(SFE) Weekly Monthly
Mar25 250220 8385.0 8398.0 8251.0 8288.0 -98.0 47,084 255,936 +3,420  
Jun25 250220 8406.0 8406.0 8317.0 8343.0 -97.0 4 313 +0  
Sep25 250220 8324.0 8324.0 8324.0 8324.0 -97.0 0 482 +0  
Total Volume and Open Interest 47,550 257,152 +3,795  
FTSE MIB(ISE)
Mar25 250220 38510.00 38630.00 38260.00 38337.00 -107.00 15,743 98,195 +995  
Jun25 250220 37700.00 37700.00 37684.00 37684.00 -125.00 10 387 +9  
Sep25 250220 37704.00 37704.00 37704.00 37704.00 -105.00        
Total Volume and Open Interest 15,753 98,582 +1,004  
KOSPI 200(KFE)
Mar25 250220 353.10 353.10 349.80 350.70 -3.05 237,421 272,220 +8,784  
Jun25 250220 353.00 353.00 349.60 350.35 -3.05 1,040 16,558 +441  
Sep25 250220 351.60 351.60 351.60 351.60 -3.10 6 3,069 +2  
Total Volume and Open Interest 238,487 303,198 +9,227  
GSCI(CME) Weekly Monthly
Mar25 250220 578.35 579.80 578.35 578.35 +0.40 4 643 +4  
Apr25 250220 578.75 579.45 578.75 578.75 +0.40        
May25 250220 581.25 581.25 581.25 581.25 +5.40        
Total Volume and Open Interest 4 643 +4  
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

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?