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 Fri February 21, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250221 1043.75 1049.25 1036.50 1039.50 -6.00 112,590 149,910 -9,324 Hover/Click
May25 250221 1060.75 1066.75 1054.50 1057.25 -5.75 119,015 359,337 +7,412 Hover/Click
Jul25 250221 1075.75 1081.75 1070.25 1073.00 -4.75 53,684 189,030 +4,584 Hover/Click
Aug25 250221 1073.25 1078.75 1068.50 1071.25 -4.00 5,529 21,724 +298 Hover/Click
Sep25 250221 1058.00 1063.25 1054.00 1057.50 -2.50 5,175 20,198 -98 Hover/Click
Nov25 250221 1058.50 1064.50 1056.00 1059.75 -1.50 22,349 117,717 +2,905 Hover/Click
Jan26 250221 1068.00 1073.50 1065.75 1069.50 -1.75 1,432 12,325 +148 Hover/Click
Mar26 250221 1068.50 1071.50 1064.25 1068.50 -1.25 1,347 14,260 +81 Hover/Click
May26 250221 1071.50 1074.00 1066.75 1071.50 unch 677 4,953 +373 Hover/Click
Jul26 250221 1075.75 1079.75 1073.00 1077.50 +0.25 262 3,687 +40 Hover/Click
Aug26 250221 1070.50 1070.50 1070.50 1070.50 +0.75 11 118 +3 Hover/Click
Sep26 250221 1058.50 1058.50 1045.75 1051.50 -0.50 11 157 +6 Hover/Click
Nov26 250221 1050.00 1055.00 1044.25 1048.25 -1.75 204 3,426 +7 Hover/Click
Jan27 250221 1058.50 1058.50 1058.50 1058.50 -1.50 0 114 +0 Hover/Click
Total Volume and Open Interest 322,286 897,209 +6,435  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250221 296.00 297.00 293.30 294.80 -1.20 55,850 81,974 -10,977 Hover/Click
May25 250221 304.10 305.80 302.10 303.90 -0.70 67,270 234,637 +10,909 Hover/Click
Jul25 250221 311.00 312.50 309.20 311.20 unch 28,400 137,504 +89 Hover/Click
Aug25 250221 312.30 314.00 311.00 313.20 +0.40 5,780 27,151 +1,050 Hover/Click
Sep25 250221 312.70 314.80 312.00 314.20 +0.60 3,795 24,977 +209 Hover/Click
Oct25 250221 313.10 315.30 312.60 314.70 +0.80 2,394 16,354 +450 Hover/Click
Dec25 250221 317.10 319.10 316.40 318.70 +1.00 5,690 52,986 +484 Hover/Click
Jan26 250221 318.80 320.20 317.60 319.80 +0.80 725 5,355 +108 Hover/Click
Mar26 250221 318.40 320.30 317.70 320.10 +1.10 250 4,262 +18 Hover/Click
May26 250221 319.60 321.60 319.00 321.30 +1.10 167 3,083 +46 Hover/Click
Total Volume and Open Interest 170,388 590,191 +2,393  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250221 47.24 47.26 46.49 46.81 -0.45 46,746 61,306 -10,718 Hover/Click
May25 250221 47.72 47.79 46.98 47.34 -0.45 64,393 228,813 +5,683 Hover/Click
Jul25 250221 47.97 48.05 47.29 47.65 -0.40 21,964 142,468 +1,090 Hover/Click
Aug25 250221 47.77 47.91 47.19 47.56 -0.35 5,952 28,220 +228 Hover/Click
Sep25 250221 47.50 47.67 46.99 47.35 -0.32 4,392 16,051 +290 Hover/Click
Oct25 250221 47.21 47.38 46.72 47.06 -0.30 3,889 16,086 +1,020 Hover/Click
Dec25 250221 47.21 47.35 46.69 47.05 -0.30 11,370 65,848 +2,162 Hover/Click
Jan26 250221 47.36 47.37 46.74 47.08 -0.32 678 5,744 +194 Hover/Click
Mar26 250221 47.12 47.36 46.75 47.10 -0.26 46 2,968 +25 Hover/Click
May26 250221 47.18 47.25 46.85 47.21 -0.23 9 1,967 +0 Hover/Click
Total Volume and Open Interest 159,453 571,050 -30  
Canola(WCE) Weekly Monthly
Mar25 250221 667.9 669.4 663.0 667.8 -0.1 9,024 27,935 -5,501 Hover/Click
May25 250221 680.1 681.3 674.7 679.7 -0.4 22,057 139,679 +2,905 Hover/Click
Jul25 250221 686.1 687.6 681.1 686.3 +0.5 7,435 43,528 +225 Hover/Click
Nov25 250221 664.8 667.5 660.7 667.0 +2.1 4,214 34,823 +479 Hover/Click
Jan26 250221 666.9 673.3 666.7 672.9 +3.7 420 2,148 +245 Hover/Click
Mar26 250221 670.8 675.6 670.6 675.6 +5.0 35 369 +6 Hover/Click
Total Volume and Open Interest 43,197 248,785 -1,641  
Corn(CBOT) Weekly Monthly
Mar25 250221 498.00 499.50 490.00 491.25 -6.75 163,804 265,543 -32,004 Hover/Click
May25 250221 512.25 513.75 504.25 505.00 -7.75 167,194 803,214 +15,353 Hover/Click
Jul25 250221 516.00 517.50 509.00 509.50 -7.25 61,585 420,570 +1,328 Hover/Click
Sep25 250221 480.25 482.50 477.00 477.50 -5.00 29,187 230,712 +4,913 Hover/Click
Dec25 250221 478.00 479.50 474.75 475.00 -4.50 33,221 293,654 +4,354 Hover/Click
Mar26 250221 489.25 490.00 485.75 486.00 -4.25 1,738 24,104 +419 Hover/Click
May26 250221 496.00 496.00 491.50 491.75 -4.50 217 10,599 +18 Hover/Click
Jul26 250221 498.25 498.25 493.75 493.75 -4.50 264 3,764 -24 Hover/Click
Sep26 250221 473.50 474.00 470.75 470.75 -3.75 45 1,092 +2 Hover/Click
Dec26 250221 471.75 472.50 469.50 469.50 -3.00 696 11,006 -45 Hover/Click
Total Volume and Open Interest 458,104 2,065,859 -5,566  
Wheat(CBOT) Weekly Monthly
Mar25 250221 585.50 593.00 585.25 590.00 +4.50 37,056 63,920 -6,732 Hover/Click
May25 250221 600.00 608.00 599.75 604.00 +3.75 56,780 193,462 +5,669 Hover/Click
Jul25 250221 614.00 621.25 613.50 617.25 +3.25 17,153 94,088 -346 Hover/Click
Sep25 250221 628.25 635.50 627.75 631.75 +3.00 6,794 35,415 +556 Hover/Click
Dec25 250221 646.00 653.25 645.75 649.75 +2.75 5,812 36,517 -190 Hover/Click
Mar26 250221 660.75 667.25 660.50 664.00 +2.50 1,278 4,596 +61 Hover/Click
Total Volume and Open Interest 125,079 430,081 -946  
Wheat(KCBT) Weekly Monthly
Mar25 250221 608.00 614.50 606.50 609.25 +1.75 16,976 31,369 -3,955 Hover/Click
May25 250221 619.00 627.00 619.00 621.75 +1.75 28,135 112,782 +1,192 Hover/Click
Jul25 250221 631.50 639.25 631.25 633.75 +1.75 10,076 54,489 +1,332 Hover/Click
Sep25 250221 645.25 652.75 644.75 647.50 +2.00 4,877 19,554 +353 Hover/Click
Dec25 250221 663.75 670.50 663.00 665.25 +2.00 2,449 20,016 +377 Hover/Click
Mar26 250221 677.75 683.50 677.50 679.00 +2.50 211 2,387 +59 Hover/Click
May26 250221 685.75 686.50 683.25 683.25 +2.25 31 1,833 +8 Hover/Click
Total Volume and Open Interest 62,765 242,718 -632  
Wheat(MGE) Weekly Monthly
Mar25 250221 631.00 636.25 630.00 631.75 -1.00 6,252 19,118 -3,096 Hover/Click
May25 250221 645.50 651.75 645.00 646.50 -1.25 9,763 40,721 -193 Hover/Click
Jul25 250221 659.50 664.00 658.00 660.00 -0.25 2,206 11,067 +25 Hover/Click
Sep25 250221 667.75 673.50 667.75 670.00 +0.50 1,138 6,058 -237 Hover/Click
Dec25 250221 682.50 688.25 682.50 684.00 +0.25 244 3,346 +119 Hover/Click
Mar26 250221 693.00 694.25 693.00 693.25 +0.25 20 229 +8 Hover/Click
Total Volume and Open Interest 19,623 80,559 -3,374  
Oats(CBOT) Weekly Monthly
Mar25 250221 355.50 359.50 345.25 359.25 +3.00 313 563 -235 Hover/Click
May25 250221 360.50 364.75 352.00 363.50 +2.25 564 2,846 +125 Hover/Click
Jul25 250221 366.50 369.00 362.00 369.00 +2.25 1 326 -1 Hover/Click
Sep25 250221 364.75 364.75 364.75 364.75 +2.25 0 9 +0 Hover/Click
Total Volume and Open Interest 878 3,771 -111  
Rough Rice(CBOT) Weekly Monthly
Mar25 250221 13.94 13.95 13.58 13.60 -0.35 1,442 4,866 -997 Hover/Click
May25 250221 14.05 14.05 13.68 13.73 -0.34 1,444 7,412 +967 Hover/Click
Jul25 250221 14.25 14.25 13.89 13.93 -0.34 49 228 +28 Hover/Click
Sep25 250221 13.79 13.83 13.74 13.78 -0.23 8 267 +1 Hover/Click
Total Volume and Open Interest 2,943 12,798 -1  
Live Cattle(CME) Weekly Monthly
Feb25 250221 197.830 198.450 197.250 197.830 +0.200 1,521 4,118 -939 Hover/Click
Apr25 250221 194.000 194.500 193.580 193.950 +0.150 20,731 151,439 -1,046 Hover/Click
Jun25 250221 190.150 190.785 189.750 190.330 +0.345 10,552 89,277 +768 Hover/Click
Aug25 250221 188.435 189.400 188.300 188.985 +0.585 6,966 56,264 +734 Hover/Click
Oct25 250221 190.185 191.200 190.130 190.830 +0.595 3,952 30,259 +249 Hover/Click
Dec25 250221 191.900 192.900 191.750 192.535 +0.585 1,838 19,296 +259 Hover/Click
Total Volume and Open Interest 46,668 361,953 +99  
Feeder Cattle(CME) Weekly Monthly
Mar25 250221 267.085 268.850 266.835 267.950 +1.115 9,870 18,436 -1,772 Hover/Click
Apr25 250221 266.550 268.450 266.450 267.550 +1.170 7,206 23,568 +1,619 Hover/Click
May25 250221 265.335 266.950 265.130 265.935 +0.850 3,572 14,699 -52 Hover/Click
Aug25 250221 268.500 270.185 268.335 269.300 +1.000 2,314 14,859 -26 Hover/Click
Sep25 250221 267.775 269.350 267.500 268.730 +1.080 1,236 3,148 +119 Hover/Click
Oct25 250221 266.630 268.275 266.480 267.800 +1.070 932 2,645 +258 Hover/Click
Nov25 250221 265.275 266.500 264.900 266.050 +1.100 369 496 -39 Hover/Click
Total Volume and Open Interest 25,570 77,951 +131  
Lean Hogs(CME) Weekly Monthly
Apr25 250221 88.530 89.150 87.600 87.680 -0.850 32,137 121,870 -3,046 Hover/Click
May25 250221 92.630 92.930 91.730 91.950 -0.500 248 5,287 -12  
Jun25 250221 100.400 101.430 99.730 100.630 +0.330 10,625 62,501 -556 Hover/Click
Jul25 250221 102.050 102.580 100.950 101.950 +0.500 5,017 36,865 +395 Hover/Click
Aug25 250221 100.980 101.680 100.150 101.080 +0.430 4,634 30,673 +597 Hover/Click
Oct25 250221 84.350 84.680 83.580 84.300 +0.300 2,916 29,963 +155 Hover/Click
Dec25 250221 75.980 76.580 75.630 76.400 +0.420 1,323 14,888 -222 Hover/Click
Feb26 250221 79.380 79.950 79.150 79.900 +0.520 338 3,788 +38 Hover/Click
Total Volume and Open Interest 57,270 306,142 -2,642  
Class III Milk(CME) Weekly Monthly
Feb25 250221 20.21 20.24 20.21 20.22 -0.10 55 3,682 -5 Hover/Click
Mar25 250221 19.16 19.22 19.01 19.06 -0.14 705 5,720 -12 Hover/Click
Apr25 250221 18.84 18.94 18.69 18.71 -0.21 407 3,683 +147 Hover/Click
May25 250221 18.95 19.00 18.83 18.85 -0.12 147 2,500 +61 Hover/Click
Jun25 250221 18.35 18.37 18.23 18.27 -0.08 23 1,877 +0 Hover/Click
Jul25 250221 18.60 18.61 18.54 18.54 -0.07 23 1,032 +1 Hover/Click
Aug25 250221 18.72 18.75 18.66 18.70 +0.06 9 881 +1 Hover/Click
Sep25 250221 18.75 18.75 18.75 18.75 +0.05 10 852 +1 Hover/Click
Oct25 250221 18.82 18.82 18.82 18.82 unch 6 749 -2 Hover/Click
Nov25 250221 18.55 18.55 18.55 18.55 unch 3 797 +0 Hover/Click
Dec25 250221 18.59 18.59 18.47 18.53 +0.09 8 685 +1 Hover/Click
Jan26 250221 18.30 18.39 18.30 18.36 +0.13 19 41 +18 Hover/Click
Feb26 250221 18.20 18.20 18.15 18.20 -0.03 10 29 +10 Hover/Click
Total Volume and Open Interest 1,432 22,548 +227  
Cocoa(ICE) Weekly Monthly
Mar25 250221 10100 10107 8925 8934 -1141 3,220 1,989 -1,262 Hover/Click
May25 250221 10250 10300 9124 9140 -1127 9,359 54,074 +215 Hover/Click
Jul25 250221 10075 10102 9025 9040 -1029 4,271 25,559 +775 Hover/Click
Sep25 250221 9738 9785 8823 8835 -920 2,253 14,348 +75 Hover/Click
Dec25 250221 9096 9145 8280 8295 -821 1,424 15,243 +237 Hover/Click
Mar26 250221 8491 8526 7792 7816 -689 310 3,817 +41 Hover/Click
May26 250221 8148 8165 7541 7586 -594 26 206 -5 Hover/Click
Total Volume and Open Interest 20,865 115,390 +75  
Coffee "C"(ICE) Weekly Monthly
Mar25 250221 395.75 405.50 395.00 400.00 +4.25 677 874 -1,006 Hover/Click
May25 250221 390.00 394.00 383.85 389.25 -0.65 29,226 81,575 +890 Hover/Click
Jul25 250221 381.05 383.50 375.05 378.90 -0.65 14,196 36,493 +1,257 Hover/Click
Sep25 250221 369.55 371.80 363.95 368.00 -0.05 6,144 18,970 +510 Hover/Click
Dec25 250221 355.00 357.75 349.95 354.95 +1.40 3,181 15,586 -178 Hover/Click
Mar26 250221 345.35 346.85 339.05 344.65 +2.15 1,286 3,497 +93 Hover/Click
Total Volume and Open Interest 55,604 161,633 +1,655  
Orange Juice(ICE) Weekly Monthly
Mar25 250221 315.25 322.00 309.50 312.25 -7.00 767 1,747 -279 Hover/Click
May25 250221 317.65 322.70 307.45 309.50 -8.65 2,069 7,880 +419 Hover/Click
Jul25 250221 313.50 318.00 306.50 307.95 -8.25 235 1,481 +27 Hover/Click
Sep25 250221 313.65 315.40 307.40 308.50 -7.45 87 741 +68 Hover/Click
Nov25 250221 307.95 313.00 307.95 308.00 -5.90 0 114 +0 Hover/Click
Jan26 250221 304.00 313.00 304.00 307.85 -4.20 0 63 +0 Hover/Click
Total Volume and Open Interest 3,158 12,028 +235  
Sugar #11(ICE) Weekly Monthly
Mar25 250221 21.05 21.35 20.95 21.31 +0.26 37,477 103,819 -7,169 Hover/Click
May25 250221 19.75 19.96 19.60 19.92 +0.17 75,065 385,199 +2,920 Hover/Click
Jul25 250221 19.28 19.50 19.16 19.47 +0.18 40,800 175,704 +5,678 Hover/Click
Oct25 250221 19.27 19.47 19.17 19.45 +0.17 26,663 123,273 +3,431 Hover/Click
Mar26 250221 19.50 19.70 19.43 19.68 +0.17 13,601 85,653 +1,389 Hover/Click
May26 250221 18.54 18.67 18.49 18.66 +0.08 5,292 40,044 +785 Hover/Click
Jul26 250221 17.99 18.08 17.95 18.07 +0.04 4,310 28,065 +677 Hover/Click
Oct26 250221 17.85 17.93 17.80 17.92 +0.03 2,448 23,497 +278 Hover/Click
Mar27 250221 18.03 18.11 17.98 18.10 +0.02 715 12,470 +319 Hover/Click
Total Volume and Open Interest 207,340 993,148 +8,438  
London Cocoa(LCE) Weekly Monthly
Mar25 250221 7930 7944 7281 7314 -605 1,689 29,132 +28 Hover/Click
May25 250221 8025 8068 7391 7404 -619 6,075 43,525 +1,014 Hover/Click
Jul25 250221 7917 7953 7277 7300 -609 4,320 32,836 +200 Hover/Click
Sep25 250221 7562 7594 6959 6974 -587 2,772 20,766 +910 Hover/Click
Dec25 250221 6951 6954 6364 6379 -551 1,742 28,494 +193 Hover/Click
Mar26 250221 6525 6525 6014 6029 -498 329 5,590 -7 Hover/Click
May26 250221 6210 6210 5788 5798 -443 11 1,056 -6 Hover/Click
Total Volume and Open Interest 16,941 162,068 +2,333  
London Sugar(LCE) Weekly Monthly
May25 250221 551.00 561.30 548.50 560.20 +4.80 9,432 53,201 -1,252 Hover/Click
Aug25 250221 532.10 541.70 529.20 541.10 +5.30 3,452 22,512 +182 Hover/Click
Oct25 250221 521.40 529.90 518.10 529.60 +4.70 1,131 9,951 +94 Hover/Click
Dec25 250221 515.70 523.40 513.50 523.30 +4.40 246 4,108 +27 Hover/Click
Mar26 250221 514.10 522.20 514.10 521.90 +3.70 160 3,960 -21 Hover/Click
Total Volume and Open Interest 14,567 98,916 -962  
Cotton(ICE) Weekly Monthly
Mar25 250221 65.97 66.25 65.48 66.08 +0.11 11,853 4,962 -7,158 Hover/Click
May25 250221 67.69 67.84 67.02 67.34 -0.13 26,434 142,585 +1,014 Hover/Click
Jul25 250221 68.47 68.78 68.05 68.31 -0.16 8,418 64,918 +1,453 Hover/Click
Oct25 250221 69.39 69.39 69.39 69.39 +0.03 54 115 +47 Hover/Click
Dec25 250221 69.36 69.55 68.90 69.15 -0.01 4,246 49,140 +361 Hover/Click
Mar26 250221 70.37 70.63 69.98 70.23 +0.03 360 3,232 -43 Hover/Click
Total Volume and Open Interest 51,723 266,682 -4,089  
Crude Oil(NYM) Weekly Monthly
Apr25 250221 72.58 72.77 70.17 70.40 -2.08 240,060 312,935 +10,657 Hover/Click
May25 250221 72.37 72.55 70.00 70.22 -2.07 109,435 170,120 +11,283 Hover/Click
Jun25 250221 72.00 72.21 69.73 69.95 -2.02 86,473 181,214 +739 Hover/Click
Jul25 250221 71.66 71.80 69.42 69.61 -1.96 27,516 91,429 +461 Hover/Click
Aug25 250221 71.23 71.34 69.01 69.20 -1.92 19,166 60,186 +121 Hover/Click
Sep25 250221 70.77 70.86 68.59 68.78 -1.87 29,218 102,013 -978 Hover/Click
Oct25 250221 70.06 70.38 68.19 68.36 -1.82 7,872 62,590 +1 Hover/Click
Nov25 250221 69.76 69.77 67.84 67.98 -1.78 5,689 44,422 -264 Hover/Click
Dec25 250221 69.46 69.58 67.50 67.66 -1.72 33,860 183,865 +1,008 Hover/Click
Jan26 250221 69.00 69.00 67.23 67.34 -1.68 2,807 42,594 -331 Hover/Click
Feb26 250221 68.34 68.41 66.98 67.07 -1.63 1,461 27,059 -293 Hover/Click
Mar26 250221 68.00 68.05 66.68 66.83 -1.58 3,592 46,628 +250 Hover/Click
Apr26 250221 66.62 66.62 66.62 66.62 -1.54 701 16,676 +91 Hover/Click
May26 250221 66.44 66.44 66.44 66.44 -1.50 107 14,756 +29 Hover/Click
Jun26 250221 67.87 67.89 66.15 66.27 -1.46 7,956 95,380 +112 Hover/Click
Jul26 250221 66.07 66.07 66.07 66.07 -1.41 198 15,488 +26 Hover/Click
Total Volume and Open Interest 595,364 1,747,571 +3,976  
e-miNY Crude Oil(NYM)
Apr25 250221 72.600 72.750 70.200 70.400 -2.075 3,837 1,552 +75  
May25 250221 72.550 72.550 70.025 70.225 -2.075 135 606 +15  
Jun25 250221 71.950 72.175 69.775 69.950 -2.025 29 61 +0  
Jul25 250221 71.700 71.775 69.450 69.600 -1.975 18 20 +1  
Aug25 250221 70.600 70.600 69.200 69.200 -1.925 1 5 +0  
Sep25 250221 68.775 68.775 68.775 68.775 -1.875 0 4 +0  
Oct25 250221 68.350 68.350 68.350 68.350 -1.825 0 7 +0  
Nov25 250221 68.000 68.000 68.000 68.000 -1.750 0 7 +0  
Dec25 250221 68.450 69.550 67.550 67.650 -1.725 0 41 +0  
Jan26 250221 67.350 67.350 67.350 67.350 -1.675 0 4 +0  
Total Volume and Open Interest 4,020 2,313 +91  
NY Harbor ULSD(NYM) Weekly Monthly
Mar25 250221 249.99 250.68 243.08 243.23 -7.11 35,648 43,744 -8,266 Hover/Click
Apr25 250221 244.55 245.15 237.61 237.81 -6.85 74,076 89,394 +3,537 Hover/Click
May25 250221 238.58 239.22 231.78 232.17 -6.40 38,374 49,228 +128 Hover/Click
Jun25 250221 234.92 235.26 228.38 228.76 -5.91 32,177 57,316 +1,758 Hover/Click
Jul25 250221 233.35 233.65 227.07 227.44 -5.58 8,224 21,755 +550 Hover/Click
Aug25 250221 232.51 232.96 226.56 226.94 -5.36 7,899 19,329 +1,907 Hover/Click
Sep25 250221 232.99 233.25 226.97 227.34 -5.25 6,460 15,268 +405 Hover/Click
Oct25 250221 233.40 233.61 227.43 227.84 -5.18 1,951 10,497 +137 Hover/Click
Nov25 250221 232.36 232.37 227.54 227.77 -5.09 1,648 6,058 +59 Hover/Click
Dec25 250221 232.41 232.71 226.79 227.26 -5.00 6,036 22,789 +541 Hover/Click
Jan26 250221 230.30 230.30 226.63 227.12 -4.83 394 4,620 -69 Hover/Click
Feb26 250221 230.00 230.00 226.34 226.34 -4.68 232 2,363 +2 Hover/Click
Mar26 250221 227.25 228.40 224.75 224.86 -4.54 407 2,413 +229 Hover/Click
Apr26 250221 225.00 225.85 222.79 222.79 -4.43 48 886 +3 Hover/Click
Total Volume and Open Interest 213,690 357,216 +929  
RBOB Gasoline(NYM) Weekly Monthly
Mar25 250221 208.99 209.09 202.37 202.67 -5.98 32,898 40,792 -1,496 Hover/Click
Apr25 250221 232.39 232.96 226.19 226.57 -5.60 69,768 113,345 -1,785 Hover/Click
May25 250221 232.85 233.34 226.65 227.00 -5.52 35,313 69,938 +3,702 Hover/Click
Jun25 250221 231.65 232.16 225.67 226.00 -5.41 26,968 65,919 +660 Hover/Click
Jul25 250221 229.33 229.67 223.50 223.79 -5.26 11,253 29,650 -210 Hover/Click
Aug25 250221 226.01 226.43 220.34 220.63 -5.17 9,472 19,978 +1,642 Hover/Click
Sep25 250221 220.87 220.87 216.04 216.16 -5.08 7,816 30,209 -484 Hover/Click
Oct25 250221 205.25 205.52 200.49 200.78 -4.88 2,808 13,910 +255 Hover/Click
Nov25 250221 200.09 200.09 195.83 195.90 -4.64 1,102 8,074 -53 Hover/Click
Dec25 250221 196.30 197.20 192.07 192.37 -4.38 2,236 26,940 -34 Hover/Click
Total Volume and Open Interest 200,146 426,761 +2,148  
e-miNY RBOB Gasoline(NYM)
Mar25 250221 208.70 208.70 202.67 202.67 -5.98 0 2 +0  
Apr25 250221 226.57 226.57 226.57 226.57 -5.60        
May25 250221 227.00 227.00 227.00 227.00 -5.52        
Jun25 250221 226.00 226.00 226.00 226.00 -5.41        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Mar25 250221 4.174 4.444 4.148 4.234 +0.082 211,817 55,935 -18,594 Hover/Click
Apr25 250221 4.100 4.314 4.075 4.129 +0.043 208,692 203,531 +4,481 Hover/Click
May25 250221 4.133 4.335 4.121 4.157 +0.026 91,758 198,870 +4,037 Hover/Click
Jun25 250221 4.271 4.454 4.243 4.280 +0.026 46,600 80,548 -401 Hover/Click
Jul25 250221 4.411 4.579 4.371 4.409 +0.029 47,081 96,715 +234 Hover/Click
Aug25 250221 4.456 4.615 4.408 4.448 +0.035 32,377 45,269 +2,452 Hover/Click
Sep25 250221 4.400 4.573 4.368 4.410 +0.039 32,771 92,038 +2,054 Hover/Click
Oct25 250221 4.433 4.603 4.400 4.440 +0.038 61,925 121,999 -1,718 Hover/Click
Nov25 250221 4.580 4.751 4.561 4.591 +0.035 17,235 64,130 -299 Hover/Click
Dec25 250221 4.944 5.089 4.912 4.927 +0.020 10,274 42,060 +348 Hover/Click
Jan26 250221 5.169 5.306 5.142 5.155 +0.023 20,736 119,763 +142 Hover/Click
Feb26 250221 4.759 4.881 4.745 4.756 +0.020 7,610 38,636 +304 Hover/Click
Mar26 250221 4.192 4.285 4.175 4.189 +0.011 12,129 79,118 +1,005 Hover/Click
Apr26 250221 3.794 3.828 3.749 3.774 +0.010 10,013 75,067 +1,186 Hover/Click
May26 250221 3.787 3.836 3.758 3.779 +0.001 3,153 16,612 +1,164 Hover/Click
Jun26 250221 3.919 3.953 3.875 3.897 -0.003 2,288 7,963 +423 Hover/Click
Total Volume and Open Interest 829,369 1,582,424 -1,356  
Brent Crude Oil(ICE) Weekly Monthly
Apr25 250221 76.66 76.75 74.21 74.43 -2.05 275,613 275,540 -34,047 Hover/Click
May25 250221 76.21 76.32 73.80 74.05 -2.00 309,859 573,845 +29,053 Hover/Click
Jun25 250221 75.77 75.87 73.43 73.68 -1.93 195,153 320,084 +4,454 Hover/Click
Jul25 250221 75.33 75.43 73.07 73.30 -1.89 73,469 160,241 +6,191 Hover/Click
Aug25 250221 74.89 74.99 72.69 72.91 -1.84 33,230 116,570 +4,006 Hover/Click
Sep25 250221 74.47 74.53 72.29 72.51 -1.79 33,013 164,823 +467 Hover/Click
Oct25 250221 74.07 74.11 71.94 72.13 -1.74 10,914 97,206 -271 Hover/Click
Nov25 250221 73.67 73.67 71.59 71.78 -1.69 7,122 73,690 +485 Hover/Click
Dec25 250221 73.30 73.34 71.27 71.46 -1.65 48,310 212,090 +829 Hover/Click
Jan26 250221 72.96 72.96 71.00 71.16 -1.61 2,584 39,140 -50 Hover/Click
Feb26 250221 72.34 72.37 70.75 70.88 -1.57 1,995 41,974 +138 Hover/Click
Mar26 250221 72.36 72.38 70.54 70.64 -1.53 3,494 34,408 +165 Hover/Click
Apr26 250221 70.41 70.43 70.41 70.43 -1.49 660 23,535 +45 Hover/Click
May26 250221 70.25 70.25 70.25 70.25 -1.46 407 19,135 +91 Hover/Click
Total Volume and Open Interest 1,018,974 2,601,127 +12,082  
Gas Oil(ICE) Weekly Monthly
Mar25 250221 732.25 733.50 711.50 717.00 -17.75 78,831 195,853 +3,392 Hover/Click
Apr25 250221 716.50 718.75 696.75 702.75 -16.50 117,512 170,110 +12,202 Hover/Click
May25 250221 705.75 707.50 686.75 692.50 -15.50 69,475 97,300 +2,321 Hover/Click
Jun25 250221 697.75 699.50 679.50 685.00 -15.00 62,812 102,598 +1,260 Hover/Click
Jul25 250221 694.50 694.50 675.25 680.75 -14.50 14,249 55,051 +1,895 Hover/Click
Aug25 250221 691.50 691.50 673.00 678.25 -14.00 7,564 48,072 +1,147 Hover/Click
Sep25 250221 687.75 688.75 672.25 677.50 -13.75 10,047 48,292 +1,399 Hover/Click
Oct25 250221 687.75 688.75 672.75 677.75 -13.50 2,123 30,966 +121 Hover/Click
Nov25 250221 685.00 685.00 669.25 674.25 -13.00 1,234 18,842 -190 Hover/Click
Dec25 250221 680.00 681.25 664.00 669.00 -12.75 14,287 62,918 +239 Hover/Click
Total Volume and Open Interest 383,370 928,892 +24,386  
WTI Crude Oil(ICE) Weekly Monthly
Apr25 250221 72.71 72.75 70.18 70.40 -2.08 42,548 96,902 -198 Hover/Click
May25 250221 72.47 72.55 70.02 70.22 -2.07 60,322 67,704 +3,182 Hover/Click
Jun25 250221 72.21 72.21 69.77 69.95 -2.02 59,362 93,965 -832 Hover/Click
Jul25 250221 71.81 71.81 69.48 69.61 -1.96 41,809 45,868 +167 Hover/Click
Aug25 250221 70.99 71.13 69.05 69.20 -1.92 27,543 36,030 -427 Hover/Click
Sep25 250221 70.53 70.53 68.66 68.78 -1.87 17,556 57,265 -6 Hover/Click
Oct25 250221 69.60 69.60 68.36 68.36 -1.82 3,854 26,908 +16 Hover/Click
Nov25 250221 68.37 68.37 67.99 67.99 -1.77 1,089 22,305 -10 Hover/Click
Dec25 250221 69.30 69.30 67.56 67.66 -1.72 11,748 112,978 +25 Hover/Click
Jan26 250221 67.34 67.34 67.34 67.34 -1.68 244 6,317 +110 Hover/Click
Feb26 250221 67.07 67.07 67.07 67.07 -1.63 115 2,673 +61 Hover/Click
Mar26 250221 67.22 67.22 66.83 66.83 -1.58 538 5,360 +89 Hover/Click
Apr26 250221 66.62 66.62 66.62 66.62 -1.54 66 2,307 +50 Hover/Click
May26 250221 66.44 66.44 66.44 66.44 -1.50 52 1,530 +50 Hover/Click
Jun26 250221 66.93 66.94 66.27 66.27 -1.46 2,343 49,497 -227 Hover/Click
Jul26 250221 66.07 66.07 66.07 66.07 -1.42 60 2,053 -1 Hover/Click
Total Volume and Open Interest 271,588 730,949 +1,994  
US Dollar Index(ICE) Weekly Monthly
Mar25 250221 106.355 106.660 106.290 106.520 +0.250 19,045 39,280 +1,052 Hover/Click
Jun25 250221 105.980 106.245 105.915 106.125 +0.245 169 764 +9 Hover/Click
Sep25 250221 105.825 105.825 105.825 105.825 +0.245 0 12 +0 Hover/Click
Total Volume and Open Interest 19,214 40,057 +1,061  
Australian Dollar(CME) Weekly Monthly
Mar25 250221 64.02 64.10 63.53 63.55 -0.49 94,848 187,952 +486 Hover/Click
Jun25 250221 64.07 64.14 63.58 63.60 -0.49 226 1,873 +36 Hover/Click
Sep25 250221 63.91 63.91 63.64 63.64 -0.49 17 103 -7 Hover/Click
Total Volume and Open Interest 95,108 190,523 +526  
British Pound(CME) Weekly Monthly
Mar25 250221 126.66 126.78 126.24 126.31 -0.38 82,859 195,604 +2,395 Hover/Click
Jun25 250221 126.71 126.76 126.23 126.29 -0.39 203 7,854 +11 Hover/Click
Sep25 250221 126.62 126.62 126.29 126.30 -0.39 8 469 +5 Hover/Click
Total Volume and Open Interest 83,174 204,387 +2,509  
Canadian Dollar(CME) Weekly Monthly
Mar25 250221 70.61 70.65 70.31 70.35 -0.28 64,931 312,726 +2,608 Hover/Click
Jun25 250221 70.92 70.93 70.60 70.63 -0.28 1,007 6,758 +350 Hover/Click
Sep25 250221 71.18 71.18 70.90 70.91 -0.28 6 1,264 -4 Hover/Click
Dec25 250221 71.41 71.42 71.18 71.18 -0.29 2 375 +0 Hover/Click
Total Volume and Open Interest 66,012 321,469 +2,947  
Japanese Yen(CME) Weekly Monthly
Mar25 250221 67.01 67.31 66.50 67.24 +0.30 223,690 300,481 +18,354 Hover/Click
Jun25 250221 67.71 67.99 67.19 67.94 +0.32 2,188 3,954 -150 Hover/Click
Sep25 250221 68.40 68.58 67.99 68.58 +0.31 5 182 +1 Hover/Click
Total Volume and Open Interest 226,531 306,123 +18,443  
Swiss Franc(CME) Weekly Monthly
Mar25 250221 111.65 111.78 111.31 111.73 +0.04 20,746 98,172 -162 Hover/Click
Jun25 250221 112.86 112.96 112.52 112.91 +0.03 36 201 +25 Hover/Click
Sep25 250221 114.09 114.10 113.72 114.09 +0.03 0 31 +0 Hover/Click
Total Volume and Open Interest 20,782 98,417 -137  
EuroFX(CME) Weekly Monthly
Mar25 250221 105.11 105.17 104.61 104.74 -0.39 170,417 608,247 -4,994 Hover/Click
Jun25 250221 105.67 105.68 105.13 105.27 -0.38 17,609 36,180 +16,214 Hover/Click
Sep25 250221 106.21 106.21 105.81 105.81 -0.40 53 2,984 +51 Hover/Click
Total Volume and Open Interest 188,711 651,717 +11,563  
Mexican Peso(CME) Weekly Monthly
Mar25 250221 490.75 491.25 487.50 488.25 -2.25 56,391 154,686 +12,343 Hover/Click
Jun25 250221 484.88 485.13 481.88 482.25 -2.25 5 323 +4 Hover/Click
Total Volume and Open Interest 56,396 155,082 +12,347  
New Zealand Dollar(CME) Weekly Monthly
Mar25 250221 57.6400 57.7600 57.3700 57.3900 -0.2700 34,727 89,570 +241 Hover/Click
Jun25 250221 57.8600 57.8700 57.5100 57.5100 -0.2700 16 117 +11 Hover/Click
Total Volume and Open Interest 34,743 89,690 +252  
Brazilian Real(CME) Weekly Monthly
Mar25 250221 175.20 175.90 174.20 174.30 -0.90 16,702 74,145 -105 Hover/Click
Apr25 250221 173.95 174.85 173.30 173.40 -0.90 2,621 15,541 +2,010  
May25 250221 172.65 172.65 172.65 172.65 -0.85 5 15 +5  
Jun25 250221 171.60 171.60 171.60 171.60 -0.95       Hover/Click
Total Volume and Open Interest 19,328 89,701 +1,910  
Bitcoin RR(CME) Weekly Monthly
Feb25 250221 98455 99765 94580 94675 -4030 11,812 17,504 -1,933 Hover/Click
Mar25 250221 99320 100455 95210 95295 -4130 7,430 16,633 +2,915 Hover/Click
Apr25 250221 100000 101160 95880 95950 -4180 628 669 +269 Hover/Click
May25 250221 101485 101820 96595 96625 -4235 14 130 +2 Hover/Click
Jun25 250221 101210 102400 97295 97320 -4240 0 126 +0 Hover/Click
Total Volume and Open Interest 19,884 35,108 +1,253  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250221 114~280 116~100 114~270 116~030 +1~020 550,376 1,748,794 -140,837 Hover/Click
Jun25 250221 114~210 116~040 114~210 115~290 +1~020 228,971 344,432 +146,873 Hover/Click
Sep25 250221 114~310 115~270 114~180 115~220 +1~020 1 1,116 +0 Hover/Click
Total Volume and Open Interest 779,348 2,094,342 +6,036  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250221 109~040 109~240 109~035 109~220 +0~165 2,332,461 4,383,958 -345,183 Hover/Click
Jun25 250221 109~035 109~240 109~030 109~220 +0~165 939,075 1,235,744 +461,188 Hover/Click
Sep25 250221 109~170 109~250 109~060 109~220 +0~165 127 239 +48 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250221 106~146 106~274 106~140 106~262 +0~110 2,038,339 5,768,499 -297,385 Hover/Click
Jun25 250221 106~170 106~306 106~164 106~296 +0~120 1,162,712 1,386,159 +432,677 Hover/Click
Sep25 250221 107~000 107~000 107~000 107~000 +0~120 5 5 +5 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250221 102~235 102~286 102~233 102~283 +0~043 1,031,306 3,458,406 -330,248 Hover/Click
Jun25 250221 102~292 103~030 102~287 103~026 +0~051 571,374 711,096 +319,014 Hover/Click
Sep25 250221 103~056 103~056 103~056 103~056 +0~051 1 239 +1 Hover/Click
Total Volume and Open Interest 1,602,681 4,169,741 -11,233  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250221 95.625 95.630 95.615 95.630 +0.005 41,396 293,716 +256  
Jun25 250221 95.850 95.870 95.835 95.865 +0.010 53,575 374,959 -148  
Sep25 250221 95.975 96.010 95.965 96.005 +0.015 52,221 239,968 -1,889  
Dec25 250221 96.045 96.085 96.030 96.075 +0.020 69,088 302,858 +10,338  
Mar26 250221 96.045 96.100 96.035 96.085 +0.020 32,279 194,600 +1,868  
Jun26 250221 96.000 96.100 96.000 96.080 +0.025 44,755 183,576 +5,118  
Sep26 250221 96.045 96.095 96.020 96.075 +0.030 24,770 127,384 +2,005  
Dec26 250221 96.045 96.100 96.020 96.080 +0.035 28,317 127,793 +72  
Mar27 250221 96.045 96.100 96.020 96.080 +0.040 19,347 69,070 +3,716  
Jun27 250221 96.045 96.105 96.025 96.085 +0.045 14,634 61,721 +2,416  
Sep27 250221 96.045 96.110 96.025 96.090 +0.045 8,143 70,119 +428  
Dec27 250221 96.045 96.110 96.025 96.085 +0.045 10,249 60,150 -913  
Mar28 250221 96.040 96.105 96.020 96.080 +0.045 6,120 38,146 +535  
Jun28 250221 96.030 96.090 96.010 96.075 +0.050 4,001 22,618 -1,040  
Sep28 250221 96.025 96.080 96.000 96.065 +0.050 6,277 25,359 -1,468  
Dec28 250221 96.010 96.070 95.985 96.050 +0.050 5,074 15,380 -756  
Mar29 250221 95.985 96.050 95.970 96.030 +0.050 1,623 12,233 -224  
Jun29 250221 95.965 96.030 95.960 96.015 +0.055 2,571 11,033 -1,024  
Total Volume and Open Interest 428,354 2,536,269 +19,926  
Ultra T-Bond(CBOT)
Mar25 250221 119~18 121~19 119~18 121~10 +1~14 442,894 1,605,749 -125,246  
Jun25 250221 119~14 121~15 119~14 121~06 +1~15 186,124 221,980 +137,546  
Sep25 250221 122~12 122~12 122~12 122~12 +1~15        
Total Volume and Open Interest 629,018 1,827,729 +12,300  
Ultra 10-Yr T-Note(CBOT)
Mar25 250221 111~280 112~250 111~270 112~215 +0~225 935,566 2,180,007 -118,202  
Jun25 250221 111~230 112~200 111~225 112~165 +0~225 470,619 285,394 +167,433  
Sep25 250221 112~275 112~275 112~275 112~275 +0~225        
Total Volume and Open Interest 1,406,185 2,465,401 +49,231  
30 Day Federal Funds(CBOT)
Feb25 250221 95.670 95.673 95.670 95.670 -0.003 23,538 515,193 +4,805  
Mar25 250221 95.670 95.680 95.670 95.675 unch 88,006 302,515 +15,604  
Apr25 250221 95.675 95.690 95.675 95.685 +0.005 61,309 303,495 +4,784  
May25 250221 95.710 95.745 95.710 95.740 +0.020 263,960 347,735 +98,426  
Jun25 250221 95.760 95.805 95.755 95.800 +0.030 52,905 137,424 +6,860  
Jul25 250221 95.820 95.880 95.820 95.870 +0.040 43,238 171,917 +6,600  
Total Volume and Open Interest 598,025 2,004,279 +143,454  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250221 138.84 139.73 138.73 139.28 +0.46 986 7,210 +26 Hover/Click
Jun25 250221 139.00 139.01 138.69 138.69 +0.34 1 12 +1 Hover/Click
Sep25 250221 138.38 138.38 138.38 138.38 +0.34       Hover/Click
Total Volume and Open Interest 987 7,222 +27  
Euro-Buxl(EUREX)
Mar25 250221 126.76 129.20 126.76 128.80 +2.04 104,419 257,452 -9,140  
Jun25 250221 126.92 128.78 126.92 128.54 +2.06 1,298 15,726 +542  
Sep25 250221 128.32 128.32 128.32 128.32 +2.10        
Total Volume and Open Interest 105,717 273,178 -8,598  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250221 131.59 132.60 131.56 132.38 +0.78 974,956 1,543,175 -96,557 Hover/Click
Jun25 250221 130.74 131.71 130.74 131.51 +0.78 5,258 20,538 +3,262 Hover/Click
Sep25 250221 131.65 131.65 131.65 131.65 +0.80 2 2 +2 Hover/Click
Total Volume and Open Interest 980,216 1,563,715 -93,293  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250221 117.05 117.53 117.03 117.40 +0.34 795,712 1,503,982 +14,840 Hover/Click
Jun25 250221 118.01 118.50 118.01 118.39 +0.39 7,335 19,040 +6,714 Hover/Click
Sep25 250221 117.52 117.52 117.52 117.52 +0.34 0 1 +0 Hover/Click
Total Volume and Open Interest 803,047 1,523,023 +21,554  
Euro-Schatz(EUREX)
Mar25 250221 106.69 106.86 106.68 106.79 +0.10 476,554 2,249,575 -77,810  
Jun25 250221 106.81 106.96 106.79 106.90 +0.11 3,987 6,795 +2,633  
Sep25 250221 107.89 107.89 107.89 107.89 +0.11        
Total Volume and Open Interest 480,541 2,256,370 -75,177  
3-Mth Euribor(EUREX)
Mar25 250221 97.580 97.595 97.580 97.590 +0.010 4,822 26,070 -113  
Jun25 250221 97.810 97.840 97.805 97.835 +0.020 1,387 29,729 -115  
Sep25 250221 97.915 97.960 97.910 97.955 +0.035 2,497 28,976 +243  
Total Volume and Open Interest 36,300 199,706 +81  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250221 92~02 92~19 91~30 92~13 +0~13 183,811 974,120 -4,425 Hover/Click
Jun25 250221 92~03 92~20 91~31 92~14 +0~13 35,233 30,248 +25,768 Hover/Click
Total Volume and Open Interest 219,044 1,004,368 +21,343  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250221 97.575 97.615 97.575 97.590 +0.015 117,071 570,926 -10,657  
Jun25 250221 97.805 97.875 97.805 97.835 +0.025 144,715 736,034 +3,453  
Sep25 250221 97.910 97.990 97.910 97.950 +0.035 114,717 569,995 -2,759  
Total Volume and Open Interest 969,036 4,773,724 +5,293  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250221 95.88 95.89 95.87 95.89 +0.01 46,698 312,307 -2,792  
Jun25 250221 96.04 96.05 96.02 96.04 unch 55,859 298,258 +9,524  
Sep25 250221 96.15 96.17 96.14 96.17 +0.01 43,072 266,625 +10,413  
Dec25 250221 96.20 96.23 96.19 96.22 +0.01 40,278 247,966 +9,376  
Mar26 250221 96.19 96.22 96.19 96.22 +0.02 19,599 147,101 -175  
Jun26 250221 96.17 96.21 96.17 96.20 +0.02 13,615 127,972 +3,120  
Sep26 250221 96.14 96.18 96.14 96.17 +0.03 9,677 72,213 +1,033  
Dec26 250221 96.10 96.14 96.10 96.13 +0.02 10,129 69,455 +1,750  
Mar27 250221 96.07 96.11 96.07 96.11 +0.03 97 7,026 -99  
Jun27 250221 96.08 96.08 96.08 96.08 +0.04 0 876 +0  
Total Volume and Open Interest 239,024 1,550,371 +32,150  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250221 95.44 95.47 95.43 95.46 +0.01 197,882 1,179,820 -5,112  
Jun25 250221 95.45 95.46 95.45 95.46 +0.02        
Total Volume and Open Interest 197,882 1,179,820 -5,112  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250221 96.04 96.08 96.03 96.07 +0.02 231,621 943,166 +863  
Jun25 250221 96.07 96.07 96.07 96.07 +0.02        
Total Volume and Open Interest 231,621 943,166 +863  
Gold(CMX) Weekly Monthly
Feb25 250221 2938.8 2940.0 2917.3 2937.6 -2.4 656 867 -1,502 Hover/Click
Apr25 250221 2955.7 2964.7 2930.1 2953.2 -2.9 172,197 388,041 +2,195 Hover/Click
Jun25 250221 2982.9 2990.7 2957.9 2980.7 -2.6 4,657 77,267 +1,580 Hover/Click
Aug25 250221 3008.2 3015.6 2985.0 3006.0 -2.8 1,931 24,283 +162 Hover/Click
Oct25 250221 3025.9 3038.4 3009.2 3029.9 -2.9 994 5,805 -29 Hover/Click
Dec25 250221 3055.6 3063.9 3031.8 3054.0 -2.6 2,348 14,286 -11 Hover/Click
Feb26 250221 3081.9 3081.9 3078.1 3078.1 -3.0 49 503 +15 Hover/Click
Apr26 250221 3099.6 3099.6 3099.6 3099.6 -3.7 2 40 +0 Hover/Click
Jun26 250221 3149.1 3149.1 3122.1 3122.1 -4.5 0 223 +0 Hover/Click
Aug26 250221 3145.6 3145.6 3145.6 3145.6 -5.1 0 46 +0 Hover/Click
Oct26 250221 3167.8 3167.8 3167.8 3167.8 -3.7 0 4 +0 Hover/Click
Dec26 250221 3188.5 3188.5 3188.5 3188.5 -3.5 0 34 +0 Hover/Click
Total Volume and Open Interest 183,934 526,625 +2,441  
Silver(CMX) Weekly Monthly
Mar25 250221 3345.0 3354.0 3281.0 3301.2 -47.4 56,837 65,740 -6,025 Hover/Click
May25 250221 3377.0 3385.5 3313.0 3333.8 -46.9 21,328 81,693 +7,568 Hover/Click
Jul25 250221 3393.0 3409.0 3345.0 3364.5 -46.3 1,358 14,582 -41 Hover/Click
Sep25 250221 3437.5 3441.5 3376.5 3396.6 -45.7 683 5,042 +126 Hover/Click
Dec25 250221 3483.5 3483.5 3427.0 3439.8 -45.4 340 3,098 +25 Hover/Click
Mar26 250221 3483.5 3483.5 3481.8 3481.8 -45.8 23 56 +5 Hover/Click
May26 250221 3508.5 3508.5 3508.5 3508.5 -47.0 0 19 +0 Hover/Click
Total Volume and Open Interest 81,774 171,305 +1,953  
Platinum(NYMEX) Weekly Monthly
Apr25 250221 997.9 1003.8 982.5 987.7 -9.5 18,082 77,475 -899 Hover/Click
Jul25 250221 1004.8 1013.4 993.4 998.8 -8.1 671 8,008 +38 Hover/Click
Oct25 250221 1011.5 1019.4 1000.3 1005.8 -7.5 249 1,340 +52 Hover/Click
Jan26 250221 1019.3 1025.1 1007.6 1012.6 -7.0 87 219 +4 Hover/Click
Total Volume and Open Interest 19,143 87,486 -802  
Palladium(NYMEX) Weekly Monthly
Mar25 250221 1008.00 1008.00 981.00 990.90 -17.30 5,504 8,688 -2,052 Hover/Click
Jun25 250221 1014.00 1014.00 988.50 996.90 -19.10 3,043 9,700 +704 Hover/Click
Sep25 250221 1010.00 1010.00 1005.20 1005.20 -19.10 14 33 +4 Hover/Click
Total Volume and Open Interest 8,563 18,435 -1,382  
Copper(CMX) Weekly Monthly
Mar25 250221 461.00 461.50 453.30 456.00 -5.20 47,196 48,745 -7,413 Hover/Click
May25 250221 466.55 466.90 458.80 461.55 -5.05 29,292 106,056 +6,452 Hover/Click
Jul25 250221 470.20 470.55 462.95 465.80 -4.90 3,440 33,507 -249 Hover/Click
Sep25 250221 471.40 473.30 467.35 469.65 -4.65 2,056 19,421 +150 Hover/Click
Dec25 250221 475.00 476.75 471.20 473.55 -4.45 909 13,009 +84 Hover/Click
Total Volume and Open Interest 85,150 236,822 -523  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250221 44264 44331 43419 43486 -782 107,820 82,679 +3,013 Hover/Click
Jun25 250221 44658 44712 43796 43862 -790 250 1,664 +36 Hover/Click
Sep25 250221 44527 44557 44199 44240 -782 41 40 -12 Hover/Click
Dec25 250221 44615 44615 44615 44615 -791       Hover/Click
Total Volume and Open Interest 108,111 84,383 +3,037  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar25 250221 44252 44332 43419 43486 -782 84,480 21,305 +2,062 Hover/Click
Jun25 250221 44658 44712 43796 43862 -790 986 1,001 +59 Hover/Click
Sep25 250221 44648 44648 44154 44240 -782 7 16 +4 Hover/Click
Dec25 250221 44615 44615 44615 44615 -791 0 8 +0 Hover/Click
Total Volume and Open Interest 85,473 22,330 +2,125  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250221 6132.50 6142.50 6024.50 6029.00 -107.50 1,405,343 2,098,920 -5,088 Hover/Click
Jun25 250221 6193.00 6200.75 6081.50 6086.00 -108.75 3,334 26,798 +1,326 Hover/Click
Sep25 250221 6247.75 6256.00 6137.75 6140.75 -110.25 114 1,658 -11 Hover/Click
Dec25 250221 6197.75 6197.75 6197.75 6197.75 -111.00 2 1,697 -5 Hover/Click
Total Volume and Open Interest 1,408,794 2,129,631 -3,777  
e-Micro S&P 500(CME) Weekly Monthly
Mar25 250221 6132.75 6142.50 6024.75 6029.00 -107.50 953,914 159,393 +6,395 Hover/Click
Jun25 250221 6193.75 6200.50 6081.75 6086.00 -108.75 2,700 4,803 +134 Hover/Click
Sep25 250221 6249.25 6256.00 6138.50 6140.75 -110.25 84 315 +26 Hover/Click
Dec25 250221 6260.00 6260.00 6197.75 6197.75 -111.00 0 25 +0 Hover/Click
Total Volume and Open Interest 956,698 164,543 +6,555  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250221 22136.00 22245.50 21652.75 21679.25 -462.50 563,585 292,762 -1,655 Hover/Click
Jun25 250221 22390.00 22485.00 21882.00 21916.25 -466.00 992 3,377 +166 Hover/Click
Sep25 250221 22607.00 22709.75 22122.00 22140.50 -470.00 27 132 +5 Hover/Click
Total Volume and Open Interest 564,604 296,276 -1,484  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar25 250221 22134.75 22245.75 21652.25 21679.25 -462.50 1,322,069 137,499 +2,937 Hover/Click
Jun25 250221 22375.00 22485.00 21891.00 21916.25 -466.00 6,493 4,684 +53 Hover/Click
Sep25 250221 22606.75 22699.75 22128.25 22140.50 -470.00 140 265 +17 Hover/Click
Total Volume and Open Interest 1,328,704 142,477 +3,008  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250221 3185.90 3208.20 3097.90 3106.70 -77.80 9,650 43,050 -176 Hover/Click
Jun25 250221 3174.80 3228.00 3131.20 3131.90 -77.90 0 1 +0 Hover/Click
Sep25 250221 3155.10 3155.10 3155.10 3155.10 -78.50       Hover/Click
Total Volume and Open Interest 9,650 43,051 -176  
Volatility Index(CBOE)
Feb25 250219 15.50 15.94 15.29 15.94 +0.28 68,353 42,906 -21,414  
Mar25 250221 16.95 18.45 16.91 18.30 +1.27 88,723 209,878 -1,153  
Apr25 250221 17.81 18.85 17.75 18.70 +0.84 45,582 69,559 +3,555  
May25 250221 18.32 19.16 18.25 19.05 +0.65 10,953 37,554 +1,017  
Total Volume and Open Interest 158,253 376,078 +5,500  
S & P 600(CME)
Mar25 250221 1381.00 1421.60 1378.30 1381.00 -39.20 0 736 +0  
Jun25 250221 1397.90 1397.90 1397.90 1397.90 -39.40        
Total Volume and Open Interest 0 736 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250221 2264.30 2286.10 2196.90 2199.30 -67.30 135,192 415,530 -193 Hover/Click
Jun25 250221 2285.40 2306.50 2216.80 2218.90 -68.40 280 3,221 +51 Hover/Click
Sep25 250221 2241.20 2314.40 2241.20 2241.20 -68.00 0 12 +0 Hover/Click
Total Volume and Open Interest 135,472 418,879 -142  
e-Micro Russell 2000(CME) Weekly Monthly
Mar25 250221 2264.60 2286.10 2196.80 2199.30 -67.30 53,741 41,295 +1,507 Hover/Click
Jun25 250221 2286.70 2306.70 2216.80 2218.90 -68.40 496 862 +20 Hover/Click
Sep25 250221 2295.40 2314.70 2241.20 2241.20 -68.00 1 8 +0 Hover/Click
Total Volume and Open Interest 54,238 42,169 +1,527  
Nikkei 225(CME)
Mar25 250221 38575 38890 38070 38155 -420 6,058 12,140 +160  
Jun25 250221 38580 38715 37950 38030 -405 32 69 +19  
Total Volume and Open Interest 6,090 12,209 +179  
Nikkei 225(SGX) Weekly Monthly
Mar25 250221 38750 38810 38385 38780 +60 27,069 75,916 +2,020  
Jun25 250221 38510 38520 38200 38520 +55 530 1,191 -121  
Sep25 250221 38510 38510 38510 38510 +60 0 1 +0  
Total Volume and Open Interest 27,599 79,696 +1,899  
Nikkei 225 Mini(JPX)
Mar25 250221 38730 38805 38385 38790 +80 590,487 358,088 +29,290  
Jun25 250221 38495 38575 38160 38560 +80 31,556 18,538 +3,672  
Sep25 250221 38525 38595 38185 38570 +80 1,702 1,499 +265  
Total Volume and Open Interest 629,601 406,716 +33,857  
Nikkei 225(JPX)
Mar25 250221 38730 38810 38380 38790 +80 42,242 156,066 -386  
Jun25 250221 38480 38570 38160 38560 +80 1,258 11,124 +178  
Sep25 250221 38540 38570 38540 38570 +80 7 1,478 +0  
Total Volume and Open Interest 43,515 199,763 -208  
Nikkei 225(CME) Yen
Mar25 250221 38520 38865 38050 38130 -425 20,449 39,264 +824  
Jun25 250221 38505 38625 37835 37900 -430 15 46 +11  
Sep25 250221 38135 38135 38135 38135 -480        
Total Volume and Open Interest 20,464 39,310 +835  
Nikkei 225(CME) e-Mini Yen
Mar25 250221 38130 38130 38130 38130 -425 0 1 +0  
Jun25 250221 37900 37900 37900 37900 -430        
Sep25 250221 38135 38135 38135 38135 -480        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb25 250221 8129.0 8176.5 8124.0 8149.5 +26.5 42,322 151,159 -60,181  
Mar25 250221 8159.0 8197.5 8110.5 8172.5 +31.0 42,695 190,899 +50,002  
Apr25 250221 8185.0 8185.0 8185.0 8185.0 +31.0        
Jun25 250221 8015.0 8048.5 8015.0 8048.5 +31.0 0 4 +0  
Sep25 250221 8096.0 8096.0 8096.0 8096.0 +31.0        
Dec25 250221 8110.0 8110.0 8110.0 8110.0 +31.0        
Total Volume and Open Interest 85,017 342,062 -10,179  
Hang Seng Index(HKFE) Weekly Monthly
Feb25 250221 22591 23499 22572 23461 +859 144,620 113,622 -1,271  
Mar25 250221 22608 23502 22573 23457 +862 8,769 22,145 +3,558  
Apr25 250221 23288 23529 23288 23529 +866 1 2,123 +1  
Total Volume and Open Interest 153,684 143,858 +2,383  
DAX(EUREX) Weekly Monthly
Mar25 250221 22383.0 22449.0 22171.0 22318.0 -75.0 46,966 64,167 -2,030  
Jun25 250221 22612.0 22651.0 22457.0 22546.0 -78.0 36 206 +7  
Sep25 250221 22688.0 22688.0 22688.0 22688.0 -82.0 0 5 +0  
Total Volume and Open Interest 47,002 64,379 -2,023  
Mini-DAX(EUREX)
Mar25 250221 22401.0 22450.0 22170.0 22318.0 -75.0 38,046 11,150 -895  
Jun25 250221 22605.0 22673.0 22407.0 22546.0 -78.0 162 224 +24  
Sep25 250221 22688.0 22688.0 22688.0 22688.0 -82.0 0 2 +0  
Total Volume and Open Interest 38,208 11,376 -871  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250221 5475 5499 5437 5479 +7 565,226 2,046,700 -963  
Jun25 250221 5423 5441 5384 5423 +6 837 38,475 +734  
Sep25 250221 5448 5448 5448 5448 +7 2 362 +2  
Total Volume and Open Interest 566,065 2,086,689 -227  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250221 12794 12917 12750 12898 +130 18,203 181,547 -3,331  
Jun25 250221 12596 12700 12596 12700 +128 15 293 -4  
Sep25 250221 12710 12710 12710 12710 +127        
Total Volume and Open Interest 18,218 181,840 -3,335  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250221 8648.00 8670.00 8597.00 8646.00 +2.50 68,553 493,022 +2,087  
Jun25 250221 8665.00 8665.00 8621.00 8655.50 +2.50 19 272 +1  
Sep25 250221 8667.00 8667.00 8667.00 8667.00 +2.50        
Total Volume and Open Interest 68,572 493,294 +2,088  
SPI 200(SFE) Weekly Monthly
Mar25 250221 8286.0 8329.0 8256.0 8267.0 -21.0 59,852 259,994 +4,058  
Jun25 250221 8368.0 8368.0 8318.0 8321.0 -22.0 5 314 +1  
Sep25 250221 8302.0 8302.0 8302.0 8302.0 -22.0 0 482 +0  
Total Volume and Open Interest 59,857 261,211 +4,059  
FTSE MIB(ISE)
Mar25 250221 38450.00 38580.00 38215.00 38506.00 +169.00 9,396 100,686 +2,491  
Jun25 250221 37745.00 37853.00 37660.00 37853.00 +169.00 28 395 +8  
Sep25 250221 37873.00 37873.00 37873.00 37873.00 +169.00        
Total Volume and Open Interest 9,424 101,081 +2,499  
KOSPI 200(KFE)
Mar25 250221 352.20 352.25 348.15 350.90 +0.20 210,238 267,296 -4,924  
Jun25 250221 352.05 352.05 347.90 350.70 +0.35 406 16,901 +343  
Sep25 250221 352.45 352.45 352.45 352.45 +0.85 0 3,070 +1  
Total Volume and Open Interest 210,648 298,910 -4,288  
GSCI(CME) Weekly Monthly
Mar25 250221 573.95 574.20 569.00 569.15 -9.20 1 644 +1  
Apr25 250221 569.55 569.55 569.55 569.55 -9.20        
May25 250221 567.05 567.05 567.05 567.05 -14.20        
Total Volume and Open Interest 1 644 +1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

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?