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 Mon February 24, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250224 1038.25 1043.00 1027.00 1029.00 -10.50 115,932 115,893 -34,017 Hover/Click
May25 250224 1056.00 1061.00 1045.75 1047.50 -9.75 118,884 364,010 +4,673 Hover/Click
Jul25 250224 1072.00 1076.25 1061.25 1063.25 -9.75 42,078 191,020 +1,990 Hover/Click
Aug25 250224 1070.50 1074.50 1060.50 1062.25 -9.00 5,003 22,613 +889 Hover/Click
Sep25 250224 1056.25 1059.75 1047.00 1049.00 -8.50 3,758 20,474 +276 Hover/Click
Nov25 250224 1058.75 1062.00 1049.50 1051.75 -8.00 21,320 118,754 +1,037 Hover/Click
Jan26 250224 1068.75 1072.00 1059.50 1062.00 -7.50 1,092 12,364 +39 Hover/Click
Mar26 250224 1067.75 1070.50 1058.75 1061.50 -7.00 863 14,538 +278 Hover/Click
May26 250224 1069.25 1073.25 1062.25 1064.50 -7.00 313 5,032 +79 Hover/Click
Jul26 250224 1073.25 1079.00 1068.75 1070.75 -6.75 113 3,690 +3 Hover/Click
Aug26 250224 1064.25 1064.25 1064.25 1064.25 -6.25 1 119 +1 Hover/Click
Sep26 250224 1046.00 1046.00 1046.00 1046.00 -5.50 2 157 +0 Hover/Click
Nov26 250224 1049.50 1050.25 1042.50 1043.25 -5.00 66 3,438 +12 Hover/Click
Jan27 250224 1053.50 1053.50 1053.50 1053.50 -5.00 8 118 +4 Hover/Click
Total Volume and Open Interest 309,433 872,473 -24,736  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250224 294.50 296.40 291.50 291.80 -3.00 54,197 65,072 -16,902 Hover/Click
May25 250224 303.50 305.50 300.70 300.90 -3.00 72,559 240,375 +5,738 Hover/Click
Jul25 250224 311.30 312.80 308.50 308.60 -2.60 27,817 137,399 -105 Hover/Click
Aug25 250224 313.40 314.80 310.80 311.00 -2.20 4,881 27,747 +596 Hover/Click
Sep25 250224 313.90 315.60 312.30 312.40 -1.80 2,234 25,203 +226 Hover/Click
Oct25 250224 314.20 316.10 312.80 313.20 -1.50 2,189 16,671 +317 Hover/Click
Dec25 250224 318.50 320.00 316.70 317.10 -1.60 7,044 52,672 -314 Hover/Click
Jan26 250224 319.40 321.10 317.90 318.40 -1.40 767 5,399 +44 Hover/Click
Mar26 250224 320.30 321.40 318.20 318.80 -1.30 469 4,366 +104 Hover/Click
May26 250224 321.30 322.40 319.50 320.10 -1.20 121 3,102 +19 Hover/Click
Total Volume and Open Interest 172,346 579,912 -10,279  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250224 46.80 46.85 45.63 45.70 -1.11 47,635 44,410 -16,896 Hover/Click
May25 250224 47.33 47.38 46.18 46.30 -1.04 71,889 233,868 +5,055 Hover/Click
Jul25 250224 47.65 47.69 46.57 46.68 -0.97 24,181 142,874 +406 Hover/Click
Aug25 250224 47.59 47.59 46.51 46.63 -0.93 7,853 30,367 +2,147 Hover/Click
Sep25 250224 47.30 47.36 46.33 46.45 -0.90 3,312 16,349 +298 Hover/Click
Oct25 250224 47.03 47.08 46.07 46.20 -0.86 4,185 17,143 +1,057 Hover/Click
Dec25 250224 47.13 47.13 46.08 46.20 -0.85 10,940 67,600 +1,752 Hover/Click
Jan26 250224 47.05 47.11 46.16 46.28 -0.80 1,157 6,009 +265 Hover/Click
Mar26 250224 46.88 47.13 46.19 46.31 -0.79 289 3,052 +84 Hover/Click
May26 250224 47.06 47.23 46.31 46.42 -0.79 31 1,971 +4 Hover/Click
Total Volume and Open Interest 171,520 565,213 -5,837  
Canola(WCE) Weekly Monthly
Mar25 250224 667.0 667.3 646.6 647.9 -19.9 14,438 18,506 -9,429 Hover/Click
May25 250224 677.6 678.9 658.0 659.3 -20.4 28,718 145,800 +6,121 Hover/Click
Jul25 250224 684.9 684.9 663.8 665.1 -21.2 7,582 43,947 +419 Hover/Click
Nov25 250224 665.5 665.9 648.0 649.9 -17.1 4,266 35,710 +887 Hover/Click
Jan26 250224 668.8 668.8 653.9 655.8 -17.1 982 2,766 +618 Hover/Click
Mar26 250224 663.1 663.1 658.6 658.6 -17.0 43 401 +32 Hover/Click
Total Volume and Open Interest 56,032 247,433 -1,352  
Corn(CBOT) Weekly Monthly
Mar25 250224 490.00 491.00 481.50 482.50 -8.75 209,485 166,183 -99,360 Hover/Click
May25 250224 504.50 505.25 495.25 497.00 -8.00 235,049 805,571 +2,357 Hover/Click
Jul25 250224 508.75 510.00 500.00 502.00 -7.50 101,258 411,483 -9,087 Hover/Click
Sep25 250224 477.00 477.75 470.50 472.50 -5.00 28,608 235,731 +5,019 Hover/Click
Dec25 250224 474.25 475.50 468.75 470.75 -4.25 30,229 297,306 +3,652 Hover/Click
Mar26 250224 485.25 486.25 480.00 481.75 -4.25 1,054 24,340 +236 Hover/Click
May26 250224 491.75 492.50 486.25 488.00 -3.75 375 10,599 +0 Hover/Click
Jul26 250224 494.00 494.25 488.75 490.50 -3.25 504 3,998 +234 Hover/Click
Sep26 250224 469.75 470.25 466.50 467.50 -3.25 103 1,108 +16 Hover/Click
Dec26 250224 469.25 470.00 465.00 466.25 -3.25 299 11,009 +3 Hover/Click
Total Volume and Open Interest 606,981 1,968,938 -96,921  
Wheat(CBOT) Weekly Monthly
Mar25 250224 589.50 589.50 574.75 579.00 -11.00 40,506 39,324 -24,596 Hover/Click
May25 250224 603.75 604.00 589.25 593.50 -10.50 60,211 199,853 +6,391 Hover/Click
Jul25 250224 616.00 617.00 603.25 608.00 -9.25 13,846 94,471 +383 Hover/Click
Sep25 250224 631.00 631.25 618.25 623.25 -8.50 5,446 35,293 -122 Hover/Click
Dec25 250224 646.75 648.75 637.25 642.00 -7.75 4,080 36,764 +247 Hover/Click
Mar26 250224 661.75 663.00 653.25 657.75 -6.25 975 4,673 +77 Hover/Click
Total Volume and Open Interest 125,243 412,459 -17,622  
Wheat(KCBT) Weekly Monthly
Mar25 250224 609.00 611.00 592.50 596.50 -12.75 19,501 22,523 -8,846 Hover/Click
May25 250224 621.50 622.50 605.25 609.50 -12.25 25,981 113,869 +1,087 Hover/Click
Jul25 250224 633.75 636.50 617.75 622.00 -11.75 8,092 54,352 -137 Hover/Click
Sep25 250224 647.00 650.25 632.00 636.25 -11.25 3,161 19,682 +128 Hover/Click
Dec25 250224 663.00 664.75 650.50 655.00 -10.25 2,059 20,376 +360 Hover/Click
Mar26 250224 676.00 676.00 664.75 669.25 -9.75 95 2,405 +18 Hover/Click
May26 250224 673.50 675.50 671.25 675.00 -8.25 16 1,837 +4 Hover/Click
Total Volume and Open Interest 58,906 235,332 -7,386  
Wheat(MGE) Weekly Monthly
Mar25 250224 630.00 630.00 617.25 621.50 -10.25 5,700 15,100 -4,018 Hover/Click
May25 250224 645.50 645.50 632.00 635.75 -10.75 7,893 42,021 +1,300 Hover/Click
Jul25 250224 658.25 658.25 645.25 649.25 -10.75 1,439 11,220 +153 Hover/Click
Sep25 250224 669.00 669.00 655.25 659.75 -10.25 597 6,130 +72 Hover/Click
Dec25 250224 676.50 677.25 672.00 674.00 -10.00 333 3,438 +92 Hover/Click
Mar26 250224 685.00 685.00 683.25 683.25 -10.00 7 230 +1 Hover/Click
Total Volume and Open Interest 15,969 78,159 -2,400  
Oats(CBOT) Weekly Monthly
Mar25 250224 356.00 358.00 345.50 354.00 -5.25 297 400 -163 Hover/Click
May25 250224 360.00 363.25 350.50 360.75 -2.75 687 2,951 +105 Hover/Click
Jul25 250224 365.00 365.75 365.00 365.75 -3.25 5 327 +1 Hover/Click
Sep25 250224 361.50 361.50 361.50 361.50 -3.25 0 9 +0 Hover/Click
Total Volume and Open Interest 993 3,710 -61  
Rough Rice(CBOT) Weekly Monthly
Mar25 250224 13.60 13.68 13.40 13.44 -0.16 1,578 3,582 -1,284 Hover/Click
May25 250224 13.72 13.80 13.60 13.65 -0.07 1,647 8,579 +1,167 Hover/Click
Jul25 250224 13.95 13.95 13.84 13.87 -0.06 35 254 +26 Hover/Click
Sep25 250224 13.83 13.85 13.77 13.79 +0.01 26 281 +14 Hover/Click
Total Volume and Open Interest 3,289 12,723 -75  
Live Cattle(CME) Weekly Monthly
Feb25 250224 198.035 199.200 197.880 198.900 +1.070 1,095 3,553 -565 Hover/Click
Apr25 250224 194.400 195.350 193.880 195.100 +1.150 19,094 151,862 +423 Hover/Click
Jun25 250224 190.800 191.750 190.185 191.400 +1.070 11,734 90,008 +731 Hover/Click
Aug25 250224 189.400 190.580 188.550 190.235 +1.250 6,266 56,830 +566 Hover/Click
Oct25 250224 190.900 192.500 190.285 192.185 +1.355 2,871 30,330 +71 Hover/Click
Dec25 250224 192.580 194.300 192.285 194.050 +1.515 1,585 19,353 +57 Hover/Click
Total Volume and Open Interest 43,431 363,276 +1,323  
Feeder Cattle(CME) Weekly Monthly
Mar25 250224 269.480 272.900 268.100 272.300 +4.350 6,089 17,908 -528 Hover/Click
Apr25 250224 268.600 272.600 267.750 272.025 +4.475 5,588 24,432 +864 Hover/Click
May25 250224 266.980 270.980 266.335 270.350 +4.415 2,726 14,780 +81 Hover/Click
Aug25 250224 270.000 273.800 269.880 273.300 +4.000 1,614 14,988 +129 Hover/Click
Sep25 250224 269.650 273.000 269.400 272.630 +3.900 492 3,163 +15 Hover/Click
Oct25 250224 268.800 271.850 268.650 271.630 +3.830 225 2,647 +2 Hover/Click
Nov25 250224 266.400 270.000 266.400 269.775 +3.725 130 520 +24 Hover/Click
Total Volume and Open Interest 16,898 78,532 +581  
Lean Hogs(CME) Weekly Monthly
Apr25 250224 88.180 88.330 87.330 87.400 -0.280 32,422 117,335 -4,535 Hover/Click
May25 250224 92.280 92.450 91.430 91.500 -0.450 510 5,224 -63  
Jun25 250224 100.980 101.030 99.830 99.930 -0.700 15,678 60,256 -2,245 Hover/Click
Jul25 250224 102.350 102.350 101.330 101.400 -0.550 7,385 36,733 -132 Hover/Click
Aug25 250224 101.330 101.450 100.630 100.730 -0.350 5,618 30,525 -148 Hover/Click
Oct25 250224 84.400 84.680 84.030 84.150 -0.150 3,742 30,158 +195 Hover/Click
Dec25 250224 76.350 76.680 76.050 76.500 +0.100 1,585 15,099 +211 Hover/Click
Feb26 250224 79.900 80.130 79.350 79.980 +0.080 252 3,853 +65 Hover/Click
Total Volume and Open Interest 67,200 299,490 -6,652  
Class III Milk(CME) Weekly Monthly
Feb25 250224 20.21 20.23 20.20 20.22 unch 28 3,682 +0 Hover/Click
Mar25 250224 19.00 19.22 18.96 19.01 -0.05 648 5,588 -132 Hover/Click
Apr25 250224 18.67 18.82 18.56 18.64 -0.07 549 3,851 +168 Hover/Click
May25 250224 18.94 18.98 18.74 18.80 -0.05 164 2,526 +26 Hover/Click
Jun25 250224 18.36 18.37 18.16 18.24 -0.03 47 1,886 +9 Hover/Click
Jul25 250224 18.55 18.57 18.47 18.50 -0.04 6 1,032 +0 Hover/Click
Aug25 250224 18.70 18.73 18.62 18.65 -0.05 13 890 +9 Hover/Click
Sep25 250224 18.74 18.76 18.68 18.70 -0.05 1 852 +0 Hover/Click
Oct25 250224 18.78 18.79 18.76 18.78 -0.04 2 749 +0 Hover/Click
Nov25 250224 18.50 18.53 18.50 18.53 -0.02 0 797 +0 Hover/Click
Dec25 250224 18.40 18.54 18.40 18.50 -0.03 2 685 +0 Hover/Click
Jan26 250224 18.36 18.36 18.36 18.36 unch 29 66 +25 Hover/Click
Feb26 250224 18.20 18.20 18.20 18.20 unch 15 44 +15 Hover/Click
Total Volume and Open Interest 1,510 22,674 +126  
Cocoa(ICE) Weekly Monthly
Mar25 250224 9044 9044 8352 8352 -582 1,259 1,014 -975 Hover/Click
May25 250224 9325 9460 8308 8482 -658 24,896 52,746 -1,328 Hover/Click
Jul25 250224 9235 9337 8207 8374 -666 10,902 25,838 +279 Hover/Click
Sep25 250224 9027 9109 8015 8188 -647 6,666 14,547 +199 Hover/Click
Dec25 250224 8452 8533 7500 7672 -623 5,465 15,324 +81 Hover/Click
Mar26 250224 7926 8001 7041 7218 -598 1,323 3,835 +18 Hover/Click
May26 250224 7665 7741 6865 7037 -549 260 218 +12 Hover/Click
Total Volume and Open Interest 50,914 113,715 -1,675  
Coffee "C"(ICE) Weekly Monthly
Mar25 250224 394.90 399.30 393.70 393.80 -6.20 68 788 -86 Hover/Click
May25 250224 389.25 392.40 380.20 384.80 -4.45 16,846 81,846 +271 Hover/Click
Jul25 250224 378.70 382.15 370.75 374.90 -4.00 7,796 35,806 -687 Hover/Click
Sep25 250224 368.05 371.55 360.90 364.85 -3.15 4,445 19,177 +207 Hover/Click
Dec25 250224 355.00 358.45 348.40 352.25 -2.70 3,417 15,200 -386 Hover/Click
Mar26 250224 344.90 348.05 338.15 342.00 -2.65 1,381 3,595 +98 Hover/Click
Total Volume and Open Interest 34,858 161,112 -521  
Orange Juice(ICE) Weekly Monthly
Mar25 250224 312.90 327.15 306.25 307.70 -4.55 583 1,082 -665 Hover/Click
May25 250224 309.80 327.95 308.45 310.25 +0.75 1,711 7,852 -28 Hover/Click
Jul25 250224 308.00 324.85 307.25 308.80 +0.85 319 1,568 +87 Hover/Click
Sep25 250224 313.80 322.55 309.05 310.40 +1.90 117 808 +67 Hover/Click
Nov25 250224 316.65 320.60 310.00 311.65 +3.65 29 131 +17 Hover/Click
Jan26 250224 310.55 318.00 310.55 312.15 +4.30 7 66 +3 Hover/Click
Total Volume and Open Interest 2,766 11,509 -519  
Sugar #11(ICE) Weekly Monthly
Mar25 250224 21.32 21.45 21.03 21.09 -0.22 25,009 94,973 -8,846 Hover/Click
May25 250224 19.87 19.97 19.52 19.57 -0.35 65,434 379,254 -5,945 Hover/Click
Jul25 250224 19.46 19.54 19.15 19.21 -0.26 28,764 176,436 +732 Hover/Click
Oct25 250224 19.45 19.54 19.22 19.28 -0.17 20,620 124,879 +1,606 Hover/Click
Mar26 250224 19.65 19.78 19.51 19.58 -0.10 15,916 88,487 +2,834 Hover/Click
May26 250224 18.61 18.74 18.55 18.61 -0.05 5,149 41,946 +1,902 Hover/Click
Jul26 250224 18.04 18.14 18.00 18.06 -0.01 3,696 28,446 +381 Hover/Click
Oct26 250224 17.90 17.98 17.87 17.93 +0.01 1,515 23,699 +202 Hover/Click
Mar27 250224 18.09 18.17 18.08 18.15 +0.05 777 12,832 +362 Hover/Click
Total Volume and Open Interest 168,060 986,791 -6,357  
London Cocoa(LCE) Weekly Monthly
Mar25 250224 7320 7524 6572 6748 -566 3,074 28,924 -208 Hover/Click
May25 250224 7492 7619 6686 6879 -525 13,437 45,445 +1,920 Hover/Click
Jul25 250224 7360 7477 6565 6755 -545 12,729 32,762 -74 Hover/Click
Sep25 250224 7032 7123 6262 6447 -527 8,783 22,723 +1,957 Hover/Click
Dec25 250224 6460 6492 5687 5881 -498 9,969 28,201 -293 Hover/Click
Mar26 250224 6084 6093 5390 5572 -457 2,475 5,903 +313 Hover/Click
May26 250224 5795 5833 5224 5395 -403 519 901 -155 Hover/Click
Total Volume and Open Interest 51,353 165,771 +3,703  
London Sugar(LCE) Weekly Monthly
May25 250224 559.10 562.90 553.60 554.70 -5.50 10,562 51,328 -1,873 Hover/Click
Aug25 250224 540.60 543.20 536.00 536.90 -4.20 3,359 22,872 +360 Hover/Click
Oct25 250224 529.60 532.40 526.00 527.30 -2.30 1,229 9,837 -114 Hover/Click
Dec25 250224 523.50 526.00 520.90 521.80 -1.50 235 4,118 +10 Hover/Click
Mar26 250224 522.00 523.90 520.20 520.40 -1.50 223 4,027 +67 Hover/Click
Total Volume and Open Interest 15,715 97,389 -1,527  
Cotton(ICE) Weekly Monthly
Mar25 250224 65.88 66.81 65.88 66.51 +0.43 5,570 391 -4,571 Hover/Click
May25 250224 67.36 68.19 67.36 67.88 +0.54 22,893 145,042 +2,457 Hover/Click
Jul25 250224 68.31 69.09 68.31 68.80 +0.49 7,252 65,663 +745 Hover/Click
Oct25 250224 70.12 70.12 69.74 69.74 +0.35 0 115 +0 Hover/Click
Dec25 250224 69.19 69.74 69.19 69.50 +0.35 3,451 49,230 +90 Hover/Click
Mar26 250224 70.23 70.67 70.23 70.48 +0.25 201 3,252 +20 Hover/Click
Total Volume and Open Interest 39,416 265,442 -1,240  
Crude Oil(NYM) Weekly Monthly
Apr25 250224 69.80 70.94 69.80 70.70 +0.30 268,470 317,229 +4,294 Hover/Click
May25 250224 69.65 70.66 69.65 70.45 +0.23 115,764 173,117 +2,997 Hover/Click
Jun25 250224 69.69 70.34 69.46 70.13 +0.18 88,093 182,359 +1,145 Hover/Click
Jul25 250224 69.37 69.98 69.16 69.76 +0.15 28,707 93,465 +2,036 Hover/Click
Aug25 250224 69.00 69.58 68.92 69.34 +0.14 16,035 60,583 +397 Hover/Click
Sep25 250224 68.51 69.14 68.51 68.90 +0.12 28,945 102,850 +837 Hover/Click
Oct25 250224 67.98 68.70 67.98 68.47 +0.11 10,510 63,996 +1,406 Hover/Click
Nov25 250224 67.86 68.28 67.80 68.09 +0.11 6,204 44,476 +54 Hover/Click
Dec25 250224 67.48 68.01 67.33 67.75 +0.09 45,948 183,933 +68 Hover/Click
Jan26 250224 67.23 67.67 67.18 67.44 +0.10 2,058 42,513 -81 Hover/Click
Feb26 250224 67.09 67.36 67.07 67.15 +0.08 767 26,857 -202 Hover/Click
Mar26 250224 66.91 67.14 66.73 66.90 +0.07 4,832 46,499 -129 Hover/Click
Apr26 250224 66.69 66.69 66.69 66.69 +0.07 281 16,785 +109 Hover/Click
May26 250224 66.51 66.51 66.50 66.50 +0.06 44 14,765 +9 Hover/Click
Jun26 250224 66.18 66.59 66.13 66.33 +0.06 8,724 95,501 +121 Hover/Click
Jul26 250224 66.14 66.14 66.13 66.13 +0.06 654 15,716 +228 Hover/Click
Total Volume and Open Interest 653,278 1,763,278 +15,707  
e-miNY Crude Oil(NYM)
Apr25 250224 70.000 70.950 69.875 70.700 +0.300 4,768 1,294 -258  
May25 250224 69.700 70.650 69.700 70.450 +0.225 248 604 -2  
Jun25 250224 69.475 70.325 69.475 70.125 +0.175 52 76 +15  
Jul25 250224 69.475 69.900 69.300 69.750 +0.150 17 25 +5  
Aug25 250224 69.350 69.350 69.350 69.350 +0.150 1 6 +1  
Sep25 250224 68.900 68.900 68.900 68.900 +0.125 0 4 +0  
Oct25 250224 68.475 68.475 68.475 68.475 +0.125 0 7 +0  
Nov25 250224 68.100 68.100 68.100 68.100 +0.100 0 7 +0  
Dec25 250224 67.800 67.850 67.700 67.750 +0.100 5 41 +0  
Jan26 250224 67.450 67.450 67.450 67.450 +0.100 0 4 +0  
Total Volume and Open Interest 5,092 2,073 -240  
NY Harbor ULSD(NYM) Weekly Monthly
Mar25 250224 242.70 245.31 241.14 243.58 +0.35 35,187 35,496 -8,248 Hover/Click
Apr25 250224 236.71 239.58 236.05 237.77 -0.04 70,372 91,258 +1,864 Hover/Click
May25 250224 231.00 233.39 230.68 231.78 -0.39 27,011 49,249 +21 Hover/Click
Jun25 250224 228.04 229.58 227.26 228.17 -0.59 20,587 58,408 +1,092 Hover/Click
Jul25 250224 226.65 228.12 226.13 226.89 -0.55 6,221 21,897 +142 Hover/Click
Aug25 250224 227.07 227.59 226.09 226.42 -0.52 4,316 19,689 +360 Hover/Click
Sep25 250224 227.25 228.00 226.53 226.86 -0.48 3,035 15,423 +155 Hover/Click
Oct25 250224 227.18 228.48 227.09 227.43 -0.41 1,981 9,978 -519 Hover/Click
Nov25 250224 227.60 228.18 227.13 227.43 -0.34 857 6,103 +45 Hover/Click
Dec25 250224 226.53 228.06 226.39 227.03 -0.23 3,852 23,203 +414 Hover/Click
Jan26 250224 226.79 227.70 226.74 226.92 -0.20 305 4,677 +57 Hover/Click
Feb26 250224 226.49 226.52 225.97 226.20 -0.14 250 2,384 +21 Hover/Click
Mar26 250224 225.00 225.10 224.83 224.83 -0.03 408 2,578 +165 Hover/Click
Apr26 250224 223.00 223.00 222.81 222.81 +0.02 184 978 +92 Hover/Click
Total Volume and Open Interest 174,802 352,931 -4,285  
RBOB Gasoline(NYM) Weekly Monthly
Mar25 250224 202.58 204.04 200.40 201.10 -1.57 29,746 36,434 -4,358 Hover/Click
Apr25 250224 226.35 227.82 225.08 225.72 -0.85 68,014 115,226 +1,881 Hover/Click
May25 250224 226.72 228.18 225.70 226.29 -0.71 34,732 69,720 -218 Hover/Click
Jun25 250224 225.45 227.07 224.73 225.31 -0.69 22,874 66,558 +639 Hover/Click
Jul25 250224 224.35 224.76 222.57 223.15 -0.64 8,185 30,393 +743 Hover/Click
Aug25 250224 220.33 221.55 219.44 220.06 -0.57 7,990 20,003 +25 Hover/Click
Sep25 250224 216.44 216.98 215.07 215.70 -0.46 5,374 29,821 -388 Hover/Click
Oct25 250224 200.78 201.31 199.96 200.51 -0.27 3,599 14,628 +718 Hover/Click
Nov25 250224 195.93 196.53 195.51 195.74 -0.16 2,356 8,136 +62 Hover/Click
Dec25 250224 191.96 193.26 191.75 192.23 -0.14 3,208 27,020 +80 Hover/Click
Total Volume and Open Interest 187,217 425,782 -979  
e-miNY RBOB Gasoline(NYM)
Mar25 250224 202.70 202.70 201.10 201.10 -1.57 1 3 +1  
Apr25 250224 225.72 225.72 225.72 225.72 -0.85        
May25 250224 226.29 226.29 226.29 226.29 -0.71        
Jun25 250224 225.31 225.31 225.31 225.31 -0.69        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
Mar25 250224 4.065 4.090 3.906 3.994 -0.240 164,320 38,436 -17,499 Hover/Click
Apr25 250224 4.076 4.076 3.875 3.982 -0.147 213,815 211,444 +7,913 Hover/Click
May25 250224 4.090 4.090 3.930 4.028 -0.129 111,554 206,210 +7,340 Hover/Click
Jun25 250224 4.239 4.239 4.074 4.171 -0.109 48,048 79,233 -1,315 Hover/Click
Jul25 250224 4.311 4.356 4.221 4.318 -0.091 44,557 96,037 -678 Hover/Click
Aug25 250224 4.352 4.398 4.265 4.363 -0.085 25,233 46,222 +953 Hover/Click
Sep25 250224 4.324 4.362 4.228 4.331 -0.079 27,217 95,297 +3,259 Hover/Click
Oct25 250224 4.378 4.392 4.257 4.361 -0.079 51,694 126,618 +4,619 Hover/Click
Nov25 250224 4.509 4.550 4.434 4.523 -0.068 13,064 64,299 +169 Hover/Click
Dec25 250224 4.850 4.901 4.790 4.873 -0.054 9,030 42,169 +109 Hover/Click
Jan26 250224 5.082 5.132 5.024 5.103 -0.052 30,641 121,697 +1,934 Hover/Click
Feb26 250224 4.685 4.744 4.647 4.713 -0.043 9,599 38,637 +1 Hover/Click
Mar26 250224 4.132 4.169 4.089 4.149 -0.040 18,313 79,529 +411 Hover/Click
Apr26 250224 3.714 3.764 3.693 3.742 -0.032 18,177 75,535 +468 Hover/Click
May26 250224 3.728 3.770 3.706 3.749 -0.030 3,907 16,341 -271 Hover/Click
Jun26 250224 3.847 3.883 3.825 3.864 -0.033 1,989 8,014 +51 Hover/Click
Total Volume and Open Interest 812,075 1,591,163 +8,739  
Brent Crude Oil(ICE) Weekly Monthly
Apr25 250224 74.20 74.94 74.11 74.78 +0.35 241,091 251,506 -24,034 Hover/Click
May25 250224 73.76 74.50 73.71 74.31 +0.26 325,120 596,819 +22,974 Hover/Click
Jun25 250224 73.33 74.11 73.33 73.89 +0.21 181,463 333,373 +13,289 Hover/Click
Jul25 250224 73.03 73.72 73.01 73.49 +0.19 68,065 159,892 -349 Hover/Click
Aug25 250224 72.72 73.31 72.64 73.07 +0.16 33,771 114,205 -2,365 Hover/Click
Sep25 250224 72.33 72.92 72.26 72.66 +0.15 37,648 166,833 +2,010 Hover/Click
Oct25 250224 71.90 72.54 71.89 72.26 +0.13 17,821 98,823 +1,617 Hover/Click
Nov25 250224 71.64 72.18 71.55 71.90 +0.12 11,422 73,572 -118 Hover/Click
Dec25 250224 71.25 71.85 71.24 71.56 +0.10 59,245 213,614 +1,524 Hover/Click
Jan26 250224 71.04 71.54 70.95 71.25 +0.09 3,792 38,625 -515 Hover/Click
Feb26 250224 70.90 71.26 70.70 70.96 +0.08 3,010 41,750 -224 Hover/Click
Mar26 250224 70.51 71.02 70.47 70.72 +0.08 5,386 34,167 -241 Hover/Click
Apr26 250224 70.43 70.50 70.43 70.50 +0.07 809 23,264 -271 Hover/Click
May26 250224 70.33 70.38 70.32 70.32 +0.07 1,665 19,001 -134 Hover/Click
Total Volume and Open Interest 1,035,237 2,617,667 +16,540  
Gas Oil(ICE) Weekly Monthly
Mar25 250224 712.00 716.25 707.25 712.00 -5.00 60,925 194,615 -1,238 Hover/Click
Apr25 250224 697.50 701.50 693.25 697.25 -5.50 88,344 170,407 +297 Hover/Click
May25 250224 686.25 690.75 684.00 687.00 -5.50 39,410 99,485 +2,185 Hover/Click
Jun25 250224 679.00 683.75 677.25 680.00 -5.00 36,563 103,065 +467 Hover/Click
Jul25 250224 674.75 679.50 673.50 676.00 -4.75 11,628 54,496 -555 Hover/Click
Aug25 250224 673.75 677.00 671.25 673.75 -4.50 6,182 48,676 +604 Hover/Click
Sep25 250224 673.50 676.50 670.75 673.00 -4.50 8,198 48,580 +288 Hover/Click
Oct25 250224 674.50 675.50 671.25 673.25 -4.50 6,072 33,146 +2,180 Hover/Click
Nov25 250224 671.00 672.25 667.75 669.75 -4.50 2,447 19,111 +269 Hover/Click
Dec25 250224 664.00 668.00 662.75 664.75 -4.25 13,536 62,583 -335 Hover/Click
Total Volume and Open Interest 279,748 934,264 +5,372  
WTI Crude Oil(ICE) Weekly Monthly
Apr25 250224 69.91 70.96 69.72 70.70 +0.30 36,517 95,057 -1,845 Hover/Click
May25 250224 69.80 70.69 69.79 70.45 +0.23 49,610 70,477 +2,773 Hover/Click
Jun25 250224 69.85 70.41 69.64 70.13 +0.18 51,539 95,580 +1,615 Hover/Click
Jul25 250224 69.45 69.98 69.33 69.76 +0.15 31,038 46,983 +1,115 Hover/Click
Aug25 250224 69.07 69.54 69.00 69.34 +0.14 20,943 37,354 +1,324 Hover/Click
Sep25 250224 68.64 69.12 68.63 68.90 +0.12 14,441 57,215 -50 Hover/Click
Oct25 250224 68.38 68.68 68.35 68.47 +0.11 3,519 26,684 -224 Hover/Click
Nov25 250224 68.10 68.13 68.09 68.09 +0.10 1,597 22,185 -120 Hover/Click
Dec25 250224 67.70 67.99 67.65 67.75 +0.09 11,313 112,090 -888 Hover/Click
Jan26 250224 67.44 67.44 67.44 67.44 +0.10 226 6,299 -18 Hover/Click
Feb26 250224 67.15 67.15 67.15 67.15 +0.08 41 2,686 +13 Hover/Click
Mar26 250224 67.14 67.15 66.90 66.90 +0.07 454 5,455 +95 Hover/Click
Apr26 250224 66.69 66.69 66.69 66.69 +0.07 7 2,307 +0 Hover/Click
May26 250224 66.50 66.50 66.50 66.50 +0.06 1 1,530 +0 Hover/Click
Jun26 250224 66.56 66.59 66.33 66.33 +0.06 2,681 49,308 -189 Hover/Click
Jul26 250224 66.13 66.13 66.13 66.13 +0.06 0 2,053 +0 Hover/Click
Total Volume and Open Interest 226,648 734,884 +3,935  
US Dollar Index(ICE) Weekly Monthly
Mar25 250224 106.460 106.665 106.035 106.510 -0.010 16,056 38,096 -1,184 Hover/Click
Jun25 250224 106.000 106.270 105.650 106.115 -0.010 330 809 +45 Hover/Click
Sep25 250224 105.815 105.815 105.815 105.815 -0.010 0 12 +0 Hover/Click
Total Volume and Open Interest 16,386 38,918 -1,139  
Australian Dollar(CME) Weekly Monthly
Mar25 250224 63.67 63.94 63.45 63.58 +0.03 98,191 187,078 -874 Hover/Click
Jun25 250224 63.75 63.97 63.50 63.62 +0.02 201 1,934 +61 Hover/Click
Sep25 250224 63.79 64.00 63.67 63.67 +0.03 5 108 +5 Hover/Click
Total Volume and Open Interest 98,588 189,891 -632  
British Pound(CME) Weekly Monthly
Mar25 250224 126.40 126.91 126.11 126.32 +0.01 89,042 194,732 -872 Hover/Click
Jun25 250224 126.49 126.89 126.11 126.30 +0.01 528 7,914 +60 Hover/Click
Sep25 250224 126.76 126.84 126.31 126.31 +0.01 21 451 -18 Hover/Click
Total Volume and Open Interest 89,625 203,565 -822  
Canadian Dollar(CME) Weekly Monthly
Mar25 250224 70.36 70.58 70.15 70.35 unch 65,980 310,634 -2,092 Hover/Click
Jun25 250224 70.64 70.86 70.45 70.64 +0.01 1,235 6,749 -9 Hover/Click
Sep25 250224 70.90 70.91 70.90 70.91 unch 32 1,272 +8 Hover/Click
Dec25 250224 71.37 71.39 71.19 71.19 +0.01 14 384 +9 Hover/Click
Total Volume and Open Interest 67,701 319,528 -1,941  
Japanese Yen(CME) Weekly Monthly
Mar25 250224 67.16 67.35 66.88 66.97 -0.27 198,340 304,008 +3,527 Hover/Click
Jun25 250224 67.86 68.03 67.58 67.66 -0.28 3,230 4,702 +748 Hover/Click
Sep25 250224 68.48 68.69 68.30 68.30 -0.28 35 205 +23 Hover/Click
Total Volume and Open Interest 201,808 310,431 +4,308  
Swiss Franc(CME) Weekly Monthly
Mar25 250224 111.74 111.95 111.40 111.79 +0.06 22,187 97,617 -555 Hover/Click
Jun25 250224 112.82 113.13 112.60 112.98 +0.07 110 223 +22 Hover/Click
Sep25 250224 114.16 114.27 113.80 114.16 +0.07 3 34 +3 Hover/Click
Total Volume and Open Interest 22,300 97,887 -530  
EuroFX(CME) Weekly Monthly
Mar25 250224 104.84 105.40 104.64 104.85 +0.11 181,596 611,513 +3,266 Hover/Click
Jun25 250224 105.41 105.91 105.16 105.37 +0.10 9,485 32,182 -3,998 Hover/Click
Sep25 250224 106.19 106.38 105.78 105.92 +0.11 218 3,130 +146 Hover/Click
Total Volume and Open Interest 191,892 650,958 -759  
Mexican Peso(CME) Weekly Monthly
Mar25 250224 488.63 490.00 485.25 488.00 -0.25 47,172 153,646 -1,040 Hover/Click
Jun25 250224 483.00 483.88 479.88 482.13 -0.13 61 369 +46 Hover/Click
Total Volume and Open Interest 47,235 154,088 -994  
New Zealand Dollar(CME) Weekly Monthly
Mar25 250224 57.4800 57.7200 57.3200 57.4500 +0.0600 30,249 89,207 -363 Hover/Click
Jun25 250224 57.6400 57.8300 57.4500 57.5700 +0.0600 42 115 -2 Hover/Click
Total Volume and Open Interest 30,291 89,325 -365  
Brazilian Real(CME) Weekly Monthly
Mar25 250224 174.95 175.05 172.75 173.90 -0.40 24,266 66,935 -7,210 Hover/Click
Apr25 250224 173.85 174.15 171.80 172.95 -0.45 16,282 28,858 +13,317  
May25 250224 172.20 172.20 172.20 172.20 -0.45 0 15 +0  
Jun25 250224 170.95 170.95 170.95 170.95 -0.65       Hover/Click
Total Volume and Open Interest 40,548 95,808 +6,107  
Bitcoin RR(CME) Weekly Monthly
Feb25 250224 95650 96625 93565 93990 -685 20,717 13,850 -3,654 Hover/Click
Mar25 250224 96315 97255 94080 94530 -765 12,976 18,391 +1,758 Hover/Click
Apr25 250224 97025 97900 94720 95140 -810 421 745 +76 Hover/Click
May25 250224 96215 98465 95445 95815 -810 21 142 +12 Hover/Click
Jun25 250224 96515 98990 96130 96515 -805 3 126 +0 Hover/Click
Total Volume and Open Interest 34,140 33,302 -1,806  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250224 115~300 116~160 115~180 116~110 +0~080 967,447 1,458,873 -289,921 Hover/Click
Jun25 250224 115~250 116~100 115~110 116~050 +0~080 525,660 668,857 +324,425 Hover/Click
Sep25 250224 115~160 116~000 115~080 115~300 +0~080 74 1,120 +4 Hover/Click
Total Volume and Open Interest 1,493,181 2,128,850 +34,508  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250224 109~175 109~290 109~135 109~280 +0~060 3,716,810 3,722,821 -661,137 Hover/Click
Jun25 250224 109~170 109~290 109~135 109~285 +0~065 1,837,498 1,987,018 +751,274 Hover/Click
Sep25 250224 109~190 109~285 109~160 109~285 +0~065 581 293 +54 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250224 106~232 106~306 106~210 106~302 +0~040 3,265,455 4,965,863 -802,636 Hover/Click
Jun25 250224 106~276 107~022 106~240 107~020 +0~042 2,138,838 2,230,576 +844,417 Hover/Click
Sep25 250224 106~300 107~042 106~296 107~042 +0~042 0 5 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250224 102~272 102~301 102~264 102~297 +0~014 2,230,739 2,871,450 -586,956 Hover/Click
Jun25 250224 103~015 103~046 103~005 103~044 +0~016 1,575,122 1,341,378 +630,282 Hover/Click
Sep25 250224 103~074 103~074 103~046 103~074 +0~016 0 239 +0 Hover/Click
Total Volume and Open Interest 3,805,861 4,213,067 +43,326  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250224 95.625 95.630 95.620 95.625 -0.005 68,018 293,989 +273  
Jun25 250224 95.865 95.870 95.845 95.860 -0.005 64,648 373,931 -1,028  
Sep25 250224 95.995 96.020 95.985 96.010 +0.005 44,742 241,299 +1,331  
Dec25 250224 96.065 96.095 96.055 96.085 +0.010 58,866 308,667 +5,809  
Mar26 250224 96.085 96.110 96.070 96.105 +0.020 38,665 193,678 -922  
Jun26 250224 96.085 96.110 96.065 96.105 +0.025 37,466 184,986 +1,410  
Sep26 250224 96.080 96.105 96.060 96.100 +0.025 31,508 129,846 +2,462  
Dec26 250224 96.080 96.105 96.065 96.100 +0.020 28,524 129,020 +1,227  
Mar27 250224 96.080 96.110 96.065 96.100 +0.020 10,756 69,375 +305  
Jun27 250224 96.090 96.115 96.070 96.105 +0.020 11,669 62,450 +729  
Sep27 250224 96.095 96.115 96.075 96.110 +0.020 10,977 72,366 +2,247  
Dec27 250224 96.070 96.115 96.070 96.110 +0.025 10,842 62,173 +2,023  
Mar28 250224 96.090 96.110 96.075 96.105 +0.025 5,445 38,509 +363  
Jun28 250224 96.080 96.105 96.065 96.100 +0.025 2,852 22,705 +87  
Sep28 250224 96.070 96.100 96.060 96.090 +0.025 5,905 26,223 +864  
Dec28 250224 96.055 96.085 96.045 96.075 +0.025 4,092 15,819 +439  
Mar29 250224 96.035 96.070 96.025 96.060 +0.030 2,122 11,251 -982  
Jun29 250224 96.025 96.050 96.010 96.045 +0.030 904 11,041 +8  
Total Volume and Open Interest 441,596 2,552,510 +16,241  
Ultra T-Bond(CBOT)
Mar25 250224 121~01 121~25 120~17 121~20 +0~10 832,073 1,334,214 -271,535  
Jun25 250224 120~28 121~21 120~13 121~16 +0~10 516,569 557,943 +335,963  
Sep25 250224 122~22 122~22 122~22 122~22 +0~10        
Total Volume and Open Interest 1,348,642 1,892,157 +64,428  
Ultra 10-Yr T-Note(CBOT)
Mar25 250224 112~170 112~300 112~110 112~290 +0~075 1,165,516 1,995,410 -184,597  
Jun25 250224 112~115 112~255 112~065 112~245 +0~080 606,333 608,051 +322,657  
Sep25 250224 113~035 113~035 113~035 113~035 +0~080        
Total Volume and Open Interest 1,771,849 2,603,461 +138,060  
30 Day Federal Funds(CBOT)
Feb25 250224 95.670 95.673 95.670 95.670 unch 24,566 522,449 +7,256  
Mar25 250224 95.675 95.675 95.670 95.675 unch 79,836 321,669 +19,154  
Apr25 250224 95.680 95.685 95.675 95.680 -0.005 222,581 313,301 +9,806  
May25 250224 95.735 95.740 95.725 95.730 -0.010 119,051 358,918 +11,183  
Jun25 250224 95.790 95.795 95.775 95.790 -0.010 31,817 142,024 +4,600  
Jul25 250224 95.860 95.875 95.845 95.865 -0.005 55,760 176,871 +4,954  
Total Volume and Open Interest 607,930 2,065,142 +60,863  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250224 139.31 139.74 139.29 139.71 +0.43 1,444 7,235 +25 Hover/Click
Jun25 250224 138.82 139.12 138.82 139.12 +0.43 22 29 +17 Hover/Click
Sep25 250224 138.81 138.81 138.81 138.81 +0.43       Hover/Click
Total Volume and Open Interest 1,466 7,264 +42  
Euro-Buxl(EUREX)
Mar25 250224 128.32 129.08 126.82 128.32 -0.48 128,744 260,241 +2,789  
Jun25 250224 128.36 128.76 126.64 128.06 -0.48 2,776 16,540 +814  
Sep25 250224 127.78 127.78 127.78 127.78 -0.54        
Total Volume and Open Interest 131,520 276,781 +3,603  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250224 132.30 132.50 131.83 132.40 +0.02 1,229,491 1,628,724 +85,549 Hover/Click
Jun25 250224 131.60 131.61 130.95 131.52 +0.01 11,267 24,094 +3,556 Hover/Click
Sep25 250224 131.70 131.70 131.62 131.62 -0.03 0 2 +0 Hover/Click
Total Volume and Open Interest 1,240,758 1,652,820 +89,105  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250224 117.44 117.48 117.24 117.47 +0.07 737,807 1,500,082 -3,900 Hover/Click
Jun25 250224 118.29 118.46 118.21 118.45 +0.06 6,932 22,311 +3,271 Hover/Click
Sep25 250224 117.66 117.66 117.66 117.66 +0.14 0 1 +0 Hover/Click
Total Volume and Open Interest 744,739 1,522,394 -629  
Euro-Schatz(EUREX)
Mar25 250224 106.83 106.85 106.75 106.83 +0.04 559,147 2,261,606 +12,031  
Jun25 250224 106.89 106.94 106.86 106.94 +0.04 5,409 9,541 +2,746  
Sep25 250224 107.78 107.78 107.78 107.78 -0.11        
Total Volume and Open Interest 564,556 2,271,147 +14,777  
3-Mth Euribor(EUREX)
Mar25 250224 97.585 97.595 97.585 97.595 +0.005 47,455 28,203 +2,133  
Jun25 250224 97.835 97.855 97.835 97.855 +0.020 727 29,772 +43  
Sep25 250224 97.945 97.975 97.945 97.975 +0.020 44,238 28,981 +5  
Total Volume and Open Interest 166,065 202,924 +3,218  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250224 92~19 92~22 92~05 92~21 +0~08 434,316 857,996 -116,124 Hover/Click
Jun25 250224 92~26 92~26 92~07 92~22 +0~08 254,670 188,430 +158,182 Hover/Click
Total Volume and Open Interest 688,986 1,046,426 +42,058  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250224 97.600 97.600 97.580 97.595 +0.005 200,251 562,884 -8,042  
Jun25 250224 97.850 97.860 97.830 97.850 +0.015 247,630 737,446 +1,412  
Sep25 250224 97.965 97.980 97.940 97.970 +0.020 178,008 575,101 +5,106  
Total Volume and Open Interest 1,560,900 4,758,300 -15,424  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250224 95.89 95.91 95.88 95.89 unch 30,050 309,420 -2,887  
Jun25 250224 96.04 96.08 96.03 96.08 +0.04 41,098 299,571 +1,313  
Sep25 250224 96.16 96.23 96.15 96.22 +0.05 35,628 268,558 +1,933  
Dec25 250224 96.22 96.29 96.21 96.28 +0.06 26,400 251,741 +3,775  
Mar26 250224 96.21 96.29 96.21 96.29 +0.07 19,704 148,005 +904  
Jun26 250224 96.20 96.28 96.19 96.27 +0.07 8,881 127,487 -485  
Sep26 250224 96.16 96.24 96.16 96.24 +0.07 5,220 73,225 +1,012  
Dec26 250224 96.13 96.21 96.13 96.20 +0.07 5,372 70,826 +1,371  
Mar27 250224 96.12 96.18 96.12 96.18 +0.07 78 6,982 -44  
Jun27 250224 96.10 96.15 96.08 96.15 +0.07 0 876 +0  
Total Volume and Open Interest 172,446 1,557,253 +6,882  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250224 95.46 95.54 95.45 95.54 +0.08 212,625 1,197,244 +17,424  
Jun25 250224 95.53 95.53 95.53 95.53 +0.07 4 4 +4  
Total Volume and Open Interest 212,629 1,197,248 +17,428  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250224 96.07 96.14 96.06 96.14 +0.07 199,272 955,773 +12,607  
Jun25 250224 96.14 96.14 96.14 96.14 +0.07        
Total Volume and Open Interest 199,272 955,773 +12,607  
Gold(CMX) Weekly Monthly
Feb25 250224 2933.1 2957.9 2933.1 2947.9 +10.3 570 773 -94 Hover/Click
Apr25 250224 2950.4 2974.0 2936.8 2963.2 +10.0 163,686 385,959 -2,082 Hover/Click
Jun25 250224 2977.7 3001.2 2965.1 2991.1 +10.4 6,422 78,091 +824 Hover/Click
Aug25 250224 3005.0 3027.0 2991.4 3016.7 +10.7 1,833 24,541 +258 Hover/Click
Oct25 250224 3027.0 3050.8 3016.2 3041.1 +11.2 493 5,753 -52 Hover/Click
Dec25 250224 3051.0 3075.0 3043.3 3065.2 +11.2 553 14,233 -53 Hover/Click
Feb26 250224 3087.8 3099.3 3087.8 3089.6 +11.5 23 501 -2 Hover/Click
Apr26 250224 3111.5 3111.5 3111.5 3111.5 +11.9 2 41 +1 Hover/Click
Jun26 250224 3110.9 3134.1 3110.8 3134.1 +12.0 2 225 +2 Hover/Click
Aug26 250224 3157.7 3157.7 3157.7 3157.7 +12.1 0 46 +0 Hover/Click
Oct26 250224 3179.9 3179.9 3179.9 3179.9 +12.1 0 4 +0 Hover/Click
Dec26 250224 3200.5 3200.5 3200.5 3200.5 +12.0 0 34 +0 Hover/Click
Total Volume and Open Interest 174,706 525,321 -1,304  
Silver(CMX) Weekly Monthly
Mar25 250224 3285.5 3312.0 3239.5 3260.3 -40.9 63,366 52,997 -12,743 Hover/Click
May25 250224 3318.0 3344.5 3273.0 3293.0 -40.8 30,338 91,163 +9,470 Hover/Click
Jul25 250224 3349.5 3374.0 3305.0 3324.4 -40.1 1,160 14,886 +304 Hover/Click
Sep25 250224 3375.0 3406.0 3337.5 3356.3 -40.3 655 5,226 +184 Hover/Click
Dec25 250224 3440.0 3443.0 3388.0 3398.6 -41.2 307 3,163 +65 Hover/Click
Mar26 250224 3468.5 3469.5 3440.3 3440.3 -41.5 18 60 +4 Hover/Click
May26 250224 3467.0 3467.0 3467.0 3467.0 -41.5 0 19 +0 Hover/Click
Total Volume and Open Interest 97,029 169,006 -2,299  
Platinum(NYMEX) Weekly Monthly
Apr25 250224 984.2 996.4 968.1 970.6 -17.1 24,632 76,798 -677 Hover/Click
Jul25 250224 999.6 1007.1 980.4 982.5 -16.3 2,306 8,723 +715 Hover/Click
Oct25 250224 1010.3 1013.8 988.3 990.2 -15.6 500 1,476 +136 Hover/Click
Jan26 250224 1017.7 1020.0 996.7 997.6 -15.0 111 219 +0 Hover/Click
Total Volume and Open Interest 27,607 87,641 +155  
Palladium(NYMEX) Weekly Monthly
Mar25 250224 981.50 990.00 938.50 943.20 -47.70 8,152 5,992 -2,696 Hover/Click
Jun25 250224 988.00 996.50 945.50 949.80 -47.10 6,419 12,169 +2,469 Hover/Click
Sep25 250224 1000.00 1003.00 958.10 958.10 -47.10 1 33 +0 Hover/Click
Total Volume and Open Interest 14,583 18,216 -219  
Copper(CMX) Weekly Monthly
Mar25 250224 453.55 457.15 449.75 451.50 -4.50 50,131 39,115 -9,630 Hover/Click
May25 250224 459.05 462.70 454.95 456.35 -5.20 37,132 113,303 +7,247 Hover/Click
Jul25 250224 462.15 466.95 459.40 460.65 -5.15 5,117 33,432 -75 Hover/Click
Sep25 250224 468.40 470.75 463.55 464.45 -5.20 2,767 19,896 +475 Hover/Click
Dec25 250224 472.80 474.00 466.95 468.35 -5.20 1,072 13,031 +22 Hover/Click
Total Volume and Open Interest 99,248 234,895 -1,927  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250224 43527 43825 43420 43535 +49 161,185 86,075 +3,396 Hover/Click
Jun25 250224 43960 44201 43798 43908 +46 361 1,687 +23 Hover/Click
Sep25 250224 44375 44486 44199 44275 +35 5 27 -13 Hover/Click
Dec25 250224 44663 44680 44663 44663 +48       Hover/Click
Total Volume and Open Interest 161,551 87,789 +3,406  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar25 250224 43532 43826 43419 43535 +49 121,943 23,826 +2,521 Hover/Click
Jun25 250224 43829 44200 43798 43908 +46 1,229 1,063 +62 Hover/Click
Sep25 250224 44352 44472 44208 44275 +35 6 19 +3 Hover/Click
Dec25 250224 44663 44688 44663 44663 +48 0 8 +0 Hover/Click
Total Volume and Open Interest 123,178 24,916 +2,586  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250224 6040.75 6067.50 5994.50 6000.75 -28.25 1,940,563 2,094,877 -4,043 Hover/Click
Jun25 250224 6097.25 6124.25 6051.00 6057.50 -28.50 8,951 29,535 +2,737 Hover/Click
Sep25 250224 6161.25 6178.50 6107.00 6112.00 -28.75 146 1,686 +28 Hover/Click
Dec25 250224 6165.00 6218.75 6165.00 6165.00 -32.75 1 1,696 -1 Hover/Click
Total Volume and Open Interest 1,949,663 2,128,353 -1,278  
e-Micro S&P 500(CME) Weekly Monthly
Mar25 250224 6039.25 6067.50 5994.25 6000.75 -28.25 1,267,971 170,218 +10,825 Hover/Click
Jun25 250224 6087.25 6124.50 6051.00 6057.50 -28.50 3,865 5,250 +447 Hover/Click
Sep25 250224 6148.00 6178.25 6107.25 6112.00 -28.75 126 370 +55 Hover/Click
Dec25 250224 6230.00 6230.00 6165.00 6165.00 -32.75 6 29 +4 Hover/Click
Total Volume and Open Interest 1,271,968 175,874 +11,331  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250224 21700.75 21813.00 21407.50 21420.25 -259.00 708,349 280,381 -12,381 Hover/Click
Jun25 250224 21917.50 22050.00 21643.25 21653.25 -263.00 2,167 3,765 +388 Hover/Click
Sep25 250224 22193.00 22266.75 21873.75 21882.25 -258.25 17 130 -2 Hover/Click
Total Volume and Open Interest 710,533 284,281 -11,995  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar25 250224 21700.75 21813.00 21407.25 21420.25 -259.00 1,642,695 146,298 +8,799 Hover/Click
Jun25 250224 21931.25 22048.75 21640.00 21653.25 -263.00 7,930 4,898 +214 Hover/Click
Sep25 250224 22139.75 22259.75 21873.25 21882.25 -258.25 275 290 +25 Hover/Click
Total Volume and Open Interest 1,650,907 151,522 +9,045  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250224 3110.00 3128.20 3085.00 3103.20 -3.50 14,718 43,440 +390 Hover/Click
Jun25 250224 3127.70 3144.80 3118.50 3127.70 -4.20 1 0 -1 Hover/Click
Sep25 250224 3150.80 3150.80 3150.80 3150.80 -4.30       Hover/Click
Total Volume and Open Interest 14,719 43,440 +389  
Volatility Index(CBOE)
Feb25 250219 15.50 15.94 15.29 15.94 +0.28 68,353 42,906 -21,414  
Mar25 250224 18.10 18.85 17.65 18.43 +0.13 162,044 199,225 -10,653  
Apr25 250224 18.65 19.05 18.25 18.77 +0.07 64,696 72,767 +3,208  
May25 250224 18.97 19.27 18.65 19.03 -0.02 26,292 39,525 +1,971  
Total Volume and Open Interest 277,049 373,971 -2,107  
S & P 600(CME)
Mar25 250224 1373.20 1388.30 1372.00 1375.60 -5.40 0 736 +0  
Jun25 250224 1392.00 1392.00 1392.00 1392.00 -5.90        
Total Volume and Open Interest 0 736 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250224 2202.40 2219.90 2173.50 2184.40 -14.90 240,166 417,155 +1,625 Hover/Click
Jun25 250224 2223.70 2238.80 2193.90 2204.10 -14.80 685 3,245 +24 Hover/Click
Sep25 250224 2223.60 2248.20 2223.60 2223.60 -17.60 2 12 +0 Hover/Click
Total Volume and Open Interest 240,854 420,528 +1,649  
e-Micro Russell 2000(CME) Weekly Monthly
Mar25 250224 2202.40 2219.90 2173.80 2184.40 -14.90 88,245 43,317 +2,022 Hover/Click
Jun25 250224 2224.80 2238.70 2193.90 2204.10 -14.80 938 1,070 +208 Hover/Click
Sep25 250224 2238.90 2247.50 2223.60 2223.60 -17.60 6 14 +6 Hover/Click
Total Volume and Open Interest 89,189 44,405 +2,236  
Nikkei 225(CME)
Mar25 250224 38185 38390 37890 38040 -115 6,477 11,865 -275  
Jun25 250224 38200 38230 37835 37945 -85 179 145 +76  
Total Volume and Open Interest 6,656 12,010 -199  
Nikkei 225(SGX) Weekly Monthly
Mar25 250224 38775 38865 38055 38355 -425 20,670 74,369 -1,547  
Jun25 250224 38560 38560 37870 38100 -420 462 1,195 +4  
Sep25 250224 38090 38090 38090 38090 -420 0 1 +0  
Total Volume and Open Interest 21,132 78,153 -1,543  
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 250224 38175 38380 37875 38020 -110 23,922 38,574 -690  
Jun25 250224 37965 38130 37655 37790 -110 64 55 +9  
Sep25 250224 38465 38465 38465 38465 +330        
Total Volume and Open Interest 23,986 38,629 -681  
Nikkei 225(CME) e-Mini Yen
Mar25 250224 38020 38020 38020 38020 -110 0 1 +0  
Jun25 250224 37790 37790 37790 37790 -110        
Sep25 250224 38465 38465 38465 38465 +330        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar25 250224 8183.0 8195.0 8069.5 8108.0 -64.5 39,388 203,963 +13,064  
Apr25 250224 8140.0 8140.0 8119.5 8119.5 -65.5        
May25 250224 8034.0 8034.0 8034.0 8034.0          
Jun25 250224 7984.0 7984.0 7984.0 7984.0 -64.5 1 4 +0  
Sep25 250224 8031.0 8031.0 8031.0 8031.0 -65.0        
Dec25 250224 8044.5 8044.5 8044.5 8044.5 -65.5        
Total Volume and Open Interest 81,711 276,743 -65,319  
Hang Seng Index(HKFE) Weekly Monthly
Feb25 250224 23468 23720 23231 23329 -132 188,597 114,681 +1,059  
Mar25 250224 23466 23725 23239 23321 -136 12,930 29,020 +6,875  
Apr25 250224 23443 23443 23385 23385 -144 3 2,126 +3  
Total Volume and Open Interest 202,515 151,775 +7,917  
DAX(EUREX) Weekly Monthly
Mar25 250224 22304.0 22642.0 22282.0 22473.0 +155.0 42,153 61,960 -2,207  
Jun25 250224 22845.0 22845.0 22584.0 22700.0 +154.0 35 218 +12  
Sep25 250224 22841.0 22841.0 22841.0 22841.0 +153.0 0 5 +0  
Total Volume and Open Interest 42,188 62,184 -2,195  
Mini-DAX(EUREX)
Mar25 250224 22320.0 22650.0 22282.0 22473.0 +155.0 39,290 10,641 -509  
Jun25 250224 22697.0 22870.0 22521.0 22700.0 +154.0 161 240 +16  
Sep25 250224 22841.0 22841.0 22841.0 22841.0 +153.0 0 2 +0  
Total Volume and Open Interest 39,451 10,883 -493  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250224 5463 5525 5431 5460 -19 643,311 2,047,847 +1,147  
Jun25 250224 5449 5468 5377 5405 -18 186 38,480 +5  
Sep25 250224 5428 5428 5428 5428 -20 720 1,081 +719  
Total Volume and Open Interest 644,217 2,088,560 +1,871  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250224 12942 12979 12855 12897 -1 24,517 184,156 +2,609  
Jun25 250224 12740 12781 12681 12700 unch 24 309 +16  
Sep25 250224 12707 12707 12707 12707 -3        
Total Volume and Open Interest 24,541 184,465 +2,625  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250224 8634.00 8673.00 8596.50 8641.50 -4.50 69,033 483,676 -9,346  
Jun25 250224 8655.00 8655.00 8650.50 8650.50 -5.00 15 278 +6  
Sep25 250224 8662.00 8662.00 8662.00 8662.00 -5.00        
Total Volume and Open Interest 69,048 483,954 -9,340  
SPI 200(SFE) Weekly Monthly
Mar25 250224 8270.0 8288.0 8169.0 8280.0 +13.0 40,629 260,594 +600  
Jun25 250224 8336.0 8336.0 8232.0 8334.0 +13.0 6 314 +0  
Sep25 250224 8315.0 8315.0 8315.0 8315.0 +13.0 0 482 +0  
Total Volume and Open Interest 40,635 261,390 +179  
FTSE MIB(ISE)
Mar25 250224 38525.00 38675.00 38235.00 38550.00 +44.00 11,027 99,360 -1,326  
Jun25 250224 37785.00 37930.00 37545.00 37897.00 +44.00 18 421 +26  
Sep25 250224 37917.00 37917.00 37917.00 37917.00 +44.00        
Total Volume and Open Interest 11,045 99,781 -1,300  
KOSPI 200(KFE)
Mar25 250224 347.10 348.35 346.00 347.50 -3.40 160,412 263,286 -4,010  
Jun25 250224 346.85 347.90 345.70 347.15 -3.55 389 16,975 +74  
Sep25 250224 347.95 347.95 347.95 347.95 -4.50 0 3,070 +0  
Total Volume and Open Interest 160,809 294,974 -3,936  
GSCI(CME) Weekly Monthly
Mar25 250224 567.95 568.20 566.30 566.85 -2.30 3 643 -1  
Apr25 250224 567.25 567.25 567.25 567.25 -2.30        
May25 250224 569.75 569.75 569.75 569.75 +2.70        
Total Volume and Open Interest 3 643 -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?