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 Tue February 25, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250225 1029.00 1035.00 1019.50 1031.25 +2.25 101,531 86,743 -29,150 Hover/Click
May25 250225 1047.50 1053.25 1037.25 1048.75 +1.25 129,312 375,003 +10,993 Hover/Click
Jul25 250225 1063.25 1068.50 1052.75 1063.50 +0.25 43,598 194,204 +3,184 Hover/Click
Aug25 250225 1062.75 1067.50 1052.25 1061.75 -0.50 4,843 22,945 +332 Hover/Click
Sep25 250225 1050.00 1054.25 1039.25 1048.00 -1.00 2,905 20,709 +235 Hover/Click
Nov25 250225 1050.50 1057.00 1042.25 1051.00 -0.75 16,029 119,767 +1,013 Hover/Click
Jan26 250225 1063.00 1067.00 1052.75 1061.25 -0.75 1,448 12,422 +58 Hover/Click
Mar26 250225 1063.50 1066.25 1052.75 1061.25 -0.25 979 14,861 +323 Hover/Click
May26 250225 1068.00 1069.00 1056.50 1065.00 +0.50 255 5,022 -10 Hover/Click
Jul26 250225 1068.75 1075.25 1063.25 1071.50 +0.75 76 3,702 +12 Hover/Click
Aug26 250225 1064.75 1064.75 1064.75 1064.75 +0.50 0 119 +0 Hover/Click
Sep26 250225 1046.00 1046.00 1046.00 1046.00 unch 0 157 +0 Hover/Click
Nov26 250225 1045.50 1047.00 1037.50 1043.25 unch 125 3,451 +13 Hover/Click
Jan27 250225 1053.50 1053.50 1053.50 1053.50 unch 27 145 +27 Hover/Click
Total Volume and Open Interest 301,128 859,503 -12,970  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250225 291.90 294.40 289.10 293.80 +2.00 56,619 46,650 -18,422 Hover/Click
May25 250225 301.10 303.60 298.10 303.00 +2.10 69,553 244,235 +3,860 Hover/Click
Jul25 250225 308.90 310.90 305.90 310.40 +1.80 28,597 138,613 +1,214 Hover/Click
Aug25 250225 311.50 313.10 308.50 312.80 +1.80 4,466 27,872 +125 Hover/Click
Sep25 250225 313.00 314.40 310.00 314.10 +1.70 2,823 24,883 -320 Hover/Click
Oct25 250225 313.50 315.20 310.90 314.90 +1.70 2,483 16,511 -160 Hover/Click
Dec25 250225 317.50 319.30 314.90 318.90 +1.80 10,328 51,793 -879 Hover/Click
Jan26 250225 319.20 320.50 316.40 320.20 +1.80 663 5,367 -32 Hover/Click
Mar26 250225 319.70 321.00 316.90 320.60 +1.80 474 4,507 +141 Hover/Click
May26 250225 318.50 322.30 318.50 321.90 +1.80 136 3,149 +47 Hover/Click
Total Volume and Open Interest 176,202 565,486 -14,426  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250225 45.78 46.37 45.26 45.44 -0.26 45,052 30,475 -13,935 Hover/Click
May25 250225 46.56 46.96 45.88 46.05 -0.25 86,742 236,345 +2,477 Hover/Click
Jul25 250225 47.06 47.30 46.25 46.40 -0.28 32,363 144,031 +1,157 Hover/Click
Aug25 250225 46.86 47.20 46.18 46.33 -0.30 5,190 30,910 +543 Hover/Click
Sep25 250225 46.68 46.98 46.02 46.16 -0.29 2,314 16,627 +278 Hover/Click
Oct25 250225 46.41 46.71 45.77 45.93 -0.27 2,124 17,536 +393 Hover/Click
Dec25 250225 46.23 46.70 45.76 45.92 -0.28 9,772 69,586 +1,986 Hover/Click
Jan26 250225 46.52 46.74 45.85 45.98 -0.30 506 6,146 +137 Hover/Click
Mar26 250225 46.56 46.77 45.90 46.01 -0.30 64 3,048 -4 Hover/Click
May26 250225 46.61 46.87 46.02 46.10 -0.32 21 1,971 +0 Hover/Click
Total Volume and Open Interest 184,163 558,244 -6,969  
Canola(WCE) Weekly Monthly
Mar25 250225 647.1 652.3 641.1 646.3 -1.6 11,031 10,736 -7,770 Hover/Click
May25 250225 658.7 663.7 652.0 657.0 -2.3 30,825 148,802 +3,002 Hover/Click
Jul25 250225 665.0 669.5 658.5 663.6 -1.5 8,839 44,413 +466 Hover/Click
Nov25 250225 649.1 653.0 641.0 647.7 -2.2 4,801 36,029 +319 Hover/Click
Jan26 250225 655.0 659.0 649.4 653.8 -2.0 175 2,887 +121 Hover/Click
Mar26 250225 658.0 659.4 654.2 657.3 -1.3 7 406 +5 Hover/Click
Total Volume and Open Interest 55,697 243,590 -3,843  
Corn(CBOT) Weekly Monthly
Mar25 250225 483.25 484.50 474.25 479.75 -2.75 189,315 119,591 -46,592 Hover/Click
May25 250225 497.50 498.50 488.50 494.25 -2.75 280,980 818,765 +13,194 Hover/Click
Jul25 250225 502.00 503.25 493.50 499.25 -2.75 106,035 405,831 -5,652 Hover/Click
Sep25 250225 472.25 473.25 465.25 471.00 -1.50 38,773 242,019 +6,288 Hover/Click
Dec25 250225 470.25 471.50 464.25 470.00 -0.75 47,141 303,600 +6,294 Hover/Click
Mar26 250225 481.00 482.25 475.50 481.00 -0.75 2,259 24,605 +265 Hover/Click
May26 250225 487.00 488.50 482.00 487.25 -0.75 3,672 14,004 +3,405 Hover/Click
Jul26 250225 490.75 490.75 484.50 490.00 -0.50 494 4,089 +91 Hover/Click
Sep26 250225 468.50 468.50 463.25 467.50 unch 80 1,123 +15 Hover/Click
Dec26 250225 466.50 467.00 462.00 466.00 -0.25 765 11,213 +204 Hover/Click
Total Volume and Open Interest 669,780 1,946,713 -22,225  
Wheat(CBOT) Weekly Monthly
Mar25 250225 578.75 581.00 564.50 572.75 -6.25 27,710 28,463 -10,861 Hover/Click
May25 250225 593.75 595.75 579.50 587.75 -5.75 73,404 204,167 +4,314 Hover/Click
Jul25 250225 607.75 610.25 595.00 602.25 -5.75 21,679 95,112 +641 Hover/Click
Sep25 250225 623.00 625.25 611.00 617.50 -5.75 8,635 35,620 +327 Hover/Click
Dec25 250225 642.25 644.25 630.50 636.75 -5.25 8,056 37,420 +656 Hover/Click
Mar26 250225 658.25 660.00 647.25 653.00 -4.75 2,026 4,933 +260 Hover/Click
Total Volume and Open Interest 142,078 407,939 -4,520  
Wheat(KCBT) Weekly Monthly
Mar25 250225 597.75 600.75 585.25 591.75 -4.75 18,355 15,318 -7,205 Hover/Click
May25 250225 609.50 613.75 598.50 605.50 -4.00 31,333 117,100 +3,231 Hover/Click
Jul25 250225 622.00 626.25 611.75 618.50 -3.50 10,238 55,416 +1,064 Hover/Click
Sep25 250225 636.00 640.50 626.25 632.25 -4.00 5,428 20,502 +820 Hover/Click
Dec25 250225 655.00 659.25 645.00 650.75 -4.25 2,876 20,915 +539 Hover/Click
Mar26 250225 671.75 673.00 659.50 665.25 -4.00 491 2,494 +89 Hover/Click
May26 250225 673.75 678.75 666.75 671.00 -4.00 192 1,895 +58 Hover/Click
Total Volume and Open Interest 68,934 233,931 -1,401  
Wheat(MGE) Weekly Monthly
Mar25 250225 621.50 628.00 611.25 613.00 -8.50 6,686 9,481 -5,619 Hover/Click
May25 250225 635.75 642.50 626.50 628.75 -7.00 11,043 44,955 +2,934 Hover/Click
Jul25 250225 650.00 654.75 640.25 642.25 -7.00 1,765 11,602 +382 Hover/Click
Sep25 250225 660.00 665.50 651.00 653.50 -6.25 775 6,388 +258 Hover/Click
Dec25 250225 677.50 677.75 665.50 668.25 -5.75 188 3,471 +33 Hover/Click
Mar26 250225 687.25 687.25 677.75 679.00 -4.25 49 260 +30 Hover/Click
Total Volume and Open Interest 20,509 76,179 -1,980  
Oats(CBOT) Weekly Monthly
Mar25 250225 353.50 374.75 353.00 374.00 +20.00 237 284 -116 Hover/Click
May25 250225 359.75 379.75 358.50 379.00 +18.25 546 3,114 +163 Hover/Click
Jul25 250225 369.75 379.75 364.00 379.75 +14.00 9 327 +0 Hover/Click
Sep25 250225 375.50 375.50 375.50 375.50 +14.00 0 9 +0 Hover/Click
Total Volume and Open Interest 796 3,753 +43  
Rough Rice(CBOT) Weekly Monthly
Mar25 250225 13.48 13.61 13.31 13.45 +0.01 859 3,025 -557 Hover/Click
May25 250225 13.67 13.86 13.52 13.79 +0.14 1,070 9,029 +450 Hover/Click
Jul25 250225 13.85 14.05 13.77 14.00 +0.13 158 373 +119 Hover/Click
Sep25 250225 13.76 13.82 13.75 13.81 +0.02 44 301 +20 Hover/Click
Total Volume and Open Interest 2,134 12,756 +33  
Live Cattle(CME) Weekly Monthly
Feb25 250225 199.000 199.800 198.800 199.500 +0.600 1,376 2,706 -847 Hover/Click
Apr25 250225 195.235 196.330 195.035 195.735 +0.635 18,954 151,232 -630 Hover/Click
Jun25 250225 191.400 192.800 191.250 192.250 +0.850 12,461 88,866 -1,142 Hover/Click
Aug25 250225 190.235 191.600 190.035 191.080 +0.845 10,317 58,046 +1,216 Hover/Click
Oct25 250225 192.050 193.580 192.000 193.130 +0.945 5,917 31,057 +727 Hover/Click
Dec25 250225 193.900 195.435 193.900 195.050 +1.000 2,865 19,637 +284 Hover/Click
Total Volume and Open Interest 53,847 362,925 -351  
Feeder Cattle(CME) Weekly Monthly
Mar25 250225 272.600 275.480 272.480 274.230 +1.930 6,930 17,198 -710 Hover/Click
Apr25 250225 272.300 274.880 272.230 273.800 +1.775 6,260 24,991 +559 Hover/Click
May25 250225 270.500 273.150 270.500 272.335 +1.985 3,522 14,930 +150 Hover/Click
Aug25 250225 273.450 276.085 273.450 275.380 +2.080 2,643 15,268 +280 Hover/Click
Sep25 250225 272.650 275.300 272.650 274.650 +2.020 1,595 3,427 +264 Hover/Click
Oct25 250225 272.000 274.380 271.900 273.650 +2.020 644 2,702 +55 Hover/Click
Nov25 250225 270.000 272.525 270.000 271.835 +2.060 157 543 +23 Hover/Click
Total Volume and Open Interest 21,775 79,167 +635  
Lean Hogs(CME) Weekly Monthly
Apr25 250225 87.530 87.650 86.380 86.580 -0.820 22,386 115,075 -2,260 Hover/Click
May25 250225 91.550 91.600 90.430 90.600 -0.900 168 5,178 -46  
Jun25 250225 100.150 100.150 98.750 99.100 -0.830 12,034 60,369 +113 Hover/Click
Jul25 250225 101.700 101.700 100.230 100.550 -0.850 6,085 37,332 +599 Hover/Click
Aug25 250225 100.700 100.850 99.600 99.900 -0.830 5,447 31,381 +856 Hover/Click
Oct25 250225 84.150 84.350 83.330 83.700 -0.450 3,324 30,402 +244 Hover/Click
Dec25 250225 76.350 76.480 75.630 75.950 -0.550 1,546 15,387 +288 Hover/Click
Feb26 250225 79.980 79.980 79.150 79.350 -0.630 598 4,131 +278 Hover/Click
Total Volume and Open Interest 51,630 299,573 +83  
Class III Milk(CME) Weekly Monthly
Feb25 250225 20.21 20.22 20.19 20.20 -0.02 35 3,685 +3 Hover/Click
Mar25 250225 18.94 18.95 18.67 18.70 -0.31 776 5,487 -101 Hover/Click
Apr25 250225 18.53 18.58 18.38 18.40 -0.24 334 3,964 +113 Hover/Click
May25 250225 18.74 18.74 18.51 18.56 -0.24 352 2,632 +106 Hover/Click
Jun25 250225 18.16 18.18 17.94 18.02 -0.22 81 1,889 +3 Hover/Click
Jul25 250225 18.52 18.52 18.28 18.36 -0.14 47 1,053 +21 Hover/Click
Aug25 250225 18.60 18.68 18.49 18.52 -0.13 40 889 -1 Hover/Click
Sep25 250225 18.73 18.73 18.55 18.58 -0.12 25 860 +8 Hover/Click
Oct25 250225 18.71 18.75 18.70 18.71 -0.07 18 745 -4 Hover/Click
Nov25 250225 18.49 18.49 18.49 18.49 -0.04 14 783 -14 Hover/Click
Dec25 250225 18.39 18.39 18.39 18.39 -0.11 14 675 -10 Hover/Click
Jan26 250225 18.12 18.14 18.10 18.10 -0.26 0 66 +0 Hover/Click
Feb26 250225 18.14 18.14 18.08 18.10 -0.10 0 44 +0 Hover/Click
Total Volume and Open Interest 1,736 22,798 +124  
Cocoa(ICE) Weekly Monthly
Mar25 250225 8675 8675 8675 8675 +323 24 1,000 -14 Hover/Click
May25 250225 8450 8830 8335 8805 +323 17,825 49,734 -3,012 Hover/Click
Jul25 250225 8342 8671 8235 8648 +274 10,095 24,424 -1,414 Hover/Click
Sep25 250225 8100 8452 8059 8438 +250 4,528 14,322 -225 Hover/Click
Dec25 250225 7635 7936 7550 7923 +251 3,574 15,376 +52 Hover/Click
Mar26 250225 7196 7478 7122 7467 +249 940 3,846 +11 Hover/Click
May26 250225 6935 7251 6935 7249 +212 217 252 +34 Hover/Click
Total Volume and Open Interest 37,337 109,166 -4,549  
Coffee "C"(ICE) Weekly Monthly
Mar25 250225 392.20 393.20 378.10 380.50 -13.30 72 656 -132 Hover/Click
May25 250225 384.80 385.80 370.25 375.90 -8.90 14,258 82,494 +648 Hover/Click
Jul25 250225 375.00 376.50 361.80 366.90 -8.00 6,711 35,445 -361 Hover/Click
Sep25 250225 365.00 366.55 353.60 358.05 -6.80 3,994 19,275 +98 Hover/Click
Dec25 250225 353.25 354.35 341.80 346.10 -6.15 2,663 15,023 -177 Hover/Click
Mar26 250225 342.55 343.85 331.90 335.95 -6.05 771 3,700 +105 Hover/Click
Total Volume and Open Interest 29,111 161,371 +259  
Orange Juice(ICE) Weekly Monthly
Mar25 250225 307.35 309.20 288.60 292.15 -15.55 631 716 -366 Hover/Click
May25 250225 308.00 312.20 290.75 294.70 -15.55 2,166 7,914 +62 Hover/Click
Jul25 250225 308.00 310.20 290.00 292.65 -16.15 373 1,734 +166 Hover/Click
Sep25 250225 309.50 309.80 292.00 294.55 -15.85 194 858 +50 Hover/Click
Nov25 250225 310.55 310.55 295.85 295.85 -15.80 108 158 +27 Hover/Click
Jan26 250225 311.00 311.00 296.70 296.70 -15.45 41 95 +29 Hover/Click
Total Volume and Open Interest 3,513 11,477 -32  
Sugar #11(ICE) Weekly Monthly
Mar25 250225 21.06 21.57 20.96 21.46 +0.37 30,090 75,462 -19,511 Hover/Click
May25 250225 19.46 19.98 19.43 19.97 +0.40 84,054 372,125 -7,129 Hover/Click
Jul25 250225 19.13 19.55 19.07 19.55 +0.34 38,475 178,305 +1,869 Hover/Click
Oct25 250225 19.19 19.56 19.15 19.56 +0.28 25,645 127,573 +2,694 Hover/Click
Mar26 250225 19.48 19.79 19.43 19.79 +0.21 13,843 88,801 +314 Hover/Click
May26 250225 18.50 18.74 18.44 18.73 +0.12 4,653 42,058 +112 Hover/Click
Jul26 250225 17.95 18.12 17.87 18.12 +0.06 3,360 28,347 -99 Hover/Click
Oct26 250225 17.82 17.97 17.74 17.96 +0.03 1,661 24,020 +321 Hover/Click
Mar27 250225 18.05 18.15 17.96 18.15 unch 651 12,910 +78 Hover/Click
Total Volume and Open Interest 203,523 965,588 -21,203  
London Cocoa(LCE) Weekly Monthly
Mar25 250225 6800 7055 6641 7042 +294 3,190 28,482 -442 Hover/Click
May25 250225 6931 7117 6771 7101 +222 11,978 44,636 -809 Hover/Click
Jul25 250225 6803 6984 6654 6967 +212 10,597 31,620 -1,142 Hover/Click
Sep25 250225 6500 6632 6350 6619 +172 5,751 23,768 +1,045 Hover/Click
Dec25 250225 5923 6038 5785 6029 +148 6,277 27,819 -382 Hover/Click
Mar26 250225 5510 5722 5495 5711 +139 2,181 6,432 +529 Hover/Click
May26 250225 5330 5521 5310 5521 +126 677 933 +32 Hover/Click
Total Volume and Open Interest 41,168 164,989 -782  
London Sugar(LCE) Weekly Monthly
May25 250225 554.00 564.30 552.10 563.80 +9.10 13,681 47,865 -3,463 Hover/Click
Aug25 250225 536.20 545.90 535.20 545.60 +8.70 4,394 22,944 +72 Hover/Click
Oct25 250225 526.70 535.50 526.00 535.30 +8.00 1,509 9,897 +60 Hover/Click
Dec25 250225 521.00 528.10 520.60 528.10 +6.30 213 4,095 -23 Hover/Click
Mar26 250225 519.60 525.00 519.10 525.00 +4.60 84 4,041 +14 Hover/Click
Total Volume and Open Interest 19,915 94,051 -3,338  
Cotton(ICE) Weekly Monthly
Mar25 250225 66.05 66.08 65.96 65.96 -0.55 170 218 -173 Hover/Click
May25 250225 67.80 67.96 67.15 67.37 -0.51 17,881 145,682 +640 Hover/Click
Jul25 250225 68.75 68.85 68.11 68.30 -0.50 7,871 66,375 +712 Hover/Click
Oct25 250225 69.31 69.31 69.31 69.31 -0.43 1 115 +0 Hover/Click
Dec25 250225 69.50 69.61 68.86 69.08 -0.42 3,686 49,887 +657 Hover/Click
Mar26 250225 70.49 70.50 69.86 70.07 -0.41 613 3,334 +82 Hover/Click
Total Volume and Open Interest 30,274 267,361 +1,919  
Crude Oil(NYM) Weekly Monthly
Apr25 250225 70.92 71.26 68.68 68.93 -1.77 205,468 310,148 -7,081 Hover/Click
May25 250225 70.67 70.98 68.43 68.69 -1.76 87,463 175,370 +2,253 Hover/Click
Jun25 250225 70.33 70.62 68.11 68.39 -1.74 70,494 184,952 +2,593 Hover/Click
Jul25 250225 69.93 70.23 67.76 68.04 -1.72 24,103 95,108 +1,643 Hover/Click
Aug25 250225 69.48 69.78 67.34 67.65 -1.69 12,972 59,897 -686 Hover/Click
Sep25 250225 69.01 69.32 66.93 67.23 -1.67 22,638 103,753 +903 Hover/Click
Oct25 250225 68.58 68.88 66.54 66.82 -1.65 6,643 64,574 +578 Hover/Click
Nov25 250225 68.17 68.46 66.18 66.48 -1.61 5,551 45,123 +647 Hover/Click
Dec25 250225 67.84 68.13 65.87 66.17 -1.58 31,612 183,833 -100 Hover/Click
Jan26 250225 67.67 67.81 65.64 65.88 -1.56 3,182 42,677 +164 Hover/Click
Feb26 250225 66.96 66.96 65.40 65.65 -1.50 596 26,906 +49 Hover/Click
Mar26 250225 66.95 67.00 65.22 65.44 -1.46 4,377 45,666 -833 Hover/Click
Apr26 250225 65.29 65.29 65.26 65.26 -1.43 352 17,037 +252 Hover/Click
May26 250225 65.11 65.11 65.11 65.11 -1.39 113 14,821 +56 Hover/Click
Jun26 250225 66.38 66.67 64.65 64.97 -1.36 7,288 95,223 -278 Hover/Click
Jul26 250225 64.80 64.80 64.80 64.80 -1.33 14 15,719 +3 Hover/Click
Total Volume and Open Interest 493,346 1,764,695 +1,417  
e-miNY Crude Oil(NYM)
Apr25 250225 70.950 71.250 68.700 68.925 -1.775 4,192 1,318 +24  
May25 250225 70.650 70.975 68.450 68.700 -1.750 240 616 +12  
Jun25 250225 70.150 70.650 68.150 68.400 -1.725 59 107 +31  
Jul25 250225 69.850 70.125 67.775 68.050 -1.700 17 26 +1  
Aug25 250225 69.100 69.100 67.650 67.650 -1.700 0 6 +0  
Sep25 250225 67.225 67.225 67.225 67.225 -1.675 0 4 +0  
Oct25 250225 66.825 66.825 66.825 66.825 -1.650 0 7 +0  
Nov25 250225 66.500 66.575 66.475 66.475 -1.625 0 7 +0  
Dec25 250225 68.100 68.100 66.000 66.175 -1.575 5 42 +1  
Jan26 250225 67.025 67.025 65.875 65.875 -1.575 0 4 +0  
Total Volume and Open Interest 4,513 2,142 +69  
NY Harbor ULSD(NYM) Weekly Monthly
Mar25 250225 245.55 246.50 238.14 239.03 -4.55 24,934 27,807 -7,689 Hover/Click
Apr25 250225 239.42 240.69 232.33 233.42 -4.35 56,945 93,391 +2,133 Hover/Click
May25 250225 233.20 234.30 226.16 227.23 -4.55 27,181 50,569 +1,320 Hover/Click
Jun25 250225 229.81 230.49 222.62 223.54 -4.63 21,384 59,783 +1,375 Hover/Click
Jul25 250225 228.17 228.96 221.42 222.24 -4.65 5,966 22,429 +532 Hover/Click
Aug25 250225 227.58 228.44 221.01 221.80 -4.62 4,580 19,891 +202 Hover/Click
Sep25 250225 228.07 228.78 221.49 222.27 -4.59 4,476 16,004 +581 Hover/Click
Oct25 250225 228.35 229.15 222.11 222.91 -4.52 1,770 10,134 +156 Hover/Click
Nov25 250225 227.67 228.52 222.70 223.02 -4.41 804 6,206 +103 Hover/Click
Dec25 250225 227.73 228.90 221.85 222.77 -4.26 3,610 23,314 +111 Hover/Click
Jan26 250225 227.26 227.92 222.41 222.80 -4.12 289 4,773 +96 Hover/Click
Feb26 250225 225.79 227.12 221.99 222.22 -3.98 170 2,415 +31 Hover/Click
Mar26 250225 224.48 224.48 220.00 220.97 -3.86 189 2,689 +111 Hover/Click
Apr26 250225 222.51 222.51 219.03 219.08 -3.73 160 1,023 +45 Hover/Click
Total Volume and Open Interest 153,046 352,224 -707  
RBOB Gasoline(NYM) Weekly Monthly
Mar25 250225 202.65 203.68 196.36 196.73 -4.37 35,812 28,261 -8,173 Hover/Click
Apr25 250225 227.49 228.36 221.04 221.54 -4.18 81,262 118,579 +3,353 Hover/Click
May25 250225 227.82 228.64 221.44 221.93 -4.36 35,171 72,477 +2,757 Hover/Click
Jun25 250225 226.69 227.42 220.30 220.84 -4.47 24,094 68,784 +2,226 Hover/Click
Jul25 250225 224.08 225.10 218.13 218.66 -4.49 8,736 30,093 -300 Hover/Click
Aug25 250225 220.81 221.91 215.00 215.56 -4.50 5,764 19,839 -164 Hover/Click
Sep25 250225 217.14 217.41 210.66 211.10 -4.60 8,004 30,537 +716 Hover/Click
Oct25 250225 201.83 202.12 195.74 196.13 -4.38 2,829 15,086 +458 Hover/Click
Nov25 250225 197.09 197.09 191.25 191.48 -4.26 1,267 8,191 +55 Hover/Click
Dec25 250225 193.54 193.69 187.50 188.07 -4.16 2,462 27,430 +410 Hover/Click
Total Volume and Open Interest 206,163 427,247 +1,465  
e-miNY RBOB Gasoline(NYM)
Mar25 250225 196.73 196.73 196.73 196.73 -4.37 1 2 -1  
Apr25 250225 221.54 221.54 221.54 221.54 -4.18        
May25 250225 221.93 221.93 221.93 221.93 -4.36        
Jun25 250225 220.84 220.84 220.84 220.84 -4.47        
Total Volume and Open Interest 1 2 -1  
Natural Gas(NYM) Weekly Monthly
Mar25 250225 3.987 4.186 3.935 4.174 +0.180 82,872 28,658 -9,778 Hover/Click
Apr25 250225 3.985 4.148 3.935 4.130 +0.148 193,831 214,951 +3,507 Hover/Click
May25 250225 4.034 4.197 3.984 4.176 +0.148 88,179 210,313 +4,103 Hover/Click
Jun25 250225 4.193 4.337 4.131 4.316 +0.145 45,524 79,946 +713 Hover/Click
Jul25 250225 4.329 4.485 4.280 4.462 +0.144 41,906 97,725 +1,688 Hover/Click
Aug25 250225 4.366 4.526 4.328 4.502 +0.139 21,473 48,035 +1,813 Hover/Click
Sep25 250225 4.334 4.492 4.297 4.470 +0.139 26,449 99,179 +3,882 Hover/Click
Oct25 250225 4.373 4.523 4.328 4.500 +0.139 44,981 128,498 +1,880 Hover/Click
Nov25 250225 4.504 4.679 4.496 4.653 +0.130 7,473 64,521 +222 Hover/Click
Dec25 250225 4.874 5.005 4.846 4.985 +0.112 5,135 42,380 +211 Hover/Click
Jan26 250225 5.105 5.226 5.077 5.213 +0.110 10,098 122,131 +434 Hover/Click
Feb26 250225 4.711 4.804 4.687 4.795 +0.082 4,363 38,340 -297 Hover/Click
Mar26 250225 4.136 4.210 4.122 4.207 +0.058 8,036 80,110 +581 Hover/Click
Apr26 250225 3.730 3.780 3.725 3.778 +0.036 7,088 76,395 +860 Hover/Click
May26 250225 3.747 3.783 3.733 3.781 +0.032 2,310 16,377 +36 Hover/Click
Jun26 250225 3.860 3.891 3.851 3.889 +0.025 1,160 7,955 -59 Hover/Click
Total Volume and Open Interest 597,665 1,601,402 +10,239  
Brent Crude Oil(ICE) Weekly Monthly
Apr25 250225 74.74 75.26 72.70 73.02 -1.76 141,269 227,323 -24,183 Hover/Click
May25 250225 74.26 74.76 72.21 72.50 -1.81 263,740 577,626 -19,193 Hover/Click
Jun25 250225 73.83 74.32 71.80 72.09 -1.80 134,938 335,673 +2,300 Hover/Click
Jul25 250225 73.41 73.90 71.42 71.71 -1.78 50,565 163,133 +3,241 Hover/Click
Aug25 250225 72.98 73.49 71.03 71.32 -1.75 31,540 112,444 -1,761 Hover/Click
Sep25 250225 72.61 73.06 70.65 70.94 -1.72 30,641 168,444 +1,611 Hover/Click
Oct25 250225 72.18 72.66 70.29 70.57 -1.69 11,043 99,166 +343 Hover/Click
Nov25 250225 71.85 72.29 69.96 70.23 -1.67 7,739 73,890 +318 Hover/Click
Dec25 250225 71.52 71.94 69.64 69.93 -1.63 38,498 213,767 +153 Hover/Click
Jan26 250225 71.21 71.54 69.37 69.66 -1.59 3,156 39,339 +714 Hover/Click
Feb26 250225 71.19 71.25 69.13 69.42 -1.54 2,028 42,221 +471 Hover/Click
Mar26 250225 70.69 71.02 68.91 69.21 -1.51 2,685 34,263 +96 Hover/Click
Apr26 250225 70.55 70.55 68.99 69.03 -1.47 362 23,454 +190 Hover/Click
May26 250225 68.89 68.89 68.89 68.89 -1.43 879 19,037 +36 Hover/Click
Total Volume and Open Interest 742,296 2,583,148 -34,519  
Gas Oil(ICE) Weekly Monthly
Mar25 250225 714.00 719.00 694.00 695.25 -16.75 37,780 191,148 -3,467 Hover/Click
Apr25 250225 699.50 704.25 679.50 680.50 -16.75 61,526 173,262 +2,855 Hover/Click
May25 250225 690.00 693.50 669.75 670.75 -16.25 28,870 101,477 +1,992 Hover/Click
Jun25 250225 682.75 686.00 663.25 664.00 -16.00 26,879 103,258 +193 Hover/Click
Jul25 250225 678.50 682.00 659.75 660.50 -15.50 6,898 54,384 -112 Hover/Click
Aug25 250225 677.00 679.25 657.75 658.50 -15.25 4,163 48,611 -65 Hover/Click
Sep25 250225 676.50 678.25 657.25 657.75 -15.25 5,545 48,377 -203 Hover/Click
Oct25 250225 678.00 678.75 658.00 658.25 -15.00 2,437 33,164 +18 Hover/Click
Nov25 250225 674.00 674.50 654.25 655.00 -14.75 1,149 19,051 -60 Hover/Click
Dec25 250225 668.00 670.25 649.50 650.25 -14.50 9,640 62,500 -83 Hover/Click
Total Volume and Open Interest 189,233 936,201 +1,937  
WTI Crude Oil(ICE) Weekly Monthly
Apr25 250225 70.73 71.27 68.71 68.93 -1.77 31,919 92,537 -2,520 Hover/Click
May25 250225 70.44 70.99 68.45 68.69 -1.76 40,002 72,146 +1,669 Hover/Click
Jun25 250225 70.13 70.65 68.14 68.39 -1.74 44,721 97,265 +1,685 Hover/Click
Jul25 250225 69.74 70.25 67.77 68.04 -1.72 30,864 47,969 +986 Hover/Click
Aug25 250225 69.64 69.81 67.37 67.65 -1.69 20,529 37,341 -13 Hover/Click
Sep25 250225 69.21 69.35 66.95 67.23 -1.67 14,770 57,348 +133 Hover/Click
Oct25 250225 67.96 68.09 66.58 66.82 -1.65 3,736 26,838 +154 Hover/Click
Nov25 250225 67.59 67.59 66.37 66.48 -1.61 1,188 22,271 +86 Hover/Click
Dec25 250225 67.56 67.56 65.89 66.17 -1.58 10,653 111,846 -244 Hover/Click
Jan26 250225 65.88 65.88 65.88 65.88 -1.56 401 6,441 +142 Hover/Click
Feb26 250225 66.52 66.52 65.65 65.65 -1.50 120 2,745 +59 Hover/Click
Mar26 250225 66.29 66.29 65.44 65.44 -1.46 343 5,513 +58 Hover/Click
Apr26 250225 65.26 65.26 65.26 65.26 -1.43 25 2,319 +12 Hover/Click
May26 250225 65.11 65.11 65.11 65.11 -1.39 2 1,530 +0 Hover/Click
Jun26 250225 65.90 65.90 64.71 64.97 -1.36 2,105 49,430 +122 Hover/Click
Jul26 250225 64.80 64.80 64.80 64.80 -1.33 0 2,053 +0 Hover/Click
Total Volume and Open Interest 204,533 737,762 +2,878  
US Dollar Index(ICE) Weekly Monthly
Mar25 250225 106.670 106.770 106.100 106.228 -0.283 14,927 37,461 -635 Hover/Click
Jun25 250225 106.265 106.330 105.770 105.853 -0.262 174 783 -26 Hover/Click
Sep25 250225 105.552 105.552 105.552 105.552 -0.263 0 12 +0 Hover/Click
Total Volume and Open Interest 15,101 38,257 -661  
Australian Dollar(CME) Weekly Monthly
Mar25 250225 63.49 63.58 63.24 63.43 -0.15 98,023 179,977 -7,101 Hover/Click
Jun25 250225 63.52 63.62 63.28 63.48 -0.14 575 2,054 +120 Hover/Click
Sep25 250225 63.50 63.65 63.46 63.52 -0.15 5 103 -5 Hover/Click
Total Volume and Open Interest 98,644 182,912 -6,979  
British Pound(CME) Weekly Monthly
Mar25 250225 126.29 126.78 126.06 126.69 +0.37 82,168 193,094 -1,638 Hover/Click
Jun25 250225 126.17 126.75 126.04 126.67 +0.37 261 7,915 +1 Hover/Click
Sep25 250225 126.13 126.67 126.13 126.67 +0.36 12 443 -8 Hover/Click
Total Volume and Open Interest 82,534 201,992 -1,573  
Canadian Dollar(CME) Weekly Monthly
Mar25 250225 70.20 70.29 69.90 69.98 -0.37 90,253 310,108 -526 Hover/Click
Jun25 250225 70.45 70.58 70.20 70.28 -0.36 2,980 8,673 +1,924 Hover/Click
Sep25 250225 70.60 70.60 70.52 70.56 -0.35 9 1,269 -3 Hover/Click
Dec25 250225 71.07 71.07 70.84 70.84 -0.35 52 433 +49 Hover/Click
Total Volume and Open Interest 94,327 321,108 +1,580  
Japanese Yen(CME) Weekly Monthly
Mar25 250225 66.96 67.47 66.69 67.23 +0.26 161,691 294,640 -9,368 Hover/Click
Jun25 250225 67.60 68.16 67.38 67.93 +0.27 33,004 29,035 +24,333 Hover/Click
Sep25 250225 68.24 68.79 68.02 68.57 +0.27 78 209 +4 Hover/Click
Total Volume and Open Interest 194,976 325,496 +15,065  
Swiss Franc(CME) Weekly Monthly
Mar25 250225 111.73 112.45 111.64 112.28 +0.49 20,193 96,941 -676 Hover/Click
Jun25 250225 112.90 113.64 112.83 113.47 +0.49 131 252 +29 Hover/Click
Sep25 250225 114.66 114.80 114.04 114.66 +0.50 0 34 +0 Hover/Click
Total Volume and Open Interest 20,324 97,240 -647  
EuroFX(CME) Weekly Monthly
Mar25 250225 104.79 105.30 104.67 105.21 +0.36 200,252 616,231 +4,718 Hover/Click
Jun25 250225 105.24 105.83 105.20 105.74 +0.37 6,189 33,238 +1,056 Hover/Click
Sep25 250225 105.90 106.34 105.87 106.29 +0.37 116 3,231 +101 Hover/Click
Total Volume and Open Interest 206,984 656,864 +5,906  
Mexican Peso(CME) Weekly Monthly
Mar25 250225 487.00 488.88 485.25 487.50 -0.50 57,845 149,312 -4,334 Hover/Click
Jun25 250225 481.63 482.75 479.50 481.63 -0.50 56 411 +42 Hover/Click
Total Volume and Open Interest 57,903 149,794 -4,294  
Brazilian Real(CME) Weekly Monthly
Mar25 250225 172.75 174.15 172.00 173.95 +0.05 60,251 67,293 +358 Hover/Click
Apr25 250225 171.80 173.20 171.10 173.00 +0.05 46,894 60,299 +31,441  
May25 250225 172.05 172.05 172.05 172.05 -0.15 0 15 +0  
Jun25 250225 170.90 170.90 170.90 170.90 -0.05       Hover/Click
Total Volume and Open Interest 107,145 127,607 +31,799  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250225 116~070 117~270 116~060 117~210 +1~100 1,186,807 1,037,324 -421,549 Hover/Click
Jun25 250225 116~010 117~220 116~010 117~130 +1~080 847,766 1,152,185 +483,328 Hover/Click
Sep25 250225 116~020 117~150 115~290 117~060 +1~080 323 1,194 +74 Hover/Click
Total Volume and Open Interest 2,034,896 2,190,703 +61,853  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250225 109~260 110~200 109~260 110~165 +0~205 4,588,117 2,441,674 -1,281,147 Hover/Click
Jun25 250225 109~260 110~210 109~260 110~175 +0~210 3,408,245 3,201,752 +1,214,734 Hover/Click
Sep25 250225 110~020 110~210 110~020 110~175 +0~210 103 346 +53 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250225 106~290 107~134 106~286 107~110 +0~126 4,598,857 3,461,424 -1,504,439 Hover/Click
Jun25 250225 107~004 107~180 107~002 107~156 +0~136 3,778,941 3,537,322 +1,306,746 Hover/Click
Sep25 250225 107~160 107~160 107~160 107~160 +0~116 1 5 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250225 102~294 103~032 102~293 103~017 +0~040 2,855,173 2,005,312 -866,138 Hover/Click
Jun25 250225 103~040 103~106 103~040 103~091 +0~045 2,296,919 2,438,072 +1,096,694 Hover/Click
Sep25 250225 103~121 103~121 103~121 103~121 +0~045 3 240 +1 Hover/Click
Total Volume and Open Interest 5,152,095 4,443,624 +230,557  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250225 95.625 95.630 95.625 95.630 +0.005 61,432 297,715 +3,726  
Jun25 250225 95.860 95.875 95.855 95.870 +0.010 67,248 374,718 +787  
Sep25 250225 96.010 96.045 96.005 96.040 +0.030 78,162 220,711 -20,588  
Dec25 250225 96.085 96.140 96.085 96.130 +0.045 73,255 311,006 +2,339  
Mar26 250225 96.105 96.170 96.100 96.160 +0.055 43,420 196,701 +3,023  
Jun26 250225 96.105 96.175 96.100 96.170 +0.065 51,660 191,599 +6,613  
Sep26 250225 96.100 96.180 96.095 96.170 +0.070 28,081 133,071 +3,225  
Dec26 250225 96.100 96.180 96.100 96.170 +0.070 26,522 129,552 +532  
Mar27 250225 96.100 96.185 96.100 96.170 +0.070 12,588 70,294 +919  
Jun27 250225 96.105 96.190 96.105 96.175 +0.070 11,787 63,965 +1,515  
Sep27 250225 96.110 96.190 96.110 96.180 +0.070 8,366 73,684 +1,318  
Dec27 250225 96.110 96.190 96.110 96.180 +0.070 6,356 62,458 +285  
Mar28 250225 96.105 96.180 96.105 96.175 +0.070 3,784 39,164 +655  
Jun28 250225 96.100 96.180 96.100 96.170 +0.070 2,201 22,874 +169  
Sep28 250225 96.090 96.170 96.090 96.160 +0.070 2,938 26,330 +107  
Dec28 250225 96.080 96.155 96.080 96.145 +0.070 2,682 15,475 -344  
Mar29 250225 96.065 96.140 96.065 96.130 +0.070 1,837 11,372 +121  
Jun29 250225 96.065 96.125 96.065 96.115 +0.070 1,113 11,016 -25  
Total Volume and Open Interest 485,116 2,556,899 +4,389  
Ultra T-Bond(CBOT)
Mar25 250225 121~16 123~26 121~13 123~17 +1~29 1,230,237 825,627 -508,587  
Jun25 250225 121~10 123~21 121~08 123~13 +1~29 1,013,594 1,129,047 +571,104  
Sep25 250225 124~19 124~19 124~19 124~19 +1~29        
Total Volume and Open Interest 2,243,831 1,954,674 +62,517  
Ultra 10-Yr T-Note(CBOT)
Mar25 250225 112~270 113~285 112~260 113~245 +0~275 2,271,760 1,229,075 -766,335  
Jun25 250225 112~225 113~250 112~220 113~210 +0~285 1,762,662 1,344,666 +736,615  
Sep25 250225 114~000 114~000 114~000 114~000 +0~285        
Total Volume and Open Interest 4,034,422 2,573,741 -29,720  
30 Day Federal Funds(CBOT)
Feb25 250225 95.670 95.673 95.670 95.670 unch 13,125 521,210 -1,239  
Mar25 250225 95.675 95.675 95.670 95.675 unch 11,895 318,649 -3,020  
Apr25 250225 95.680 95.685 95.680 95.680 unch 89,466 312,843 -458  
May25 250225 95.735 95.745 95.725 95.730 unch 90,093 363,481 +4,563  
Jun25 250225 95.790 95.815 95.790 95.795 +0.005 27,376 148,238 +6,214  
Jul25 250225 95.865 95.910 95.865 95.885 +0.020 36,654 178,704 +1,833  
Total Volume and Open Interest 315,471 2,072,588 +7,446  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250225 139.74 139.99 139.53 139.93 +0.22 479 7,166 -69 Hover/Click
Jun25 250225 139.42 139.43 139.42 139.43 +0.31 5 34 +5 Hover/Click
Sep25 250225 139.12 139.12 139.12 139.12 +0.31       Hover/Click
Total Volume and Open Interest 484 7,200 -64  
Euro-Buxl(EUREX)
Mar25 250225 126.96 128.92 126.94 128.62 +0.30 140,712 266,364 +6,123  
Jun25 250225 127.24 128.62 126.80 128.36 +0.30 1,551 16,333 -207  
Sep25 250225 128.02 128.02 128.02 128.02 +0.24        
Total Volume and Open Interest 142,263 282,697 +5,916  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250225 131.90 132.59 131.87 132.48 +0.08 1,265,834 1,610,797 -17,927 Hover/Click
Jun25 250225 131.01 131.70 131.01 131.60 +0.08 16,569 34,187 +10,093 Hover/Click
Sep25 250225 131.67 131.67 131.67 131.67 +0.05 1 3 +1 Hover/Click
Total Volume and Open Interest 1,282,404 1,644,987 -7,833  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250225 117.25 117.57 117.25 117.51 +0.04 767,366 1,459,396 -40,686 Hover/Click
Jun25 250225 118.32 118.55 118.25 118.49 +0.04 31,309 37,231 +14,920 Hover/Click
Sep25 250225 117.67 117.67 117.67 117.67 +0.01 0 1 +0 Hover/Click
Total Volume and Open Interest 798,675 1,496,628 -25,766  
Euro-Schatz(EUREX)
Mar25 250225 106.76 106.87 106.76 106.86 +0.02 604,913 2,284,097 +22,491  
Jun25 250225 106.88 106.98 106.88 106.96 +0.02 15,266 19,688 +10,147  
Sep25 250225 107.75 107.75 107.75 107.75 -0.03        
Total Volume and Open Interest 620,179 2,303,785 +32,638  
3-Mth Euribor(EUREX)
Mar25 250225 97.595 97.595 97.590 97.595 unch 8,882 28,390 +187  
Jun25 250225 97.850 97.870 97.850 97.860 +0.005 6,196 29,497 -275  
Sep25 250225 97.965 97.995 97.965 97.990 +0.015 23,384 29,275 +294  
Total Volume and Open Interest 161,741 205,273 +2,349  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250225 92~25 93~11 92~21 93~06 +0~17 798,193 374,715 -483,281 Hover/Click
Jun25 250225 92~27 93~12 92~23 93~07 +0~17 690,252 756,185 +567,755 Hover/Click
Total Volume and Open Interest 1,493,445 1,130,900 +84,474  
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 250225 97.585 97.600 97.585 97.590 -0.005 120,078 561,690 -1,194  
Jun25 250225 97.835 97.870 97.835 97.860 +0.010 191,087 735,697 -1,749  
Sep25 250225 97.955 98.000 97.955 97.990 +0.020 140,238 578,200 +3,099  
Total Volume and Open Interest 1,250,799 4,800,474 +42,174  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250225 95.89 95.90 95.88 95.89 unch 34,661 301,762 -7,658  
Jun25 250225 96.07 96.11 96.06 96.10 +0.02 37,849 297,097 -2,474  
Sep25 250225 96.21 96.26 96.20 96.25 +0.03 30,814 268,252 -306  
Dec25 250225 96.27 96.33 96.26 96.32 +0.04 25,843 252,371 +630  
Mar26 250225 96.27 96.34 96.26 96.33 +0.04 26,501 143,719 -4,286  
Jun26 250225 96.26 96.32 96.25 96.32 +0.05 13,663 124,828 -2,659  
Sep26 250225 96.23 96.29 96.21 96.29 +0.05 7,299 73,862 +637  
Dec26 250225 96.19 96.26 96.18 96.25 +0.05 10,011 68,973 -1,853  
Mar27 250225 96.16 96.23 96.15 96.23 +0.05 244 7,042 +60  
Jun27 250225 96.20 96.20 96.20 96.20 +0.05 2 877 +1  
Total Volume and Open Interest 186,942 1,539,360 -17,893  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250225 95.53 95.59 95.51 95.58 +0.04 160,660 1,209,286 +12,042  
Jun25 250225 95.57 95.57 95.57 95.57 +0.04 0 4 +0  
Total Volume and Open Interest 160,660 1,209,290 +12,042  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250225 96.13 96.19 96.11 96.18 +0.04 121,231 965,146 +9,373  
Jun25 250225 96.20 96.20 96.20 96.20 +0.06        
Total Volume and Open Interest 121,231 965,146 +9,373  
Gold(CMX) Weekly Monthly
Feb25 250225 2938.7 2943.2 2890.0 2904.5 -43.4 415 649 -124 Hover/Click
Apr25 250225 2968.5 2970.4 2897.0 2918.8 -44.4 162,775 390,012 +4,053 Hover/Click
Jun25 250225 2996.3 2996.9 2925.0 2946.8 -44.3 5,960 79,171 +1,080 Hover/Click
Aug25 250225 3019.8 3022.2 2951.2 2972.2 -44.5 1,803 24,642 +101 Hover/Click
Oct25 250225 3045.3 3046.2 2975.3 2996.3 -44.8 535 5,830 +77 Hover/Click
Dec25 250225 3068.0 3070.2 2999.8 3020.3 -44.9 673 14,154 -79 Hover/Click
Feb26 250225 3091.7 3091.7 3032.1 3044.6 -45.0 31 488 -13 Hover/Click
Apr26 250225 3068.0 3068.0 3066.5 3066.5 -45.0 0 41 +0 Hover/Click
Jun26 250225 3089.1 3089.1 3089.1 3089.1 -45.0 2 223 -2 Hover/Click
Aug26 250225 3112.7 3112.7 3112.7 3112.7 -45.0 0 46 +0 Hover/Click
Oct26 250225 3134.9 3134.9 3134.9 3134.9 -45.0 0 4 +0 Hover/Click
Dec26 250225 3155.6 3155.6 3155.6 3155.6 -44.9 0 34 +0 Hover/Click
Total Volume and Open Interest 174,241 529,785 +4,464  
Silver(CMX) Weekly Monthly
Mar25 250225 3272.0 3279.0 3160.0 3182.6 -77.7 66,289 41,218 -11,779 Hover/Click
May25 250225 3305.5 3311.0 3189.5 3212.5 -80.5 36,702 101,253 +10,090 Hover/Click
Jul25 250225 3331.0 3341.5 3222.0 3243.3 -81.1 1,826 15,290 +404 Hover/Click
Sep25 250225 3365.0 3371.5 3255.0 3275.3 -81.0 509 5,266 +40 Hover/Click
Dec25 250225 3405.5 3414.0 3298.0 3318.9 -79.7 350 3,188 +25 Hover/Click
Mar26 250225 3426.0 3426.0 3340.0 3360.7 -79.6 20 63 +3 Hover/Click
May26 250225 3387.4 3387.4 3387.4 3387.4 -79.6 0 19 +0 Hover/Click
Total Volume and Open Interest 106,666 168,057 -949  
Platinum(NYMEX) Weekly Monthly
Apr25 250225 976.7 982.9 963.8 969.4 -1.2 28,187 76,073 -725 Hover/Click
Jul25 250225 988.3 993.3 975.8 980.4 -2.1 2,232 8,956 +233 Hover/Click
Oct25 250225 994.1 1000.3 984.2 987.9 -2.3 412 1,444 -32 Hover/Click
Jan26 250225 1000.5 1007.4 992.4 994.9 -2.7 116 229 +10 Hover/Click
Total Volume and Open Interest 30,992 87,117 -524  
Palladium(NYMEX) Weekly Monthly
Mar25 250225 941.50 946.00 914.50 923.00 -20.20 9,340 4,037 -1,955 Hover/Click
Jun25 250225 949.00 955.50 921.50 930.00 -19.80 8,421 14,349 +2,180 Hover/Click
Sep25 250225 950.00 950.00 938.50 938.50 -19.60 17 39 +6 Hover/Click
Total Volume and Open Interest 17,794 18,449 +233  
Copper(CMX) Weekly Monthly
Mar25 250225 450.80 466.20 447.00 448.15 -3.35 35,302 32,882 -6,233 Hover/Click
May25 250225 455.90 470.65 451.60 452.75 -3.60 37,121 116,862 +3,559 Hover/Click
Jul25 250225 460.00 474.00 455.85 457.00 -3.65 6,352 34,396 +964 Hover/Click
Sep25 250225 464.15 477.60 459.70 460.85 -3.60 3,242 19,999 +103 Hover/Click
Dec25 250225 468.10 480.00 463.85 464.90 -3.45 1,468 13,296 +265 Hover/Click
Total Volume and Open Interest 84,989 233,580 -1,315  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250225 43589 43843 43345 43690 +155 133,124 80,747 -5,328 Hover/Click
Jun25 250225 43942 44211 43717 44062 +154 386 1,728 +41 Hover/Click
Sep25 250225 44393 44489 44123 44444 +169 5 29 +2 Hover/Click
Dec25 250225 44818 44818 44818 44818 +155       Hover/Click
Total Volume and Open Interest 133,515 82,504 -5,285  
Plywood(CBOT) Weekly Monthly
Mar25 250225 43571.0 43842.0 43346.0 43690.0 +155.0 118,074 22,673 -1,153 Hover/Click
Sep25 250225 44340.0 44488.0 44139.0 44444.0 +169.0 16 23 +4 Hover/Click
Total Volume and Open Interest 118,958 23,854 -1,062  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250225 6006.50 6016.00 5924.00 5970.00 -30.75 1,797,847 2,094,536 -341 Hover/Click
Jun25 250225 6063.50 6072.50 5980.00 6026.50 -31.00 8,168 31,635 +2,100 Hover/Click
Sep25 250225 6121.75 6126.75 6035.50 6080.25 -31.75 251 1,615 -71 Hover/Click
Dec25 250225 6150.00 6169.25 6110.50 6131.25 -33.75 1 1,696 +0 Hover/Click
Total Volume and Open Interest 1,806,267 2,130,041 +1,688  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250225 21442.50 21453.75 20990.00 21149.00 -271.25 670,634 282,507 +2,126 Hover/Click
Jun25 250225 21673.25 21684.00 21223.50 21380.25 -273.00 2,645 4,098 +333 Hover/Click
Sep25 250225 21883.25 21909.75 21465.75 21608.50 -273.75 35 124 -6 Hover/Click
Total Volume and Open Interest 673,314 286,734 +2,453  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250225 3108.60 3125.00 3077.80 3101.30 -1.90 16,846 42,939 -501 Hover/Click
Jun25 250225 3128.00 3144.90 3110.60 3125.80 -1.90       Hover/Click
Sep25 250225 3148.90 3148.90 3148.90 3148.90 -1.90       Hover/Click
Total Volume and Open Interest 16,846 42,939 -501  
Volatility Index(CBOE)
Feb25 250219 15.50 15.94 15.29 15.94 +0.28 68,353 42,906 -21,414  
Mar25 250225 18.35 19.40 18.05 18.48 +0.05 130,036 197,932 -1,293  
Apr25 250225 18.75 19.50 18.55 18.79 +0.02 54,816 77,349 +4,582  
May25 250225 19.00 19.61 18.85 19.04 +0.01 16,997 38,655 -870  
Total Volume and Open Interest 217,203 377,855 +3,884  
S & P 600(CME)
Mar25 250225 1375.90 1385.70 1367.80 1377.10 +1.50 1 736 +0  
Jun25 250225 1393.20 1393.20 1393.20 1393.20 +1.20        
Total Volume and Open Interest 1 736 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250225 2187.20 2194.80 2156.60 2176.30 -8.10 193,300 418,005 +850 Hover/Click
Jun25 250225 2205.80 2213.90 2176.20 2195.70 -8.40 882 3,461 +216 Hover/Click
Sep25 250225 2214.60 2214.60 2214.60 2214.60 -9.00 0 12 +0 Hover/Click
Total Volume and Open Interest 194,182 421,594 +1,066  
Nikkei 225(CME)
Mar25 250225 38070 38490 37690 37975 -65 6,582 12,314 +449  
Jun25 250225 38300 38325 37575 37855 -90 2 149 +4  
Total Volume and Open Interest 6,584 12,463 +453  
Nikkei 225(SGX) Weekly Monthly
Mar25 250225 38335 38475 37875 38235 -120 16,065 74,820 +451  
Jun25 250225 38085 38230 37670 37980 -120 235 1,215 +20  
Sep25 250225 37965 37965 37965 37965 -125 0 1 +0  
Total Volume and Open Interest 16,300 78,624 +471  
Nikkei 225 Mini(JPX)
Mar25 250225 38805 38865 37870 38240 -550 557,493 356,426 -1,662  
Jun25 250225 38570 38630 37645 38000 -560 26,830 18,465 -73  
Sep25 250225 38600 38640 37690 38020 -550 1,665 1,479 -20  
Total Volume and Open Interest 592,187 404,969 -1,747  
Nikkei 225(JPX)
Mar25 250225 38810 38870 37870 38240 -550 36,490 157,917 +1,851  
Jun25 250225 38570 38630 37680 38000 -560 1,091 11,297 +173  
Sep25 250225 37990 38090 37730 38020 -550 1 1,477 -1  
Total Volume and Open Interest 37,583 201,918 +2,155  
Nikkei 225(CME) Yen
Mar25 250225 38055 38470 37675 37955 -65 30,917 38,654 +80  
Jun25 250225 37880 38230 37450 37725 -65 31 54 -1  
Sep25 250225 37950 37950 37950 37950 -515        
Total Volume and Open Interest 30,948 38,708 +79  
Nikkei 225(CME) e-Mini Yen
Mar25 250225 37955 37955 37955 37955 -65 0 1 +0  
Jun25 250225 37725 37725 37725 37725 -65        
Sep25 250225 37950 37950 37950 37950 -515        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar25 250225 8089.0 8125.5 8058.0 8068.0 -40.0 36,859 210,430 +6,467  
Apr25 250225 8079.5 8079.5 8079.5 8079.5 -40.0 1 0 +0  
May25 250225 7993.0 7993.0 7993.0 7993.0 -41.0        
Jun25 250225 7945.0 7945.0 7945.0 7945.0 -39.0 0 4 +0  
Sep25 250225 7988.0 7988.0 7988.0 7988.0 -43.0        
Dec25 250225 8001.5 8001.5 8001.5 8001.5 -43.0        
Total Volume and Open Interest 36,860 210,434 -66,309  
Hang Seng Index(HKFE) Weekly Monthly
Feb25 250225 23336 23377 22745 23008 -321 195,164 82,350 -32,331  
Mar25 250225 23328 23368 22725 23010 -311 73,857 56,315 +27,295  
Apr25 250225 23240 23332 22782 23077 -308 3 2,126 +0  
Total Volume and Open Interest 269,728 146,686 -5,089  
DAX(EUREX) Weekly Monthly
Mar25 250225 22353.0 22640.0 22305.0 22446.0 -27.0 53,576 64,637 +2,677  
Jun25 250225 22818.0 22818.0 22679.0 22679.0 -21.0 63 236 +18  
Sep25 250225 22818.0 22818.0 22818.0 22818.0 -23.0 0 5 +0  
Total Volume and Open Interest 53,639 64,879 +2,695  
Mini-DAX(EUREX)
Mar25 250225 22356.0 22640.0 22304.0 22446.0 -27.0 54,450 11,270 +629  
Jun25 250225 22666.0 22861.0 22559.0 22679.0 -21.0 160 241 +1  
Sep25 250225 22818.0 22818.0 22818.0 22818.0 -23.0 0 2 +0  
Total Volume and Open Interest 54,610 11,513 +630  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250225 5438 5491 5421 5453 -7 609,462 2,019,429 -28,418  
Jun25 250225 5394 5430 5381 5398 -7 181 38,541 +61  
Sep25 250225 5422 5422 5422 5422 -6 2 1,083 +2  
Total Volume and Open Interest 609,645 2,060,205 -28,355  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250225 12892 13002 12849 12976 +79 22,530 183,523 -633  
Jun25 250225 12765 12793 12743 12779 +79 20 304 -5  
Sep25 250225 12780 12780 12780 12780 +73        
Total Volume and Open Interest 22,550 183,827 -638  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250225 8618.00 8695.50 8610.50 8650.50 +9.00 64,700 480,727 -2,949  
Jun25 250225 8640.50 8700.00 8625.00 8660.00 +9.50 5 280 +2  
Sep25 250225 8671.50 8671.50 8671.50 8671.50 +9.50        
Total Volume and Open Interest 64,705 481,007 -2,947  
SPI 200(SFE) Weekly Monthly
Mar25 250225 8277.0 8289.0 8197.0 8221.0 -59.0 50,219 263,022 +2,428  
Jun25 250225 8340.0 8340.0 8275.0 8275.0 -59.0 13 315 +1  
Sep25 250225 8256.0 8256.0 8256.0 8256.0 -59.0 0 482 +0  
Total Volume and Open Interest 50,249 263,836 +2,446  
FTSE MIB(ISE)
Mar25 250225 38460.00 39010.00 38345.00 38789.00 +239.00 10,093 99,633 +273  
Jun25 250225 37915.00 38280.00 37905.00 38136.00 +239.00 23 431 +10  
Sep25 250225 38156.00 38156.00 38156.00 38156.00 +239.00        
Total Volume and Open Interest 10,116 100,064 +283  
KOSPI 200(KFE)
Mar25 250225 345.20 347.65 343.60 346.55 -0.95 172,265 264,498 +1,212  
Jun25 250225 345.00 347.10 343.20 346.20 -0.95 812 17,075 +100  
Sep25 250225 345.30 347.35 345.25 346.70 -1.25 0 3,292 +222  
Total Volume and Open Interest 173,077 296,508 +1,534  
GSCI(CME) Weekly Monthly
Mar25 250225 559.15 560.45 558.05 559.90 -6.95 73 599 -44  
Apr25 250225 560.30 560.30 559.05 560.30 -6.95        
May25 250225 557.80 557.80 557.80 557.80 -11.95        
Total Volume and Open Interest 73 599 -44  
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?