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 Wed February 26, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250226 1030.00 1032.75 1021.25 1024.50 -6.75 117,588 52,654 -34,089 Hover/Click
May25 250226 1048.00 1050.00 1037.75 1041.25 -7.50 177,722 376,565 +1,562 Hover/Click
Jul25 250226 1062.75 1064.75 1052.75 1056.25 -7.25 54,620 193,437 -767 Hover/Click
Aug25 250226 1061.00 1062.75 1051.75 1055.00 -6.75 5,317 22,910 -35 Hover/Click
Sep25 250226 1048.00 1048.50 1039.00 1042.25 -5.75 3,787 20,978 +269 Hover/Click
Nov25 250226 1050.25 1051.50 1042.50 1045.50 -5.50 25,044 121,703 +1,936 Hover/Click
Jan26 250226 1061.00 1061.75 1053.50 1056.00 -5.25 2,342 12,470 +48 Hover/Click
Mar26 250226 1061.25 1061.75 1054.00 1056.25 -5.00 865 15,002 +141 Hover/Click
May26 250226 1062.50 1063.75 1058.00 1060.00 -5.00 375 5,111 +89 Hover/Click
Jul26 250226 1069.50 1069.50 1065.00 1067.00 -4.50 102 3,717 +15 Hover/Click
Aug26 250226 1061.25 1061.25 1061.25 1061.25 -3.50 0 119 +0 Hover/Click
Sep26 250226 1042.75 1042.75 1042.75 1042.75 -3.25 0 157 +0 Hover/Click
Nov26 250226 1040.75 1043.50 1038.25 1039.25 -4.00 156 3,479 +28 Hover/Click
Jan27 250226 1049.50 1049.50 1049.50 1049.50 -4.00 10 155 +10 Hover/Click
Total Volume and Open Interest 387,928 828,710 -30,793  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250226 293.70 295.60 291.50 293.40 -0.40 53,122 28,268 -18,382 Hover/Click
May25 250226 302.90 305.10 300.70 302.50 -0.50 93,842 244,114 -121 Hover/Click
Jul25 250226 310.20 312.50 308.20 310.00 -0.40 26,301 138,227 -386 Hover/Click
Aug25 250226 312.50 314.80 310.70 312.30 -0.50 5,911 28,334 +462 Hover/Click
Sep25 250226 313.80 316.00 312.20 313.70 -0.40 2,916 24,832 -51 Hover/Click
Oct25 250226 314.60 316.60 312.90 314.60 -0.30 2,090 16,381 -130 Hover/Click
Dec25 250226 318.60 320.60 317.20 318.80 -0.10 9,462 52,934 +1,141 Hover/Click
Jan26 250226 319.80 321.80 318.70 320.20 unch 545 5,429 +62 Hover/Click
Mar26 250226 321.40 322.30 319.20 320.80 +0.20 291 4,586 +79 Hover/Click
May26 250226 323.20 323.60 320.60 322.10 +0.20 120 3,190 +41 Hover/Click
Total Volume and Open Interest 194,635 548,207 -17,279  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250226 45.37 45.56 44.54 44.97 -0.47 44,280 17,412 -13,063 Hover/Click
May25 250226 45.98 46.19 45.15 45.59 -0.46 95,968 238,126 +1,781 Hover/Click
Jul25 250226 46.35 46.53 45.52 45.92 -0.48 35,817 144,428 +397 Hover/Click
Aug25 250226 46.31 46.45 45.45 45.85 -0.48 6,336 30,223 -687 Hover/Click
Sep25 250226 46.12 46.29 45.30 45.68 -0.48 2,830 16,636 +9 Hover/Click
Oct25 250226 45.86 46.05 45.07 45.46 -0.47 2,094 17,733 +197 Hover/Click
Dec25 250226 45.91 46.05 45.07 45.48 -0.44 10,844 71,547 +1,961 Hover/Click
Jan26 250226 45.81 46.11 45.16 45.55 -0.43 781 6,233 +87 Hover/Click
Mar26 250226 45.86 46.14 45.21 45.63 -0.38 280 3,101 +53 Hover/Click
May26 250226 45.96 45.96 45.38 45.78 -0.32 209 1,970 -1 Hover/Click
Total Volume and Open Interest 199,478 548,988 -9,256  
Canola(WCE) Weekly Monthly
Mar25 250226 646.3 652.5 643.6 648.9 +2.6 7,493 6,187 -4,549 Hover/Click
May25 250226 656.7 666.7 655.0 664.4 +7.4 33,027 150,399 +1,597 Hover/Click
Jul25 250226 663.5 672.7 662.2 670.3 +6.7 8,783 44,802 +389 Hover/Click
Nov25 250226 645.1 655.8 645.1 653.1 +5.4 6,501 36,311 +282 Hover/Click
Jan26 250226 657.2 662.4 654.7 659.8 +6.0 731 3,275 +388 Hover/Click
Mar26 250226 663.2 664.8 660.8 663.1 +5.8 34 422 +16 Hover/Click
Total Volume and Open Interest 56,569 241,713 -1,877  
Corn(CBOT) Weekly Monthly
Mar25 250226 480.25 485.00 477.00 478.25 -1.50 116,438 77,419 -42,172 Hover/Click
May25 250226 495.00 500.00 492.25 493.50 -0.75 233,372 814,449 -4,316 Hover/Click
Jul25 250226 499.25 504.50 497.25 498.50 -0.75 96,516 405,870 +39 Hover/Click
Sep25 250226 470.25 473.25 466.50 467.25 -3.75 38,955 247,718 +5,699 Hover/Click
Dec25 250226 469.50 471.75 465.75 467.00 -3.00 56,028 313,489 +9,889 Hover/Click
Mar26 250226 480.25 482.75 476.75 478.00 -3.00 3,538 24,832 +227 Hover/Click
May26 250226 487.00 489.00 483.50 484.50 -2.75 1,290 14,955 +951 Hover/Click
Jul26 250226 489.50 491.50 485.75 487.00 -3.00 295 4,199 +110 Hover/Click
Sep26 250226 467.50 468.25 464.75 465.25 -2.25 36 1,122 -1 Hover/Click
Dec26 250226 466.25 467.25 463.25 463.75 -2.25 464 11,145 -68 Hover/Click
Total Volume and Open Interest 546,941 1,917,072 -29,641  
Wheat(CBOT) Weekly Monthly
Mar25 250226 574.25 577.25 563.75 566.00 -6.75 30,844 17,009 -11,454 Hover/Click
May25 250226 588.75 592.75 577.50 579.75 -8.00 84,449 209,227 +5,060 Hover/Click
Jul25 250226 602.25 606.75 591.75 593.75 -8.50 27,327 95,029 -83 Hover/Click
Sep25 250226 618.25 622.00 607.00 608.50 -9.00 9,482 35,522 -98 Hover/Click
Dec25 250226 637.25 641.00 626.25 627.75 -9.00 6,792 37,790 +370 Hover/Click
Mar26 250226 653.25 657.00 642.25 643.75 -9.25 1,394 4,990 +57 Hover/Click
Total Volume and Open Interest 160,598 401,806 -6,133  
Wheat(KCBT) Weekly Monthly
Mar25 250226 591.75 596.00 581.25 585.00 -6.75 12,812 10,344 -4,974 Hover/Click
May25 250226 605.00 611.00 595.25 598.50 -7.00 29,327 117,849 +749 Hover/Click
Jul25 250226 618.00 623.75 608.25 611.25 -7.25 10,430 54,842 -574 Hover/Click
Sep25 250226 631.75 637.50 622.50 625.00 -7.25 5,871 20,236 -266 Hover/Click
Dec25 250226 650.00 655.75 640.75 643.75 -7.00 2,821 21,038 +123 Hover/Click
Mar26 250226 667.25 669.75 655.50 658.25 -7.00 265 2,620 +126 Hover/Click
May26 250226 661.50 675.25 661.50 664.00 -7.00 3 1,840 -55 Hover/Click
Total Volume and Open Interest 61,530 229,060 -4,871  
Wheat(MGE) Weekly Monthly
Mar25 250226 613.00 617.00 599.25 599.50 -13.50 4,209 5,152 -4,329 Hover/Click
May25 250226 628.75 632.50 617.00 617.75 -11.00 10,811 46,597 +1,642 Hover/Click
Jul25 250226 644.75 645.50 631.00 632.25 -10.00 2,841 11,541 -61 Hover/Click
Sep25 250226 656.25 657.50 642.75 644.50 -9.00 1,262 6,517 +129 Hover/Click
Dec25 250226 671.25 672.50 660.00 660.00 -8.25 292 3,540 +69 Hover/Click
Mar26 250226 671.50 671.50 671.00 671.50 -7.50 22 256 -4 Hover/Click
Total Volume and Open Interest 19,437 73,625 -2,554  
Oats(CBOT) Weekly Monthly
Mar25 250226 371.25 373.75 362.00 362.25 -11.75 300 112 -172 Hover/Click
May25 250226 379.00 381.25 370.00 372.50 -6.50 1,101 3,188 +74 Hover/Click
Jul25 250226 376.50 376.50 374.75 374.75 -5.00 46 312 -15 Hover/Click
Sep25 250226 370.50 370.50 370.50 370.50 -5.00 0 9 +0 Hover/Click
Total Volume and Open Interest 1,451 3,636 -117  
Rough Rice(CBOT) Weekly Monthly
Mar25 250226 13.38 13.49 13.20 13.22 -0.23 1,105 2,241 -784 Hover/Click
May25 250226 13.72 13.80 13.56 13.58 -0.21 1,577 9,868 +839 Hover/Click
Jul25 250226 14.02 14.02 13.81 13.82 -0.18 55 397 +24 Hover/Click
Sep25 250226 13.83 13.87 13.79 13.80 -0.01 33 313 +12 Hover/Click
Total Volume and Open Interest 2,772 12,848 +92  
Live Cattle(CME) Weekly Monthly
Feb25 250226 199.400 199.600 198.350 198.830 -0.670 1,467 1,713 -993 Hover/Click
Apr25 250226 195.580 195.950 194.300 194.630 -1.105 20,310 150,899 -333 Hover/Click
Jun25 250226 192.185 192.435 190.900 191.285 -0.965 13,816 89,086 +220 Hover/Click
Aug25 250226 191.080 191.330 189.900 190.285 -0.795 9,859 58,380 +334 Hover/Click
Oct25 250226 193.130 193.330 191.900 192.350 -0.780 4,328 31,493 +436 Hover/Click
Dec25 250226 194.950 195.185 193.900 194.300 -0.750 2,178 20,018 +381 Hover/Click
Total Volume and Open Interest 53,168 363,192 +267  
Feeder Cattle(CME) Weekly Monthly
Mar25 250226 274.350 275.350 273.085 274.380 +0.150 6,116 16,339 -859 Hover/Click
Apr25 250226 273.880 274.750 272.435 273.535 -0.265 6,169 25,432 +441 Hover/Click
May25 250226 272.130 273.200 270.880 271.835 -0.500 3,441 15,194 +264 Hover/Click
Aug25 250226 275.285 276.050 273.900 274.785 -0.595 2,527 15,497 +229 Hover/Click
Sep25 250226 274.650 275.250 273.150 273.980 -0.670 776 3,488 +61 Hover/Click
Oct25 250226 273.650 274.150 272.085 272.850 -0.800 446 2,748 +46 Hover/Click
Nov25 250226 272.050 272.200 270.275 270.950 -0.885 148 589 +46 Hover/Click
Total Volume and Open Interest 19,664 79,422 +255  
Lean Hogs(CME) Weekly Monthly
Apr25 250226 86.730 88.600 86.580 88.300 +1.720 29,859 110,280 -4,795 Hover/Click
May25 250226 90.880 92.530 90.730 92.450 +1.850 368 5,120 -58  
Jun25 250226 99.400 101.100 99.050 100.880 +1.780 16,414 60,588 +219 Hover/Click
Jul25 250226 100.630 102.630 100.550 102.380 +1.830 6,538 37,537 +205 Hover/Click
Aug25 250226 100.180 101.650 99.850 101.400 +1.500 6,726 31,898 +517 Hover/Click
Oct25 250226 83.630 85.000 83.530 84.800 +1.100 3,856 30,733 +331 Hover/Click
Dec25 250226 76.030 77.230 75.880 76.980 +1.030 1,475 15,465 +78 Hover/Click
Feb26 250226 79.350 80.480 79.350 80.280 +0.930 176 4,146 +15 Hover/Click
Total Volume and Open Interest 65,421 296,091 -3,482  
Class III Milk(CME) Weekly Monthly
Feb25 250226 20.20 20.24 20.20 20.20 unch 48 3,673 -12 Hover/Click
Mar25 250226 18.63 18.95 18.57 18.82 +0.12 1,122 5,333 -154 Hover/Click
Apr25 250226 18.40 18.61 18.27 18.45 +0.05 722 4,290 +326 Hover/Click
May25 250226 18.63 18.67 18.42 18.55 -0.01 393 2,777 +145 Hover/Click
Jun25 250226 17.98 18.03 17.89 17.99 -0.03 96 1,893 +4 Hover/Click
Jul25 250226 18.21 18.34 18.18 18.30 -0.06 47 1,063 +10 Hover/Click
Aug25 250226 18.38 18.45 18.38 18.44 -0.08 49 913 +24 Hover/Click
Sep25 250226 18.50 18.50 18.50 18.50 -0.08 35 871 +11 Hover/Click
Oct25 250226 18.71 18.71 18.68 18.71 unch 11 744 -1 Hover/Click
Nov25 250226 18.49 18.49 18.49 18.49 unch 15 791 +8 Hover/Click
Dec25 250226 18.28 18.36 18.28 18.36 -0.03 11 678 +3 Hover/Click
Jan26 250226 18.10 18.10 18.10 18.10 unch 10 74 +8 Hover/Click
Feb26 250226 18.10 18.10 18.10 18.10 unch 14 57 +13 Hover/Click
Total Volume and Open Interest 2,614 23,224 +426  
Cocoa(ICE) Weekly Monthly
Mar25 250226 9100 9100 9100 9100 +425 0 809 -191 Hover/Click
May25 250226 8780 9309 8731 9230 +425 10,660 49,264 -470 Hover/Click
Jul25 250226 8603 9160 8581 9084 +436 6,031 24,635 +211 Hover/Click
Sep25 250226 8372 8918 8362 8848 +410 3,170 14,158 -164 Hover/Click
Dec25 250226 7850 8372 7839 8295 +372 2,216 15,536 +160 Hover/Click
Mar26 250226 7434 7910 7409 7820 +353 729 3,840 -6 Hover/Click
May26 250226 7207 7670 7189 7591 +342 166 215 -37 Hover/Click
Total Volume and Open Interest 23,031 108,662 -504  
Coffee "C"(ICE) Weekly Monthly
Mar25 250226 377.05 381.10 374.55 379.45 -1.05 191 349 -307 Hover/Click
May25 250226 372.80 377.55 366.30 375.20 -0.70 19,950 82,186 -308 Hover/Click
Jul25 250226 364.65 367.55 357.40 365.60 -1.30 9,334 35,716 +271 Hover/Click
Sep25 250226 355.55 358.25 348.90 356.50 -1.55 5,214 19,707 +432 Hover/Click
Dec25 250226 342.70 346.45 337.15 344.70 -1.40 3,450 14,908 -115 Hover/Click
Mar26 250226 332.00 336.20 327.20 334.50 -1.45 1,200 3,958 +258 Hover/Click
Total Volume and Open Interest 40,508 161,872 +501  
Orange Juice(ICE) Weekly Monthly
Mar25 250226 294.75 307.15 292.80 296.85 +4.70 578 442 -274 Hover/Click
May25 250226 294.90 309.70 292.95 299.65 +4.95 2,066 7,732 -182 Hover/Click
Jul25 250226 295.90 307.65 295.90 297.65 +5.00 416 1,896 +162 Hover/Click
Sep25 250226 297.45 309.55 295.50 298.15 +3.60 175 916 +58 Hover/Click
Nov25 250226 297.90 300.90 297.90 298.50 +2.65 57 171 +13 Hover/Click
Jan26 250226 298.55 298.55 298.55 298.55 +1.85 34 123 +28 Hover/Click
Total Volume and Open Interest 3,326 11,282 -195  
Sugar #11(ICE) Weekly Monthly
Mar25 250226 21.41 21.43 20.54 20.64 -0.82 27,736 62,932 -12,530 Hover/Click
May25 250226 19.90 19.97 19.51 19.59 -0.38 72,745 370,940 -1,185 Hover/Click
Jul25 250226 19.47 19.55 19.16 19.23 -0.32 31,713 183,500 +5,195 Hover/Click
Oct25 250226 19.50 19.55 19.23 19.28 -0.28 21,918 130,923 +3,350 Hover/Click
Mar26 250226 19.71 19.78 19.51 19.57 -0.22 13,569 90,656 +1,855 Hover/Click
May26 250226 18.61 18.72 18.50 18.56 -0.17 4,719 43,174 +1,116 Hover/Click
Jul26 250226 18.03 18.12 17.90 17.97 -0.15 3,801 28,894 +547 Hover/Click
Oct26 250226 17.85 17.96 17.74 17.82 -0.14 2,454 24,723 +703 Hover/Click
Mar27 250226 18.11 18.15 17.95 18.02 -0.13 1,534 12,861 -49 Hover/Click
Total Volume and Open Interest 182,521 965,822 +234  
London Cocoa(LCE) Weekly Monthly
Mar25 250226 7050 7403 7000 7357 +315 4,281 28,656 +174 Hover/Click
May25 250226 7097 7500 7056 7451 +350 10,659 43,877 -759 Hover/Click
Jul25 250226 6967 7365 6906 7311 +344 6,954 31,748 +128 Hover/Click
Sep25 250226 6619 6987 6550 6927 +308 5,164 22,615 -1,153 Hover/Click
Dec25 250226 6020 6340 5952 6266 +237 2,535 27,842 +23 Hover/Click
Mar26 250226 5658 6003 5628 5918 +207 667 6,395 -37 Hover/Click
May26 250226 5459 5783 5428 5713 +192 68 931 -2 Hover/Click
Total Volume and Open Interest 30,341 163,366 -1,623  
London Sugar(LCE) Weekly Monthly
May25 250226 563.50 564.20 553.10 554.70 -9.10 10,197 47,978 +113 Hover/Click
Aug25 250226 545.40 545.60 537.20 538.20 -7.40 3,450 23,542 +598 Hover/Click
Oct25 250226 534.60 534.90 528.40 529.20 -6.10 1,503 9,912 +15 Hover/Click
Dec25 250226 527.00 527.20 522.80 523.20 -4.90 588 4,126 +31 Hover/Click
Mar26 250226 524.10 524.50 520.30 520.70 -4.30 300 4,004 -37 Hover/Click
Total Volume and Open Interest 16,186 94,840 +789  
Cotton(ICE) Weekly Monthly
Mar25 250226 65.95 65.95 65.37 65.37 -0.59 24 188 -30 Hover/Click
May25 250226 67.50 67.50 66.80 66.87 -0.50 18,580 147,125 +1,443 Hover/Click
Jul25 250226 68.30 68.36 67.82 67.87 -0.43 5,282 66,294 -81 Hover/Click
Oct25 250226 69.36 69.36 69.10 69.10 -0.21 2 115 +0 Hover/Click
Dec25 250226 69.14 69.15 68.69 68.75 -0.33 4,657 49,769 -118 Hover/Click
Mar26 250226 70.08 70.12 69.73 69.76 -0.31 282 3,409 +75 Hover/Click
Total Volume and Open Interest 28,928 268,701 +1,340  
Crude Oil(NYM) Weekly Monthly
Apr25 250226 69.11 69.28 68.36 68.62 -0.31 267,310 306,313 -3,835 Hover/Click
May25 250226 68.88 69.03 68.09 68.30 -0.39 116,711 179,183 +3,813 Hover/Click
Jun25 250226 68.52 68.72 67.81 67.95 -0.44 87,578 185,904 +952 Hover/Click
Jul25 250226 68.22 68.35 67.46 67.56 -0.48 34,007 95,658 +550 Hover/Click
Aug25 250226 67.77 67.95 67.06 67.14 -0.51 17,006 59,825 -72 Hover/Click
Sep25 250226 67.39 67.53 66.64 66.70 -0.53 24,943 103,242 -511 Hover/Click
Oct25 250226 66.95 67.12 66.26 66.28 -0.54 8,303 64,098 -476 Hover/Click
Nov25 250226 66.59 66.73 65.90 65.92 -0.56 6,822 44,149 -974 Hover/Click
Dec25 250226 66.33 66.46 65.59 65.61 -0.56 47,375 185,620 +1,787 Hover/Click
Jan26 250226 66.01 66.15 65.33 65.33 -0.55 3,423 41,909 -768 Hover/Click
Feb26 250226 65.59 65.63 65.08 65.09 -0.56 971 26,827 -79 Hover/Click
Mar26 250226 65.37 65.44 64.87 64.89 -0.55 4,860 45,441 -225 Hover/Click
Apr26 250226 64.72 64.72 64.72 64.72 -0.54 670 17,366 +329 Hover/Click
May26 250226 64.59 64.59 64.59 64.59 -0.52 186 14,838 +17 Hover/Click
Jun26 250226 65.13 65.28 64.44 64.46 -0.51 12,349 96,541 +1,318 Hover/Click
Jul26 250226 64.66 64.66 64.30 64.30 -0.50 131 15,724 +5 Hover/Click
Total Volume and Open Interest 662,416 1,768,799 +4,104  
e-miNY Crude Oil(NYM)
Apr25 250226 69.225 69.275 68.375 68.625 -0.300 4,273 1,492 +174  
May25 250226 68.900 69.025 68.150 68.300 -0.400 280 605 -11  
Jun25 250226 68.575 68.725 67.900 67.950 -0.450 59 113 +6  
Jul25 250226 68.250 68.400 67.500 67.550 -0.500 19 28 +2  
Aug25 250226 67.150 67.150 67.150 67.150 -0.500 2 5 -1  
Sep25 250226 66.700 66.700 66.700 66.700 -0.525 0 4 +0  
Oct25 250226 66.275 66.275 66.275 66.275 -0.550 0 7 +0  
Nov25 250226 66.700 66.700 65.925 65.925 -0.550 3 5 -2  
Dec25 250226 66.125 66.125 65.600 65.600 -0.575 6 45 +3  
Jan26 250226 65.325 65.325 65.325 65.325 -0.550 2 4 +0  
Total Volume and Open Interest 4,644 2,313 +171  
NY Harbor ULSD(NYM) Weekly Monthly
Mar25 250226 238.86 239.45 231.02 234.43 -4.60 26,430 18,674 -9,133 Hover/Click
Apr25 250226 233.42 233.96 226.41 229.20 -4.22 63,812 95,229 +1,838 Hover/Click
May25 250226 227.21 227.56 221.50 223.64 -3.59 27,466 51,019 +450 Hover/Click
Jun25 250226 223.58 223.81 218.76 220.40 -3.14 22,295 59,056 -727 Hover/Click
Jul25 250226 222.28 222.51 218.00 219.46 -2.78 7,765 22,984 +555 Hover/Click
Aug25 250226 221.89 222.24 217.86 219.20 -2.60 5,026 19,581 -310 Hover/Click
Sep25 250226 222.39 222.75 218.47 219.71 -2.56 4,688 16,304 +300 Hover/Click
Oct25 250226 222.93 223.35 219.19 220.35 -2.56 2,342 10,491 +357 Hover/Click
Nov25 250226 223.05 223.05 219.65 220.52 -2.50 1,121 6,443 +237 Hover/Click
Dec25 250226 222.81 223.16 219.22 220.35 -2.42 6,121 23,451 +137 Hover/Click
Jan26 250226 221.92 221.92 219.96 220.51 -2.29 991 4,827 +54 Hover/Click
Feb26 250226 222.50 222.50 219.76 220.03 -2.19 409 2,569 +154 Hover/Click
Mar26 250226 219.50 220.00 218.92 218.92 -2.05 370 2,840 +151 Hover/Click
Apr26 250226 218.00 218.00 217.15 217.15 -1.93 112 1,052 +29 Hover/Click
Total Volume and Open Interest 169,599 346,579 -5,645  
RBOB Gasoline(NYM) Weekly Monthly
Mar25 250226 196.91 197.29 192.87 194.89 -1.84 23,678 20,351 -7,910 Hover/Click
Apr25 250226 221.82 222.40 218.23 219.22 -2.32 66,615 119,301 +722 Hover/Click
May25 250226 222.06 222.83 218.80 219.76 -2.17 34,773 74,705 +2,228 Hover/Click
Jun25 250226 221.01 221.80 217.85 218.78 -2.06 21,510 69,639 +855 Hover/Click
Jul25 250226 218.92 219.58 215.76 216.70 -1.96 6,275 30,782 +689 Hover/Click
Aug25 250226 215.79 216.42 212.72 213.64 -1.92 5,189 19,632 -207 Hover/Click
Sep25 250226 211.36 212.08 208.32 209.21 -1.89 6,089 31,231 +694 Hover/Click
Oct25 250226 196.47 196.93 193.61 194.31 -1.82 1,834 15,379 +293 Hover/Click
Nov25 250226 191.77 191.82 188.98 189.63 -1.85 926 8,328 +137 Hover/Click
Dec25 250226 188.33 188.69 185.41 186.19 -1.88 2,057 27,913 +483 Hover/Click
Total Volume and Open Interest 169,334 425,200 -2,047  
e-miNY RBOB Gasoline(NYM)
Mar25 250226 194.89 194.89 194.89 194.89 -1.84 0 2 +0  
Apr25 250226 221.50 221.50 219.22 219.22 -2.32        
May25 250226 219.76 219.76 219.76 219.76 -2.17        
Jun25 250226 218.78 218.78 218.78 218.78 -2.06        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Mar25 250226 4.130 4.212 3.860 3.906 -0.268 91,529 1,021 -27,637 Hover/Click
Apr25 250226 4.129 4.175 3.944 3.959 -0.171 200,941 222,603 +7,652 Hover/Click
May25 250226 4.171 4.222 4.008 4.019 -0.157 89,831 214,072 +3,759 Hover/Click
Jun25 250226 4.307 4.363 4.157 4.169 -0.147 37,312 80,591 +645 Hover/Click
Jul25 250226 4.465 4.511 4.317 4.328 -0.134 42,142 100,525 +2,800 Hover/Click
Aug25 250226 4.501 4.551 4.370 4.379 -0.123 22,073 50,097 +2,062 Hover/Click
Sep25 250226 4.463 4.517 4.339 4.352 -0.118 22,069 101,238 +2,059 Hover/Click
Oct25 250226 4.501 4.546 4.373 4.387 -0.113 48,277 130,567 +2,069 Hover/Click
Nov25 250226 4.690 4.697 4.550 4.565 -0.088 13,866 64,617 +96 Hover/Click
Dec25 250226 4.999 5.021 4.889 4.906 -0.079 8,208 42,751 +371 Hover/Click
Jan26 250226 5.210 5.244 5.114 5.131 -0.082 13,502 122,833 +702 Hover/Click
Feb26 250226 4.814 4.819 4.695 4.714 -0.081 5,685 38,209 -131 Hover/Click
Mar26 250226 4.196 4.228 4.098 4.125 -0.082 7,625 80,295 +185 Hover/Click
Apr26 250226 3.755 3.792 3.659 3.678 -0.100 10,844 75,055 -1,340 Hover/Click
May26 250226 3.782 3.788 3.668 3.683 -0.098 2,360 16,374 -3 Hover/Click
Jun26 250226 3.890 3.897 3.771 3.786 -0.103 1,195 7,912 -43 Hover/Click
Total Volume and Open Interest 635,077 1,595,779 -5,623  
Brent Crude Oil(ICE) Weekly Monthly
Apr25 250226 73.16 73.34 72.39 72.53 -0.49 188,294 167,217 -60,106 Hover/Click
May25 250226 72.63 72.81 71.92 72.07 -0.43 356,885 579,272 +1,646 Hover/Click
Jun25 250226 72.22 72.40 71.50 71.61 -0.48 178,788 351,734 +16,061 Hover/Click
Jul25 250226 71.85 72.02 71.10 71.19 -0.52 69,091 164,970 +1,837 Hover/Click
Aug25 250226 71.46 71.62 70.71 70.78 -0.54 35,743 112,024 -420 Hover/Click
Sep25 250226 71.06 71.25 70.33 70.37 -0.57 40,529 171,187 +2,743 Hover/Click
Oct25 250226 70.72 70.87 69.97 69.99 -0.58 16,355 100,421 +1,255 Hover/Click
Nov25 250226 70.39 70.54 69.63 69.65 -0.58 7,670 73,818 -72 Hover/Click
Dec25 250226 70.09 70.24 69.32 69.34 -0.59 67,505 217,381 +3,614 Hover/Click
Jan26 250226 69.83 69.96 69.05 69.07 -0.59 4,438 39,316 -23 Hover/Click
Feb26 250226 69.56 69.71 68.83 68.84 -0.58 3,082 42,295 +74 Hover/Click
Mar26 250226 69.38 69.52 68.62 68.65 -0.56 5,906 33,587 -676 Hover/Click
Apr26 250226 69.00 69.01 68.48 68.48 -0.55 1,310 23,347 -107 Hover/Click
May26 250226 68.78 68.78 68.34 68.34 -0.55 1,167 18,862 -175 Hover/Click
Total Volume and Open Interest 1,029,677 2,556,506 -26,642  
Gas Oil(ICE) Weekly Monthly
Mar25 250226 697.50 699.00 677.75 682.25 -13.00 44,994 183,693 -7,455 Hover/Click
Apr25 250226 682.00 684.50 666.25 670.00 -10.50 69,654 175,713 +2,451 Hover/Click
May25 250226 673.25 674.50 659.25 662.75 -8.00 32,823 106,070 +4,593 Hover/Click
Jun25 250226 666.50 668.00 654.50 658.00 -6.00 30,787 106,197 +2,939 Hover/Click
Jul25 250226 662.75 664.75 652.00 655.25 -5.25 11,280 55,062 +678 Hover/Click
Aug25 250226 660.75 663.00 650.50 653.75 -4.75 9,242 49,816 +1,205 Hover/Click
Sep25 250226 660.75 662.25 651.25 653.75 -4.00 6,842 48,736 +359 Hover/Click
Oct25 250226 661.50 662.75 651.75 654.50 -3.75 2,981 33,609 +445 Hover/Click
Nov25 250226 657.75 659.50 649.50 651.50 -3.50 1,217 19,169 +118 Hover/Click
Dec25 250226 652.75 654.75 644.00 647.25 -3.00 16,128 63,679 +1,179 Hover/Click
Total Volume and Open Interest 237,294 944,277 +8,076  
WTI Crude Oil(ICE) Weekly Monthly
Apr25 250226 69.08 69.29 68.39 68.62 -0.31 37,405 91,591 -946 Hover/Click
May25 250226 68.84 69.04 68.14 68.30 -0.39 45,444 70,827 -1,319 Hover/Click
Jun25 250226 68.52 68.73 67.84 67.95 -0.44 44,767 95,472 -1,793 Hover/Click
Jul25 250226 68.22 68.37 67.50 67.56 -0.48 29,059 47,909 -60 Hover/Click
Aug25 250226 67.90 67.97 67.09 67.14 -0.51 21,644 36,733 -608 Hover/Click
Sep25 250226 67.42 67.55 66.68 66.70 -0.53 15,765 56,863 -485 Hover/Click
Oct25 250226 66.98 67.11 66.28 66.28 -0.54 4,601 26,811 -27 Hover/Click
Nov25 250226 66.34 66.34 65.92 65.92 -0.56 2,595 22,300 +29 Hover/Click
Dec25 250226 66.33 66.44 65.61 65.61 -0.56 16,465 112,427 +581 Hover/Click
Jan26 250226 65.38 65.38 65.33 65.33 -0.55 468 6,422 -19 Hover/Click
Feb26 250226 65.09 65.09 65.09 65.09 -0.56 216 2,814 +69 Hover/Click
Mar26 250226 65.31 65.31 64.89 64.89 -0.55 397 5,500 -13 Hover/Click
Apr26 250226 64.72 64.72 64.72 64.72 -0.54 101 2,313 -6 Hover/Click
May26 250226 64.59 64.59 64.59 64.59 -0.52 10 1,534 +4 Hover/Click
Jun26 250226 64.79 64.88 64.46 64.46 -0.51 4,532 49,884 +454 Hover/Click
Jul26 250226 64.30 64.30 64.30 64.30 -0.50 1 2,053 +0 Hover/Click
Total Volume and Open Interest 228,093 734,037 -3,725  
US Dollar Index(ICE) Weekly Monthly
Mar25 250226 106.115 106.575 106.070 106.330 +0.103 19,223 36,688 -773 Hover/Click
Jun25 250226 105.770 106.180 105.710 105.950 +0.097 905 1,361 +578 Hover/Click
Sep25 250226 105.650 105.650 105.650 105.650 +0.098 0 12 +0 Hover/Click
Total Volume and Open Interest 20,128 38,062 -195  
Australian Dollar(CME) Weekly Monthly
Mar25 250226 63.49 63.55 62.97 63.09 -0.34 90,826 182,778 +2,801 Hover/Click
Jun25 250226 63.54 63.60 63.01 63.14 -0.34 727 2,306 +252 Hover/Click
Sep25 250226 63.18 63.18 63.18 63.18 -0.34 6 103 +0 Hover/Click
Total Volume and Open Interest 91,577 185,971 +3,059  
British Pound(CME) Weekly Monthly
Mar25 250226 126.66 127.15 126.34 126.84 +0.15 76,645 191,502 -1,592 Hover/Click
Jun25 250226 126.68 127.12 126.34 126.83 +0.16 863 7,943 +28 Hover/Click
Sep25 250226 126.68 126.83 126.42 126.83 +0.16 16 431 -12 Hover/Click
Total Volume and Open Interest 77,590 200,468 -1,524  
Canadian Dollar(CME) Weekly Monthly
Mar25 250226 69.93 70.02 69.66 69.83 -0.15 101,659 308,309 -1,799 Hover/Click
Jun25 250226 70.24 70.31 69.95 70.12 -0.16 2,591 8,926 +253 Hover/Click
Sep25 250226 70.30 70.49 70.27 70.40 -0.16 9 1,266 -3 Hover/Click
Dec25 250226 70.82 70.83 70.60 70.68 -0.16 11 443 +10 Hover/Click
Total Volume and Open Interest 105,385 319,493 -1,615  
Japanese Yen(CME) Weekly Monthly
Mar25 250226 67.21 67.43 66.85 67.34 +0.11 185,937 295,755 +1,115 Hover/Click
Jun25 250226 67.89 68.13 67.55 68.04 +0.11 7,380 31,368 +2,333 Hover/Click
Sep25 250226 68.72 68.73 68.25 68.68 +0.11 46 223 +14 Hover/Click
Total Volume and Open Interest 193,883 329,186 +3,690  
Swiss Franc(CME) Weekly Monthly
Mar25 250226 112.28 112.39 111.78 112.13 -0.15 26,626 96,845 -96 Hover/Click
Jun25 250226 113.50 113.58 112.99 113.32 -0.15 273 286 +34 Hover/Click
Sep25 250226 114.50 114.74 114.22 114.50 -0.16 0 34 +0 Hover/Click
Total Volume and Open Interest 26,899 97,178 -62  
EuroFX(CME) Weekly Monthly
Mar25 250226 105.25 105.39 104.85 105.02 -0.19 177,237 617,491 +1,260 Hover/Click
Jun25 250226 105.83 105.91 105.38 105.54 -0.20 2,869 33,815 +577 Hover/Click
Sep25 250226 106.14 106.23 106.00 106.09 -0.20 10 3,232 +1 Hover/Click
Total Volume and Open Interest 180,604 658,684 +1,820  
Mexican Peso(CME) Weekly Monthly
Mar25 250226 487.13 491.63 485.13 488.13 +0.63 47,643 149,220 -92 Hover/Click
Jun25 250226 479.75 485.38 479.38 482.13 +0.50 927 1,288 +877 Hover/Click
Total Volume and Open Interest 48,570 150,579 +785  
Brazilian Real(CME) Weekly Monthly
Mar25 250226 173.70 174.35 171.90 172.65 -1.30 45,251 65,882 -1,411 Hover/Click
Apr25 250226 173.05 173.40 170.90 171.75 -1.25 33,696 86,527 +26,228  
May25 250226 172.20 172.30 170.50 170.95 -1.10 0 15 +0  
Jun25 250226 169.80 169.80 169.80 169.80 -1.10       Hover/Click
Total Volume and Open Interest 78,947 152,424 +24,817  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250226 117~200 118~100 117~050 118~090 +0~200 1,510,671 549,407 -487,917 Hover/Click
Jun25 250226 117~110 118~040 116~280 118~020 +0~210 1,320,438 1,655,219 +503,034 Hover/Click
Sep25 250226 117~100 117~270 116~280 117~270 +0~210 797 1,592 +398 Hover/Click
Total Volume and Open Interest 2,831,906 2,206,218 +15,515  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250226 110~165 110~280 110~080 110~270 +0~105 5,598,071 872,346 -1,569,328 Hover/Click
Jun25 250226 110~175 110~295 110~080 110~285 +0~110 4,997,586 4,339,613 +1,137,861 Hover/Click
Sep25 250226 110~150 110~295 110~035 110~295 +0~120 162 427 +81 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250226 107~110 107~172 107~050 107~166 +0~056 5,841,474 1,333,487 -2,127,937 Hover/Click
Jun25 250226 107~156 107~230 107~094 107~224 +0~066 5,602,427 5,352,694 +1,815,372 Hover/Click
Sep25 250226 107~126 107~226 107~120 107~226 +0~066 36 41 +36 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250226 103~017 103~033 102~315 103~030 +0~011 3,411,069 704,518 -1,300,794 Hover/Click
Jun25 250226 103~092 103~114 103~066 103~111 +0~020 3,132,194 3,528,012 +1,089,940 Hover/Click
Sep25 250226 103~125 103~146 103~114 103~146 +0~025 105 345 +105 Hover/Click
Total Volume and Open Interest 6,543,368 4,232,875 -210,749  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250226 95.625 95.635 95.625 95.630 unch 50,200 299,670 +1,955  
Jun25 250226 95.860 95.875 95.855 95.860 -0.010 72,308 372,766 -1,952  
Sep25 250226 96.020 96.045 96.020 96.025 -0.015 88,747 210,781 -9,930  
Dec25 250226 96.115 96.145 96.110 96.120 -0.010 85,494 302,549 -8,457  
Mar26 250226 96.145 96.190 96.145 96.155 -0.005 46,062 196,458 -243  
Jun26 250226 96.160 96.205 96.150 96.170 unch 49,167 193,587 +1,988  
Sep26 250226 96.150 96.210 96.150 96.170 unch 27,725 135,236 +2,165  
Dec26 250226 96.155 96.210 96.155 96.170 unch 30,355 128,007 -1,545  
Mar27 250226 96.155 96.210 96.155 96.170 unch 14,810 71,203 +909  
Jun27 250226 96.155 96.215 96.155 96.170 -0.005 11,309 63,484 -481  
Sep27 250226 96.170 96.215 96.160 96.175 -0.005 10,180 73,498 -186  
Dec27 250226 96.170 96.215 96.155 96.175 -0.005 7,848 61,195 -1,263  
Mar28 250226 96.165 96.210 96.150 96.170 -0.005 4,755 39,383 +219  
Jun28 250226 96.160 96.200 96.145 96.165 -0.005 2,846 22,582 -292  
Sep28 250226 96.150 96.195 96.140 96.155 -0.005 2,922 26,075 -255  
Dec28 250226 96.135 96.180 96.125 96.140 -0.005 2,950 15,855 +380  
Mar29 250226 96.120 96.165 96.110 96.125 -0.005 1,520 11,666 +294  
Jun29 250226 96.100 96.150 96.100 96.110 -0.005 545 11,046 +30  
Total Volume and Open Interest 510,448 2,540,012 -16,887  
Ultra T-Bond(CBOT)
Mar25 250226 123~16 124~19 122~27 124~16 +0~31 1,184,479 323,046 -502,581  
Jun25 250226 123~11 124~15 122~22 124~12 +0~31 1,055,104 1,642,527 +513,480  
Sep25 250226 125~18 125~18 125~18 125~18 +0~31        
Total Volume and Open Interest 2,239,583 1,965,573 +10,899  
Ultra 10-Yr T-Note(CBOT)
Mar25 250226 113~255 114~065 113~130 114~060 +0~135 2,195,451 398,419 -830,656  
Jun25 250226 113~215 114~040 113~095 114~030 +0~140 1,881,053 2,055,968 +711,302  
Sep25 250226 114~140 114~140 114~140 114~140 +0~140        
Total Volume and Open Interest 4,076,504 2,454,387 -119,354  
30 Day Federal Funds(CBOT)
Feb25 250226 95.670 95.673 95.670 95.670 unch 76,888 503,574 -17,636  
Mar25 250226 95.670 95.675 95.670 95.675 unch 19,963 320,421 +1,772  
Apr25 250226 95.680 95.685 95.675 95.680 unch 60,619 318,741 +5,898  
May25 250226 95.725 95.735 95.715 95.730 unch 123,718 360,361 -3,120  
Jun25 250226 95.795 95.805 95.780 95.800 +0.005 49,257 156,189 +7,951  
Jul25 250226 95.885 95.895 95.865 95.890 +0.005 73,509 194,301 +15,597  
Total Volume and Open Interest 500,339 2,094,384 +21,796  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250226 139.89 140.32 139.67 139.87 -0.06 1,268 7,061 -105 Hover/Click
Jun25 250226 139.44 139.79 139.18 139.34 -0.09 3 31 -3 Hover/Click
Sep25 250226 139.03 139.03 139.03 139.03 -0.09       Hover/Click
Total Volume and Open Interest 1,271 7,092 -108  
Euro-Buxl(EUREX)
Mar25 250226 128.70 129.80 128.12 129.14 +0.52 171,706 275,280 +8,916  
Jun25 250226 128.48 129.50 127.86 128.88 +0.52 3,275 17,613 +1,280  
Sep25 250226 128.74 128.74 128.74 128.74 +0.72        
Total Volume and Open Interest 174,981 292,893 +10,196  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250226 132.47 132.97 132.24 132.67 +0.19 1,427,516 1,617,860 +7,063 Hover/Click
Jun25 250226 131.54 132.08 131.35 131.79 +0.19 27,791 50,752 +16,565 Hover/Click
Sep25 250226 131.94 131.94 131.94 131.94 +0.27 0 3 +0 Hover/Click
Total Volume and Open Interest 1,455,307 1,668,615 +23,628  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250226 117.46 117.74 117.40 117.58 +0.07 820,533 1,431,667 -27,729 Hover/Click
Jun25 250226 118.49 118.74 118.37 118.58 +0.09 17,804 43,555 +6,324 Hover/Click
Sep25 250226 117.73 117.73 117.73 117.73 +0.06 0 1 +0 Hover/Click
Total Volume and Open Interest 838,337 1,475,223 -21,405  
Euro-Schatz(EUREX)
Mar25 250226 106.83 106.89 106.81 106.84 -0.02 619,018 2,239,762 -44,335  
Jun25 250226 106.96 107.01 106.92 106.96 -0.01 12,371 24,988 +5,300  
Sep25 250226 107.59 107.59 107.59 107.59 -0.17        
Total Volume and Open Interest 631,389 2,264,750 -39,035  
3-Mth Euribor(EUREX)
Mar25 250226 97.590 97.590 97.580 97.590 -0.005 35,874 31,214 +2,824  
Jun25 250226 97.855 97.860 97.845 97.850 -0.010 8,704 29,846 +349  
Sep25 250226 97.975 97.985 97.975 97.980 -0.010 12,478 31,598 +2,323  
Total Volume and Open Interest 172,111 213,660 +8,387  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250226 93~02 93~15 93~01 93~04 -0~02 497,897 64,134 -310,581 Hover/Click
Jun25 250226 93~07 93~16 93~02 93~05 -0~02 408,675 983,929 +227,744 Hover/Click
Total Volume and Open Interest 906,572 1,048,063 -82,837  
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 250226 97.595 97.595 97.580 97.585 -0.005 143,573 562,613 +923  
Jun25 250226 97.860 97.865 97.840 97.845 -0.015 206,363 728,933 -6,764  
Sep25 250226 97.975 98.000 97.970 97.975 -0.015 174,104 578,886 +686  
Total Volume and Open Interest 1,406,443 4,800,933 +459  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250226 95.89 95.91 95.88 95.90 +0.01 42,096 289,364 -12,398  
Jun25 250226 96.09 96.13 96.09 96.11 +0.01 50,963 292,506 -4,591  
Sep25 250226 96.25 96.29 96.24 96.27 +0.02 25,525 266,577 -1,675  
Dec25 250226 96.32 96.37 96.31 96.34 +0.02 32,275 253,149 +778  
Mar26 250226 96.33 96.38 96.31 96.35 +0.02 13,500 143,038 -681  
Jun26 250226 96.31 96.38 96.30 96.34 +0.02 16,485 122,614 -2,214  
Sep26 250226 96.28 96.35 96.28 96.32 +0.03 7,850 74,048 +186  
Dec26 250226 96.26 96.33 96.26 96.29 +0.04 4,117 67,912 -1,061  
Mar27 250226 96.25 96.30 96.25 96.26 +0.03 79 7,095 +53  
Jun27 250226 96.22 96.24 96.22 96.24 +0.04 0 876 -1  
Total Volume and Open Interest 192,890 1,517,756 -21,604  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250226 95.57 95.66 95.56 95.61 +0.03 172,727 1,219,829 +10,543  
Jun25 250226 95.58 95.61 95.58 95.61 +0.04 0 4 +0  
Total Volume and Open Interest 172,727 1,219,833 +10,543  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250226 96.17 96.24 96.16 96.20 +0.02 171,905 968,545 +3,399  
Jun25 250226 96.21 96.21 96.21 96.21 +0.01 3,151 3,151 +3,151  
Total Volume and Open Interest 175,056 971,696 +6,550  
Gold(CMX) Weekly Monthly
Feb25 250226 2913.5 2917.0 2913.0 2916.8 +12.3 1,854 1,253 +604 Hover/Click
Apr25 250226 2929.0 2942.0 2903.3 2930.6 +11.8 234,850 370,643 -19,369 Hover/Click
Jun25 250226 2957.8 2969.3 2932.5 2958.9 +12.1 10,923 81,374 +2,203 Hover/Click
Aug25 250226 2985.8 2995.1 2958.4 2984.7 +12.5 1,540 24,864 +222 Hover/Click
Oct25 250226 3005.0 3016.8 2981.2 3008.9 +12.6 211 5,830 +0 Hover/Click
Dec25 250226 3029.9 3040.1 3005.5 3032.8 +12.5 959 14,164 +10 Hover/Click
Feb26 250226 3057.0 3060.1 3053.7 3057.1 +12.5 58 466 -22 Hover/Click
Apr26 250226 3077.4 3078.9 3077.4 3078.9 +12.4 2 41 +0 Hover/Click
Jun26 250226 3101.4 3101.4 3101.4 3101.4 +12.3 0 223 +0 Hover/Click
Aug26 250226 3124.5 3124.5 3124.5 3124.5 +11.8 0 46 +0 Hover/Click
Oct26 250226 3145.9 3145.9 3145.9 3145.9 +11.0 0 4 +0 Hover/Click
Dec26 250226 3166.6 3166.6 3166.6 3166.6 +11.0 0 34 +0 Hover/Click
Total Volume and Open Interest 256,098 512,179 -17,606  
Silver(CMX) Weekly Monthly
Mar25 250226 3204.0 3230.0 3179.0 3227.2 +44.6 72,756 29,794 -11,424 Hover/Click
May25 250226 3235.5 3261.0 3209.0 3257.5 +45.0 47,253 107,544 +6,291 Hover/Click
Jul25 250226 3265.0 3290.0 3245.5 3289.0 +45.7 2,474 15,608 +318 Hover/Click
Sep25 250226 3308.0 3321.5 3274.0 3321.1 +45.8 811 5,434 +168 Hover/Click
Dec25 250226 3346.5 3365.0 3326.0 3364.5 +45.6 320 3,285 +97 Hover/Click
Mar26 250226 3373.0 3406.3 3373.0 3406.3 +45.6 26 66 +3 Hover/Click
May26 250226 3433.0 3433.0 3433.0 3433.0 +45.6 0 19 +0 Hover/Click
Total Volume and Open Interest 124,878 163,681 -4,376  
Platinum(NYMEX) Weekly Monthly
Apr25 250226 978.1 995.9 971.6 976.6 +7.2 26,993 72,883 -3,190 Hover/Click
Jul25 250226 989.4 1006.0 983.2 988.4 +8.0 2,635 9,729 +773 Hover/Click
Oct25 250226 993.7 1012.1 991.2 996.1 +8.2 390 1,475 +31 Hover/Click
Jan26 250226 1001.2 1018.0 999.0 1003.3 +8.4 141 248 +19 Hover/Click
Total Volume and Open Interest 30,249 84,790 -2,327  
Palladium(NYMEX) Weekly Monthly
Mar25 250226 928.50 942.00 918.00 922.90 -0.10 9,022 1,744 -2,293 Hover/Click
Jun25 250226 937.50 951.50 925.00 928.90 -1.10 9,779 17,038 +2,689 Hover/Click
Sep25 250226 949.00 957.00 935.50 938.40 -0.10 45 42 +3 Hover/Click
Total Volume and Open Interest 18,862 18,860 +411  
Copper(CMX) Weekly Monthly
Mar25 250226 465.85 470.10 451.80 454.00 +5.85 43,102 17,777 -15,105 Hover/Click
May25 250226 470.75 474.95 456.35 458.65 +5.90 69,930 120,778 +3,916 Hover/Click
Jul25 250226 472.05 477.80 460.75 462.90 +5.90 12,717 33,848 -548 Hover/Click
Sep25 250226 477.85 481.60 464.90 466.80 +5.95 6,162 19,074 -925 Hover/Click
Dec25 250226 480.80 483.85 469.05 470.85 +5.95 2,006 13,600 +304 Hover/Click
Total Volume and Open Interest 137,522 222,133 -11,447  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250226 43735 43932 43329 43506 -184 151,607 77,469 -3,278 Hover/Click
Jun25 250226 44157 44305 43705 43876 -186 743 1,813 +85 Hover/Click
Sep25 250226 44196 44577 44119 44253 -191 3 31 +2 Hover/Click
Dec25 250226 44621 44621 44621 44621 -197       Hover/Click
Total Volume and Open Interest 152,353 79,313 -3,191  
Plywood(CBOT) Weekly Monthly
Mar25 250226 43790.0 43935.0 43328.0 43506.0 -184.0 148,218 22,276 -397 Hover/Click
Sep25 250226 44108.0 44582.0 44029.0 44253.0 -191.0 12 26 +3 Hover/Click
Total Volume and Open Interest 149,726 23,512 -342  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250226 5982.00 6023.75 5945.50 5970.75 +0.75 2,215,332 2,089,877 -4,659 Hover/Click
Jun25 250226 6039.75 6080.75 6002.50 6027.25 +0.75 10,320 33,140 +1,505 Hover/Click
Sep25 250226 6094.50 6134.00 6058.00 6081.00 +0.75 224 1,591 -24 Hover/Click
Dec25 250226 6132.00 6177.75 6130.00 6132.00 +0.75 20 1,705 +9 Hover/Click
Total Volume and Open Interest 2,225,896 2,126,872 -3,169  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250226 21230.50 21409.25 21050.00 21187.00 +38.00 805,678 281,369 -1,138 Hover/Click
Jun25 250226 21452.75 21641.00 21295.50 21417.75 +37.50 3,528 4,645 +547 Hover/Click
Sep25 250226 21704.50 21863.25 21623.25 21646.00 +37.50 124 95 -29 Hover/Click
Total Volume and Open Interest 809,330 286,114 -620  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250226 3107.40 3139.20 3098.70 3107.80 +6.50 11,656 42,571 -368 Hover/Click
Jun25 250226 3130.90 3158.80 3130.90 3130.90 +5.10 2 0 +0 Hover/Click
Sep25 250226 3153.60 3153.60 3153.60 3153.60 +4.70       Hover/Click
Total Volume and Open Interest 11,658 42,571 -368  
Volatility Index(CBOE)
Feb25 250219 15.50 15.94 15.29 15.94 +0.28 68,353 42,906 -21,414  
Mar25 250226 18.35 18.75 17.60 18.13 -0.35 159,905 202,055 +4,123  
Apr25 250226 18.70 19.05 18.25 18.60 -0.19 76,523 83,183 +5,834  
May25 250226 18.95 19.23 18.60 18.85 -0.19 22,418 39,020 +365  
Total Volume and Open Interest 277,399 389,557 +11,702  
S & P 600(CME)
Mar25 250226 1373.80 1392.60 1370.40 1373.80 -3.30 15 736 +0  
Jun25 250226 1389.80 1389.80 1389.80 1389.80 -3.40        
Total Volume and Open Interest 15 736 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250226 2183.50 2206.20 2169.80 2178.20 +1.90 198,054 418,729 +724 Hover/Click
Jun25 250226 2199.30 2226.00 2189.60 2197.50 +1.80 599 3,631 +170 Hover/Click
Sep25 250226 2217.40 2228.40 2217.40 2217.40 +2.80 0 12 +0 Hover/Click
Total Volume and Open Interest 198,653 422,488 +894  
Nikkei 225(CME)
Mar25 250226 38085 38485 37745 38075 +100 7,830 11,813 -501  
Jun25 250226 37980 38350 37655 37955 +100 256 232 +83  
Total Volume and Open Interest 8,086 12,045 -418  
Nikkei 225(SGX) Weekly Monthly
Mar25 250226 38175 38325 37675 38210 -25 26,243 74,117 -703  
Jun25 250226 37940 37985 37490 37950 -30 89 1,247 +32  
Sep25 250226 37935 37935 37935 37935 -30 0 1 +0  
Total Volume and Open Interest 26,332 77,953 -671  
Nikkei 225 Mini(JPX)
Mar25 250226 38055 38330 37670 38220 -20 1,024,718 380,315 +23,889  
Jun25 250226 37850 38095 37450 37980 -20 62,909 21,440 +2,975  
Sep25 250226 37900 38110 37470 38000 -20 3,243 1,714 +235  
Total Volume and Open Interest 1,102,806 446,611 +41,642  
Nikkei 225(JPX)
Mar25 250226 38050 38320 37670 38220 -20 61,413 161,303 +3,386  
Jun25 250226 37840 38100 37450 37980 -20 2,525 11,986 +689  
Sep25 250226 38100 38100 37600 38000 -20 5 1,477 +0  
Total Volume and Open Interest 63,952 205,992 +4,074  
Nikkei 225(CME) Yen
Mar25 250226 38040 38470 37730 38055 +100 28,030 38,067 -587  
Jun25 250226 37815 38235 37505 37825 +100 145 86 +32  
Sep25 250226 38105 38105 38105 38105 +155        
Total Volume and Open Interest 28,175 38,153 -555  
Nikkei 225(CME) e-Mini Yen
Mar25 250226 38055 38055 38055 38055 +100 0 1 +0  
Jun25 250226 37825 37825 37825 37825 +100        
Sep25 250226 38105 38105 38105 38105 +155        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Mar25 250226 8112.5 8186.0 8089.5 8160.0 +92.0 35,557 209,559 -871  
Apr25 250226 8172.0 8172.0 8171.5 8171.5 +92.0 0 1 +1  
May25 250226 8085.0 8085.0 8085.0 8085.0 +92.0        
Jun25 250226 8090.0 8090.0 8037.0 8037.0 +92.0 0 4 +0  
Sep25 250226 8080.0 8080.0 8080.0 8080.0 +92.0        
Dec25 250226 8093.5 8093.5 8093.5 8093.5 +92.0        
Total Volume and Open Interest 35,557 209,564 -870  
Hang Seng Index(HKFE) Weekly Monthly
Feb25 250226 23002 23986 22961 23747 +739 204,999 47,090 -35,260  
Mar25 250226 23000 23994 22965 23771 +761 94,832 93,820 +37,505  
Apr25 250226 23480 23900 23480 23848 +771 32 2,127 +1  
Total Volume and Open Interest 300,172 148,968 +2,282  
DAX(EUREX) Weekly Monthly
Mar25 250226 22603.0 22881.0 22555.0 22844.0 +398.0 46,171 59,744 -4,893  
Jun25 250226 22860.0 23115.0 22860.0 23080.0 +401.0 88 279 +43  
Sep25 250226 23226.0 23226.0 23226.0 23226.0 +408.0 0 5 +0  
Total Volume and Open Interest 46,259 60,029 -4,850  
Mini-DAX(EUREX)
Mar25 250226 22603.0 22881.0 22556.0 22844.0 +398.0 51,995 11,399 +129  
Jun25 250226 22793.0 23100.0 22792.0 23080.0 +401.0 355 271 +30  
Sep25 250226 23226.0 23226.0 23226.0 23226.0 +408.0 0 2 +0  
Total Volume and Open Interest 52,350 11,672 +159  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250226 5478 5542 5470 5537 +84 596,499 1,999,704 -19,725  
Jun25 250226 5420 5485 5420 5482 +84 132 38,499 -42  
Sep25 250226 5507 5507 5507 5507 +85 0 1,083 +0  
Total Volume and Open Interest 596,631 2,040,438 -19,767  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250226 12999 13062 12922 13000 +24 24,240 184,542 +1,019  
Jun25 250226 12742 12852 12742 12804 +25 64 314 +10  
Sep25 250226 12804 12804 12804 12804 +24        
Total Volume and Open Interest 24,304 184,856 +1,029  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250226 8686.00 8722.50 8662.50 8720.50 +70.00 72,379 482,243 +1,516  
Jun25 250226 8700.00 8729.50 8700.00 8729.50 +69.50 49 288 +8  
Sep25 250226 8741.00 8741.00 8741.00 8741.00 +69.50        
Total Volume and Open Interest 72,428 482,531 +1,524  
SPI 200(SFE) Weekly Monthly
Mar25 250226 8219.0 8239.0 8160.0 8224.0 +3.0 37,174 260,804 -2,218  
Jun25 250226 8264.0 8278.0 8242.0 8278.0 +3.0 5 317 +2  
Sep25 250226 8259.0 8259.0 8259.0 8259.0 +3.0 0 482 +0  
Total Volume and Open Interest 37,179 261,620 -2,216  
FTSE MIB(ISE)
Mar25 250226 39055.00 39330.00 38810.00 39299.00 +510.00 13,108 100,485 +852  
Jun25 250226 38370.00 38646.00 38190.00 38646.00 +510.00 24 445 +14  
Sep25 250226 38666.00 38666.00 38666.00 38666.00 +510.00        
Total Volume and Open Interest 13,132 100,930 +866  
KOSPI 200(KFE)
Mar25 250226 346.45 349.25 344.50 347.85 +1.30 158,644 264,492 -6  
Jun25 250226 345.50 348.85 344.15 347.65 +1.45 371 17,138 +63  
Sep25 250226 345.20 348.50 344.90 348.50 +1.80 13 3,291 -1  
Total Volume and Open Interest 159,028 296,564 +56  
GSCI(CME) Weekly Monthly
Mar25 250226 558.25 559.40 556.65 557.80 -2.10 53 577 -22  
Apr25 250226 558.20 558.20 557.35 558.20 -2.10        
May25 250226 560.70 560.70 560.70 560.70 +2.90        
Total Volume and Open Interest 53 577 -22  
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?