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 01, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210201 1375.00 1383.00 1349.25 1365.25 -4.75 147,312 307,001 -5,836 Hover/Click
May21 210201 1372.00 1379.00 1347.25 1362.50 -4.50 71,449 184,991 -533 Hover/Click
Jul21 210201 1353.00 1360.00 1330.00 1345.00 -3.75 45,223 148,723 +54 Hover/Click
Aug21 210201 1302.50 1308.00 1286.75 1300.00 +1.25 2,858 15,259 +112 Hover/Click
Sep21 210201 1207.00 1209.50 1193.25 1207.50 +8.00 1,630 10,496 +20 Hover/Click
Nov21 210201 1147.50 1155.00 1137.75 1154.00 +11.00 22,492 182,853 +2,979 Hover/Click
Jan22 210201 1142.00 1147.50 1130.50 1147.00 +12.25 1,710 16,482 +344 Hover/Click
Mar22 210201 1111.50 1119.25 1100.75 1118.00 +12.75 1,388 37,998 +113 Hover/Click
May22 210201 1101.50 1109.50 1091.75 1109.00 +13.25 394 9,088 +83 Hover/Click
Jul22 210201 1093.75 1103.50 1087.00 1103.00 +12.25 226 4,751 +10 Hover/Click
Aug22 210201 1086.00 1086.00 1086.00 1086.00 +12.00 1 91 +0 Hover/Click
Sep22 210201 1053.25 1053.25 1053.25 1053.25 +9.25 3 358 +0 Hover/Click
Nov22 210201 1022.00 1036.50 1017.50 1027.00 +9.50 274 6,328 +68 Hover/Click
Jan23 210201 1029.25 1029.25 1029.25 1029.25 +9.25 0 6 +0 Hover/Click
Total Volume and Open Interest 294,960 924,526 -2,586  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210201 432.40 435.50 425.30 430.50 -0.50 50,502 143,384 -3,290 Hover/Click
May21 210201 430.00 433.40 422.80 428.00 -1.10 28,006 95,379 +2,859 Hover/Click
Jul21 210201 424.60 427.70 418.00 423.00 -1.10 14,246 65,265 +1,039 Hover/Click
Aug21 210201 408.00 411.00 403.00 408.10 +0.20 2,094 11,891 +101 Hover/Click
Sep21 210201 387.30 389.80 383.30 388.40 +1.20 1,341 12,078 +77 Hover/Click
Oct21 210201 367.40 369.50 364.10 368.80 +2.00 1,872 13,594 -114 Hover/Click
Dec21 210201 365.30 368.10 360.40 365.60 +1.80 5,557 45,534 +407 Hover/Click
Jan22 210201 361.70 362.20 357.50 361.70 +1.90 319 3,813 -8 Hover/Click
Mar22 210201 348.60 350.90 346.10 350.80 +2.80 461 7,054 +149 Hover/Click
May22 210201 344.90 347.80 343.20 347.50 +3.00 67 3,628 +9 Hover/Click
Total Volume and Open Interest 104,547 405,640 +1,266  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210201 44.75 45.38 44.13 44.97 +0.35 70,055 172,553 -4,957 Hover/Click
May21 210201 43.97 44.55 43.46 44.22 +0.31 36,849 103,581 +3,140 Hover/Click
Jul21 210201 43.35 43.77 42.83 43.50 +0.22 18,703 79,651 +1,094 Hover/Click
Aug21 210201 42.48 42.76 41.94 42.57 +0.23 2,731 17,547 +153 Hover/Click
Sep21 210201 41.55 41.83 41.07 41.67 +0.25 1,145 12,404 -67 Hover/Click
Oct21 210201 40.78 41.04 40.29 40.89 +0.27 2,657 15,938 -61 Hover/Click
Dec21 210201 40.43 40.59 39.87 40.48 +0.30 7,110 53,916 +738 Hover/Click
Jan22 210201 39.92 40.18 39.50 40.09 +0.31 99 5,480 -12 Hover/Click
Mar22 210201 39.42 39.76 39.08 39.68 +0.34 189 5,980 +64 Hover/Click
May22 210201 39.04 39.35 38.75 39.30 +0.31 15 4,036 -2 Hover/Click
Total Volume and Open Interest 139,642 474,834 +125  
Canola(WCE) Weekly Monthly
Mar21 210201 693.5 720.4 690.3 715.5 +23.9 10,537 54,368 -3,161 Hover/Click
May21 210201 669.1 681.0 666.3 678.5 +9.5 10,983 36,540 +501 Hover/Click
Jul21 210201 645.4 652.2 641.0 649.9 +5.2 6,466 45,625 +1,201 Hover/Click
Nov21 210201 555.0 559.6 553.0 557.4 +2.1 4,584 72,507 +1,569 Hover/Click
Jan22 210201 556.0 558.4 556.0 558.4 +3.1 102 2,827 +21 Hover/Click
Total Volume and Open Interest 32,673 211,978 +132  
Corn(CBOT) Weekly Monthly
Mar21 210201 549.00 555.75 539.00 549.25 +2.25 252,543 658,302 -5,101 Hover/Click
May21 210201 549.25 556.00 539.75 548.50 +1.00 130,588 444,723 +4,424 Hover/Click
Jul21 210201 537.25 543.50 529.50 536.75 +0.25 86,859 317,879 +16,630 Hover/Click
Sep21 210201 470.00 474.25 464.25 471.75 +1.50 17,943 149,667 -39 Hover/Click
Dec21 210201 445.25 450.00 442.50 447.75 +2.50 41,514 295,242 +2,600 Hover/Click
Mar22 210201 450.00 454.50 448.00 453.25 +3.00 4,566 31,849 +708 Hover/Click
May22 210201 456.50 457.00 450.75 456.25 +3.25 890 3,913 -86 Hover/Click
Jul22 210201 453.50 458.00 451.50 457.50 +4.00 783 17,215 +80 Hover/Click
Sep22 210201 423.00 423.00 419.50 423.00 +2.50 191 3,697 +99 Hover/Click
Dec22 210201 409.75 411.00 405.50 411.00 +1.25 2,309 23,722 +1,573 Hover/Click
Total Volume and Open Interest 538,187 1,948,211 +20,889  
Wheat(CBOT) Weekly Monthly
Mar21 210201 663.50 671.00 646.00 651.00 -12.00 65,434 169,478 -4,473 Hover/Click
May21 210201 661.75 670.25 646.50 651.75 -10.75 36,791 81,978 +2,092 Hover/Click
Jul21 210201 643.00 649.00 628.25 633.75 -9.25 18,922 100,532 +583 Hover/Click
Sep21 210201 641.50 646.50 626.75 632.50 -9.00 8,183 38,020 +1,085 Hover/Click
Dec21 210201 643.75 650.00 630.50 636.00 -8.75 6,386 44,446 -66 Hover/Click
Mar22 210201 649.00 653.50 635.75 641.00 -8.00 291 10,569 +60 Hover/Click
Total Volume and Open Interest 136,087 450,611 -695  
Wheat(KCBT) Weekly Monthly
Mar21 210201 638.50 644.00 616.75 625.25 -12.75 23,684 97,524 -989 Hover/Click
May21 210201 641.50 647.00 620.00 628.50 -13.00 13,675 50,460 +3,145 Hover/Click
Jul21 210201 639.25 644.50 619.25 627.75 -11.00 10,240 48,553 +175 Hover/Click
Sep21 210201 639.00 644.50 621.00 629.25 -9.75 3,593 10,848 +693 Hover/Click
Dec21 210201 646.50 648.00 625.00 633.75 -9.50 1,128 12,700 -54 Hover/Click
Mar22 210201 633.50 647.25 625.75 634.25 -8.75 46 1,067 +4 Hover/Click
May22 210201 619.00 629.25 611.50 619.00 -8.50 0 61 +0 Hover/Click
Total Volume and Open Interest 52,370 221,914 +2,976  
Wheat(MGE) Weekly Monthly
Mar21 210201 633.50 638.00 619.50 623.00 -10.50 5,562 35,252 +35,252 Hover/Click
May21 210201 642.75 647.00 628.25 632.00 -10.75 3,521 21,672 +21,672 Hover/Click
Jul21 210201 647.75 651.25 633.50 637.75 -9.50 1,447 16,321 +198 Hover/Click
Sep21 210201 651.00 655.00 638.00 642.75 -8.50 470 12,523 +12,523 Hover/Click
Dec21 210201 652.50 659.25 641.75 647.75 -7.75 294 6,099 +6,099 Hover/Click
Mar22 210201 654.25 656.00 646.00 647.50 -7.25 0 614 +614 Hover/Click
Total Volume and Open Interest 11,295 92,510 +76,386  
Oats(CBOT) Weekly Monthly
Mar21 210201 351.25 354.00 346.25 347.50 -2.00 419 3,220 -115 Hover/Click
May21 210201 349.00 350.00 342.75 344.50 -2.00 188 911 +105 Hover/Click
Jul21 210201 341.75 341.75 336.25 336.25 -3.25 2 97 -1 Hover/Click
Sep21 210201 309.75 309.75 309.75 309.75 -4.75 4 18 +1 Hover/Click
Total Volume and Open Interest 640 4,711 -9  
Rough Rice(CBOT) Weekly Monthly
Mar21 210201 13.46 13.48 13.33 13.34 -0.12 405 9,310 -94 Hover/Click
May21 210201 13.64 13.64 13.55 13.56 -0.11 177 500 +98 Hover/Click
Jul21 210201 13.60 13.60 13.60 13.60 -0.10 15 96 +3 Hover/Click
Sep21 210201 12.87 12.87 12.70 12.82 -0.05 15 254 +8 Hover/Click
Total Volume and Open Interest 612 10,160 +15  
Live Cattle(CME) Weekly Monthly
Feb21 210201 115.200 115.580 114.730 114.885 -0.165 10,673 36,693 -3,340 Hover/Click
Apr21 210201 122.000 122.385 121.250 121.700 -0.150 17,089 140,317 +1,255 Hover/Click
Jun21 210201 117.750 118.430 117.080 118.230 +0.630 6,723 75,701 -310 Hover/Click
Aug21 210201 116.700 117.480 115.930 117.230 +0.730 3,836 40,944 +486 Hover/Click
Oct21 210201 119.850 120.430 119.035 120.200 +0.665 1,945 20,330 +127 Hover/Click
Dec21 210201 122.050 122.900 121.635 122.730 +0.800 916 10,539 +59 Hover/Click
Total Volume and Open Interest 41,690 329,629 -1,565  
Feeder Cattle(CME) Weekly Monthly
Mar21 210201 138.130 138.500 136.800 137.935 +0.200 2,508 18,867 -160 Hover/Click
Apr21 210201 140.900 141.600 140.050 141.080 +0.330 1,233 5,905 -172 Hover/Click
May21 210201 142.550 143.380 141.800 143.050 +0.670 723 6,368 +0 Hover/Click
Aug21 210201 150.200 151.185 149.500 150.880 +0.930 650 5,030 +70 Hover/Click
Sep21 210201 150.950 152.250 150.380 151.900 +1.150 210 1,416 +11 Hover/Click
Oct21 210201 151.150 153.200 150.185 152.700 +2.050 139 685 +36 Hover/Click
Nov21 210201 150.000 153.900 150.000 152.950 +2.550 19 186 +5 Hover/Click
Total Volume and Open Interest 5,482 38,457 -1,429  
Lean Hogs(CME) Weekly Monthly
Feb21 210201 70.200 70.580 69.330 69.550 -0.250 6,321 20,918 -1,581 Hover/Click
Apr21 210201 76.900 77.300 75.380 75.500 -1.150 13,680 93,151 +627 Hover/Click
May21 210201 80.380 81.430 80.250 80.430 -0.550 83 2,006 +8  
Jun21 210201 87.430 87.900 86.800 86.900 -0.400 5,478 40,624 +208 Hover/Click
Jul21 210201 87.730 88.280 87.450 87.730 +0.180 1,724 18,633 +307 Hover/Click
Aug21 210201 86.980 87.750 86.950 87.380 +0.400 2,626 21,589 +351 Hover/Click
Oct21 210201 75.230 75.880 75.050 75.600 +0.620 1,591 15,411 +281 Hover/Click
Dec21 210201 69.180 69.800 69.150 69.650 +0.500 647 6,186 +34 Hover/Click
Total Volume and Open Interest 32,376 220,936 +265  
Class III Milk(CME) Weekly Monthly
Jan21 210201 16.13 16.13 16.11 16.12 unch 75 3,380 -3 Hover/Click
Feb21 210201 15.36 15.58 15.34 15.50 +0.14 278 3,349 -5 Hover/Click
Mar21 210201 16.64 16.79 16.06 16.17 -0.47 427 3,701 +117 Hover/Click
Apr21 210201 16.80 16.80 16.42 16.47 -0.29 110 2,533 +0 Hover/Click
May21 210201 16.91 16.91 16.70 16.80 -0.16 36 2,143 +0 Hover/Click
Jun21 210201 17.11 17.11 16.93 17.01 -0.10 32 2,193 +9 Hover/Click
Jul21 210201 17.22 17.34 17.20 17.26 -0.09 23 1,060 +15 Hover/Click
Aug21 210201 17.37 17.44 17.32 17.32 -0.11 10 1,025 +3 Hover/Click
Sep21 210201 17.39 17.40 17.39 17.39 -0.07 12 928 +1 Hover/Click
Oct21 210201 17.35 17.42 17.35 17.42 unch 8 830 +6 Hover/Click
Nov21 210201 17.26 17.26 17.23 17.26 unch 13 713 +13 Hover/Click
Dec21 210201 16.89 16.97 16.89 16.89 -0.15 13 697 +13 Hover/Click
Jan22 210201 16.28 16.78 16.28 16.78 unch 0 65 +0 Hover/Click
Total Volume and Open Interest 1,037 22,672 +169  
Cocoa(ICE) Weekly Monthly
Mar21 210201 2535 2569 2501 2547 +16 15,995 77,173 -1,736 Hover/Click
May21 210201 2471 2502 2446 2485 +11 12,709 75,277 +2,857 Hover/Click
Jul21 210201 2466 2489 2434 2472 +6 4,445 33,160 +489 Hover/Click
Sep21 210201 2466 2485 2435 2470 +5 1,042 20,573 -124 Hover/Click
Dec21 210201 2468 2487 2438 2472 +4 369 12,536 +42 Hover/Click
Mar22 210201 2451 2470 2436 2467 +2 463 5,724 -160 Hover/Click
May22 210201 2465 2465 2465 2465 +2 178 1,100 +126 Hover/Click
Total Volume and Open Interest 35,762 231,413 +1,859  
Coffee "C"(ICE) Weekly Monthly
Mar21 210201 122.65 127.30 122.45 125.35 +2.40 16,576 91,220 -116 Hover/Click
May21 210201 124.60 129.30 124.50 127.40 +2.40 9,518 60,584 +675 Hover/Click
Jul21 210201 126.60 131.00 126.50 129.25 +2.30 3,152 38,545 -4 Hover/Click
Sep21 210201 128.40 132.70 128.35 131.05 +2.25 2,487 38,587 +341 Hover/Click
Dec21 210201 130.25 134.35 130.25 132.90 +2.15 1,139 24,132 +6 Hover/Click
Mar22 210201 131.95 135.75 131.95 134.55 +2.05 553 9,803 +278 Hover/Click
Total Volume and Open Interest 34,079 276,832 +1,287  
Orange Juice(ICE) Weekly Monthly
Mar21 210201 110.65 111.40 107.60 108.10 -2.50 494 8,272 -72 Hover/Click
May21 210201 113.75 114.00 110.70 111.15 -2.60 200 1,600 +91 Hover/Click
Jul21 210201 116.00 116.50 113.50 113.95 -2.45 53 489 +25 Hover/Click
Sep21 210201 119.30 119.50 116.75 116.95 -2.35 17 145 +9 Hover/Click
Nov21 210201 121.30 121.30 120.00 120.10 -2.05 1 85 +0 Hover/Click
Jan22 210201 124.00 124.00 123.25 123.25 -0.80 0 2 +0 Hover/Click
Total Volume and Open Interest 765 10,593 +53  
Sugar #11(ICE) Weekly Monthly
Mar21 210201 15.93 16.27 15.87 16.15 +0.32 47,856 363,661 -6,727 Hover/Click
May21 210201 15.22 15.40 15.11 15.30 +0.22 31,817 228,204 +6,535 Hover/Click
Jul21 210201 14.75 14.87 14.64 14.80 +0.20 14,618 166,458 +691 Hover/Click
Oct21 210201 14.56 14.71 14.50 14.64 +0.19 10,985 122,433 -33 Hover/Click
Mar22 210201 14.84 14.99 14.83 14.94 +0.18 6,910 79,072 +1,444 Hover/Click
May22 210201 13.98 14.11 13.96 14.07 +0.16 1,562 47,325 -26 Hover/Click
Jul22 210201 13.37 13.49 13.34 13.45 +0.14 1,102 39,252 -135 Hover/Click
Oct22 210201 13.10 13.22 13.05 13.17 +0.12 639 33,733 +29 Hover/Click
Total Volume and Open Interest 115,929 1,108,146 +1,913  
London Cocoa(LCE) Weekly Monthly
Mar21 210201 1719 1744 1709 1739 +11 3,819 71,003 -260 Hover/Click
May21 210201 1663 1680 1652 1676 +9 5,105 43,188 -200 Hover/Click
Jul21 210201 1645 1660 1637 1658 +6 2,933 27,586 -840 Hover/Click
Sep21 210201 1649 1656 1634 1655 +5 1,550 33,447 +378 Hover/Click
Dec21 210201 1670 1679 1656 1675 +3 402 35,224 -84 Hover/Click
Mar22 210201 1671 1681 1665 1680 +2 400 11,892 +153 Hover/Click
May22 210201 1672 1686 1670 1686 +1 179 5,051 +150 Hover/Click
Total Volume and Open Interest 14,388 230,307 -703  
London Sugar(LCE) Weekly Monthly
Mar21 210201 457.70 467.80 456.60 464.70 +8.60 6,063 36,548 -901 Hover/Click
May21 210201 437.70 445.80 437.60 443.40 +7.50 4,510 42,122 -386 Hover/Click
Aug21 210201 419.80 425.20 419.80 422.80 +4.70 741 20,862 +207 Hover/Click
Oct21 210201 405.80 410.00 405.60 407.80 +3.80 335 5,869 +120 Hover/Click
Dec21 210201 403.30 406.20 402.80 404.50 +4.00 82 3,596 -13 Hover/Click
Total Volume and Open Interest 11,785 111,908 -970  
Cotton(ICE) Weekly Monthly
Mar21 210201 80.68 81.60 79.81 80.03 -0.61 20,641 101,862 -4,883 Hover/Click
May21 210201 81.93 82.83 81.15 81.36 -0.48 11,799 70,414 +542 Hover/Click
Jul21 210201 82.72 83.78 82.17 82.33 -0.45 5,275 39,442 +282 Hover/Click
Oct21 210201 79.10 79.10 79.10 79.10 -0.11 0 18 +0 Hover/Click
Dec21 210201 77.61 78.73 77.61 77.94 +0.25 2,181 29,774 -404 Hover/Click
Mar22 210201 78.50 78.81 78.20 78.31 +0.56 404 2,459 +128 Hover/Click
Total Volume and Open Interest 40,480 248,749 -4,306  
Lumber(CME) Weekly Monthly
Mar21 210201 887.0 890.0 859.0 870.8 -16.2 167 1,671 +17  
May21 210201 798.0 798.6 770.5 780.1 -16.1 112 618 -11  
Jul21 210201 745.0 746.0 740.0 741.8 -19.2 38 384 +4  
Sep21 210201 710.8 710.8 710.8 710.8 -19.2 7 38 +7  
Nov21 210201 690.8 690.8 690.8 690.8 -19.2 3 3 +2  
Jan22 210201 690.8 690.8 690.8 690.8 -19.2        
Mar22 210201 690.8 690.8 690.8 690.8 -19.2        
Total Volume and Open Interest 327 2,714 +19  
Crude Oil(NYM) Weekly Monthly
Mar21 210201 51.99 53.74 51.64 53.55 +1.35 411,406 437,500 -13,091 Hover/Click
Apr21 210201 51.90 53.60 51.53 53.42 +1.34 114,938 224,946 -806 Hover/Click
May21 210201 51.67 53.38 51.37 53.19 +1.31 54,469 156,384 +1,747 Hover/Click
Jun21 210201 51.41 53.08 51.13 52.90 +1.27 61,097 263,362 +1,578 Hover/Click
Jul21 210201 51.14 52.75 50.85 52.57 +1.23 18,990 114,575 +2,566 Hover/Click
Aug21 210201 50.88 52.38 50.64 52.22 +1.22 5,817 66,456 -211 Hover/Click
Sep21 210201 50.50 52.03 50.32 51.87 +1.20 11,896 93,588 -96 Hover/Click
Oct21 210201 50.10 51.64 49.96 51.51 +1.17 3,007 55,934 +172 Hover/Click
Nov21 210201 49.96 51.26 49.69 51.18 +1.16 3,257 56,082 -463 Hover/Click
Dec21 210201 49.59 51.00 49.33 50.86 +1.13 53,535 298,916 +1,740 Hover/Click
Jan22 210201 49.25 50.65 49.12 50.54 +1.09 1,641 43,104 +181 Hover/Click
Feb22 210201 49.40 50.36 49.40 50.26 +1.07 1,157 30,601 +268 Hover/Click
Mar22 210201 48.85 50.02 48.85 50.02 +1.05 2,991 32,648 +391 Hover/Click
Apr22 210201 49.80 49.80 49.80 49.80 +1.03 455 14,945 -108 Hover/Click
May22 210201 49.60 49.60 49.60 49.60 +1.01 367 16,327 -92 Hover/Click
Jun22 210201 48.36 49.52 48.09 49.42 +0.98 10,885 91,074 +1,233 Hover/Click
Total Volume and Open Interest 778,156 2,338,824 -5,453  
e-miNY Crude Oil(NYM)
Mar21 210201 52.000 53.725 51.650 53.550 +1.350 10,047 1,960 -139  
Apr21 210201 52.000 53.600 51.575 53.425 +1.350 1,042 321 -42  
May21 210201 51.500 53.300 51.500 53.200 +1.325 8 63 -1  
Jun21 210201 51.475 53.050 51.175 52.900 +1.275 48 196 +4  
Jul21 210201 51.500 52.575 51.500 52.575 +1.225 10 21 -2  
Aug21 210201 50.800 52.225 50.800 52.225 +1.225 6 10 +1  
Sep21 210201 51.875 51.875 51.875 51.875 +1.200 0 10 +0  
Oct21 210201 51.500 51.500 51.500 51.500 +1.150 0 5 +0  
Nov21 210201 51.175 51.175 51.175 51.175 +1.150 2 14 +0  
Dec21 210201 49.550 50.950 49.275 50.850 +1.125 38 175 +12  
Total Volume and Open Interest 11,207 2,851 -167  
NY Harbor ULSD(NYM) Weekly Monthly
Mar21 210201 159.49 165.03 158.45 164.69 +4.85 61,486 115,227 +5,034 Hover/Click
Apr21 210201 159.00 164.16 158.07 163.84 +4.41 27,524 53,344 +1,752 Hover/Click
May21 210201 158.65 163.71 157.89 163.43 +4.26 11,803 34,155 +529 Hover/Click
Jun21 210201 158.86 163.52 157.83 163.27 +4.19 15,701 51,179 +2,106 Hover/Click
Jul21 210201 159.12 163.62 158.12 163.42 +4.11 3,118 16,404 +743 Hover/Click
Aug21 210201 159.68 163.83 158.49 163.69 +4.05 1,509 9,486 +232 Hover/Click
Sep21 210201 160.13 164.28 158.98 164.13 +4.03 2,499 12,576 +444 Hover/Click
Oct21 210201 159.65 164.73 159.65 164.61 +4.00 1,044 6,207 +142 Hover/Click
Nov21 210201 160.01 165.03 159.91 164.91 +3.98 1,411 6,413 +54 Hover/Click
Dec21 210201 160.01 165.29 159.82 164.99 +3.97 7,233 36,572 -402 Hover/Click
Jan22 210201 161.01 165.51 160.51 165.19 +3.93 1,328 11,841 +312 Hover/Click
Feb22 210201 162.85 165.34 160.19 165.11 +3.89 323 2,113 -3 Hover/Click
Mar22 210201 162.30 164.50 161.79 164.50 +3.90 107 2,287 +20 Hover/Click
Apr22 210201 161.80 163.75 160.40 163.18 +3.83 62 937 +20 Hover/Click
Total Volume and Open Interest 148,761 386,148 +6,463  
RBOB Gasoline(NYM) Weekly Monthly
Mar21 210201 155.27 159.67 154.10 159.01 +3.74 68,550 141,216 -1,947 Hover/Click
Apr21 210201 165.49 169.52 164.20 168.97 +3.55 40,153 59,393 +2,197 Hover/Click
May21 210201 165.83 169.71 164.92 169.21 +3.44 19,372 40,892 +1,106 Hover/Click
Jun21 210201 165.50 169.17 164.47 168.71 +3.42 16,443 45,849 +597 Hover/Click
Jul21 210201 163.32 167.76 162.92 167.42 +3.45 6,660 22,608 +228 Hover/Click
Aug21 210201 161.95 165.83 161.13 165.50 +3.47 5,328 10,579 +665 Hover/Click
Sep21 210201 161.10 163.14 159.19 162.75 +3.45 7,952 27,807 +8 Hover/Click
Oct21 210201 147.50 151.38 147.50 151.16 +3.19 5,905 17,759 -724 Hover/Click
Nov21 210201 147.06 148.18 145.46 148.03 +3.17 3,033 6,885 -293 Hover/Click
Dec21 210201 143.95 146.08 142.26 145.81 +3.10 6,743 31,145 +512 Hover/Click
Total Volume and Open Interest 204,828 416,147 -7,693  
e-miNY RBOB Gasoline(NYM)
Mar21 210201 159.01 159.01 159.01 159.01 +3.74        
Apr21 210201 168.97 168.97 168.97 168.97 +3.55        
May21 210201 169.21 169.21 169.21 169.21 +3.44        
Jun21 210201 168.71 168.71 168.71 168.71 +3.42        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Mar21 210201 2.730 2.868 2.712 2.850 +0.286 159,820 307,216 -11,595 Hover/Click
Apr21 210201 2.730 2.839 2.722 2.821 +0.229 71,597 113,178 -3,180 Hover/Click
May21 210201 2.751 2.851 2.747 2.837 +0.212 34,766 88,346 -847 Hover/Click
Jun21 210201 2.802 2.893 2.800 2.882 +0.199 22,771 46,127 +156 Hover/Click
Jul21 210201 2.866 2.948 2.866 2.938 +0.186 20,386 48,431 +522 Hover/Click
Aug21 210201 2.884 2.962 2.884 2.953 +0.178 8,266 31,464 -101 Hover/Click
Sep21 210201 2.863 2.948 2.863 2.940 +0.174 7,105 54,713 +664 Hover/Click
Oct21 210201 2.901 2.970 2.897 2.960 +0.170 20,118 115,701 +232 Hover/Click
Nov21 210201 2.956 3.015 2.946 3.007 +0.157 3,426 40,516 -56 Hover/Click
Dec21 210201 3.026 3.123 3.026 3.118 +0.146 2,505 42,198 -3 Hover/Click
Jan22 210201 3.141 3.201 3.141 3.197 +0.137 8,749 46,201 -964 Hover/Click
Feb22 210201 3.102 3.142 3.099 3.138 +0.130 5,029 23,302 -629 Hover/Click
Mar22 210201 2.929 2.964 2.924 2.961 +0.109 5,421 30,127 +468 Hover/Click
Apr22 210201 2.547 2.563 2.521 2.544 +0.057 4,006 31,325 +745 Hover/Click
May22 210201 2.490 2.511 2.475 2.492 +0.046 1,209 13,966 +132 Hover/Click
Jun22 210201 2.521 2.528 2.500 2.514 +0.042 688 8,901 +217 Hover/Click
Total Volume and Open Interest 378,619 1,115,767 -13,466  
Brent Crude Oil(ICE) Weekly Monthly
Apr21 210201 54.91 56.53 54.60 56.35 +1.31 344,703 565,119 +12,544 Hover/Click
May21 210201 54.70 56.26 54.40 56.10 +1.29 115,898 286,016 +12,415 Hover/Click
Jun21 210201 54.46 55.97 54.15 55.81 +1.26 104,547 300,279 +3,706 Hover/Click
Jul21 210201 54.13 55.59 53.85 55.46 +1.25 29,246 175,768 +1,805 Hover/Click
Aug21 210201 53.79 55.27 53.53 55.13 +1.22 16,074 82,059 +363 Hover/Click
Sep21 210201 53.50 54.94 53.27 54.81 +1.20 19,151 81,353 -1,320 Hover/Click
Oct21 210201 53.14 54.55 52.95 54.49 +1.18 9,836 64,690 +3,708 Hover/Click
Nov21 210201 52.87 54.30 52.71 54.19 +1.15 5,821 45,402 -83 Hover/Click
Dec21 210201 52.70 54.04 52.46 53.92 +1.13 59,600 279,480 -312 Hover/Click
Jan22 210201 53.66 53.66 53.66 53.66 +1.10 5,194 46,759 +282 Hover/Click
Feb22 210201 53.17 53.44 53.17 53.44 +1.09 6,069 34,295 +168 Hover/Click
Mar22 210201 53.26 53.26 53.26 53.26 +1.07 2,962 53,612 +3 Hover/Click
Apr22 210201 53.09 53.09 53.09 53.09 +1.06 959 16,578 -250 Hover/Click
May22 210201 52.93 52.93 52.93 52.93 +1.04 942 18,880 +118 Hover/Click
Total Volume and Open Interest 879,522 2,596,709 -30,851  
Gas Oil(ICE) Weekly Monthly
Feb21 210201 447.25 461.50 445.25 454.25 +4.00 54,659 125,902 -1,814 Hover/Click
Mar21 210201 449.25 463.00 447.25 456.25 +4.00 86,226 154,334 -971 Hover/Click
Apr21 210201 450.25 463.75 448.75 457.25 +3.75 38,657 101,148 -2,508 Hover/Click
May21 210201 451.25 464.00 449.25 457.75 +4.00 16,808 67,125 +955 Hover/Click
Jun21 210201 451.50 464.25 449.75 458.00 +3.75 27,231 98,692 -537 Hover/Click
Jul21 210201 451.00 464.50 450.50 458.75 +3.75 5,749 34,257 +179 Hover/Click
Aug21 210201 451.50 464.75 451.50 459.75 +4.00 2,727 27,178 -102 Hover/Click
Sep21 210201 452.25 465.75 452.25 460.50 +4.00 6,094 31,809 -351 Hover/Click
Oct21 210201 453.50 466.75 453.50 461.50 +3.75 4,498 42,611 -296 Hover/Click
Nov21 210201 452.75 465.75 452.75 461.00 +3.75 2,604 30,263 +360 Hover/Click
Total Volume and Open Interest 263,805 981,907 -4,088  
Ethanol(CBOT)
Feb21 210201 1.640 1.640 1.640 1.640 unch 0 6 +0  
Mar21 210201 1.710 1.710 1.710 1.710 unch 0 10 +0  
Apr21 210201 1.749 1.749 1.749 1.749 unch 9 44 +0  
May21 210201 1.744 1.744 1.744 1.744 unch 0 37 +0  
Jun21 210201 1.730 1.730 1.730 1.730 unch        
Jul21 210201 1.730 1.730 1.730 1.730 unch        
Aug21 210201 1.730 1.730 1.730 1.730 unch 0 5 +0  
Sep21 210201 1.730 1.730 1.730 1.730 unch        
Total Volume and Open Interest 9 102 +0  
WTI Crude Oil(ICE) Weekly Monthly
Mar21 210201 52.15 53.74 51.69 53.55 +1.35 26,839 63,912 -2,183 Hover/Click
Apr21 210201 52.02 53.59 51.57 53.42 +1.34 38,793 38,600 +745 Hover/Click
May21 210201 51.68 53.33 51.49 53.19 +1.31 42,148 22,041 +261 Hover/Click
Jun21 210201 51.43 53.07 51.35 52.90 +1.27 40,225 63,282 +143 Hover/Click
Jul21 210201 51.75 52.68 51.58 52.57 +1.23 9,594 12,905 +348 Hover/Click
Aug21 210201 50.64 52.32 50.64 52.22 +1.22 2,618 10,656 +72 Hover/Click
Sep21 210201 51.19 51.95 50.93 51.87 +1.20 1,768 16,313 -65 Hover/Click
Oct21 210201 50.60 51.53 50.60 51.51 +1.17 756 9,742 +1 Hover/Click
Nov21 210201 50.65 51.18 50.65 51.18 +1.16 883 8,935 +23 Hover/Click
Dec21 210201 49.42 50.97 49.42 50.86 +1.13 10,756 91,843 +1,458 Hover/Click
Jan22 210201 50.10 50.54 50.10 50.54 +1.09 344 5,787 +71 Hover/Click
Feb22 210201 50.26 50.26 50.26 50.26 +1.07 491 3,750 +46 Hover/Click
Mar22 210201 50.02 50.02 50.02 50.02 +1.05 510 9,098 +311 Hover/Click
Apr22 210201 49.80 49.80 49.80 49.80 +1.03 128 3,827 +60 Hover/Click
May22 210201 49.60 49.60 49.60 49.60 +1.01 169 3,546 +50 Hover/Click
Jun22 210201 48.91 49.42 48.91 49.42 +0.98 1,754 20,172 -97 Hover/Click
Total Volume and Open Interest 182,298 497,261 +1,425  
US Dollar Index(ICE) Weekly Monthly
Mar21 210201 90.545 91.050 90.490 90.975 +0.405 33,308 37,103 -2,636 Hover/Click
Jun21 210201 90.575 91.020 90.465 90.940 +0.400 188 805 +22 Hover/Click
Sep21 210201 90.900 90.905 90.900 90.905 +0.395 1 109 +0 Hover/Click
Total Volume and Open Interest 33,498 38,072 -2,613  
Australian Dollar(CME) Weekly Monthly
Mar21 210201 76.30 76.65 76.08 76.45 +0.03 162,635 139,761 -1,815 Hover/Click
Jun21 210201 76.38 76.68 76.12 76.49 +0.04 288 497 +48 Hover/Click
Sep21 210201 76.51 76.70 76.22 76.51 +0.03 0 302 +0 Hover/Click
Total Volume and Open Interest 163,013 141,097 -1,790  
British Pound(CME) Weekly Monthly
Mar21 210201 137.05 137.61 136.58 136.74 -0.31 110,109 152,835 +1,128 Hover/Click
Jun21 210201 137.06 137.66 136.65 136.80 -0.32 55 1,764 +9 Hover/Click
Sep21 210201 136.86 137.64 136.78 136.86 -0.32 10 341 -10 Hover/Click
Total Volume and Open Interest 110,352 155,860 +1,120  
Canadian Dollar(CME) Weekly Monthly
Mar21 210201 78.22 78.37 77.75 77.88 -0.24 89,157 162,893 +2,934 Hover/Click
Jun21 210201 78.08 78.37 77.76 77.88 -0.25 225 3,635 +76 Hover/Click
Sep21 210201 78.17 78.37 77.74 77.88 -0.25 18 934 +16 Hover/Click
Dec21 210201 78.02 78.35 77.80 77.89 -0.24 56 645 +18 Hover/Click
Total Volume and Open Interest 89,498 168,853 +3,044  
Japanese Yen(CME) Weekly Monthly
Mar21 210201 95.47 95.63 95.24 95.32 -0.19 104,484 199,589 +5,468 Hover/Click
Jun21 210201 95.66 95.72 95.34 95.42 -0.19 55 217 +7 Hover/Click
Sep21 210201 95.52 95.81 95.47 95.52 -0.19 0 190 +0 Hover/Click
Total Volume and Open Interest 104,586 200,705 +5,481  
Swiss Franc(CME) Weekly Monthly
Mar21 210201 112.44 112.47 111.57 111.63 -0.78 22,771 47,874 -573 Hover/Click
Jun21 210201 112.55 112.74 111.88 111.92 -0.78 12 137 +1 Hover/Click
Sep21 210201 112.21 112.21 112.20 112.21 -0.79 0 85 +0 Hover/Click
Total Volume and Open Interest 22,783 48,098 -572  
EuroFX(CME) Weekly Monthly
Mar21 210201 121.42 121.48 120.67 120.78 -0.65 199,525 671,431 -4,695 Hover/Click
Jun21 210201 121.58 121.72 120.92 121.02 -0.66 563 2,005 -109 Hover/Click
Sep21 210201 121.62 121.95 121.17 121.27 -0.65 40 1,195 -10 Hover/Click
Total Volume and Open Interest 200,453 678,293 -4,844  
Mexican Peso(CME) Weekly Monthly
Feb21 210201 486.50 492.25 486.50 490.75 +4.50 16 40 -1  
Mar21 210201 486.13 491.13 485.00 489.13 +4.38 69,003 148,849 -728 Hover/Click
Total Volume and Open Interest 69,032 149,682 -735  
Brazilian Real(CME) Weekly Monthly
Mar21 210201 182.10 184.30 181.00 183.05 +0.45 6,796 28,674 +2,545 Hover/Click
Apr21 210201 182.45 184.05 181.50 182.90 +0.50 8 24 +7  
May21 210201 182.70 183.65 182.00 182.70 +0.50        
Jun21 210201 182.40 183.35 181.80 182.40 +0.50       Hover/Click
Total Volume and Open Interest 16,943 38,862 +129  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210201 169~080 169~120 168~220 169~000 +0~090 480,407 1,180,054 +2,379 Hover/Click
Jun21 210201 167~280 167~280 167~040 167~130 +0~090 166 499 +63 Hover/Click
Sep21 210201 167~130 167~130 167~130 167~130 +0~090       Hover/Click
Total Volume and Open Interest 480,573 1,180,553 +2,442  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210201 137~055 137~095 137~020 137~060 +0~050 2,184,019 3,538,301 +94,404 Hover/Click
Jun21 210201 136~060 136~085 136~020 136~055 +0~050 19,143 45,043 +6,750 Hover/Click
Sep21 210201 136~055 136~055 136~055 136~055 +0~050       Hover/Click
Total Volume and Open Interest 2,203,162 3,583,344 +101,154  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210201 125~312 126~006 125~300 125~310 +0~030 1,048,897 3,485,505 +84,169 Hover/Click
Jun21 210201 125~214 125~236 125~214 125~222 +0~030 6,450 11,223 +5,969 Hover/Click
Sep21 210201 125~222 125~222 125~222 125~222 +0~030       Hover/Click
Total Volume and Open Interest 1,055,347 3,496,728 +90,138  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210201 110~161 110~162 110~156 110~160 +0~003 307,353 2,167,849 +9,236 Hover/Click
Jun21 210201 110~156 110~156 110~154 110~155 +0~004 3,411 3,498 +3,397 Hover/Click
Sep21 210201 110~155 110~155 110~155 110~155 +0~004       Hover/Click
Total Volume and Open Interest 310,764 2,171,347 +12,633  
Eurodollars(CME) Weekly Monthly
Mar21 210201 99.835 99.845 99.835 99.840 unch 304,547 1,145,263 -15,377  
Jun21 210201 99.850 99.850 99.840 99.845 unch 148,359 992,038 +16,496  
Sep21 210201 99.840 99.840 99.830 99.830 -0.005 183,990 801,408 -2,904  
Dec21 210201 99.805 99.805 99.795 99.795 -0.005 90,283 803,335 +29,223  
Mar22 210201 99.830 99.830 99.825 99.825 -0.005 143,882 825,008 -941  
Jun22 210201 99.820 99.820 99.810 99.815 unch 82,736 696,921 +11,186  
Sep22 210201 99.805 99.805 99.795 99.800 +0.005 105,431 532,171 -5,830  
Dec22 210201 99.740 99.745 99.735 99.735 +0.005 100,650 485,731 +4,606  
Mar23 210201 99.740 99.740 99.730 99.730 +0.010 155,027 871,694 +14,163  
Jun23 210201 99.655 99.660 99.645 99.650 +0.015 112,941 595,997 +1,763  
Sep23 210201 99.490 99.495 99.475 99.480 +0.010 167,512 546,894 +1,940  
Dec23 210201 99.405 99.410 99.380 99.390 +0.010 182,546 417,280 +17,774  
Mar24 210201 99.320 99.325 99.295 99.305 +0.010 75,758 411,996 +3,453  
Jun24 210201 99.220 99.225 99.190 99.205 +0.010 58,170 255,049 +2,467  
Sep24 210201 99.125 99.130 99.100 99.105 +0.005 53,234 215,816 -1,117  
Dec24 210201 99.030 99.035 99.000 99.010 +0.005 51,662 245,033 +1,873  
Mar25 210201 98.950 98.955 98.920 98.930 +0.010 28,033 172,156 +767  
Jun25 210201 98.865 98.865 98.835 98.845 +0.010 28,650 140,758 +651  
Total Volume and Open Interest 2,162,341 10,635,607 +89,719  
Ultra T-Bond(CBOT)
Mar21 210201 205~23 206~00 204~20 205~09 +0~18 216,873 1,095,696 +11,752  
Jun21 210201 203~20 204~07 203~20 203~20 +0~18 1 5 +1  
Sep21 210201 203~20 203~20 203~20 203~20 +0~18        
Total Volume and Open Interest 216,874 1,095,701 +11,753  
Ultra 10-Yr T-Note(CBOT)
Mar21 210201 154~040 154~085 153~275 154~010 +0~065 356,351 1,135,089 +15,907  
Jun21 210201 152~195 152~215 152~195 152~195 +0~050        
Sep21 210201 152~195 152~195 152~195 152~195 +0~050        
Total Volume and Open Interest 356,351 1,135,089 +15,907  
30 Day Federal Funds(CBOT)
Feb21 210201 99.940 99.940 99.933 99.933 -0.007 11,570 168,779 +129  
Mar21 210201 99.940 99.940 99.935 99.935 unch 15,946 96,089 -2,700  
Apr21 210201 99.935 99.935 99.930 99.930 unch 10,201 113,720 +617  
May21 210201 99.930 99.935 99.930 99.930 unch 2,630 76,803 +139  
Jun21 210201 99.930 99.935 99.930 99.930 unch 3,288 63,398 +698  
Jul21 210201 99.930 99.935 99.930 99.930 unch 12,093 95,785 +4,863  
Total Volume and Open Interest 111,977 1,143,211 +24,012  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210201 151.75 151.79 151.60 151.73 -0.23 917 14,069 +264 Hover/Click
Jun21 210201 151.73 151.73 151.73 151.73 -0.23       Hover/Click
Sep21 210201 151.73 151.73 151.73 151.73 -0.23       Hover/Click
Total Volume and Open Interest 917 14,069 +264  
Euro-Buxl(EUREX)
Mar21 210201 221.60 221.96 220.38 221.22 -0.08 86,529 278,001 +690  
Jun21 210201 219.56 219.56 219.56 219.56 -0.08 5 4,620 +2  
Sep21 210201 218.18 218.18 218.18 218.18 -0.08 0 1 +0  
Total Volume and Open Interest 86,534 282,622 +692  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210201 177.36 177.42 176.97 177.22 -0.03 701,487 1,379,009 -20,901 Hover/Click
Jun21 210201 174.36 174.36 174.19 174.32 -0.03 545 9,474 -249 Hover/Click
Sep21 210201 174.30 174.30 174.30 174.30 -0.03 0 2 +0 Hover/Click
Total Volume and Open Interest 702,032 1,388,485 -21,150  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210201 135.29 135.30 135.15 135.22 -0.03 368,024 1,110,054 -16,810 Hover/Click
Jun21 210201 135.73 135.73 135.73 135.73 -0.03 0 7 +0 Hover/Click
Sep21 210201 137.22 137.22 137.22 137.22 -0.03       Hover/Click
Total Volume and Open Interest 368,024 1,110,061 -16,810  
Euro-Schatz(EUREX)
Mar21 210201 112.33 112.33 112.29 112.31 -0.01 338,118 1,568,951 -30,054  
Jun21 210201 112.21 112.21 112.21 112.21 -0.01 0 2 +0  
Sep21 210201 112.89 112.89 112.89 112.89 -0.01        
Total Volume and Open Interest 338,118 1,568,953 -30,054  
3-Mth Euribor(EUREX)
Mar21 210201 100.555 100.555 100.555 100.555 unch 0 872 +0  
Jun21 210201 100.560 100.560 100.560 100.560 unch 0 518 +0  
Sep21 210201 100.565 100.565 100.565 100.565 unch 0 941 +0  
Total Volume and Open Interest 0 3,483 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210201 134~00 134~03 133~24 134~02 unch 224,580 520,777 -135 Hover/Click
Jun21 210201 133~03 133~03 133~03 133~03 unch 0 137 +0 Hover/Click
Total Volume and Open Interest 224,580 520,914 -135  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210201 99.99 99.99 99.98 99.99 -0.00 41,086 552,723 +3,810  
Jun21 210201 100.03 100.03 100.01 100.02 -0.01 78,465 753,223 -13,861  
Sep21 210201 100.05 100.05 100.03 100.04 -0.01 33,681 527,816 -2,943  
Dec21 210201 100.06 100.06 100.04 100.05 -0.01 61,206 526,760 +17,360  
Mar22 210201 99.96 99.96 99.94 99.95 -0.01 52,027 638,545 +1,138  
Jun22 210201 99.95 99.95 99.93 99.94 -0.01 47,694 311,494 +711  
Total Volume and Open Interest 533,891 4,436,126 +18,344  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210201 100.555 100.555 100.550 100.555 +0.005 60,216 344,257 -5,940  
Jun21 210201 100.565 100.565 100.555 100.560 unch 98,367 383,555 +7,427  
Sep21 210201 100.570 100.570 100.560 100.565 unch 82,900 321,916 +2,031  
Total Volume and Open Interest 895,063 3,305,397 +1,477  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210201 99.98 99.99 99.98 99.99 unch 1,224 124,323 -817  
Jun21 210201 99.98 99.98 99.97 99.98 unch 2,204 146,704 -2,126  
Sep21 210201 99.97 99.97 99.96 99.97 unch 1,518 124,580 -315  
Dec21 210201 99.95 99.95 99.93 99.94 -0.01 4,670 123,668 -372  
Mar22 210201 99.92 99.92 99.91 99.92 -0.01 1,601 124,928 -240  
Jun22 210201 99.89 99.89 99.88 99.89 unch 1,327 55,276 -601  
Sep22 210201 99.85 99.85 99.84 99.85 unch 803 50,777 +420  
Dec22 210201 99.80 99.80 99.80 99.80 -0.01 531 30,998 +131  
Mar23 210201 99.76 99.77 99.76 99.76 -0.01 81 761 -14  
Jun23 210201 99.69 99.69 99.69 99.69 -0.01 0 500 +0  
Total Volume and Open Interest 13,959 783,204 -3,934  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210201 98.86 98.87 98.82 98.85 -0.02 197,342 1,396,082 -17,873  
Jun21 210201 98.81 98.81 98.81 98.81 -0.02 0 931 +0  
Total Volume and Open Interest 197,342 1,397,013 -17,873  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210201 99.82 99.82 99.82 99.82 -0.00 96,014 920,525 +14,904  
Jun21 210201 99.80 99.80 99.80 99.80 -0.00 0 1 +0  
Total Volume and Open Interest 96,014 920,526 +14,904  
Gold(CMX) Weekly Monthly
Feb21 210201 1866.6 1871.9 1850.0 1860.8 +13.5 27,283 33,323 -10,055 Hover/Click
Apr21 210201 1865.0 1876.0 1851.7 1863.9 +13.6 277,592 404,825 +10,321 Hover/Click
Jun21 210201 1867.3 1877.8 1854.5 1866.0 +13.3 10,089 55,405 +1,707 Hover/Click
Aug21 210201 1864.6 1874.9 1858.5 1867.4 +12.7 814 16,811 -10 Hover/Click
Oct21 210201 1860.9 1874.4 1860.9 1868.3 +12.0 447 7,613 +378 Hover/Click
Dec21 210201 1876.4 1877.7 1858.3 1869.6 +11.7 259 11,888 +21 Hover/Click
Feb22 210201 1870.0 1875.9 1870.0 1871.5 +12.0 14 3,386 +3 Hover/Click
Apr22 210201 1864.0 1874.2 1864.0 1874.1 +12.0 4 33 -1 Hover/Click
Jun22 210201 1876.5 1876.5 1874.5 1874.5 +12.0 4 129 +0 Hover/Click
Aug22 210201 1876.0 1876.0 1876.0 1876.0 +12.0 0 4 +0 Hover/Click
Oct22 210201 1879.7 1879.7 1879.7 1879.7 +12.0       Hover/Click
Dec22 210201 1881.8 1881.8 1881.8 1881.8 +12.0 0 248 +0 Hover/Click
Total Volume and Open Interest 318,646 536,272 +2,667  
Silver(CMX) Weekly Monthly
Mar21 210201 2842.5 3035.0 2815.5 2941.8 +250.4 190,874 133,982 +7,239 Hover/Click
May21 210201 2841.0 3004.5 2815.5 2936.4 +241.1 11,330 25,368 +1,607 Hover/Click
Jul21 210201 2841.5 3001.5 2821.0 2936.1 +236.6 1,922 7,217 +765 Hover/Click
Sep21 210201 2855.0 2993.0 2830.0 2936.4 +232.7 577 4,769 -49 Hover/Click
Dec21 210201 2821.0 3000.0 2821.0 2936.6 +225.7 452 3,902 -193 Hover/Click
Mar22 210201 2850.0 2978.5 2850.0 2946.0 +225.7 59 330 +40 Hover/Click
May22 210201 2951.0 2951.0 2951.0 2951.0 +225.7 2 5 +1 Hover/Click
Total Volume and Open Interest 205,727 177,333 +9,482  
Platinum(NYMEX) Weekly Monthly
Apr21 210201 1098.3 1142.1 1091.6 1138.8 +59.6 15,384 60,068 -256 Hover/Click
Jul21 210201 1098.0 1143.0 1098.0 1140.3 +56.9 285 2,445 +62 Hover/Click
Oct21 210201 1125.0 1143.7 1125.0 1143.7 +56.0 43 124 +7 Hover/Click
Jan22 210201 1150.5 1150.5 1124.1 1147.3 +55.7 0 75 +0 Hover/Click
Total Volume and Open Interest 15,744 62,773 -176  
Palladium(NYMEX) Weekly Monthly
Mar21 210201 2245.00 2281.50 2208.00 2241.70 +33.30 2,824 8,187 -252 Hover/Click
Jun21 210201 2243.00 2288.00 2217.50 2248.80 +29.50 327 1,383 +157 Hover/Click
Sep21 210201 2248.40 2248.40 2248.40 2248.40 +29.50 0 3 +0 Hover/Click
Total Volume and Open Interest 3,151 9,573 -95  
Copper(CMX) Weekly Monthly
Mar21 210201 355.55 358.50 352.35 354.60 -1.00 115,390 149,943 +2,671 Hover/Click
May21 210201 355.35 358.30 352.50 354.45 -1.20 18,507 47,513 +741 Hover/Click
Jul21 210201 353.90 358.05 352.65 354.40 -1.20 4,363 20,044 +1,069 Hover/Click
Sep21 210201 357.15 357.30 352.20 354.05 -1.20 1,855 20,322 +322 Hover/Click
Dec21 210201 352.25 356.65 351.20 353.25 -1.10 904 9,981 +93 Hover/Click
Total Volume and Open Interest 142,494 256,353 +4,641  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210201 29810 30235 29552 30110 +231 297,296 96,144 -459 Hover/Click
Jun21 210201 29652 30120 29447 29997 +234 346 241 +79 Hover/Click
Sep21 210201 29404 29961 29352 29961 +244 3 17 -3 Hover/Click
Dec21 210201 29860 29860 29347 29860 +243 0 1 +0 Hover/Click
Total Volume and Open Interest 297,645 96,403 -383  
S & P 500(CME) Weekly Monthly
Mar21 210201 3765.75 3765.75 3659.25 3765.75 +60.50 4,318 18,766 +776  
Jun21 210201 3755.75 3755.75 3755.75 3755.75 +60.50        
Sep21 210201 3745.75 3745.75 3745.75 3745.75 +61.00        
Dec21 210201 3731.75 3731.75 3731.75 3731.75 +60.75        
Total Volume and Open Interest 4,318 18,840 +776  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210201 3692.25 3777.00 3656.50 3765.75 +60.50 2,149,910 2,622,321 -1,448 Hover/Click
Jun21 210201 3682.75 3766.75 3647.50 3755.75 +60.50 5,157 24,372 +1,936 Hover/Click
Sep21 210201 3665.00 3756.25 3639.25 3745.75 +61.00 24 247 -2 Hover/Click
Dec21 210201 3640.00 3731.75 3629.50 3731.75 +60.75 3 43 +0 Hover/Click
Total Volume and Open Interest 2,155,094 2,646,998 +486  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210201 12849.00 13271.50 12727.25 13236.50 +325.25 623,570 222,457 -1,925 Hover/Click
Jun21 210201 12830.00 13257.75 12714.75 13222.75 +324.75 1,168 2,385 +40 Hover/Click
Sep21 210201 13206.75 13240.00 12730.25 13220.00 +329.25 20 11 -5 Hover/Click
Total Volume and Open Interest 624,758 224,873 -1,890  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210201 2339.70 2389.20 2296.00 2384.20 +48.50 14,185 52,096 -1,234 Hover/Click
Jun21 210201 2396.00 2396.00 2317.60 2396.00 +47.10 1 0 -1 Hover/Click
Sep21 210201 2400.70 2400.70 2400.70 2400.70 +47.20       Hover/Click
Total Volume and Open Interest 14,186 52,096 -1,235  
Volatility Index(CBOE)
Feb21 210201 33.05 34.55 30.07 30.33 -2.06 176,661 156,932 -22,258  
Mar21 210201 32.60 33.50 30.61 31.03 -1.39 123,452 106,120 +4,033  
Apr21 210201 31.50 32.30 30.20 30.74 -0.69 33,519 33,466 +975  
May21 210201 30.25 31.29 29.62 30.12 -0.39 13,916 14,172 -696  
Total Volume and Open Interest 359,605 335,427 -19,069  
S & P 600(CME)
Mar21 210201 1210.80 1210.80 1210.80 1210.80 +20.40        
Jun21 210201 1211.50 1211.50 1211.50 1211.50 +20.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210201 2060.80 2127.70 2028.60 2119.40 +51.20 232,102 557,210 -2,249 Hover/Click
Jun21 210201 2040.00 2121.60 2025.70 2114.00 +50.60 146 462 -14 Hover/Click
Sep21 210201 2115.30 2115.30 2115.30 2115.30 +50.60       Hover/Click
Total Volume and Open Interest 232,248 557,672 -2,263  
Nikkei 225(CME)
Mar21 210201 27720 28310 27575 28300 +515 7,445 16,545 +54  
Jun21 210201 27690 28145 27455 28140 +515 9 18 +0  
Total Volume and Open Interest 7,454 16,563 +54  
Nikkei 225(SGX) Weekly Monthly
Mar21 210201 27680 28150 27575 28100 +45 39,705 100,858 -1,030  
Jun21 210201 27475 27940 27475 27940 +40 0 7,248 -1  
Sep21 210201 27915 27915 27915 27915 +40 0 87 +0  
Total Volume and Open Interest 40,049 134,724 -901  
Nikkei 225 Mini(JPX)
Mar21 210201 27670 28140 27575 28140 +570 618,367 281,065 +42  
Jun21 210201 27480 27940 27385 27940 +70 16,633 9,517 +221  
Sep21 210201 27400 27870 27350 27870 +80 79 802 -20  
Total Volume and Open Interest 356,544 366,444 -4,362  
Nikkei 225(JPX)
Mar21 210201 27670 28140 27580 28140 +570 57,960 224,090 +5,793  
Jun21 210201 27440 27940 27390 27940 +560 510 24,952 +632  
Sep21 210201 27730 27870 27730 27870 +560 1 1,653 +149  
Total Volume and Open Interest 58,522 321,813 +6,558  
Nikkei 225(CME) Yen
Mar21 210201 27720 28305 27570 28295 +515 51,547 48,938 +2,564  
Jun21 210201 27995 28105 27380 28095 +510 11 31 +5  
Sep21 210201 28020 28020 28020 28020 +510        
Total Volume and Open Interest 51,559 48,970 +2,570  
Nikkei 225(CME) e-Mini Yen
Mar21 210201 28300 28300 28300 28300 +520        
Jun21 210201 28100 28100 28100 28100 +510        
Sep21 210201 28020 28020 28020 28020 +510        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb21 210201 5440.5 5487.0 5425.0 5459.0 +63.0 86,741 258,857 +3,697  
Mar21 210201 5396.0 5474.5 5396.0 5454.0 +63.0 496 8,792 +171  
Apr21 210201 5443.0 5443.0 5443.0 5443.0 +63.0        
Jun21 210201 5363.0 5363.0 5363.0 5363.0 +63.0 1 11 -1  
Sep21 210201 5343.0 5343.0 5343.0 5343.0 +63.0        
Dec21 210201 5319.5 5319.5 5319.5 5319.5 +63.0 0 28,501 +0  
Total Volume and Open Interest 87,238 305,665 +3,867  
Hang Seng Index(HKFE) Weekly Monthly
Feb21 210201 28327 28935 28154 28804 +485 186,852 111,133 +8,622  
Mar21 210201 28310 28864 28100 28746 +490 1,246 11,166 +205  
Total Volume and Open Interest 226,796 144,994 -10,177  
DAX(EUREX) Weekly Monthly
Mar21 210201 13356.0 13679.0 13356.0 13628.0 +186.0 82,043 82,185 -4,464  
Jun21 210201 13379.0 13636.0 13379.0 13634.0 +185.0 35 1,270 -8  
Sep21 210201 13615.0 13615.0 13615.0 13615.0 +187.0 4 22 +3  
Total Volume and Open Interest 82,082 83,477 -4,469  
Mini-DAX(EUREX)
Mar21 210201 13371.0 13679.0 13371.0 13628.0 +186.0 83,690 21,422 -1,731  
Jun21 210201 13400.0 13663.0 13400.0 13634.0 +185.0 51 157 +7  
Sep21 210201 13630.0 13630.0 13615.0 13615.0 +187.0 15 29 -2  
Total Volume and Open Interest 83,756 21,608 -1,726  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210201 3451 3539 3451 3525 +47 1,263,828 3,448,316 -24,833  
Jun21 210201 3444 3479 3444 3469 +46 2,671 69,391 +799  
Sep21 210201 3463 3463 3457 3457 +47 2 386 +0  
Total Volume and Open Interest 1,266,501 3,567,470 -24,034  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210201 10546 10670 10522 10637 +114 47,537 159,622 +1,638  
Jun21 210201 10420 10475 10418 10475 +114 168 7,594 +166  
Sep21 210201 10446 10446 10446 10446 +114 0 13 +0  
Total Volume and Open Interest 47,705 167,229 +1,804  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210201 6325.00 6448.00 6324.00 6421.50 +60.50 145,320 717,797 -5,418  
Jun21 210201 6299.50 6364.50 6299.50 6364.50 +60.50 1 118 +0  
Sep21 210201 6320.00 6320.00 6312.50 6312.50 +60.50 0 13 +0  
Total Volume and Open Interest 145,321 717,934 -5,418  
SPI 200(SFE) Weekly Monthly
Mar21 210201 6547.0 6611.0 6446.0 6587.0 +46.0 65,571 262,732 +2,779  
Jun21 210201 6569.0 6569.0 6569.0 6569.0 +46.0 1 649 +1  
Sep21 210201 6498.0 6498.0 6498.0 6498.0 +46.0        
Total Volume and Open Interest 65,680 263,726 +2,817  
FTSE MIB(ISE)
Mar21 210201 21735.00 21915.00 21585.00 21791.00 +253.00 30,318 64,560 +1,638  
Jun21 210201 21450.00 21595.00 21325.00 21501.00 +248.00 74 412 +32  
Sep21 210201 21240.00 21326.00 21240.00 21326.00 +248.00 0 9 +0  
Total Volume and Open Interest 30,392 64,981 +1,670  
KOSPI 200(KFE)
Mar21 210201 403.60 415.30 400.35 415.30 +10.85 409,122 237,250 -701  
Jun21 210201 403.65 414.65 400.85 414.65 +11.00 201 18,211 -773  
Sep21 210201 407.10 407.10 407.10 407.10 +4.30 1 971 +0  
Total Volume and Open Interest 409,328 288,919 -276  
GSCI(CME) Weekly Monthly
Feb21 210201 434.60 438.15 432.35 437.60 +6.65 6 5,920 -3  
Mar21 210201 435.05 437.85 433.25 437.85 +6.45 4 4 +2  
Apr21 210201 437.75 437.75 437.75 437.75 +6.25        
Total Volume and Open Interest 10 5,924 -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

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy