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 02, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210202 1366.00 1372.00 1341.50 1354.75 -10.50 140,139 305,373 -1,628 Hover/Click
May21 210202 1363.25 1369.50 1339.00 1350.75 -11.75 64,239 186,293 +1,302 Hover/Click
Jul21 210202 1345.25 1351.75 1322.00 1333.75 -11.25 35,280 148,608 -115 Hover/Click
Aug21 210202 1303.00 1306.75 1281.25 1290.00 -10.00 2,954 15,329 +70 Hover/Click
Sep21 210202 1209.75 1214.00 1192.50 1203.25 -4.25 1,646 10,600 +104 Hover/Click
Nov21 210202 1153.50 1159.50 1140.00 1150.50 -3.50 26,941 183,430 +577 Hover/Click
Jan22 210202 1147.00 1151.75 1134.75 1144.75 -2.25 764 16,497 +15 Hover/Click
Mar22 210202 1118.50 1121.00 1107.50 1115.50 -2.50 1,490 38,154 +156 Hover/Click
May22 210202 1109.75 1111.50 1099.00 1106.50 -2.50 496 9,119 +31 Hover/Click
Jul22 210202 1103.25 1106.00 1094.25 1100.75 -2.25 186 4,738 -13 Hover/Click
Aug22 210202 1083.75 1083.75 1083.75 1083.75 -2.25 0 91 +0 Hover/Click
Sep22 210202 1051.00 1051.00 1051.00 1051.00 -2.25 0 358 +0 Hover/Click
Nov22 210202 1030.50 1031.25 1021.00 1027.00 unch 265 6,333 +5 Hover/Click
Jan23 210202 1029.50 1029.50 1029.50 1029.50 +0.25 0 6 +0 Hover/Click
Total Volume and Open Interest 274,400 925,030 +504  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210202 429.00 431.50 422.90 428.00 -2.50 40,616 140,239 -3,145 Hover/Click
May21 210202 426.90 429.20 420.70 425.50 -2.50 23,584 96,004 +625 Hover/Click
Jul21 210202 423.20 424.50 416.40 420.60 -2.40 14,906 66,345 +1,080 Hover/Click
Aug21 210202 408.10 409.90 402.80 406.90 -1.20 1,631 11,717 -174 Hover/Click
Sep21 210202 389.10 390.30 383.90 388.50 +0.10 1,300 11,981 -97 Hover/Click
Oct21 210202 369.50 370.70 365.00 369.40 +0.60 1,397 13,836 +242 Hover/Click
Dec21 210202 365.90 367.50 362.00 366.50 +0.90 7,731 44,534 -1,000 Hover/Click
Jan22 210202 363.70 364.00 358.70 363.00 +1.30 376 3,859 +46 Hover/Click
Mar22 210202 350.40 354.40 348.60 352.80 +2.00 836 6,965 -89 Hover/Click
May22 210202 347.80 351.30 345.00 349.50 +2.00 344 3,706 +78 Hover/Click
Total Volume and Open Interest 93,018 403,296 -2,344  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210202 45.40 45.47 44.23 44.32 -0.65 70,627 169,084 -3,469 Hover/Click
May21 210202 44.57 44.59 43.51 43.62 -0.60 35,978 105,821 +2,240 Hover/Click
Jul21 210202 43.66 43.76 42.81 42.99 -0.51 19,151 81,989 +2,338 Hover/Click
Aug21 210202 42.68 42.75 41.90 42.12 -0.45 4,107 17,734 +187 Hover/Click
Sep21 210202 41.78 41.82 41.01 41.27 -0.40 3,574 13,129 +725 Hover/Click
Oct21 210202 40.90 40.98 40.25 40.52 -0.37 3,808 16,149 +211 Hover/Click
Dec21 210202 40.55 40.60 39.85 40.10 -0.38 10,109 54,188 +272 Hover/Click
Jan22 210202 40.06 40.13 39.48 39.75 -0.34 1,318 5,117 -363 Hover/Click
Mar22 210202 39.67 39.67 38.97 39.27 -0.41 958 6,172 +192 Hover/Click
May22 210202 39.12 39.28 38.61 38.85 -0.45 239 4,032 -4 Hover/Click
Total Volume and Open Interest 150,022 477,188 +2,354  
Canola(WCE) Weekly Monthly
Mar21 210202 716.2 718.1 697.1 705.3 -10.2 8,763 52,820 -1,548 Hover/Click
May21 210202 678.5 684.9 667.0 678.0 -0.5 7,606 36,064 -476 Hover/Click
Jul21 210202 649.9 654.2 639.3 649.8 -0.1 3,167 45,350 -275 Hover/Click
Nov21 210202 557.4 559.5 550.0 554.8 -2.6 1,378 72,405 -102 Hover/Click
Jan22 210202 551.5 556.8 551.5 555.8 -2.6 130 2,936 +109 Hover/Click
Total Volume and Open Interest 21,044 209,686 -2,292  
Corn(CBOT) Weekly Monthly
Mar21 210202 549.75 552.50 540.25 543.00 -6.25 279,607 645,329 -12,973 Hover/Click
May21 210202 549.00 551.75 539.75 542.25 -6.25 148,724 456,798 +12,075 Hover/Click
Jul21 210202 537.00 540.00 529.50 531.25 -5.50 87,322 327,661 +9,782 Hover/Click
Sep21 210202 471.00 474.00 466.75 471.75 unch 19,215 148,208 -1,459 Hover/Click
Dec21 210202 447.50 449.25 444.00 447.00 -0.75 49,632 298,630 +3,388 Hover/Click
Mar22 210202 453.00 455.00 449.75 453.00 -0.25 13,015 31,185 -664 Hover/Click
May22 210202 456.25 457.75 453.25 456.50 +0.25 856 4,080 +167 Hover/Click
Jul22 210202 457.75 459.00 454.25 458.00 +0.50 1,070 17,341 +126 Hover/Click
Sep22 210202 422.50 423.00 421.50 422.50 -0.50 112 3,785 +88 Hover/Click
Dec22 210202 410.25 412.75 408.75 411.25 +0.25 920 24,046 +324 Hover/Click
Total Volume and Open Interest 600,710 1,959,084 +10,873  
Wheat(CBOT) Weekly Monthly
Mar21 210202 655.00 656.75 640.50 644.75 -6.25 60,153 169,647 +169 Hover/Click
May21 210202 655.50 657.50 641.50 645.75 -6.00 28,684 83,091 +1,113 Hover/Click
Jul21 210202 635.25 638.25 624.75 630.00 -3.75 16,768 101,595 +1,063 Hover/Click
Sep21 210202 636.00 636.75 624.25 629.25 -3.25 6,463 37,703 -317 Hover/Click
Dec21 210202 638.25 640.25 628.50 633.25 -2.75 4,854 44,644 +198 Hover/Click
Mar22 210202 641.00 644.50 634.25 638.50 -2.50 410 10,640 +71 Hover/Click
Total Volume and Open Interest 117,363 452,911 +2,300  
Wheat(KCBT) Weekly Monthly
Mar21 210202 627.00 629.75 616.75 619.00 -6.25 22,765 96,562 -962 Hover/Click
May21 210202 632.00 632.25 620.00 622.50 -6.00 13,065 53,055 +2,595 Hover/Click
Jul21 210202 628.75 631.75 619.50 621.75 -6.00 6,600 49,309 +756 Hover/Click
Sep21 210202 628.75 632.75 621.75 624.00 -5.25 1,480 10,817 -31 Hover/Click
Dec21 210202 633.75 637.00 626.75 629.00 -4.75 789 12,902 +202 Hover/Click
Mar22 210202 629.00 636.50 627.75 630.25 -4.00 32 1,068 +1 Hover/Click
May22 210202 614.75 619.25 612.75 612.75 -6.25 2 59 -2 Hover/Click
Total Volume and Open Interest 44,736 224,473 +2,559  
Wheat(MGE) Weekly Monthly
Mar21 210202 623.00 626.75 616.75 621.00 -2.00 3,808 34,740 -512 Hover/Click
May21 210202 632.25 635.00 626.00 630.00 -2.00 3,430 22,125 +453 Hover/Click
Jul21 210202 638.00 639.75 631.75 636.00 -1.75 1,327 16,668 +347 Hover/Click
Sep21 210202 643.50 645.00 637.00 641.00 -1.75 395 12,558 +35 Hover/Click
Dec21 210202 647.75 649.75 641.25 646.00 -1.75 62 6,088 -11 Hover/Click
Mar22 210202 644.50 645.50 644.50 645.50 -2.00 42 580 -34 Hover/Click
Total Volume and Open Interest 9,070 92,788 +278  
Oats(CBOT) Weekly Monthly
Mar21 210202 347.50 349.75 341.25 345.50 -2.00 304 3,049 -171 Hover/Click
May21 210202 346.75 346.75 334.50 343.25 -1.25 169 1,045 +134 Hover/Click
Jul21 210202 336.00 336.00 334.75 335.75 -0.50 6 96 -1 Hover/Click
Sep21 210202 309.25 309.25 309.25 309.25 -0.50 2 18 +0 Hover/Click
Total Volume and Open Interest 483 4,674 -37  
Rough Rice(CBOT) Weekly Monthly
Mar21 210202 13.35 13.38 13.31 13.36 +0.02 386 9,132 -178 Hover/Click
May21 210202 13.56 13.59 13.51 13.59 +0.02 204 695 +195 Hover/Click
Jul21 210202 13.60 13.62 13.60 13.62 +0.02 18 103 +7 Hover/Click
Sep21 210202 12.85 12.85 12.85 12.85 +0.03 29 252 -2 Hover/Click
Total Volume and Open Interest 637 10,182 +22  
Live Cattle(CME) Weekly Monthly
Feb21 210202 114.930 116.100 114.930 115.980 +1.095 13,907 32,843 -3,850 Hover/Click
Apr21 210202 121.730 122.680 121.650 122.535 +0.835 33,353 141,294 +977 Hover/Click
Jun21 210202 118.230 119.050 118.180 118.800 +0.570 19,214 76,194 +493 Hover/Click
Aug21 210202 117.050 118.080 117.050 117.750 +0.520 8,118 40,720 -224 Hover/Click
Oct21 210202 120.250 120.785 120.000 120.700 +0.500 5,526 20,488 +158 Hover/Click
Dec21 210202 122.800 123.385 122.635 123.285 +0.555 3,099 10,878 +339 Hover/Click
Total Volume and Open Interest 84,669 327,993 -1,636  
Feeder Cattle(CME) Weekly Monthly
Mar21 210202 138.500 139.300 138.000 139.130 +1.195 5,454 18,734 -133 Hover/Click
Apr21 210202 141.500 142.450 141.130 142.250 +1.170 2,522 6,333 +428 Hover/Click
May21 210202 143.200 144.580 143.150 144.380 +1.330 1,558 6,542 +174 Hover/Click
Aug21 210202 151.250 152.000 150.900 151.935 +1.055 1,077 5,083 +53 Hover/Click
Sep21 210202 152.750 153.330 152.350 153.150 +1.250 279 1,465 +49 Hover/Click
Oct21 210202 152.630 154.300 152.630 153.950 +1.250 184 734 +49 Hover/Click
Nov21 210202 154.000 154.950 153.300 154.580 +1.630 19 192 +6 Hover/Click
Total Volume and Open Interest 11,093 39,083 +626  
Lean Hogs(CME) Weekly Monthly
Feb21 210202 69.800 71.800 69.430 71.550 +2.000 6,043 18,766 -2,152 Hover/Click
Apr21 210202 75.650 78.230 75.380 78.080 +2.580 16,924 94,724 +1,573 Hover/Click
May21 210202 80.350 82.250 80.080 82.050 +1.620 113 2,026 +20  
Jun21 210202 87.000 88.430 86.830 88.100 +1.200 5,971 41,405 +781 Hover/Click
Jul21 210202 87.880 88.830 87.750 88.680 +0.950 1,687 18,714 +81 Hover/Click
Aug21 210202 87.650 88.200 87.380 88.100 +0.720 3,203 22,098 +509 Hover/Click
Oct21 210202 75.580 76.300 75.530 76.250 +0.650 1,800 15,615 +204 Hover/Click
Dec21 210202 69.530 70.180 69.450 70.150 +0.500 524 6,252 +66 Hover/Click
Total Volume and Open Interest 36,491 222,094 +1,158  
Class III Milk(CME) Weekly Monthly
Jan21 210202 16.13 16.13 16.12 16.12 unch 75 3,340 -40 Hover/Click
Feb21 210202 15.50 15.80 15.50 15.72 +0.22 209 3,408 +59 Hover/Click
Mar21 210202 16.12 16.31 16.07 16.25 +0.08 216 3,747 +46 Hover/Click
Apr21 210202 16.48 16.56 16.39 16.50 +0.03 140 2,563 +30 Hover/Click
May21 210202 16.84 16.85 16.71 16.75 -0.05 36 2,157 +14 Hover/Click
Jun21 210202 17.09 17.09 16.99 17.00 -0.01 81 2,223 +30 Hover/Click
Jul21 210202 17.26 17.26 17.19 17.21 -0.05 67 1,074 +14 Hover/Click
Aug21 210202 17.37 17.38 17.26 17.30 -0.02 51 1,055 +30 Hover/Click
Sep21 210202 17.39 17.49 17.29 17.36 -0.03 70 970 +42 Hover/Click
Oct21 210202 17.43 17.45 17.40 17.42 unch 65 881 +51 Hover/Click
Nov21 210202 17.25 17.34 17.25 17.25 -0.01 50 754 +41 Hover/Click
Dec21 210202 16.99 17.02 16.96 16.96 +0.07 50 738 +41 Hover/Click
Jan22 210202 16.78 16.82 16.78 16.82 +0.04 0 65 +0 Hover/Click
Total Volume and Open Interest 1,110 23,030 +358  
Cocoa(ICE) Weekly Monthly
Mar21 210202 2548 2622 2542 2599 +52 14,566 74,288 -2,885 Hover/Click
May21 210202 2484 2516 2460 2499 +14 12,797 77,408 +2,131 Hover/Click
Jul21 210202 2472 2504 2449 2487 +15 5,644 34,598 +1,438 Hover/Click
Sep21 210202 2465 2506 2448 2491 +21 1,458 20,758 +185 Hover/Click
Dec21 210202 2475 2508 2451 2493 +21 476 12,642 +106 Hover/Click
Mar22 210202 2467 2503 2451 2489 +22 153 5,740 +16 Hover/Click
May22 210202 2463 2497 2460 2486 +21 2 1,101 +1 Hover/Click
Total Volume and Open Interest 35,096 232,405 +992  
Coffee "C"(ICE) Weekly Monthly
Mar21 210202 125.45 126.10 122.70 123.40 -1.95 20,127 89,787 -1,433 Hover/Click
May21 210202 127.50 128.10 124.80 125.55 -1.85 9,770 60,841 +257 Hover/Click
Jul21 210202 129.35 129.75 126.80 127.50 -1.75 5,141 38,927 +382 Hover/Click
Sep21 210202 131.00 131.65 128.65 129.35 -1.70 4,181 38,658 +71 Hover/Click
Dec21 210202 133.05 133.20 130.60 131.25 -1.65 1,493 24,324 +192 Hover/Click
Mar22 210202 134.65 134.65 132.25 132.95 -1.60 576 9,901 +98 Hover/Click
Total Volume and Open Interest 41,435 276,401 -431  
Orange Juice(ICE) Weekly Monthly
Mar21 210202 107.85 108.55 106.15 106.85 -1.25 2,151 7,951 -321 Hover/Click
May21 210202 111.15 111.50 109.45 109.95 -1.20 1,161 2,541 +941 Hover/Click
Jul21 210202 113.50 114.10 112.35 112.85 -1.10 117 564 +75 Hover/Click
Sep21 210202 116.50 116.90 115.60 115.90 -1.05 30 148 +3 Hover/Click
Nov21 210202 119.85 119.85 118.75 119.00 -1.10 20 105 +20 Hover/Click
Jan22 210202 122.00 122.15 122.00 122.15 -1.10 0 2 +0 Hover/Click
Total Volume and Open Interest 3,479 11,311 +718  
Sugar #11(ICE) Weekly Monthly
Mar21 210202 16.25 16.48 16.08 16.29 +0.14 55,784 358,554 -5,107 Hover/Click
May21 210202 15.34 15.52 15.19 15.35 +0.05 31,921 229,890 +1,686 Hover/Click
Jul21 210202 14.80 14.90 14.65 14.78 -0.02 14,007 166,779 +321 Hover/Click
Oct21 210202 14.64 14.72 14.51 14.65 +0.01 9,851 122,848 +415 Hover/Click
Mar22 210202 14.92 15.00 14.81 14.96 +0.02 5,489 79,301 +229 Hover/Click
May22 210202 14.05 14.14 13.97 14.11 +0.04 1,365 47,401 +76 Hover/Click
Jul22 210202 13.48 13.52 13.39 13.50 +0.05 755 39,252 +0 Hover/Click
Oct22 210202 13.19 13.26 13.16 13.25 +0.08 363 33,760 +27 Hover/Click
Total Volume and Open Interest 119,999 1,105,959 -2,187  
London Cocoa(LCE) Weekly Monthly
Mar21 210202 1735 1769 1733 1763 +24 4,780 71,205 +202 Hover/Click
May21 210202 1673 1700 1668 1694 +18 6,026 43,935 +747 Hover/Click
Jul21 210202 1653 1676 1649 1669 +11 3,208 27,551 -35 Hover/Click
Sep21 210202 1655 1672 1645 1664 +9 2,628 33,856 +409 Hover/Click
Dec21 210202 1674 1690 1666 1684 +9 1,130 35,223 -1 Hover/Click
Mar22 210202 1677 1695 1669 1688 +8 734 12,173 +281 Hover/Click
May22 210202 1674 1701 1674 1694 +8 118 5,117 +66 Hover/Click
Total Volume and Open Interest 18,686 231,950 +1,643  
London Sugar(LCE) Weekly Monthly
Mar21 210202 467.00 470.40 458.50 463.60 -1.10 9,744 36,238 -310 Hover/Click
May21 210202 441.80 447.50 440.00 442.80 -0.60 9,386 42,015 -107 Hover/Click
Aug21 210202 423.30 426.70 421.60 423.50 +0.70 3,418 22,234 +1,372 Hover/Click
Oct21 210202 407.80 411.50 407.60 409.50 +1.70 585 6,032 +163 Hover/Click
Dec21 210202 405.70 407.20 404.30 405.80 +1.30 116 3,592 -4 Hover/Click
Total Volume and Open Interest 23,416 113,120 +1,212  
Cotton(ICE) Weekly Monthly
Mar21 210202 80.24 81.01 79.80 80.69 +0.66 14,622 99,020 -2,842 Hover/Click
May21 210202 81.51 82.27 81.06 82.05 +0.69 9,532 71,164 +750 Hover/Click
Jul21 210202 82.52 83.19 82.01 82.99 +0.66 4,040 40,757 +1,315 Hover/Click
Oct21 210202 78.43 79.71 78.43 79.71 +0.61 0 18 +0 Hover/Click
Dec21 210202 78.10 78.74 77.51 78.71 +0.77 1,685 29,453 -321 Hover/Click
Mar22 210202 78.50 79.11 77.97 79.11 +0.80 54 2,416 -43 Hover/Click
Total Volume and Open Interest 29,974 247,616 -1,133  
Lumber(CME) Weekly Monthly
Mar21 210202 869.4 876.9 842.9 857.4 -13.4 266 1,648 -23  
May21 210202 770.0 770.0 749.5 754.0 -26.1 174 591 -27  
Jul21 210202 724.0 735.0 712.0 722.0 -19.8 43 403 +19  
Sep21 210202 691.0 691.0 691.0 691.0 -19.8 4 42 +4  
Nov21 210202 671.0 671.0 671.0 671.0 -19.8 0 3 +0  
Jan22 210202 671.0 671.0 671.0 671.0 -19.8        
Mar22 210202 671.0 671.0 671.0 671.0 -19.8        
Total Volume and Open Interest 487 2,687 -27  
Crude Oil(NYM) Weekly Monthly
Mar21 210202 53.48 55.26 53.45 54.76 +1.21 410,914 433,690 -3,810 Hover/Click
Apr21 210202 53.35 55.09 53.32 54.62 +1.20 99,597 228,679 +3,733 Hover/Click
May21 210202 53.09 54.78 53.09 54.36 +1.17 47,061 158,924 +2,540 Hover/Click
Jun21 210202 52.83 54.40 52.78 54.01 +1.11 57,299 263,900 +538 Hover/Click
Jul21 210202 52.49 53.98 52.44 53.62 +1.05 17,143 114,063 -512 Hover/Click
Aug21 210202 52.13 53.56 52.08 53.22 +1.00 10,420 66,257 -199 Hover/Click
Sep21 210202 51.73 53.12 51.70 52.84 +0.97 12,501 94,699 +1,111 Hover/Click
Oct21 210202 51.36 52.71 51.35 52.46 +0.95 2,421 56,049 +115 Hover/Click
Nov21 210202 51.06 52.32 51.06 52.10 +0.92 5,616 57,158 +1,076 Hover/Click
Dec21 210202 50.74 52.02 50.68 51.77 +0.91 42,483 300,600 +1,684 Hover/Click
Jan22 210202 50.91 51.62 50.74 51.44 +0.90 2,515 43,028 -76 Hover/Click
Feb22 210202 51.12 51.21 51.04 51.14 +0.88 2,612 31,292 +691 Hover/Click
Mar22 210202 50.51 51.36 50.51 50.87 +0.85 1,994 32,802 +154 Hover/Click
Apr22 210202 50.62 50.68 50.60 50.62 +0.82 674 14,936 -9 Hover/Click
May22 210202 50.39 50.39 50.39 50.39 +0.79 317 16,342 +15 Hover/Click
Jun22 210202 49.59 50.35 49.35 50.18 +0.76 8,891 92,416 +1,342 Hover/Click
Total Volume and Open Interest 748,215 2,348,413 +9,589  
e-miNY Crude Oil(NYM)
Mar21 210202 53.475 55.250 53.450 54.750 +1.200 10,324 2,253 +293  
Apr21 210202 53.500 55.075 53.325 54.625 +1.200 1,342 328 +7  
May21 210202 53.875 54.750 53.675 54.350 +1.150 16 64 +1  
Jun21 210202 52.900 54.375 52.900 54.000 +1.100 58 207 +11  
Jul21 210202 53.050 53.700 53.050 53.625 +1.050 2 21 +0  
Aug21 210202 52.650 53.400 52.650 53.225 +1.000 3 8 -2  
Sep21 210202 52.850 52.850 52.850 52.850 +0.975 0 10 +0  
Oct21 210202 52.000 52.625 52.000 52.450 +0.950 0 5 +0  
Nov21 210202 52.100 52.100 52.100 52.100 +0.925 0 14 +0  
Dec21 210202 50.650 51.950 50.650 51.775 +0.925 34 176 +1  
Total Volume and Open Interest 11,786 3,162 +311  
NY Harbor ULSD(NYM) Weekly Monthly
Mar21 210202 164.74 168.96 164.44 167.46 +2.77 64,868 116,478 +1,251 Hover/Click
Apr21 210202 163.79 167.97 163.62 166.58 +2.74 36,029 56,230 +2,886 Hover/Click
May21 210202 163.28 167.43 163.28 166.12 +2.69 18,638 34,780 +625 Hover/Click
Jun21 210202 164.19 167.11 163.85 165.91 +2.64 20,798 53,960 +2,781 Hover/Click
Jul21 210202 163.40 167.21 163.40 166.03 +2.61 4,103 17,234 +830 Hover/Click
Aug21 210202 163.64 167.36 163.58 166.22 +2.53 1,903 9,555 +69 Hover/Click
Sep21 210202 165.10 167.72 165.05 166.58 +2.45 1,639 12,606 +30 Hover/Click
Oct21 210202 167.67 167.91 166.55 166.98 +2.37 982 6,462 +255 Hover/Click
Nov21 210202 168.05 168.10 166.78 167.23 +2.32 846 6,499 +86 Hover/Click
Dec21 210202 166.40 168.31 164.94 167.25 +2.26 5,149 36,852 +280 Hover/Click
Jan22 210202 168.01 168.30 167.17 167.39 +2.20 488 11,945 +104 Hover/Click
Feb22 210202 168.10 168.12 167.10 167.22 +2.11 221 2,173 +60 Hover/Click
Mar22 210202 167.25 167.25 166.51 166.51 +2.01 162 2,318 +31 Hover/Click
Apr22 210202 166.75 167.00 164.76 165.09 +1.91 26 941 +4 Hover/Click
Total Volume and Open Interest 157,499 393,459 +7,311  
RBOB Gasoline(NYM) Weekly Monthly
Mar21 210202 159.14 164.14 159.14 161.60 +2.59 101,179 133,112 -8,104 Hover/Click
Apr21 210202 169.52 173.41 169.01 171.34 +2.37 76,590 58,983 -410 Hover/Click
May21 210202 170.05 173.57 170.05 171.61 +2.40 28,981 42,095 +1,203 Hover/Click
Jun21 210202 169.16 172.81 169.16 171.12 +2.41 23,155 47,496 +1,647 Hover/Click
Jul21 210202 168.00 171.52 168.00 169.83 +2.41 6,814 22,457 -151 Hover/Click
Aug21 210202 166.08 169.52 166.08 167.88 +2.38 6,023 11,197 +618 Hover/Click
Sep21 210202 164.68 166.50 164.67 165.07 +2.32 7,954 27,552 -255 Hover/Click
Oct21 210202 151.31 154.95 151.31 153.66 +2.50 4,355 17,596 -163 Hover/Click
Nov21 210202 151.04 151.14 150.16 150.47 +2.44 2,792 6,904 +19 Hover/Click
Dec21 210202 146.58 149.58 145.77 148.16 +2.35 5,943 30,339 -806 Hover/Click
Total Volume and Open Interest 265,407 404,536 -11,611  
e-miNY RBOB Gasoline(NYM)
Mar21 210202 161.60 161.60 161.60 161.60 +2.59        
Apr21 210202 171.34 171.34 171.34 171.34 +2.37        
May21 210202 171.61 171.61 171.61 171.61 +2.40        
Jun21 210202 171.12 171.12 171.12 171.12 +2.41        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Mar21 210202 2.829 3.005 2.811 2.845 -0.005 133,177 300,940 -6,276 Hover/Click
Apr21 210202 2.804 2.935 2.786 2.818 -0.003 62,369 114,617 +1,439 Hover/Click
May21 210202 2.816 2.937 2.806 2.842 +0.005 37,838 88,814 +468 Hover/Click
Jun21 210202 2.867 2.975 2.850 2.884 +0.002 22,891 47,594 +1,467 Hover/Click
Jul21 210202 2.925 3.026 2.907 2.936 -0.002 22,880 49,869 +1,438 Hover/Click
Aug21 210202 2.935 3.037 2.922 2.949 -0.004 9,360 31,421 -43 Hover/Click
Sep21 210202 2.929 3.024 2.906 2.936 -0.004 11,929 55,798 +1,085 Hover/Click
Oct21 210202 2.950 3.041 2.924 2.954 -0.006 23,439 118,472 +2,771 Hover/Click
Nov21 210202 2.996 3.081 2.976 3.006 -0.001 4,479 40,967 +451 Hover/Click
Dec21 210202 3.102 3.184 3.090 3.119 +0.001 2,542 42,098 -100 Hover/Click
Jan22 210202 3.187 3.268 3.170 3.201 +0.004 7,608 46,055 -146 Hover/Click
Feb22 210202 3.142 3.202 3.111 3.142 +0.004 3,845 23,042 -260 Hover/Click
Mar22 210202 2.961 3.030 2.938 2.962 +0.001 5,628 29,456 -671 Hover/Click
Apr22 210202 2.550 2.587 2.520 2.529 -0.015 4,825 31,618 +293 Hover/Click
May22 210202 2.497 2.520 2.465 2.472 -0.020 1,952 13,812 -154 Hover/Click
Jun22 210202 2.525 2.541 2.490 2.494 -0.020 537 8,830 -71 Hover/Click
Total Volume and Open Interest 356,631 1,117,622 +1,855  
Brent Crude Oil(ICE) Weekly Monthly
Apr21 210202 56.35 58.05 56.33 57.46 +1.11 320,232 546,537 -18,582 Hover/Click
May21 210202 56.09 57.73 56.07 57.20 +1.10 106,445 290,737 +4,721 Hover/Click
Jun21 210202 55.80 57.37 55.78 56.88 +1.07 95,136 304,331 +4,052 Hover/Click
Jul21 210202 55.47 56.94 55.42 56.50 +1.04 23,942 175,469 -299 Hover/Click
Aug21 210202 55.14 56.56 55.10 56.14 +1.01 14,602 83,119 +1,060 Hover/Click
Sep21 210202 54.80 56.18 54.76 55.79 +0.98 17,049 82,614 +1,261 Hover/Click
Oct21 210202 54.54 55.79 54.49 55.44 +0.95 6,463 65,644 +954 Hover/Click
Nov21 210202 54.17 55.43 54.17 55.11 +0.92 6,003 46,120 +718 Hover/Click
Dec21 210202 53.87 55.11 53.87 54.80 +0.88 58,666 280,838 +1,358 Hover/Click
Jan22 210202 54.52 54.52 54.52 54.52 +0.86 1,878 47,715 +956 Hover/Click
Feb22 210202 54.26 54.26 54.26 54.26 +0.82 3,553 34,924 +629 Hover/Click
Mar22 210202 54.05 54.05 54.05 54.05 +0.79 3,557 53,672 +60 Hover/Click
Apr22 210202 53.85 53.85 53.85 53.85 +0.76 1,115 16,351 -227 Hover/Click
May22 210202 53.66 53.66 53.66 53.66 +0.73 846 18,927 +47 Hover/Click
Total Volume and Open Interest 698,840 2,542,496 -54,213  
Gas Oil(ICE) Weekly Monthly
Feb21 210202 460.75 474.00 460.25 471.75 +17.50 73,984 121,751 -4,151 Hover/Click
Mar21 210202 463.00 475.75 461.75 473.25 +17.00 122,902 159,777 +5,443 Hover/Click
Apr21 210202 463.00 476.25 462.75 474.00 +16.75 57,274 104,441 +3,293 Hover/Click
May21 210202 463.00 476.50 463.00 474.25 +16.50 26,818 68,166 +1,041 Hover/Click
Jun21 210202 464.25 476.50 464.00 474.25 +16.25 41,214 99,454 +762 Hover/Click
Jul21 210202 467.00 476.75 465.25 474.25 +15.50 9,819 33,644 -613 Hover/Click
Aug21 210202 465.00 477.00 464.75 474.50 +14.75 2,872 27,581 +403 Hover/Click
Sep21 210202 467.75 476.75 466.75 474.75 +14.25 4,702 32,001 +192 Hover/Click
Oct21 210202 468.75 477.75 468.00 475.50 +14.00 2,743 43,619 +1,008 Hover/Click
Nov21 210202 468.25 476.25 468.00 474.50 +13.50 1,403 29,757 -506 Hover/Click
Total Volume and Open Interest 359,527 990,154 +8,247  
Ethanol(CBOT)
Feb21 210202 1.640 1.640 1.640 1.640 unch 0 6 +0  
Mar21 210202 1.710 1.710 1.710 1.710 unch 0 10 +0  
Apr21 210202 1.749 1.749 1.749 1.749 unch 5 41 -3  
May21 210202 1.744 1.744 1.744 1.744 unch 0 37 +0  
Jun21 210202 1.730 1.730 1.730 1.730 unch        
Jul21 210202 1.730 1.730 1.730 1.730 unch        
Aug21 210202 1.730 1.730 1.730 1.730 unch 0 5 +0  
Sep21 210202 1.730 1.730 1.730 1.730 unch        
Total Volume and Open Interest 5 99 -3  
WTI Crude Oil(ICE) Weekly Monthly
Mar21 210202 53.58 55.26 53.58 54.76 +1.21 29,531 62,986 -926 Hover/Click
Apr21 210202 53.45 55.09 53.44 54.62 +1.20 51,557 38,498 -102 Hover/Click
May21 210202 53.25 54.76 53.25 54.36 +1.17 42,895 23,771 +1,730 Hover/Click
Jun21 210202 53.03 54.39 53.03 54.01 +1.11 38,030 66,167 +2,885 Hover/Click
Jul21 210202 53.08 53.94 53.08 53.62 +1.05 10,667 12,861 -44 Hover/Click
Aug21 210202 52.78 53.52 52.78 53.22 +1.00 4,099 10,950 +294 Hover/Click
Sep21 210202 52.80 53.11 52.80 52.84 +0.97 2,530 17,000 +687 Hover/Click
Oct21 210202 52.68 52.72 52.46 52.46 +0.95 891 9,857 +115 Hover/Click
Nov21 210202 51.56 52.15 51.56 52.10 +0.92 962 9,057 +122 Hover/Click
Dec21 210202 51.27 52.00 51.23 51.77 +0.91 9,220 92,645 +802 Hover/Click
Jan22 210202 51.50 51.50 51.44 51.44 +0.90 285 5,845 +58 Hover/Click
Feb22 210202 51.14 51.14 51.14 51.14 +0.88 393 3,769 +19 Hover/Click
Mar22 210202 50.87 50.87 50.87 50.87 +0.85 452 9,298 +200 Hover/Click
Apr22 210202 50.62 50.62 50.62 50.62 +0.82 48 3,873 +46 Hover/Click
May22 210202 50.39 50.39 50.39 50.39 +0.79 64 3,592 +46 Hover/Click
Jun22 210202 50.18 50.18 50.18 50.18 +0.76 1,939 20,061 -111 Hover/Click
Total Volume and Open Interest 197,133 503,831 +6,570  
US Dollar Index(ICE) Weekly Monthly
Mar21 210202 90.995 91.285 90.795 91.190 +0.215 29,384 34,840 -2,263 Hover/Click
Jun21 210202 90.965 91.260 90.795 91.155 +0.215 209 835 +30 Hover/Click
Sep21 210202 91.125 91.125 91.125 91.125 +0.220 0 109 +0 Hover/Click
Total Volume and Open Interest 29,596 35,839 -2,233  
Australian Dollar(CME) Weekly Monthly
Mar21 210202 76.29 76.64 75.66 75.93 -0.52 147,726 139,197 -564 Hover/Click
Jun21 210202 76.40 76.67 75.70 75.97 -0.52 218 524 +27 Hover/Click
Sep21 210202 76.25 76.64 75.77 76.01 -0.50 0 302 +0 Hover/Click
Total Volume and Open Interest 148,052 140,556 -541  
British Pound(CME) Weekly Monthly
Mar21 210202 136.69 137.13 136.14 136.57 -0.17 127,371 155,950 +3,115 Hover/Click
Jun21 210202 136.77 137.18 136.21 136.63 -0.17 91 1,766 +2 Hover/Click
Sep21 210202 136.95 137.23 136.34 136.69 -0.17 2 341 +0 Hover/Click
Total Volume and Open Interest 127,588 159,027 +3,167  
Canadian Dollar(CME) Weekly Monthly
Mar21 210202 77.82 78.25 77.71 78.10 +0.22 108,075 156,474 -6,419 Hover/Click
Jun21 210202 77.97 78.25 77.72 78.11 +0.23 176 3,644 +9 Hover/Click
Sep21 210202 77.90 78.24 77.75 78.11 +0.23 77 955 +21 Hover/Click
Dec21 210202 78.04 78.23 77.78 78.11 +0.22 89 711 +66 Hover/Click
Total Volume and Open Interest 108,510 162,579 -6,274  
Japanese Yen(CME) Weekly Monthly
Mar21 210202 95.31 95.43 95.11 95.20 -0.12 131,965 196,351 -3,238 Hover/Click
Jun21 210202 95.46 95.52 95.22 95.30 -0.12 126 248 +31 Hover/Click
Sep21 210202 95.50 95.59 95.36 95.40 -0.12 1 191 +1 Hover/Click
Total Volume and Open Interest 132,333 197,595 -3,110  
Swiss Franc(CME) Weekly Monthly
Mar21 210202 111.61 111.89 111.28 111.40 -0.23 27,281 48,408 +534 Hover/Click
Jun21 210202 111.92 112.17 111.61 111.69 -0.23 85 136 -1 Hover/Click
Sep21 210202 111.98 112.44 111.95 111.98 -0.23 0 85 +0 Hover/Click
Total Volume and Open Interest 27,366 48,631 +533  
EuroFX(CME) Weekly Monthly
Mar21 210202 120.72 120.99 120.22 120.31 -0.47 218,641 666,899 -4,532 Hover/Click
Jun21 210202 121.01 121.22 120.46 120.54 -0.48 396 2,089 +84 Hover/Click
Sep21 210202 121.44 121.45 120.73 120.79 -0.48 56 1,163 -32 Hover/Click
Total Volume and Open Interest 219,438 673,813 -4,480  
Mexican Peso(CME) Weekly Monthly
Feb21 210202 493.00 496.00 490.63 496.00 +5.25 0 40 +0  
Mar21 210202 488.75 495.00 488.25 494.25 +5.13 72,154 149,092 +243 Hover/Click
Total Volume and Open Interest 73,024 150,462 +780  
Brazilian Real(CME) Weekly Monthly
Mar21 210202 183.05 187.05 183.05 186.50 +3.45 11,021 30,244 +1,570 Hover/Click
Apr21 210202 184.60 186.80 184.60 186.35 +3.45 28 46 +22  
May21 210202 186.20 186.35 186.20 186.20 +3.50        
Jun21 210202 185.90 186.10 185.90 185.90 +3.50       Hover/Click
Total Volume and Open Interest 11,049 30,290 -8,572  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210202 168~270 169~010 168~020 168~140 -0~180 610,926 1,184,194 +4,140 Hover/Click
Jun21 210202 167~040 167~040 166~160 166~270 -0~180 802 942 +443 Hover/Click
Sep21 210202 166~270 166~270 166~270 166~270 -0~180       Hover/Click
Total Volume and Open Interest 611,728 1,185,136 +4,583  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210202 137~050 137~070 136~280 136~300 -0~080 2,708,254 3,499,312 -38,989 Hover/Click
Jun21 210202 136~040 136~060 135~280 135~290 -0~085 38,471 61,483 +16,440 Hover/Click
Sep21 210202 135~290 135~290 135~290 135~290 -0~085       Hover/Click
Total Volume and Open Interest 2,746,725 3,560,795 -22,549  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210202 125~306 125~316 125~274 125~280 -0~030 1,321,401 3,523,378 +37,873 Hover/Click
Jun21 210202 125~190 125~224 125~186 125~190 -0~032 17,554 27,665 +16,442 Hover/Click
Sep21 210202 125~190 125~190 125~190 125~190 -0~032       Hover/Click
Total Volume and Open Interest 1,338,955 3,551,043 +54,315  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210202 110~157 110~161 110~154 110~155 -0~003 458,482 2,222,515 +54,666 Hover/Click
Jun21 210202 110~152 110~152 110~151 110~151 -0~004 5,220 8,195 +4,697 Hover/Click
Sep21 210202 110~151 110~151 110~151 110~151 -0~004       Hover/Click
Total Volume and Open Interest 463,702 2,230,710 +59,363  
Eurodollars(CME) Weekly Monthly
Mar21 210202 99.840 99.845 99.835 99.840 unch 233,967 1,114,394 -30,869  
Jun21 210202 99.850 99.850 99.835 99.845 unch 140,656 999,443 +7,405  
Sep21 210202 99.835 99.840 99.825 99.830 unch 134,612 801,511 +103  
Dec21 210202 99.795 99.800 99.790 99.795 unch 114,629 795,573 -7,762  
Mar22 210202 99.830 99.830 99.815 99.820 -0.005 202,400 833,088 +8,080  
Jun22 210202 99.815 99.815 99.805 99.805 -0.010 128,553 700,144 +3,223  
Sep22 210202 99.800 99.800 99.785 99.790 -0.010 119,147 536,121 +3,950  
Dec22 210202 99.740 99.740 99.725 99.725 -0.010 157,832 484,622 -1,109  
Mar23 210202 99.735 99.735 99.715 99.720 -0.010 183,671 934,218 +62,524  
Jun23 210202 99.650 99.655 99.635 99.635 -0.015 182,937 601,536 +5,539  
Sep23 210202 99.480 99.485 99.460 99.465 -0.015 185,558 546,904 +10  
Dec23 210202 99.390 99.395 99.365 99.370 -0.020 220,290 415,175 -2,105  
Mar24 210202 99.305 99.305 99.270 99.280 -0.025 142,646 413,338 +1,342  
Jun24 210202 99.205 99.205 99.170 99.175 -0.030 90,332 254,701 -348  
Sep24 210202 99.105 99.110 99.065 99.075 -0.030 76,204 218,032 +2,216  
Dec24 210202 99.010 99.010 98.965 98.975 -0.035 66,859 254,424 +9,391  
Mar25 210202 98.930 98.930 98.880 98.890 -0.040 40,174 173,115 +959  
Jun25 210202 98.840 98.845 98.790 98.800 -0.045 47,821 141,415 +657  
Total Volume and Open Interest 2,586,385 10,697,917 +62,310  
Ultra T-Bond(CBOT)
Mar21 210202 204~26 205~04 203~11 204~01 -1~08 286,332 1,092,640 -3,056  
Jun21 210202 202~12 202~12 201~25 202~12 -1~08 0 5 +0  
Sep21 210202 202~12 202~12 202~12 202~12 -1~08        
Total Volume and Open Interest 286,332 1,092,645 -3,056  
Ultra 10-Yr T-Note(CBOT)
Mar21 210202 153~305 154~025 153~140 153~190 -0~140 402,753 1,141,418 +6,329  
Jun21 210202 152~050 152~050 152~050 152~050 -0~145        
Sep21 210202 152~050 152~050 152~050 152~050 -0~145        
Total Volume and Open Interest 402,753 1,141,418 +6,329  
30 Day Federal Funds(CBOT)
Feb21 210202 99.935 99.935 99.927 99.933 unch 89,286 187,261 +18,482  
Mar21 210202 99.935 99.940 99.935 99.935 unch 33,131 114,216 +18,127  
Apr21 210202 99.935 99.935 99.930 99.935 +0.005 48,121 125,872 +12,152  
May21 210202 99.930 99.935 99.925 99.930 unch 11,000 78,404 +1,601  
Jun21 210202 99.930 99.935 99.925 99.930 unch 11,808 62,688 -710  
Jul21 210202 99.930 99.930 99.925 99.930 unch 22,350 101,749 +5,964  
Total Volume and Open Interest 266,486 1,032,831 -110,380  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210202 151.76 151.84 151.68 151.75 +0.02 1,730 14,569 +500 Hover/Click
Jun21 210202 151.75 151.75 151.75 151.75 +0.02       Hover/Click
Sep21 210202 151.75 151.75 151.75 151.75 +0.02       Hover/Click
Total Volume and Open Interest 1,730 14,569 +500  
Euro-Buxl(EUREX)
Mar21 210202 220.92 221.04 219.26 219.64 -1.58 164,740 300,327 +22,326  
Jun21 210202 217.98 217.98 217.98 217.98 -1.58 161 4,777 +157  
Sep21 210202 216.60 216.60 216.60 216.60 -1.58 0 1 +0  
Total Volume and Open Interest 164,901 305,105 +22,483  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210202 177.13 177.23 176.63 176.75 -0.47 1,156,017 1,525,056 +146,047 Hover/Click
Jun21 210202 174.29 174.30 173.77 173.85 -0.47 1,360 9,905 +431 Hover/Click
Sep21 210202 173.83 173.83 173.83 173.83 -0.47 0 2 +0 Hover/Click
Total Volume and Open Interest 1,157,377 1,534,963 +146,478  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210202 135.18 135.22 135.04 135.08 -0.14 559,266 1,164,174 +54,120 Hover/Click
Jun21 210202 135.58 135.58 135.58 135.58 -0.15 0 7 +0 Hover/Click
Sep21 210202 137.08 137.08 137.08 137.08 -0.14       Hover/Click
Total Volume and Open Interest 559,266 1,164,181 +54,120  
Euro-Schatz(EUREX)
Mar21 210202 112.30 112.31 112.27 112.28 -0.03 396,842 1,553,138 -15,813  
Jun21 210202 112.18 112.18 112.18 112.18 -0.03 0 2 +0  
Sep21 210202 112.86 112.86 112.86 112.86 -0.03        
Total Volume and Open Interest 396,842 1,553,140 -15,813  
3-Mth Euribor(EUREX)
Mar21 210202 100.550 100.550 100.550 100.550 -0.005 0 872 +0  
Jun21 210202 100.555 100.555 100.555 100.555 -0.005 0 518 +0  
Sep21 210202 100.560 100.560 100.560 100.560 -0.005 0 941 +0  
Total Volume and Open Interest 0 3,483 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210202 133~30 133~30 133~19 133~24 -0~10 345,596 524,913 +4,136 Hover/Click
Jun21 210202 132~25 132~25 132~25 132~25 -0~10 0 137 +0 Hover/Click
Total Volume and Open Interest 345,596 525,050 +4,136  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210202 99.98 99.99 99.98 99.98 -0.00 38,015 546,745 -5,978  
Jun21 210202 100.02 100.02 100.01 100.01 -0.00 49,636 752,972 -251  
Sep21 210202 100.03 100.04 100.03 100.03 -0.01 35,117 532,361 +4,545  
Dec21 210202 100.04 100.05 100.04 100.04 -0.01 43,773 531,926 +5,166  
Mar22 210202 99.95 99.95 99.94 99.94 -0.00 44,707 632,570 -5,975  
Jun22 210202 99.94 99.94 99.93 99.94 -0.00 40,626 313,868 +2,374  
Total Volume and Open Interest 555,368 4,438,499 +2,373  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210202 100.550 100.555 100.545 100.550 -0.005 65,042 344,192 -65  
Jun21 210202 100.560 100.560 100.555 100.555 -0.005 58,842 384,463 +908  
Sep21 210202 100.565 100.565 100.555 100.560 -0.005 67,325 327,354 +5,438  
Total Volume and Open Interest 744,929 3,317,803 +12,406  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210202 99.99 99.99 99.98 99.99 unch 687 123,840 -483  
Jun21 210202 99.98 99.98 99.97 99.98 unch 711 146,696 -8  
Sep21 210202 99.97 99.97 99.95 99.97 unch 828 123,870 -710  
Dec21 210202 99.93 99.95 99.93 99.95 +0.01 2,443 122,768 -900  
Mar22 210202 99.91 99.93 99.91 99.93 +0.01 4,010 124,873 -55  
Jun22 210202 99.88 99.89 99.87 99.89 unch 1,775 55,268 -8  
Sep22 210202 99.84 99.85 99.83 99.85 unch 4,665 54,616 +3,839  
Dec22 210202 99.80 99.80 99.79 99.80 unch 948 31,169 +171  
Mar23 210202 99.76 99.77 99.75 99.76 unch 7 768 +7  
Jun23 210202 99.70 99.70 99.70 99.70 +0.01 0 500 +0  
Total Volume and Open Interest 16,124 785,007 +1,803  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210202 98.85 98.89 98.82 98.84 -0.01 292,200 1,402,908 +6,826  
Jun21 210202 98.81 98.81 98.81 98.81 unch 0 931 +0  
Total Volume and Open Interest 292,200 1,403,839 +6,826  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210202 99.82 99.82 99.81 99.82 unch 125,030 931,779 +11,254  
Jun21 210202 99.80 99.80 99.80 99.80 unch 0 1 +0  
Total Volume and Open Interest 125,030 931,780 +11,254  
Gold(CMX) Weekly Monthly
Feb21 210202 1859.6 1861.3 1827.6 1830.5 -30.3 1,634 16,857 -16,466 Hover/Click
Apr21 210202 1863.6 1866.3 1830.4 1833.4 -30.5 276,173 404,689 -136 Hover/Click
Jun21 210202 1865.8 1867.6 1833.0 1835.8 -30.2 6,790 56,107 +702 Hover/Click
Aug21 210202 1866.7 1869.1 1835.2 1837.6 -29.8 1,911 17,266 +455 Hover/Click
Oct21 210202 1842.8 1845.5 1836.8 1839.3 -29.0 178 7,603 -10 Hover/Click
Dec21 210202 1868.5 1871.5 1836.9 1841.1 -28.5 527 11,810 -78 Hover/Click
Feb22 210202 1851.8 1851.8 1841.8 1843.1 -28.4 70 3,419 +33 Hover/Click
Apr22 210202 1871.0 1871.0 1845.7 1845.7 -28.4 6 37 +4 Hover/Click
Jun22 210202 1865.2 1865.2 1840.9 1846.1 -28.4 11 130 +1 Hover/Click
Aug22 210202 1847.6 1847.6 1847.6 1847.6 -28.4 0 4 +0 Hover/Click
Oct22 210202 1851.3 1851.3 1851.3 1851.3 -28.4       Hover/Click
Dec22 210202 1860.3 1860.3 1853.4 1853.4 -28.4 0 248 +0 Hover/Click
Total Volume and Open Interest 289,526 520,668 -15,604  
Silver(CMX) Weekly Monthly
Mar21 210202 2909.5 2915.0 2635.0 2640.2 -301.6 187,559 136,206 +2,224 Hover/Click
May21 210202 2884.0 2901.5 2638.5 2643.1 -293.3 10,563 26,249 +881 Hover/Click
Jul21 210202 2883.0 2892.5 2640.0 2644.6 -291.5 1,955 7,391 +174 Hover/Click
Sep21 210202 2842.5 2842.5 2644.0 2646.9 -289.5 984 4,300 -469 Hover/Click
Dec21 210202 2863.0 2894.0 2645.0 2649.5 -287.1 1,097 3,704 -198 Hover/Click
Mar22 210202 2888.5 2904.0 2658.9 2658.9 -287.1 143 439 +109 Hover/Click
May22 210202 2663.9 2663.9 2663.9 2663.9 -287.1 0 5 +0 Hover/Click
Total Volume and Open Interest 202,463 179,138 +1,805  
Platinum(NYMEX) Weekly Monthly
Apr21 210202 1138.8 1138.8 1093.1 1096.0 -42.8 15,723 60,810 +742 Hover/Click
Jul21 210202 1136.8 1136.8 1095.7 1097.8 -42.5 227 2,591 +146 Hover/Click
Oct21 210202 1136.0 1136.0 1100.6 1102.2 -41.5 8 126 +2 Hover/Click
Jan22 210202 1123.3 1124.1 1105.9 1105.9 -41.4 2 76 +1 Hover/Click
Total Volume and Open Interest 15,966 63,661 +888  
Palladium(NYMEX) Weekly Monthly
Mar21 210202 2240.50 2272.50 2215.00 2227.70 -14.00 4,040 8,289 +102 Hover/Click
Jun21 210202 2250.50 2273.00 2223.00 2238.40 -10.40 270 1,490 +107 Hover/Click
Sep21 210202 2238.00 2238.00 2238.00 2238.00 -10.40 0 3 +0 Hover/Click
Total Volume and Open Interest 4,310 9,782 +209  
Copper(CMX) Weekly Monthly
Mar21 210202 355.10 356.90 350.00 352.45 -2.15 94,560 149,237 -706 Hover/Click
May21 210202 354.90 356.55 350.00 352.45 -2.00 15,319 50,321 +2,808 Hover/Click
Jul21 210202 355.05 356.35 350.10 352.45 -1.95 3,241 19,728 -316 Hover/Click
Sep21 210202 354.65 355.00 349.85 352.15 -1.90 1,732 20,506 +184 Hover/Click
Dec21 210202 353.85 353.85 349.30 351.40 -1.85 823 10,057 +76 Hover/Click
Total Volume and Open Interest 116,646 258,220 +1,867  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210202 30122 30738 30070 30586 +476 316,406 96,463 +319 Hover/Click
Jun21 210202 30010 30616 29959 30472 +475 325 240 -1 Hover/Click
Sep21 210202 30440 30452 29945 30440 +479 12 9 -8 Hover/Click
Dec21 210202 30245 30338 30245 30338 +478 0 1 +0 Hover/Click
Total Volume and Open Interest 316,743 96,713 +310  
S & P 500(CME) Weekly Monthly
Mar21 210202 3818.25 3827.25 3761.25 3818.25 +52.50 2,772 18,413 -353  
Jun21 210202 3808.25 3808.25 3808.25 3808.25 +52.50        
Sep21 210202 3798.50 3798.50 3798.50 3798.50 +52.75        
Dec21 210202 3784.75 3784.75 3784.75 3784.75 +53.00        
Total Volume and Open Interest 2,772 18,487 -353  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210202 3764.75 3835.75 3760.00 3818.25 +52.50 2,691,820 2,640,928 +18,607 Hover/Click
Jun21 210202 3756.00 3825.25 3750.00 3808.25 +52.50 8,236 29,333 +4,961 Hover/Click
Sep21 210202 3753.00 3815.00 3741.75 3798.50 +52.75 494 443 +196 Hover/Click
Dec21 210202 3784.75 3784.75 3784.75 3784.75 +53.00 0 43 +0 Hover/Click
Total Volume and Open Interest 2,700,556 2,670,768 +23,770  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210202 13232.50 13509.75 13230.50 13449.00 +212.50 738,848 221,607 -850 Hover/Click
Jun21 210202 13256.50 13491.00 13220.00 13435.25 +212.50 1,523 2,484 +99 Hover/Click
Sep21 210202 13325.00 13469.50 13280.00 13433.50 +213.50 8 10 -1 Hover/Click
Total Volume and Open Interest 740,380 224,122 -751  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210202 2383.00 2418.00 2378.50 2414.00 +29.80 17,916 52,056 -40 Hover/Click
Jun21 210202 2424.50 2424.50 2424.50 2424.50 +28.50       Hover/Click
Sep21 210202 2429.20 2429.20 2429.20 2429.20 +28.50       Hover/Click
Total Volume and Open Interest 17,916 52,056 -40  
Volatility Index(CBOE)
Feb21 210202 30.60 30.80 27.15 27.58 -2.75 166,766 154,737 -2,195  
Mar21 210202 31.10 31.25 28.60 28.74 -2.29 114,563 104,573 -1,547  
Apr21 210202 30.85 30.97 29.05 29.34 -1.40 33,006 34,050 +584  
May21 210202 30.09 30.35 28.85 28.98 -1.14 13,606 13,624 -548  
Total Volume and Open Interest 340,232 332,531 -2,896  
S & P 600(CME)
Mar21 210202 1212.30 1212.30 1212.30 1212.30 +1.50        
Jun21 210202 1213.10 1213.10 1213.10 1213.10 +1.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210202 2119.80 2152.70 2113.80 2147.50 +28.10 249,895 558,581 +1,371 Hover/Click
Jun21 210202 2111.60 2147.10 2109.80 2142.60 +28.60 92 477 +15 Hover/Click
Sep21 210202 2140.20 2140.20 2140.20 2140.20 +24.90       Hover/Click
Total Volume and Open Interest 249,987 559,058 +1,386  
Nikkei 225(CME)
Mar21 210202 28265 28520 28080 28490 +190 11,770 16,539 -6  
Jun21 210202 28155 28350 27955 28330 +190 73 62 +44  
Total Volume and Open Interest 11,843 16,601 +38  
Nikkei 225(SGX) Weekly Monthly
Mar21 210202 28095 28385 28060 28345 +245 91,060 103,504 +2,646  
Jun21 210202 28080 28185 28080 28185 +245 12 7,258 +10  
Sep21 210202 28160 28160 28160 28160 +245 0 87 +0  
Total Volume and Open Interest 91,076 137,896 +3,172  
Nikkei 225 Mini(JPX)
Mar21 210202 28300 28380 28070 28360 +220 654,047 284,783 +3,718  
Jun21 210202 27950 28180 27860 28160 +220 30,925 12,330 +2,813  
Sep21 210202 27875 28120 27805 28100 +230 504 800 -2  
Total Volume and Open Interest 719,796 388,484 +22,040  
Nikkei 225(JPX)
Mar21 210202 28300 28380 28070 28360 +220 60,469 228,541 +4,451  
Jun21 210202 28090 28180 27880 28160 +220 523 25,185 +233  
Sep21 210202 28100 28100 28100 28100 +230 2 1,952 +299  
Total Volume and Open Interest 61,001 326,605 +4,792  
Nikkei 225(CME) Yen
Mar21 210202 28260 28510 28075 28475 +180 52,237 50,591 +1,653  
Jun21 210202 28105 28305 27885 28275 +180 137 101 +70  
Sep21 210202 28200 28200 28200 28200 +180        
Total Volume and Open Interest 52,374 50,693 +1,723  
Nikkei 225(CME) e-Mini Yen
Mar21 210202 28480 28480 28160 28480 +180        
Jun21 210202 28280 28280 28280 28280 +180        
Sep21 210202 28200 28200 28200 28200 +180        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb21 210202 5502.0 5586.5 5490.0 5560.5 +101.5 83,319 252,485 -6,372  
Mar21 210202 5496.0 5577.0 5489.5 5555.5 +101.5 371 8,704 -88  
Apr21 210202 5544.5 5544.5 5544.5 5544.5 +101.5        
Jun21 210202 5463.5 5463.5 5463.5 5463.5 +100.5 0 11 +0  
Sep21 210202 5444.5 5444.5 5444.5 5444.5 +101.5        
Dec21 210202 5419.5 5419.5 5419.5 5419.5 +100.0 0 28,501 +0  
Total Volume and Open Interest 83,690 299,205 -6,460  
Hang Seng Index(HKFE) Weekly Monthly
Feb21 210202 28835 29438 28688 29230 +426 193,166 110,557 -576  
Mar21 210202 28726 29373 28638 29174 +428 898 11,187 +21  
Total Volume and Open Interest 194,885 126,827 -18,167  
DAX(EUREX) Weekly Monthly
Mar21 210202 13645.0 13876.0 13626.0 13825.0 +197.0 83,291 76,965 -5,220  
Jun21 210202 13788.0 13864.0 13788.0 13831.0 +197.0 32 1,274 +4  
Sep21 210202 13812.0 13812.0 13812.0 13812.0 +197.0 1 21 -1  
Total Volume and Open Interest 83,324 78,260 -5,217  
Mini-DAX(EUREX)
Mar21 210202 13646.0 13876.0 13627.0 13825.0 +197.0 84,827 19,866 -1,556  
Jun21 210202 13685.0 13882.0 13685.0 13831.0 +197.0 44 162 +5  
Sep21 210202 13680.0 13812.0 13680.0 13812.0 +197.0 7 26 -3  
Total Volume and Open Interest 84,878 20,054 -1,554  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210202 3530 3598 3526 3581 +56 1,408,226 3,438,700 -9,616  
Jun21 210202 3501 3540 3501 3525 +56 4,134 72,295 +2,904  
Sep21 210202 3512 3512 3512 3512 +55 11 387 +1  
Total Volume and Open Interest 1,412,371 3,560,759 -6,711  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210202 10681 10759 10643 10722 +85 64,923 165,764 +6,142  
Jun21 210202 10560 10560 10560 10560 +85 36 7,628 +34  
Sep21 210202 10531 10531 10531 10531 +85 0 13 +0  
Total Volume and Open Interest 64,959 173,405 +6,176  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210202 6442.50 6485.50 6427.50 6471.50 +50.00 170,887 712,183 -5,614  
Jun21 210202 6408.50 6414.50 6408.50 6414.50 +50.00 6 120 +2  
Sep21 210202 6352.50 6362.50 6352.50 6362.50 +50.00 1 12 -1  
Total Volume and Open Interest 170,896 712,323 -5,611  
SPI 200(SFE) Weekly Monthly
Mar21 210202 6589.0 6711.0 6580.0 6688.0 +101.0 58,186 259,462 -3,270  
Jun21 210202 6670.0 6670.0 6670.0 6670.0 +101.0 0 649 +0  
Sep21 210202 6599.0 6599.0 6599.0 6599.0 +101.0        
Total Volume and Open Interest 58,268 260,525 -3,201  
FTSE MIB(ISE)
Mar21 210202 21960.00 22505.00 21910.00 22018.00 +227.00 25,529 61,255 -3,305  
Jun21 210202 21670.00 22175.00 21635.00 21723.00 +222.00 169 539 +127  
Sep21 210202 21605.00 21605.00 21561.00 21561.00 +235.00 0 9 +0  
Total Volume and Open Interest 25,698 61,803 -3,178  
KOSPI 200(KFE)
Mar21 210202 419.00 427.55 416.75 422.10 +6.80 449,856 245,752 +8,502  
Jun21 210202 419.00 426.90 416.55 421.10 +6.45 436 18,647 +436  
Sep21 210202 407.10 407.10 407.10 407.10 unch 3 970 -1  
Total Volume and Open Interest 450,362 298,160 +9,241  
GSCI(CME) Weekly Monthly
Feb21 210202 442.25 443.05 441.00 441.35 +3.75 30 5,892 -28  
Mar21 210202 442.20 442.25 441.40 441.40 +3.55 0 4 +0  
Apr21 210202 441.50 441.50 441.50 441.50 +3.75        
Total Volume and Open Interest 30 5,896 -28  
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