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 Thu February 04, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210204 1374.00 1381.50 1364.50 1372.50 +1.25 101,229 299,187 -936 Hover/Click
May21 210204 1370.25 1377.50 1361.25 1369.25 +1.75 43,557 188,845 -858 Hover/Click
Jul21 210204 1350.50 1357.75 1342.50 1349.50 +1.00 26,445 149,709 -72 Hover/Click
Aug21 210204 1302.25 1310.75 1296.50 1302.25 +0.25 3,617 15,076 -533 Hover/Click
Sep21 210204 1214.75 1220.00 1208.25 1213.25 +1.00 1,417 10,457 -52 Hover/Click
Nov21 210204 1157.75 1163.25 1153.00 1160.25 +4.00 14,735 183,541 -237 Hover/Click
Jan22 210204 1149.75 1156.00 1146.50 1153.75 +4.75 953 16,734 +115 Hover/Click
Mar22 210204 1119.50 1128.50 1118.25 1125.75 +6.50 865 38,449 +141 Hover/Click
May22 210204 1111.75 1119.25 1109.25 1117.25 +7.00 520 9,193 +54 Hover/Click
Jul22 210204 1106.00 1113.50 1103.50 1111.75 +7.50 517 4,749 +65 Hover/Click
Aug22 210204 1095.25 1095.25 1095.25 1095.25 +7.25 0 91 +0 Hover/Click
Sep22 210204 1062.25 1062.25 1062.25 1062.25 +8.00 0 358 +0 Hover/Click
Nov22 210204 1031.75 1038.00 1030.50 1036.75 +7.75 122 6,327 +27 Hover/Click
Jan23 210204 1039.25 1039.25 1039.25 1039.25 +8.00 0 6 +0 Hover/Click
Total Volume and Open Interest 193,977 922,823 -2,286  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210204 437.40 437.40 431.30 433.10 -2.40 31,943 136,537 -2,506 Hover/Click
May21 210204 435.00 435.00 429.10 431.00 -1.80 14,988 97,623 +647 Hover/Click
Jul21 210204 428.90 429.40 424.70 426.20 -1.30 10,734 68,300 +354 Hover/Click
Aug21 210204 413.00 415.00 410.80 411.50 -1.50 1,167 11,637 -199 Hover/Click
Sep21 210204 393.80 395.40 391.40 392.30 -1.50 768 12,206 +44 Hover/Click
Oct21 210204 374.70 375.60 370.90 373.00 -1.20 660 13,937 +14 Hover/Click
Dec21 210204 371.50 373.00 368.10 370.00 -0.90 3,732 44,400 +68 Hover/Click
Jan22 210204 367.20 369.50 364.80 366.60 -0.90 129 3,878 +14 Hover/Click
Mar22 210204 357.40 360.10 354.50 357.40 +0.10 279 7,142 +79 Hover/Click
May22 210204 354.40 356.00 352.10 354.30 +0.30 64 3,733 +10 Hover/Click
Total Volume and Open Interest 64,889 403,763 -1,240  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210204 44.48 45.22 44.19 44.94 +0.46 51,944 161,296 -2,809 Hover/Click
May21 210204 43.79 44.43 43.50 44.24 +0.48 29,080 113,320 +5,027 Hover/Click
Jul21 210204 43.17 43.64 42.83 43.49 +0.41 12,194 83,426 +556 Hover/Click
Aug21 210204 42.11 42.65 41.89 42.54 +0.38 2,268 17,707 +285 Hover/Click
Sep21 210204 41.13 41.71 40.98 41.67 +0.42 1,210 13,605 +343 Hover/Click
Oct21 210204 40.35 40.94 40.18 40.92 +0.47 1,505 16,239 +196 Hover/Click
Dec21 210204 40.09 40.52 39.74 40.47 +0.45 4,311 55,464 +532 Hover/Click
Jan22 210204 39.73 40.11 39.42 40.06 +0.44 228 5,175 +34 Hover/Click
Mar22 210204 39.12 39.58 38.96 39.54 +0.41 263 6,313 +73 Hover/Click
May22 210204 38.68 39.17 38.66 39.14 +0.44 180 4,059 +25 Hover/Click
Total Volume and Open Interest 103,266 480,390 +4,272  
Canola(WCE) Weekly Monthly
Mar21 210204 695.0 697.0 688.0 695.5 +0.4 4,167 53,303 -953 Hover/Click
May21 210204 674.5 678.3 671.0 675.6 -0.8 7,964 37,246 +414 Hover/Click
Jul21 210204 650.9 658.5 646.7 657.4 +5.5 2,778 48,500 +1,035 Hover/Click
Nov21 210204 552.0 562.2 552.0 561.1 +9.9 2,508 72,285 -163 Hover/Click
Jan22 210204 553.1 562.4 553.0 562.4 +10.2 874 3,891 +837 Hover/Click
Total Volume and Open Interest 18,291 215,336 +1,170  
Corn(CBOT) Weekly Monthly
Mar21 210204 552.00 558.00 547.00 550.00 -2.00 175,739 613,697 -15,929 Hover/Click
May21 210204 548.75 554.75 544.50 547.50 -1.50 89,263 465,332 +3,892 Hover/Click
Jul21 210204 535.75 540.75 532.50 536.75 -0.25 42,892 337,877 +2,887 Hover/Click
Sep21 210204 476.00 479.25 474.00 477.75 +0.75 11,888 148,512 +1,099 Hover/Click
Dec21 210204 450.00 454.00 448.50 451.75 +0.75 31,670 301,720 +671 Hover/Click
Mar22 210204 456.00 459.75 454.75 458.00 +1.00 2,593 31,613 +226 Hover/Click
May22 210204 461.00 463.00 458.50 461.50 +1.00 530 4,266 +97 Hover/Click
Jul22 210204 461.25 464.50 459.75 462.75 +1.00 988 17,849 +377 Hover/Click
Sep22 210204 421.00 424.50 420.25 421.25 +0.75 18 4,299 -1 Hover/Click
Dec22 210204 411.00 415.50 410.75 413.50 +2.25 430 24,138 +106 Hover/Click
Total Volume and Open Interest 356,014 1,951,339 -6,575  
Wheat(CBOT) Weekly Monthly
Mar21 210204 647.25 650.50 633.00 637.50 -10.75 46,873 163,326 -4,040 Hover/Click
May21 210204 649.75 652.75 636.50 641.25 -9.50 26,788 83,741 -1,084 Hover/Click
Jul21 210204 632.25 635.25 623.00 628.00 -5.00 13,467 103,028 +871 Hover/Click
Sep21 210204 632.50 633.50 622.50 627.75 -4.50 4,218 37,117 -108 Hover/Click
Dec21 210204 636.25 639.25 628.50 634.00 -3.50 4,536 43,913 -276 Hover/Click
Mar22 210204 643.75 644.50 634.00 639.75 -3.50 596 10,775 +116 Hover/Click
Total Volume and Open Interest 96,588 447,487 -4,526  
Wheat(KCBT) Weekly Monthly
Mar21 210204 625.00 630.00 614.50 618.75 -6.75 15,990 91,653 -1,517 Hover/Click
May21 210204 629.50 633.75 618.75 623.00 -6.25 11,560 55,033 +164 Hover/Click
Jul21 210204 629.00 633.50 619.25 623.50 -5.50 5,688 49,930 +209 Hover/Click
Sep21 210204 630.50 635.50 622.50 626.75 -4.25 1,361 10,742 +256 Hover/Click
Dec21 210204 637.00 641.00 628.50 632.75 -3.75 1,211 14,235 +458 Hover/Click
Mar22 210204 642.00 642.75 631.50 635.50 -2.75 68 1,096 +27 Hover/Click
May22 210204 624.50 626.00 618.50 622.00 +0.25 6 62 +3 Hover/Click
Total Volume and Open Interest 35,890 223,457 -396  
Wheat(MGE) Weekly Monthly
Mar21 210204 624.00 628.25 617.25 621.75 -3.25 4,815 31,656 -2,969 Hover/Click
May21 210204 633.25 638.50 628.00 632.25 -2.50 2,264 23,024 +235 Hover/Click
Jul21 210204 639.75 644.50 635.50 639.75 -1.00 1,715 16,508 -318 Hover/Click
Sep21 210204 644.75 648.75 641.25 645.25 -0.25 472 12,943 +120 Hover/Click
Dec21 210204 649.00 653.50 647.00 650.75 unch 70 6,170 +0 Hover/Click
Mar22 210204 652.00 652.00 647.75 650.50 +0.50 9 589 +6 Hover/Click
Total Volume and Open Interest 9,345 90,919 -2,926  
Oats(CBOT) Weekly Monthly
Mar21 210204 348.75 350.00 345.25 349.75 +0.75 286 2,880 -60 Hover/Click
May21 210204 344.50 348.50 343.75 348.25 +1.50 117 1,188 +24 Hover/Click
Jul21 210204 340.75 340.75 340.75 340.75 +1.00 8 102 +3 Hover/Click
Sep21 210204 313.75 313.75 313.75 313.75 -0.50 2 17 -1 Hover/Click
Total Volume and Open Interest 417 4,651 -36  
Rough Rice(CBOT) Weekly Monthly
Mar21 210204 13.09 13.09 12.97 13.02 -0.07 261 8,860 -21 Hover/Click
May21 210204 13.25 13.33 13.25 13.30 -0.05 158 1,074 +112 Hover/Click
Jul21 210204 13.44 13.44 13.44 13.44 -0.03 28 121 +16 Hover/Click
Sep21 210204 12.70 12.81 12.70 12.81 +0.01 0 259 +0 Hover/Click
Total Volume and Open Interest 447 10,315 +107  
Live Cattle(CME) Weekly Monthly
Feb21 210204 115.480 116.550 115.285 116.450 +0.970 7,835 29,241 -1,410 Hover/Click
Apr21 210204 122.450 123.800 122.000 123.750 +1.300 17,775 141,008 +364 Hover/Click
Jun21 210204 119.480 120.285 119.080 120.200 +0.720 7,975 77,817 +692 Hover/Click
Aug21 210204 118.400 118.830 118.000 118.785 +0.385 4,753 40,654 -262 Hover/Click
Oct21 210204 121.080 121.385 120.535 121.250 +0.115 2,777 21,339 +553 Hover/Click
Dec21 210204 123.480 123.830 122.900 123.700 +0.165 1,220 11,051 +81 Hover/Click
Total Volume and Open Interest 42,793 326,813 +125  
Feeder Cattle(CME) Weekly Monthly
Mar21 210204 138.000 139.850 137.950 139.500 +0.965 3,006 18,904 +99 Hover/Click
Apr21 210204 141.400 142.985 141.285 142.685 +0.855 1,564 6,250 -139 Hover/Click
May21 210204 143.900 145.285 143.830 145.080 +0.750 1,204 6,915 +160 Hover/Click
Aug21 210204 151.850 152.900 151.830 152.735 +0.435 1,002 5,366 +88 Hover/Click
Sep21 210204 153.150 154.080 153.100 153.935 +0.400 513 1,472 +13 Hover/Click
Oct21 210204 154.250 154.950 153.880 154.750 +0.420 321 769 +3 Hover/Click
Nov21 210204 154.130 155.600 154.130 155.350 +0.615 215 287 +59 Hover/Click
Total Volume and Open Interest 7,829 39,968 +287  
Lean Hogs(CME) Weekly Monthly
Feb21 210204 73.030 73.250 70.850 71.030 -1.350 7,999 16,213 -1,064 Hover/Click
Apr21 210204 79.650 80.080 78.080 79.300 +0.100 20,401 96,173 +2,550 Hover/Click
May21 210204 83.250 83.550 82.100 82.830 +0.050 160 2,082 +56  
Jun21 210204 88.900 89.330 88.230 88.780 +0.050 8,742 43,394 +1,694 Hover/Click
Jul21 210204 89.030 89.380 88.600 89.250 +0.270 3,233 19,387 +432 Hover/Click
Aug21 210204 88.450 88.700 87.930 88.600 +0.370 3,617 22,854 +518 Hover/Click
Oct21 210204 76.380 76.630 76.130 76.580 +0.200 2,740 17,474 +1,202 Hover/Click
Dec21 210204 70.130 70.180 69.830 70.150 +0.050 1,614 7,094 +625 Hover/Click
Total Volume and Open Interest 48,868 227,431 +6,177  
Class III Milk(CME) Weekly Monthly
Feb21 210204 15.56 15.59 15.49 15.54 -0.04 256 3,272 -69 Hover/Click
Mar21 210204 16.08 16.18 15.94 16.01 -0.02 464 3,571 -41 Hover/Click
Apr21 210204 16.34 16.60 16.28 16.37 +0.03 442 2,816 +196 Hover/Click
May21 210204 16.73 17.01 16.67 16.73 +0.04 160 2,291 +86 Hover/Click
Jun21 210204 17.03 17.39 17.03 17.04 -0.01 99 2,295 +18 Hover/Click
Jul21 210204 17.23 17.57 17.23 17.24 +0.01 60 1,118 +42 Hover/Click
Aug21 210204 17.37 17.63 17.37 17.39 +0.05 69 1,105 +52 Hover/Click
Sep21 210204 17.38 17.61 17.38 17.39 +0.03 88 1,036 +66 Hover/Click
Oct21 210204 17.43 17.68 17.43 17.43 -0.08 6 889 +4 Hover/Click
Nov21 210204 17.41 17.49 17.34 17.34 -0.01 12 763 +4 Hover/Click
Dec21 210204 17.06 17.18 17.06 17.09 +0.05 9 745 +9 Hover/Click
Jan22 210204 16.80 16.85 16.80 16.80 unch 27 91 +26 Hover/Click
Feb22 210204 16.86 16.87 16.76 16.76 +0.01 0 25 +0 Hover/Click
Total Volume and Open Interest 1,693 20,047 -2,936  
Cocoa(ICE) Weekly Monthly
Mar21 210204 2526 2565 2521 2532 +5 35,418 63,461 -9,096 Hover/Click
May21 210204 2453 2481 2440 2450 -4 33,033 82,956 +2,697 Hover/Click
Jul21 210204 2447 2470 2432 2440 -4 11,672 37,255 +1,512 Hover/Click
Sep21 210204 2450 2470 2434 2442 -6 5,743 22,596 +2,036 Hover/Click
Dec21 210204 2452 2463 2434 2443 -6 1,569 12,713 -274 Hover/Click
Mar22 210204 2448 2458 2429 2439 -6 441 5,761 -17 Hover/Click
May22 210204 2446 2446 2437 2437 -5 56 1,156 +55 Hover/Click
Total Volume and Open Interest 87,937 231,768 -3,087  
Coffee "C"(ICE) Weekly Monthly
Mar21 210204 124.50 124.70 120.20 124.05 +0.10 18,532 85,630 -2,292 Hover/Click
May21 210204 126.55 126.80 122.40 126.15 +0.05 11,828 63,534 +1,801 Hover/Click
Jul21 210204 128.60 128.75 124.40 128.10 +0.05 4,621 38,717 +277 Hover/Click
Sep21 210204 130.55 130.60 126.25 129.90 unch 2,891 38,614 -162 Hover/Click
Dec21 210204 132.35 132.35 128.15 131.80 -0.05 1,332 24,771 +83 Hover/Click
Mar22 210204 134.10 134.10 129.80 133.40 -0.10 640 10,262 +87 Hover/Click
Total Volume and Open Interest 40,270 276,108 -143  
Orange Juice(ICE) Weekly Monthly
Mar21 210204 109.00 110.75 108.50 109.80 +1.50 1,396 7,676 -6 Hover/Click
May21 210204 111.85 113.35 111.15 112.50 +1.35 515 3,296 +296 Hover/Click
Jul21 210204 114.70 115.80 114.00 115.35 +1.30 171 742 +95 Hover/Click
Sep21 210204 117.60 118.50 117.50 118.10 +1.05 58 171 -1 Hover/Click
Nov21 210204 120.50 120.95 120.50 120.90 +0.75 42 142 +10 Hover/Click
Jan22 210204 123.80 123.80 123.80 123.80 +0.45 4 15 +4 Hover/Click
Total Volume and Open Interest 2,186 12,042 +398  
Sugar #11(ICE) Weekly Monthly
Mar21 210204 16.14 16.16 15.82 16.05 +0.01 50,943 349,050 -3,927 Hover/Click
May21 210204 15.25 15.34 15.12 15.32 +0.11 38,501 235,692 +3,561 Hover/Click
Jul21 210204 14.76 14.81 14.62 14.79 +0.10 18,519 166,844 -885 Hover/Click
Oct21 210204 14.65 14.68 14.50 14.66 +0.09 10,615 125,631 +1,456 Hover/Click
Mar22 210204 14.92 14.97 14.80 14.95 +0.06 2,908 80,223 +545 Hover/Click
May22 210204 14.10 14.12 13.98 14.10 +0.04 1,128 47,645 +89 Hover/Click
Jul22 210204 13.53 13.55 13.42 13.54 +0.05 982 39,512 +47 Hover/Click
Oct22 210204 13.29 13.35 13.23 13.35 +0.06 715 34,110 +188 Hover/Click
Total Volume and Open Interest 124,960 1,107,089 +1,062  
London Cocoa(LCE) Weekly Monthly
Mar21 210204 1722 1740 1722 1728 +6 9,856 71,300 +796 Hover/Click
May21 210204 1655 1677 1655 1663 +3 12,437 46,773 +2,310 Hover/Click
Jul21 210204 1640 1656 1640 1644 +3 5,269 26,967 -458 Hover/Click
Sep21 210204 1633 1646 1633 1635 +2 3,265 34,495 +361 Hover/Click
Dec21 210204 1654 1664 1650 1651 +1 1,681 34,589 -931 Hover/Click
Mar22 210204 1655 1664 1652 1653 -1 728 12,340 +209 Hover/Click
May22 210204 1660 1667 1659 1659 unch 287 5,339 +145 Hover/Click
Total Volume and Open Interest 33,554 235,116 +2,463  
London Sugar(LCE) Weekly Monthly
Mar21 210204 464.00 466.20 460.00 465.40 +2.80 7,675 33,621 -2,942 Hover/Click
May21 210204 443.40 445.90 440.00 444.70 +2.90 4,981 42,189 +586 Hover/Click
Aug21 210204 423.60 426.20 421.50 425.60 +3.20 1,649 23,101 +278 Hover/Click
Oct21 210204 410.20 412.70 408.00 412.00 +3.00 329 6,272 +19 Hover/Click
Dec21 210204 407.10 408.90 405.40 408.40 +3.00 73 3,555 +16 Hover/Click
Total Volume and Open Interest 14,738 111,749 -2,046  
Cotton(ICE) Weekly Monthly
Mar21 210204 81.00 84.82 80.84 84.28 +3.29 17,987 89,736 -4,498 Hover/Click
May21 210204 82.33 85.85 82.33 85.49 +3.16 16,263 76,477 +4,212 Hover/Click
Jul21 210204 83.04 87.00 83.03 86.21 +3.01 6,769 43,884 +795 Hover/Click
Oct21 210204 81.08 82.31 81.08 82.31 +2.72 1 18 +0 Hover/Click
Dec21 210204 78.74 81.28 78.73 81.07 +2.16 4,183 30,624 +1,008 Hover/Click
Mar22 210204 79.50 81.59 79.50 81.42 +2.00 894 3,627 +657 Hover/Click
Total Volume and Open Interest 46,362 249,388 +2,350  
Lumber(CME) Weekly Monthly
Mar21 210204 884.0 889.4 867.7 883.6 -0.4 177 1,676 +18  
May21 210204 758.0 764.9 754.1 762.7 -6.1 94 667 +27  
Jul21 210204 723.7 723.7 715.6 720.5 -9.5 41 398 -11  
Sep21 210204 689.5 689.5 689.5 689.5 -9.5 0 42 +0  
Nov21 210204 669.5 669.5 669.5 669.5 -9.5 0 3 +0  
Jan22 210204 669.5 669.5 669.5 669.5 -9.5        
Mar22 210204 669.5 669.5 669.5 669.5 -9.5        
Total Volume and Open Interest 312 2,786 +34  
Crude Oil(NYM) Weekly Monthly
Mar21 210204 55.96 56.58 55.30 56.23 +0.54 463,718 422,200 -9,012 Hover/Click
Apr21 210204 55.80 56.41 55.16 56.07 +0.53 182,834 241,595 +3,198 Hover/Click
May21 210204 55.57 56.12 54.93 55.80 +0.52 117,286 167,921 +4,318 Hover/Click
Jun21 210204 55.15 55.71 54.60 55.42 +0.50 111,254 262,047 -1,739 Hover/Click
Jul21 210204 54.74 55.25 54.22 54.98 +0.48 43,018 123,054 +9,546 Hover/Click
Aug21 210204 54.32 54.75 53.79 54.51 +0.45 27,057 63,656 -918 Hover/Click
Sep21 210204 54.04 54.27 53.39 54.04 +0.41 30,598 102,020 +3,828 Hover/Click
Oct21 210204 53.42 53.80 52.99 53.60 +0.38 7,551 56,810 -402 Hover/Click
Nov21 210204 52.96 53.37 52.65 53.19 +0.36 5,121 56,905 -575 Hover/Click
Dec21 210204 52.75 53.01 52.26 52.81 +0.35 83,077 298,271 -2,104 Hover/Click
Jan22 210204 52.26 52.59 51.97 52.46 +0.35 14,824 46,371 +2,497 Hover/Click
Feb22 210204 51.96 52.20 51.81 52.12 +0.35 5,031 31,458 +106 Hover/Click
Mar22 210204 51.95 51.95 51.80 51.80 +0.33 4,450 33,439 +598 Hover/Click
Apr22 210204 51.40 51.50 51.40 51.50 +0.31 905 14,926 -11 Hover/Click
May22 210204 51.22 51.22 51.22 51.22 +0.30 3,167 18,674 +1,832 Hover/Click
Jun22 210204 50.70 51.15 50.58 50.96 +0.28 27,505 100,735 +6,399 Hover/Click
Total Volume and Open Interest 1,179,436 2,389,677 +22,758  
e-miNY Crude Oil(NYM)
Mar21 210204 55.950 56.575 55.300 56.225 +0.525 11,303 1,964 +43  
Apr21 210204 55.825 56.400 55.175 56.075 +0.525 701 455 +73  
May21 210204 55.700 56.000 55.000 55.800 +0.525 37 297 +9  
Jun21 210204 55.075 55.675 54.625 55.425 +0.500 55 209 +7  
Jul21 210204 54.500 54.975 54.500 54.975 +0.475 4 22 +1  
Aug21 210204 54.100 54.500 54.100 54.500 +0.450 5 7 -1  
Sep21 210204 53.600 54.050 53.600 54.050 +0.425 10 15 +5  
Oct21 210204 53.200 53.600 53.150 53.600 +0.375 14 14 +9  
Nov21 210204 53.200 53.325 53.200 53.200 +0.375 0 14 +0  
Dec21 210204 52.850 52.950 52.325 52.800 +0.350 34 176 +5  
Total Volume and Open Interest 12,206 3,249 +160  
NY Harbor ULSD(NYM) Weekly Monthly
Mar21 210204 169.50 171.15 167.31 170.05 +1.00 71,353 112,403 +913 Hover/Click
Apr21 210204 168.78 170.21 166.68 169.34 +1.04 52,737 60,722 +3,545 Hover/Click
May21 210204 168.07 169.83 166.32 168.93 +1.04 21,914 33,839 -220 Hover/Click
Jun21 210204 168.22 169.53 166.21 168.74 +1.06 23,610 55,667 +1,718 Hover/Click
Jul21 210204 168.39 169.45 166.30 168.76 +1.05 5,186 17,190 -304 Hover/Click
Aug21 210204 168.45 169.48 166.46 168.85 +1.04 2,317 10,254 +71 Hover/Click
Sep21 210204 168.62 169.36 166.78 169.12 +1.04 4,861 13,981 +936 Hover/Click
Oct21 210204 169.14 169.76 167.25 169.45 +1.03 1,359 6,753 -22 Hover/Click
Nov21 210204 169.28 169.94 167.48 169.65 +1.02 1,388 7,000 +109 Hover/Click
Dec21 210204 168.66 170.29 167.36 169.65 +1.01 7,703 36,323 +311 Hover/Click
Jan22 210204 169.47 169.78 167.50 169.78 +1.02 372 11,688 +18 Hover/Click
Feb22 210204 169.29 170.20 167.70 169.60 +1.02 293 2,121 -69 Hover/Click
Mar22 210204 168.96 169.00 167.80 168.85 +1.00 285 2,298 -63 Hover/Click
Apr22 210204 167.69 167.69 167.19 167.44 +1.00 133 1,018 +65 Hover/Click
Total Volume and Open Interest 194,935 397,367 +7,167  
RBOB Gasoline(NYM) Weekly Monthly
Mar21 210204 165.35 166.15 162.44 164.48 -0.38 58,852 122,740 -3,301 Hover/Click
Apr21 210204 174.70 175.53 172.19 174.42 +0.15 44,644 63,551 +4,536 Hover/Click
May21 210204 174.87 175.70 172.53 174.73 +0.27 14,337 42,935 +785 Hover/Click
Jun21 210204 174.57 175.00 171.94 174.11 +0.32 13,409 50,285 +959 Hover/Click
Jul21 210204 173.15 173.43 170.78 172.74 +0.35 4,285 23,504 +400 Hover/Click
Aug21 210204 170.98 171.46 169.01 170.69 +0.36 4,434 11,631 +416 Hover/Click
Sep21 210204 168.26 168.38 165.89 167.78 +0.35 4,979 27,346 -35 Hover/Click
Oct21 210204 156.80 156.85 155.00 156.38 +0.48 2,500 18,069 +196 Hover/Click
Nov21 210204 152.90 153.57 151.56 153.14 +0.60 2,087 7,405 +196 Hover/Click
Dec21 210204 150.75 151.19 148.97 150.80 +0.69 4,633 31,410 +551 Hover/Click
Total Volume and Open Interest 154,485 405,796 +4,773  
e-miNY RBOB Gasoline(NYM)
Mar21 210204 164.48 164.48 164.48 164.48 -0.38        
Apr21 210204 174.42 174.42 174.42 174.42 +0.15        
May21 210204 174.73 174.73 174.73 174.73 +0.27        
Jun21 210204 174.11 174.11 174.11 174.11 +0.32        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Mar21 210204 2.776 2.977 2.734 2.935 +0.146 236,392 293,452 -12,369 Hover/Click
Apr21 210204 2.761 2.920 2.727 2.889 +0.117 154,730 106,514 -6,095 Hover/Click
May21 210204 2.782 2.922 2.760 2.904 +0.105 92,570 91,820 +2,212 Hover/Click
Jun21 210204 2.825 2.957 2.808 2.942 +0.099 48,417 53,001 +3,136 Hover/Click
Jul21 210204 2.881 3.006 2.864 2.991 +0.094 41,385 52,139 +1,503 Hover/Click
Aug21 210204 2.896 3.015 2.879 3.002 +0.091 16,855 33,518 +1,149 Hover/Click
Sep21 210204 2.885 3.001 2.870 2.987 +0.088 21,549 58,165 +991 Hover/Click
Oct21 210204 2.906 3.022 2.889 3.006 +0.086 50,400 120,488 +2,837 Hover/Click
Nov21 210204 2.964 3.072 2.947 3.060 +0.083 16,823 43,756 +2,043 Hover/Click
Dec21 210204 3.081 3.183 3.066 3.174 +0.081 12,075 43,818 +916 Hover/Click
Jan22 210204 3.166 3.266 3.151 3.256 +0.080 16,660 44,016 -1,764 Hover/Click
Feb22 210204 3.106 3.198 3.099 3.191 +0.074 5,194 23,109 -158 Hover/Click
Mar22 210204 2.928 3.006 2.915 2.995 +0.058 12,051 33,566 +642 Hover/Click
Apr22 210204 2.517 2.551 2.514 2.544 +0.024 8,512 34,199 +897 Hover/Click
May22 210204 2.480 2.488 2.463 2.480 +0.017 4,595 14,437 +907 Hover/Click
Jun22 210204 2.508 2.508 2.484 2.502 +0.016 2,999 9,770 +1,213 Hover/Click
Total Volume and Open Interest 748,728 1,134,240 -13  
Brent Crude Oil(ICE) Weekly Monthly
Apr21 210204 58.59 59.12 58.04 58.84 +0.38 337,679 537,998 -1,486 Hover/Click
May21 210204 58.29 58.82 57.80 58.57 +0.40 182,625 321,574 +16,746 Hover/Click
Jun21 210204 57.93 58.46 57.46 58.21 +0.39 162,791 305,664 -2,750 Hover/Click
Jul21 210204 57.49 57.98 57.05 57.78 +0.37 53,940 174,425 -2,453 Hover/Click
Aug21 210204 57.10 57.61 56.69 57.38 +0.36 27,042 86,653 +1,107 Hover/Click
Sep21 210204 56.70 57.17 56.32 56.97 +0.35 32,079 82,847 +233 Hover/Click
Oct21 210204 56.30 56.74 55.94 56.56 +0.34 10,378 64,562 -782 Hover/Click
Nov21 210204 56.13 56.30 55.59 56.18 +0.33 5,693 46,005 +136 Hover/Click
Dec21 210204 55.57 56.00 55.26 55.83 +0.32 87,023 282,422 +892 Hover/Click
Jan22 210204 55.49 55.49 55.49 55.49 +0.30 6,518 46,956 -484 Hover/Click
Feb22 210204 54.90 55.20 54.90 55.20 +0.30 5,685 36,552 +760 Hover/Click
Mar22 210204 54.93 54.96 54.93 54.96 +0.30 5,564 53,572 +175 Hover/Click
Apr22 210204 54.73 54.73 54.73 54.73 +0.29 3,967 16,529 +29 Hover/Click
May22 210204 54.51 54.51 54.51 54.51 +0.29 5,014 19,924 +1,029 Hover/Click
Total Volume and Open Interest 985,370 2,571,017 +13,180  
Gas Oil(ICE) Weekly Monthly
Feb21 210204 477.50 482.00 472.50 475.50 -1.75 58,192 105,125 -11,850 Hover/Click
Mar21 210204 479.50 484.00 474.25 477.25 -2.00 101,507 170,591 +3,323 Hover/Click
Apr21 210204 480.25 484.50 475.75 478.25 -1.75 57,381 117,077 +4,701 Hover/Click
May21 210204 480.50 485.00 476.25 479.00 -1.25 17,692 70,100 +1,698 Hover/Click
Jun21 210204 480.50 485.00 476.75 479.00 -1.25 47,987 102,378 +2,084 Hover/Click
Jul21 210204 482.75 484.50 477.00 479.25 -1.00 8,276 34,537 +467 Hover/Click
Aug21 210204 480.75 485.00 477.25 479.50 -1.00 6,171 28,925 +1,145 Hover/Click
Sep21 210204 480.50 485.00 477.50 479.75 -0.75 13,336 33,300 +1,454 Hover/Click
Oct21 210204 481.00 485.75 479.25 480.50 -0.50 10,838 47,165 +3,723 Hover/Click
Nov21 210204 482.00 483.25 477.25 479.50 -0.25 3,373 29,167 -612 Hover/Click
Total Volume and Open Interest 367,118 1,011,711 +7,914  
Ethanol(CBOT)
Mar21 210204 1.710 1.710 1.710 1.710 unch 0 10 +0  
Apr21 210204 1.749 1.749 1.749 1.749 unch 0 41 +0  
May21 210204 1.720 1.720 1.720 1.720 unch 0 37 +0  
Jun21 210204 1.706 1.706 1.706 1.706 unch        
Jul21 210204 1.706 1.706 1.706 1.706 unch        
Aug21 210204 1.706 1.706 1.706 1.706 unch 0 5 +0  
Sep21 210204 1.706 1.706 1.706 1.706 unch        
Oct21 210204 1.693 1.693 1.693 1.693 unch        
Total Volume and Open Interest 0 99 +0  
WTI Crude Oil(ICE) Weekly Monthly
Mar21 210204 55.90 56.58 55.30 56.23 +0.54 34,029 61,209 +633 Hover/Click
Apr21 210204 55.67 56.40 55.17 56.07 +0.53 77,049 41,144 +2,852 Hover/Click
May21 210204 55.68 56.06 55.01 55.80 +0.52 70,299 24,138 +278 Hover/Click
Jun21 210204 55.25 55.69 54.68 55.42 +0.50 55,379 66,164 -497 Hover/Click
Jul21 210204 54.95 55.07 54.29 54.98 +0.48 21,780 12,281 -532 Hover/Click
Aug21 210204 54.28 54.66 54.28 54.51 +0.45 6,007 10,950 +9 Hover/Click
Sep21 210204 53.51 54.18 53.51 54.04 +0.41 4,941 16,106 -1,357 Hover/Click
Oct21 210204 53.64 53.64 53.60 53.60 +0.38 1,783 10,589 +393 Hover/Click
Nov21 210204 53.21 53.32 53.19 53.19 +0.36 1,222 9,450 +268 Hover/Click
Dec21 210204 52.76 53.01 52.33 52.81 +0.35 16,491 94,549 +363 Hover/Click
Jan22 210204 52.46 52.46 52.46 52.46 +0.35 730 5,919 +92 Hover/Click
Feb22 210204 52.12 52.12 52.12 52.12 +0.35 393 3,899 +66 Hover/Click
Mar22 210204 51.80 51.80 51.80 51.80 +0.33 735 9,557 +177 Hover/Click
Apr22 210204 51.50 51.50 51.50 51.50 +0.31 127 3,949 +76 Hover/Click
May22 210204 51.22 51.22 51.22 51.22 +0.30 707 4,103 +491 Hover/Click
Jun22 210204 50.97 51.07 50.96 50.96 +0.28 3,689 20,789 +467 Hover/Click
Total Volume and Open Interest 300,376 509,520 +3,983  
US Dollar Index(ICE) Weekly Monthly
Mar21 210204 91.110 91.585 91.085 91.520 +0.372 31,187 35,830 -1,739 Hover/Click
Jun21 210204 91.075 91.550 91.070 91.495 +0.373 228 889 +47 Hover/Click
Sep21 210204 91.280 91.450 91.280 91.450 +0.352 0 119 +0 Hover/Click
Total Volume and Open Interest 31,419 36,894 -1,691  
Australian Dollar(CME) Weekly Monthly
Mar21 210204 76.23 76.50 75.90 76.04 -0.21 117,066 141,088 +1,930 Hover/Click
Jun21 210204 76.37 76.53 75.94 76.08 -0.21 276 590 +69 Hover/Click
Sep21 210204 76.01 76.51 76.01 76.11 -0.21 6 302 +0 Hover/Click
Total Volume and Open Interest 117,569 142,644 +2,042  
British Pound(CME) Weekly Monthly
Mar21 210204 136.51 137.01 135.68 136.76 +0.32 87,067 157,012 -3,299 Hover/Click
Jun21 210204 136.17 137.05 135.77 136.81 +0.31 1,533 2,756 +904 Hover/Click
Sep21 210204 136.86 136.97 135.85 136.86 +0.30 10 342 +1 Hover/Click
Total Volume and Open Interest 88,812 161,100 -2,526  
Canadian Dollar(CME) Weekly Monthly
Mar21 210204 78.22 78.27 77.85 77.94 -0.31 73,130 151,786 -3,898 Hover/Click
Jun21 210204 78.24 78.27 77.87 77.95 -0.31 440 3,929 +269 Hover/Click
Sep21 210204 78.28 78.28 77.89 77.95 -0.30 23 977 +15 Hover/Click
Dec21 210204 78.02 78.02 77.91 77.95 -0.31 4 716 +1 Hover/Click
Total Volume and Open Interest 73,896 158,155 -3,662  
Japanese Yen(CME) Weekly Monthly
Mar21 210204 95.25 95.29 94.75 94.80 -0.42 72,814 189,649 -1,697 Hover/Click
Jun21 210204 95.35 95.38 94.85 94.89 -0.43 66 250 -13 Hover/Click
Sep21 210204 94.99 94.99 94.99 94.99 -0.43 3 192 +1 Hover/Click
Total Volume and Open Interest 72,944 190,948 -1,684  
Swiss Franc(CME) Weekly Monthly
Mar21 210204 111.35 111.42 110.66 110.71 -0.61 20,785 50,206 -291 Hover/Click
Jun21 210204 111.46 111.69 110.96 110.99 -0.62 789 539 +396 Hover/Click
Sep21 210204 111.28 111.28 111.28 111.28 -0.62 0 85 +0 Hover/Click
Total Volume and Open Interest 21,574 50,832 +105  
EuroFX(CME) Weekly Monthly
Mar21 210204 120.45 120.52 119.66 119.76 -0.60 194,464 667,841 -1,105 Hover/Click
Jun21 210204 120.73 120.76 119.89 119.99 -0.61 832 2,326 +25 Hover/Click
Sep21 210204 120.64 120.94 120.16 120.23 -0.61 36 1,151 -13 Hover/Click
Total Volume and Open Interest 196,046 675,520 -630  
Mexican Peso(CME) Weekly Monthly
Feb21 210204 489.38 489.38 487.75 489.38 -5.00 2 43 +0  
Mar21 210204 492.75 493.63 485.75 487.75 -5.00 46,255 149,405 +3,461 Hover/Click
Total Volume and Open Interest 46,279 150,781 +3,466  
Brazilian Real(CME) Weekly Monthly
Mar21 210204 186.70 186.70 183.15 183.55 -2.30 10,659 33,856 +2,751 Hover/Click
Apr21 210204 184.10 186.30 183.00 183.35 -2.35 175 160 +105  
May21 210204 183.20 186.00 182.95 183.20 -2.40        
Jun21 210204 182.90 185.70 182.75 182.90 -2.40       Hover/Click
Total Volume and Open Interest 10,834 34,016 +2,856  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210204 167~190 167~250 167~020 167~150 -0~120 289,925 1,180,137 -6,547 Hover/Click
Jun21 210204 165~310 166~060 165~170 165~290 -0~110 1,669 1,915 +874 Hover/Click
Sep21 210204 165~290 165~290 165~290 165~290 -0~110       Hover/Click
Total Volume and Open Interest 291,594 1,182,052 -5,673  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210204 136~235 136~270 136~190 136~255 unch 1,221,784 3,501,777 -75 Hover/Click
Jun21 210204 135~220 135~245 135~180 135~240 -0~005 9,378 68,411 +4,232 Hover/Click
Sep21 210204 135~240 135~240 135~240 135~240 -0~005       Hover/Click
Total Volume and Open Interest 1,231,162 3,570,188 +4,157  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210204 125~250 125~266 125~234 125~262 +0~004 776,322 3,502,094 -755 Hover/Click
Jun21 210204 125~154 125~170 125~140 125~170 +0~004 7,601 35,580 +6,926 Hover/Click
Sep21 210204 125~170 125~170 125~170 125~170 +0~004       Hover/Click
Total Volume and Open Interest 783,923 3,537,674 +6,171  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210204 110~154 110~156 110~153 110~154 unch 236,573 2,160,991 -29,538 Hover/Click
Jun21 210204 110~145 110~151 110~145 110~147 unch 2,553 10,681 +2,483 Hover/Click
Sep21 210204 110~147 110~147 110~147 110~147 unch       Hover/Click
Total Volume and Open Interest 239,126 2,171,672 -27,055  
Eurodollars(CME) Weekly Monthly
Mar21 210204 99.830 99.835 99.825 99.835 +0.005 118,900 1,130,425 +6,167  
Jun21 210204 99.840 99.840 99.835 99.840 +0.005 115,812 998,221 -3,668  
Sep21 210204 99.825 99.825 99.820 99.825 +0.005 104,177 827,580 +16,562  
Dec21 210204 99.785 99.790 99.785 99.790 +0.005 136,898 834,948 +38,012  
Mar22 210204 99.810 99.815 99.810 99.815 +0.005 85,896 838,634 +5,726  
Jun22 210204 99.800 99.800 99.790 99.795 unch 81,475 703,561 +4,885  
Sep22 210204 99.775 99.780 99.765 99.770 -0.005 94,484 546,316 +10,696  
Dec22 210204 99.710 99.715 99.700 99.705 -0.005 78,737 477,070 -6,072  
Mar23 210204 99.700 99.700 99.685 99.695 -0.005 102,582 962,249 +28,861  
Jun23 210204 99.615 99.620 99.600 99.610 -0.005 88,228 607,064 +4,282  
Sep23 210204 99.440 99.450 99.425 99.435 -0.010 91,596 546,374 -1,151  
Dec23 210204 99.345 99.355 99.330 99.340 -0.010 83,043 408,964 +467  
Mar24 210204 99.250 99.260 99.235 99.250 -0.010 56,252 418,043 -466  
Jun24 210204 99.140 99.155 99.120 99.140 -0.010 51,396 256,903 -2,859  
Sep24 210204 99.035 99.050 99.015 99.035 -0.010 50,373 221,612 +2,819  
Dec24 210204 98.925 98.950 98.905 98.935 -0.005 43,314 267,333 +6,310  
Mar25 210204 98.840 98.860 98.820 98.845 -0.010 22,125 173,297 -41  
Jun25 210204 98.750 98.770 98.725 98.755 -0.010 21,782 141,870 -838  
Total Volume and Open Interest 1,497,894 10,843,374 +105,410  
Ultra T-Bond(CBOT)
Mar21 210204 202~05 202~17 201~06 201~27 -0~29 128,602 1,093,157 +1,964  
Jun21 210204 200~23 200~23 199~18 200~05 -0~29 0 5 +0  
Sep21 210204 200~05 200~05 200~05 200~05 -0~29        
Total Volume and Open Interest 128,602 1,093,162 +1,964  
Ultra 10-Yr T-Note(CBOT)
Mar21 210204 153~040 153~090 152~270 153~045 -0~045 285,192 1,163,046 +17,939  
Jun21 210204 151~210 151~250 151~145 151~225 -0~045 3,269 3,265 +3,265  
Sep21 210204 151~225 151~225 151~225 151~225 -0~045        
Total Volume and Open Interest 288,461 1,166,311 +21,204  
30 Day Federal Funds(CBOT)
Feb21 210204 99.930 99.938 99.930 99.935 +0.002 50,920 173,747 -12,494  
Mar21 210204 99.935 99.940 99.935 99.940 +0.005 26,005 108,071 -6,107  
Apr21 210204 99.935 99.935 99.930 99.935 unch 12,528 138,304 +5,315  
May21 210204 99.930 99.935 99.930 99.930 unch 15,229 79,604 +3,632  
Jun21 210204 99.930 99.930 99.925 99.930 unch 7,479 65,210 +2,845  
Jul21 210204 99.925 99.930 99.925 99.930 unch 2,281 109,115 +991  
Total Volume and Open Interest 139,691 1,053,727 -10,153  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210204 151.72 151.78 151.62 151.67 -0.08 1,489 14,190 -169 Hover/Click
Jun21 210204 151.67 151.67 151.67 151.67 -0.08       Hover/Click
Sep21 210204 151.67 151.67 151.67 151.67 -0.08       Hover/Click
Total Volume and Open Interest 1,489 14,190 -169  
Euro-Buxl(EUREX)
Mar21 210204 217.60 218.76 217.08 217.80 -0.56 134,114 296,193 +15,912  
Jun21 210204 216.92 216.92 215.70 216.14 -0.56 9,126 13,161 +8,384  
Sep21 210204 214.76 214.76 214.76 214.76 -0.56 0 1 +0  
Total Volume and Open Interest 143,240 309,355 +24,296  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210204 176.35 176.57 176.10 176.32 -0.15 876,932 1,415,653 +52,842 Hover/Click
Jun21 210204 173.50 173.64 173.23 173.42 -0.15 11,657 20,606 +10,744 Hover/Click
Sep21 210204 173.40 173.40 173.40 173.40 -0.15 0 2 +0 Hover/Click
Total Volume and Open Interest 888,589 1,436,261 +63,586  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210204 134.98 135.04 134.89 134.95 -0.06 388,081 1,114,213 +15,625 Hover/Click
Jun21 210204 135.46 135.46 135.45 135.45 -0.06 0 7 +0 Hover/Click
Sep21 210204 136.95 136.95 136.95 136.95 -0.06       Hover/Click
Total Volume and Open Interest 388,081 1,114,220 +15,625  
Euro-Schatz(EUREX)
Mar21 210204 112.26 112.27 112.25 112.26 -0.01 333,664 1,529,664 +30,271  
Jun21 210204 112.16 112.16 112.16 112.16 -0.01 0 2 +0  
Sep21 210204 112.84 112.84 112.84 112.84 -0.01        
Total Volume and Open Interest 333,664 1,529,666 +30,271  
3-Mth Euribor(EUREX)
Mar21 210204 100.545 100.545 100.545 100.545 -0.005 0 872 +0  
Jun21 210204 100.550 100.550 100.550 100.550 unch 0 518 +0  
Sep21 210204 100.555 100.555 100.555 100.555 unch 0 941 +0  
Total Volume and Open Interest 0 3,483 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210204 133~13 133~21 132~14 132~26 -0~24 244,235 515,548 -7,042 Hover/Click
Jun21 210204 131~27 131~27 131~27 131~27 -0~23 0 137 +0 Hover/Click
Total Volume and Open Interest 244,235 515,685 -7,042  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210204 99.97 99.98 99.95 99.96 -0.02 15,252 548,601 -5,856  
Jun21 210204 100.00 100.01 99.96 99.97 -0.04 37,608 768,899 +8,082  
Sep21 210204 100.02 100.03 99.98 99.99 -0.04 37,122 532,366 -2,108  
Dec21 210204 100.03 100.04 99.99 100.00 -0.04 21,784 528,611 +2,081  
Mar22 210204 99.93 99.95 99.89 99.90 -0.04 47,807 633,858 -1,379  
Jun22 210204 99.93 99.94 99.88 99.89 -0.04 47,945 321,084 +4,109  
Total Volume and Open Interest 459,095 4,480,778 +21,816  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210204 100.545 100.550 100.540 100.545 -0.005 55,238 354,904 +13,205  
Jun21 210204 100.550 100.555 100.545 100.550 -0.005 25,204 383,860 +1,680  
Sep21 210204 100.555 100.560 100.550 100.555 unch 26,570 324,964 +4,398  
Total Volume and Open Interest 548,039 3,366,662 +61,251  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210204 99.98 99.99 99.98 99.99 unch 3,029 123,616 -265  
Jun21 210204 99.98 99.98 99.97 99.98 unch 3,451 145,962 -529  
Sep21 210204 99.97 99.97 99.96 99.97 unch 6,848 127,271 +2,545  
Dec21 210204 99.96 99.96 99.95 99.96 unch 11,865 126,651 +3,775  
Mar22 210204 99.95 99.95 99.93 99.94 -0.01 8,509 130,712 +3,860  
Jun22 210204 99.91 99.91 99.91 99.91 unch 3,911 55,730 +41  
Sep22 210204 99.87 99.87 99.86 99.87 unch 8,031 57,487 +3,226  
Dec22 210204 99.81 99.82 99.81 99.82 unch 3,395 33,706 +2,101  
Mar23 210204 99.77 99.77 99.77 99.77 -0.01 4 776 +4  
Jun23 210204 99.71 99.71 99.71 99.71 -0.01 0 500 +0  
Total Volume and Open Interest 49,043 803,050 +14,758  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210204 98.82 98.83 98.76 98.77 -0.05 285,641 1,398,666 +5,260  
Jun21 210204 98.80 98.80 98.74 98.74 -0.05 0 931 +0  
Total Volume and Open Interest 285,641 1,399,597 +5,260  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210204 99.82 99.82 99.81 99.82 -0.00 199,374 913,469 +11,916  
Jun21 210204 99.81 99.81 99.81 99.81 unch 0 1 +0  
Total Volume and Open Interest 199,374 913,470 +11,916  
Gold(CMX) Weekly Monthly
Feb21 210204 1832.2 1832.2 1782.8 1788.9 -43.3 1,293 12,143 -3,204 Hover/Click
Apr21 210204 1834.5 1835.7 1784.6 1791.2 -43.9 235,995 405,061 -5,020 Hover/Click
Jun21 210204 1837.5 1838.0 1787.3 1793.8 -43.8 5,630 59,344 -526 Hover/Click
Aug21 210204 1838.0 1838.0 1790.3 1795.9 -43.7 1,193 17,422 +70 Hover/Click
Oct21 210204 1832.5 1833.0 1792.8 1797.8 -43.7 256 7,459 +0 Hover/Click
Dec21 210204 1843.1 1843.6 1793.6 1799.9 -43.7 1,035 12,050 +31 Hover/Click
Feb22 210204 1835.8 1835.8 1797.3 1801.8 -43.9 403 3,536 +147 Hover/Click
Apr22 210204 1829.0 1829.0 1803.5 1803.5 -44.2 12 41 +4 Hover/Click
Jun22 210204 1840.0 1840.0 1805.4 1805.4 -44.2 6 128 -1 Hover/Click
Aug22 210204 1806.9 1806.9 1806.9 1806.9 -44.2 0 4 +0 Hover/Click
Oct22 210204 1810.6 1810.6 1810.6 1810.6 -44.2       Hover/Click
Dec22 210204 1810.0 1812.7 1810.0 1812.7 -44.2 1 248 +0 Hover/Click
Total Volume and Open Interest 247,487 520,011 -8,253  
Silver(CMX) Weekly Monthly
Mar21 210204 2696.0 2701.5 2593.5 2623.4 -65.5 208,632 124,775 -8,766 Hover/Click
May21 210204 2700.5 2702.5 2598.0 2627.1 -64.7 18,367 35,822 +3,266 Hover/Click
Jul21 210204 2672.0 2700.0 2600.0 2629.7 -65.9 3,394 9,499 +694 Hover/Click
Sep21 210204 2654.0 2702.5 2613.0 2632.7 -65.5 1,053 4,410 -18 Hover/Click
Dec21 210204 2687.0 2687.0 2613.5 2635.3 -66.2 883 3,998 +53 Hover/Click
Mar22 210204 2644.7 2644.7 2644.7 2644.7 -66.2 41 488 +18 Hover/Click
May22 210204 2649.7 2649.7 2649.7 2649.7 -66.2 2 4 +0 Hover/Click
Total Volume and Open Interest 232,679 179,786 -5,046  
Platinum(NYMEX) Weekly Monthly
Apr21 210204 1112.8 1113.4 1084.8 1103.0 -11.5 15,017 60,859 -239 Hover/Click
Jul21 210204 1114.4 1114.4 1087.8 1105.2 -11.7 236 3,566 +60 Hover/Click
Oct21 210204 1107.1 1112.0 1091.3 1108.5 -12.8 33 139 +14 Hover/Click
Jan22 210204 1100.0 1115.5 1099.5 1111.8 -13.3 6 80 +3 Hover/Click
Total Volume and Open Interest 15,299 64,701 -166  
Palladium(NYMEX) Weekly Monthly
Mar21 210204 2266.00 2293.50 2236.50 2280.70 +4.10 2,207 7,453 -307 Hover/Click
Jun21 210204 2275.00 2301.00 2247.00 2291.20 +3.80 479 2,077 +214 Hover/Click
Sep21 210204 2291.00 2291.00 2291.00 2291.00 +3.80 0 3 +0 Hover/Click
Total Volume and Open Interest 2,686 9,533 -93  
Copper(CMX) Weekly Monthly
Mar21 210204 356.20 358.30 353.70 355.30 -1.25 85,090 145,643 -2,181 Hover/Click
May21 210204 356.10 358.15 353.85 355.50 -1.00 12,713 52,095 +1,224 Hover/Click
Jul21 210204 356.50 358.10 354.00 355.55 -0.90 4,362 20,490 +1,012 Hover/Click
Sep21 210204 356.10 357.60 353.75 355.20 -0.80 1,854 20,405 -151 Hover/Click
Dec21 210204 355.45 356.20 352.95 354.50 -0.60 909 10,063 -6 Hover/Click
Total Volume and Open Interest 105,680 257,036 -69  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210204 30694 30990 30542 30950 +323 153,450 99,476 +2,421 Hover/Click
Jun21 210204 30555 30870 30432 30832 +320 154 294 +22 Hover/Click
Sep21 210204 30750 30798 30420 30798 +316 0 7 +0 Hover/Click
Dec21 210204 30694 30694 30694 30694 +313 1 1 +0 Hover/Click
Total Volume and Open Interest 153,605 99,778 +2,443  
S & P 500(CME) Weekly Monthly
Mar21 210204 3864.50 3867.75 3812.50 3864.50 +41.00 2,247 21,898 +1,237  
Jun21 210204 3854.50 3854.50 3854.50 3854.50 +41.00        
Sep21 210204 3844.00 3844.00 3844.00 3844.00 +40.25        
Dec21 210204 3830.50 3830.50 3830.50 3830.50 +41.00        
Total Volume and Open Interest 2,247 21,972 +1,237  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210204 3832.75 3869.75 3811.25 3864.50 +41.00 1,419,765 2,608,063 -20,957 Hover/Click
Jun21 210204 3824.00 3858.50 3802.00 3854.50 +41.00 2,911 32,103 +1,447 Hover/Click
Sep21 210204 3805.00 3848.75 3793.00 3844.00 +40.25 41 519 -2 Hover/Click
Dec21 210204 3830.50 3830.50 3830.50 3830.50 +41.00 0 42 +0 Hover/Click
Total Volume and Open Interest 1,422,717 2,640,747 -19,512  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210204 13429.50 13568.75 13345.25 13547.50 +153.25 491,671 232,283 +5,803 Hover/Click
Jun21 210204 13430.00 13553.50 13331.25 13534.00 +153.75 733 2,436 -27 Hover/Click
Sep21 210204 13527.75 13531.00 13339.25 13527.75 +149.50 4 9 +0 Hover/Click
Total Volume and Open Interest 492,429 234,732 +5,759  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210204 2417.30 2453.90 2402.10 2447.90 +33.60 10,450 52,267 -127 Hover/Click
Jun21 210204 2458.30 2458.30 2421.00 2458.30 +32.30       Hover/Click
Sep21 210204 2463.10 2463.10 2463.10 2463.10 +32.40       Hover/Click
Total Volume and Open Interest 10,450 52,267 -127  
Volatility Index(CBOE)
Feb21 210204 25.53 26.40 24.10 24.23 -1.55 94,849 120,354 -15,564  
Mar21 210204 27.42 28.10 26.60 26.74 -0.91 78,279 121,642 +5,992  
Apr21 210204 28.20 28.75 27.70 27.89 -0.63 18,612 35,561 +1,192  
May21 210204 28.10 28.42 27.69 28.05 -0.24 8,369 13,922 -352  
Total Volume and Open Interest 208,748 318,835 -8,252  
S & P 600(CME)
Mar21 210204 1238.20 1238.20 1238.20 1238.20 +20.10        
Jun21 210204 1239.00 1239.00 1239.00 1239.00 +20.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210204 2159.30 2205.80 2147.20 2199.40 +44.60 148,735 555,593 -1,043 Hover/Click
Jun21 210204 2143.90 2199.60 2143.30 2194.30 +44.40 160 483 -10 Hover/Click
Sep21 210204 2189.40 2189.40 2189.40 2189.40 +40.90       Hover/Click
Total Volume and Open Interest 148,895 556,076 -1,053  
Nikkei 225(CME)
Mar21 210204 28610 28680 28295 28620 +35 5,222 15,961 -828  
Jun21 210204 28265 28510 28160 28470 +20 1 62 +0  
Total Volume and Open Interest 5,223 16,023 -828  
Nikkei 225(SGX) Weekly Monthly
Mar21 210204 28625 28720 28285 28390 -240 61,606 103,722 +573  
Jun21 210204 28210 28230 28130 28230 -240 7 7,260 +2  
Sep21 210204 28205 28205 28205 28205 -240 0 87 +0  
Total Volume and Open Interest 61,613 138,115 +575  
Nikkei 225 Mini(JPX)
Mar21 210204 28530 28590 28285 28330 -310 413,075 296,901 +9,194  
Jun21 210204 28445 28520 28080 28130 -300 18,335 13,171 -90  
Sep21 210204 28375 28440 28030 28070 -300 187 762 -13  
Total Volume and Open Interest 453,829 402,768 +10,111  
Nikkei 225(JPX)
Mar21 210204 28530 28590 28280 28330 -310 37,805 232,276 +5,670  
Jun21 210204 28350 28390 28090 28130 -300 1,003 25,397 +514  
Sep21 210204 28070 28070 28070 28070 -300 0 1,952 +0  
Total Volume and Open Interest 38,810 330,804 +6,186  
Nikkei 225(CME) Yen
Mar21 210204 28600 28675 28290 28610 +30 21,532 51,545 +553  
Jun21 210204 28360 28460 28095 28405 +25 3 103 +1  
Sep21 210204 28315 28315 28315 28315 unch        
Total Volume and Open Interest 21,535 51,649 +554  
Nikkei 225(CME) e-Mini Yen
Mar21 210204 28610 28610 28610 28610 +30        
Jun21 210204 28410 28410 28410 28410 +30        
Sep21 210204 28320 28320 28320 28320 unch        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb21 210204 5559.0 5616.5 5546.0 5606.5 +46.0 58,611 241,499 -481  
Mar21 210204 5556.0 5609.0 5556.0 5601.5 +46.0 102 8,750 -34  
Apr21 210204 5589.0 5589.0 5589.0 5589.0 +45.5        
Jun21 210204 5506.0 5506.0 5506.0 5506.0 +45.0 0 11 +0  
Sep21 210204 5486.5 5486.5 5486.5 5486.5 +44.0        
Dec21 210204 5458.5 5458.5 5458.5 5458.5 +41.0 0 28,501 +0  
Total Volume and Open Interest 58,713 288,265 -515  
Hang Seng Index(HKFE) Weekly Monthly
Feb21 210204 29200 29348 28689 29090 -122 137,805 107,192 -2,375  
Mar21 210204 29080 29280 28628 29029 -125 1,501 11,320 +172  
Total Volume and Open Interest 139,400 123,581 -2,238  
DAX(EUREX) Weekly Monthly
Mar21 210204 13960.0 14061.0 13898.0 14044.0 +128.0 51,806 71,030 +420  
Jun21 210204 13966.0 14059.0 13966.0 14049.0 +127.0 46 1,292 +15  
Sep21 210204 13965.0 14030.0 13965.0 14030.0 +127.0 0 20 +0  
Total Volume and Open Interest 51,852 72,342 +435  
Mini-DAX(EUREX)
Mar21 210204 13952.0 14062.0 13901.0 14044.0 +128.0 54,506 19,502 +1,237  
Jun21 210204 13970.0 14067.0 13953.0 14049.0 +127.0 65 217 +34  
Sep21 210204 14030.0 14030.0 14030.0 14030.0 +127.0 1 27 +0  
Total Volume and Open Interest 54,572 19,746 +1,271  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210204 3609 3640 3590 3633 +36 888,219 3,338,911 -9,350  
Jun21 210204 3553 3577 3539 3577 +36 2,907 76,125 +2,796  
Sep21 210204 3565 3565 3565 3565 +37 0 386 -1  
Total Volume and Open Interest 891,126 3,464,799 -6,555  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210204 10680 10798 10634 10762 +80 30,891 158,833 -2,428  
Jun21 210204 10496 10600 10480 10600 +80 251 8,133 +251  
Sep21 210204 10571 10571 10571 10571 +80 0 13 +0  
Total Volume and Open Interest 31,142 166,979 -2,177  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210204 6473.00 6506.00 6427.00 6451.00 -1.50 88,675 710,284 -1,262  
Jun21 210204 6393.00 6393.00 6393.00 6393.00 -2.50 1 123 +1  
Sep21 210204 6339.00 6339.00 6339.00 6339.00 -4.50 3 11 -2  
Total Volume and Open Interest 88,679 710,426 -1,263  
SPI 200(SFE) Weekly Monthly
Mar21 210204 6775.0 6794.0 6688.0 6697.0 -80.0 49,993 259,414 -2,136  
Jun21 210204 6679.0 6679.0 6679.0 6679.0 -80.0 0 649 +0  
Sep21 210204 6608.0 6608.0 6608.0 6608.0 -80.0        
Total Volume and Open Interest 50,020 260,597 -2,109  
FTSE MIB(ISE)
Mar21 210204 22575.00 23020.00 22470.00 22898.00 +394.00 20,508 60,894 +932  
Jun21 210204 22690.00 22695.00 22185.00 22588.00 +389.00 97 691 +57  
Sep21 210204 22421.00 22421.00 22421.00 22421.00 +392.00 2 11 +2  
Total Volume and Open Interest 20,607 61,596 +991  
KOSPI 200(KFE)
Mar21 210204 423.95 424.00 414.30 417.05 -8.25 376,323 235,841 -7,654  
Jun21 210204 423.75 423.75 414.00 416.65 -8.10 975 18,915 +271  
Sep21 210204 424.35 424.35 424.35 424.35 unch 1 970 +0  
Total Volume and Open Interest 377,373 288,697 -7,083  
GSCI(CME) Weekly Monthly
Feb21 210204 446.10 448.40 443.35 447.05 +1.25 71 5,720 -71  
Mar21 210204 448.05 448.45 443.95 447.10 +1.25 70 145 +70  
Apr21 210204 447.20 447.20 447.20 447.20 +1.45        
Total Volume and Open Interest 141 5,865 -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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!