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 08, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210208 1368.75 1392.50 1364.75 1387.75 +21.00 105,595 291,246 -4,504 Hover/Click
May21 210208 1367.25 1389.75 1362.75 1386.00 +20.25 66,828 191,770 -710 Hover/Click
Jul21 210208 1349.50 1371.25 1345.75 1368.00 +20.25 26,139 152,119 +2,168 Hover/Click
Aug21 210208 1306.25 1327.00 1303.25 1323.00 +19.00 2,155 15,428 +156 Hover/Click
Sep21 210208 1216.50 1236.50 1215.00 1233.25 +18.50 705 10,488 +58 Hover/Click
Nov21 210208 1162.25 1183.00 1161.25 1179.75 +18.75 12,458 183,585 +98 Hover/Click
Jan22 210208 1160.00 1177.00 1156.50 1173.75 +18.75 605 17,043 +86 Hover/Click
Mar22 210208 1128.50 1147.75 1128.50 1145.00 +17.50 2,325 39,215 +522 Hover/Click
May22 210208 1123.75 1139.00 1123.75 1136.00 +17.00 424 9,480 +81 Hover/Click
Jul22 210208 1113.00 1133.00 1113.00 1129.50 +16.25 210 4,789 +16 Hover/Click
Aug22 210208 1115.00 1115.00 1114.25 1114.25 +17.50 0 91 +0 Hover/Click
Sep22 210208 1084.50 1085.00 1081.75 1081.75 +17.25 0 358 +0 Hover/Click
Nov22 210208 1048.00 1057.25 1048.00 1054.75 +14.75 222 6,308 -35 Hover/Click
Jan23 210208 1055.00 1057.00 1055.00 1057.00 +14.25 0 6 +0 Hover/Click
Total Volume and Open Interest 217,666 922,012 -2,064  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210208 430.50 438.80 428.50 436.60 +6.10 36,838 130,720 -6,344 Hover/Click
May21 210208 429.50 437.40 427.50 435.60 +6.10 20,265 101,590 +2,745 Hover/Click
Jul21 210208 425.30 432.80 423.30 431.40 +6.00 12,292 71,778 +1,034 Hover/Click
Aug21 210208 411.00 418.30 409.30 417.30 +6.40 1,905 12,154 +189 Hover/Click
Sep21 210208 391.70 399.00 390.90 398.30 +6.60 553 12,325 -86 Hover/Click
Oct21 210208 374.70 379.60 371.90 379.20 +6.80 829 14,417 +187 Hover/Click
Dec21 210208 370.50 376.90 369.30 376.60 +6.70 2,847 44,642 +108 Hover/Click
Jan22 210208 368.70 373.60 366.50 373.50 +6.60 246 3,927 +44 Hover/Click
Mar22 210208 359.80 363.30 356.90 362.80 +6.00 609 7,425 +185 Hover/Click
May22 210208 357.60 360.30 355.10 359.60 +5.50 121 3,747 +29 Hover/Click
Total Volume and Open Interest 77,028 407,484 -1,871  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210208 44.89 45.77 44.66 45.63 +0.97 45,975 155,449 -3,257 Hover/Click
May21 210208 44.26 45.04 44.07 44.93 +0.88 27,411 120,292 +5,125 Hover/Click
Jul21 210208 43.56 44.31 43.49 44.23 +0.77 11,652 85,286 +347 Hover/Click
Aug21 210208 42.72 43.36 42.65 43.31 +0.72 2,795 18,087 +51 Hover/Click
Sep21 210208 41.85 42.43 41.85 42.40 +0.66 1,869 14,386 +564 Hover/Click
Oct21 210208 41.28 41.66 41.26 41.62 +0.59 1,935 16,909 +572 Hover/Click
Dec21 210208 40.63 41.25 40.63 41.17 +0.54 3,799 56,890 +934 Hover/Click
Jan22 210208 40.36 40.90 40.36 40.85 +0.60 246 5,358 +71 Hover/Click
Mar22 210208 40.26 40.44 40.07 40.38 +0.61 262 6,544 +147 Hover/Click
May22 210208 39.51 40.02 39.50 39.97 +0.63 115 4,163 +61 Hover/Click
Total Volume and Open Interest 96,252 487,250 +4,661  
Canola(WCE) Weekly Monthly
Mar21 210208 693.0 701.7 692.0 696.3 +4.0 4,581 39,027 -1,637 Hover/Click
May21 210208 675.4 687.0 674.5 683.6 +9.0 10,366 39,930 +516 Hover/Click
Jul21 210208 654.0 662.3 653.6 659.2 +5.3 7,721 49,067 -398 Hover/Click
Nov21 210208 560.3 566.4 559.3 563.6 +4.3 4,277 76,720 +1,478 Hover/Click
Jan22 210208 560.5 566.1 560.5 564.6 +4.2 307 8,439 +268 Hover/Click
Total Volume and Open Interest 27,257 213,297 +230  
Corn(CBOT) Weekly Monthly
Mar21 210208 548.75 565.75 548.75 563.75 +15.25 217,079 592,096 -13,659 Hover/Click
May21 210208 548.00 563.50 548.00 562.00 +14.50 122,103 482,552 +6,545 Hover/Click
Jul21 210208 536.25 549.50 536.25 548.00 +11.75 59,385 352,434 +8,574 Hover/Click
Sep21 210208 478.50 486.75 476.50 485.75 +7.50 14,226 151,055 +1,905 Hover/Click
Dec21 210208 451.25 459.75 449.75 458.25 +6.50 37,081 309,531 +2,785 Hover/Click
Mar22 210208 458.50 466.25 457.00 464.75 +6.00 2,299 32,441 +251 Hover/Click
May22 210208 461.25 469.00 461.00 468.00 +5.75 424 4,301 +18 Hover/Click
Jul22 210208 464.25 470.50 462.25 469.00 +5.50 665 18,273 +120 Hover/Click
Sep22 210208 430.50 434.00 426.25 433.25 +2.50 158 4,536 +6 Hover/Click
Dec22 210208 418.75 420.25 416.25 420.25 +1.75 1,274 24,990 +524 Hover/Click
Total Volume and Open Interest 454,726 1,974,259 +7,071  
Wheat(CBOT) Weekly Monthly
Mar21 210208 643.00 657.50 642.50 655.75 +14.50 66,019 158,701 -4,736 Hover/Click
May21 210208 647.75 661.00 647.00 659.50 +13.75 45,054 87,216 +2,483 Hover/Click
Jul21 210208 634.00 645.25 633.50 643.00 +11.00 18,098 106,500 +1,545 Hover/Click
Sep21 210208 634.50 643.75 633.25 641.50 +9.75 7,023 38,120 +1,258 Hover/Click
Dec21 210208 639.50 648.25 639.00 646.50 +9.00 5,755 43,396 -583 Hover/Click
Mar22 210208 645.75 653.00 644.75 651.75 +8.75 1,319 10,780 +8 Hover/Click
Total Volume and Open Interest 143,357 450,261 -17  
Wheat(KCBT) Weekly Monthly
Mar21 210208 627.75 642.00 626.25 639.50 +14.25 28,510 85,761 -3,971 Hover/Click
May21 210208 633.75 646.50 631.50 644.25 +14.25 22,018 63,156 +4,822 Hover/Click
Jul21 210208 633.50 646.50 633.00 644.75 +13.50 7,723 51,251 +173 Hover/Click
Sep21 210208 636.75 648.75 636.50 647.75 +13.25 1,179 10,974 +113 Hover/Click
Dec21 210208 644.75 654.75 643.00 653.25 +12.50 1,339 14,873 +401 Hover/Click
Mar22 210208 646.75 657.00 646.00 656.50 +13.25 135 1,149 -10 Hover/Click
May22 210208 641.50 641.50 641.50 641.50 +12.25 15 86 +2 Hover/Click
Total Volume and Open Interest 60,926 227,957 +1,531  
Wheat(MGE) Weekly Monthly
Mar21 210208 625.00 636.75 624.25 635.25 +9.25 4,073 29,243 -523 Hover/Click
May21 210208 635.50 647.75 635.50 646.25 +9.75 4,011 25,079 +358 Hover/Click
Jul21 210208 643.75 654.50 643.75 653.00 +9.00 3,602 16,137 +118 Hover/Click
Sep21 210208 650.00 659.50 650.00 658.50 +8.25 1,337 12,902 +14 Hover/Click
Dec21 210208 653.00 664.00 653.00 663.25 +10.50 379 6,297 +100 Hover/Click
Mar22 210208 661.25 662.25 660.75 662.25 +9.00 13 634 +13 Hover/Click
Total Volume and Open Interest 13,417 90,323 +82  
Oats(CBOT) Weekly Monthly
Mar21 210208 349.50 358.00 349.50 355.00 +5.75 172 2,802 -84 Hover/Click
May21 210208 349.25 356.00 348.00 354.25 +6.00 113 1,262 +62 Hover/Click
Jul21 210208 345.50 350.00 345.50 347.50 +6.00 0 102 +0 Hover/Click
Sep21 210208 319.75 320.00 319.75 320.00 +5.00 0 17 +0 Hover/Click
Total Volume and Open Interest 285 4,648 -22  
Rough Rice(CBOT) Weekly Monthly
Mar21 210208 13.00 13.10 12.97 12.97 -0.03 467 8,018 -354 Hover/Click
May21 210208 13.30 13.35 13.23 13.23 -0.04 354 1,712 +294 Hover/Click
Jul21 210208 13.39 13.39 13.39 13.39 -0.03 0 120 +0 Hover/Click
Sep21 210208 12.87 12.87 12.81 12.81 -0.02 2 261 +2 Hover/Click
Total Volume and Open Interest 823 10,112 -58  
Live Cattle(CME) Weekly Monthly
Feb21 210208 116.450 117.200 116.200 116.580 -0.150 7,546 25,587 -1,045 Hover/Click
Apr21 210208 123.650 124.785 123.430 123.950 +0.165 19,143 142,501 +2,256 Hover/Click
Jun21 210208 119.850 120.850 119.800 120.035 +0.055 10,601 77,359 -283 Hover/Click
Aug21 210208 118.400 119.285 118.330 118.900 +0.400 6,745 42,424 +1,007 Hover/Click
Oct21 210208 121.135 121.650 121.035 121.450 +0.300 3,013 21,728 +26 Hover/Click
Dec21 210208 123.580 123.885 123.350 123.730 +0.180 1,301 11,460 +197 Hover/Click
Total Volume and Open Interest 48,703 327,100 +2,290  
Feeder Cattle(CME) Weekly Monthly
Mar21 210208 138.330 138.800 137.200 137.450 -0.835 3,045 18,126 -385 Hover/Click
Apr21 210208 142.250 142.750 141.150 141.485 -0.715 2,078 6,434 +51 Hover/Click
May21 210208 144.500 144.900 143.350 143.580 -1.205 1,248 6,967 -57 Hover/Click
Aug21 210208 152.000 152.235 151.100 151.400 -0.950 574 5,554 +2 Hover/Click
Sep21 210208 152.830 153.250 152.330 152.435 -1.050 320 1,441 -27 Hover/Click
Oct21 210208 153.450 153.900 152.535 152.950 -1.250 251 816 +20 Hover/Click
Nov21 210208 154.035 154.050 152.550 152.950 -2.150 176 411 +68 Hover/Click
Total Volume and Open Interest 7,692 39,754 -328  
Lean Hogs(CME) Weekly Monthly
Feb21 210208 71.480 72.330 71.150 72.180 +1.200 7,863 13,197 -1,324 Hover/Click
Apr21 210208 80.700 81.080 79.950 80.650 +0.350 18,020 99,054 +2,050 Hover/Click
May21 210208 84.200 84.450 83.680 84.280 +0.350 199 2,260 +95  
Jun21 210208 89.650 90.300 89.450 90.080 +0.530 7,386 44,909 +185 Hover/Click
Jul21 210208 90.000 90.630 89.830 90.550 +0.600 1,936 19,616 +46 Hover/Click
Aug21 210208 89.100 89.600 88.900 89.550 +0.450 2,641 23,836 +264 Hover/Click
Oct21 210208 76.900 77.280 76.830 77.230 +0.280 2,184 18,832 +638 Hover/Click
Dec21 210208 70.300 70.480 70.280 70.480 +0.130 1,233 7,630 +312 Hover/Click
Total Volume and Open Interest 42,337 232,765 +2,691  
Class III Milk(CME) Weekly Monthly
Feb21 210208 15.60 15.73 15.52 15.61 -0.03 198 3,319 -3 Hover/Click
Mar21 210208 16.74 16.91 16.35 16.54 -0.15 312 3,554 -10 Hover/Click
Apr21 210208 17.23 17.50 17.04 17.12 unch 238 2,973 +87 Hover/Click
May21 210208 17.30 17.65 17.22 17.23 -0.25 58 2,338 +12 Hover/Click
Jun21 210208 17.37 17.70 17.30 17.40 -0.17 41 2,309 -2 Hover/Click
Jul21 210208 17.55 17.57 17.38 17.49 -0.11 20 1,121 +3 Hover/Click
Aug21 210208 17.63 17.66 17.50 17.58 -0.10 26 1,108 -1 Hover/Click
Sep21 210208 17.62 17.62 17.59 17.60 -0.09 10 1,037 -2 Hover/Click
Oct21 210208 17.57 17.58 17.53 17.55 -0.08 23 901 +6 Hover/Click
Nov21 210208 17.42 17.43 17.42 17.43 -0.02 49 747 -17 Hover/Click
Dec21 210208 17.23 17.23 17.19 17.19 -0.09 21 758 +8 Hover/Click
Jan22 210208 16.93 17.00 16.93 16.95 +0.02 1 100 +1 Hover/Click
Feb22 210208 16.90 16.90 16.90 16.90 +0.03 11 40 +9 Hover/Click
Total Volume and Open Interest 1,018 20,344 +100  
Cocoa(ICE) Weekly Monthly
Mar21 210208 2597 2614 2555 2577 -10 17,416 52,521 -5,281 Hover/Click
May21 210208 2473 2476 2433 2445 -27 20,225 90,030 +3,198 Hover/Click
Jul21 210208 2467 2467 2430 2440 -22 6,247 40,027 +1,368 Hover/Click
Sep21 210208 2463 2464 2434 2442 -21 1,953 22,289 -172 Hover/Click
Dec21 210208 2463 2464 2436 2441 -22 611 12,857 +85 Hover/Click
Mar22 210208 2441 2446 2439 2439 -23 192 5,758 -6 Hover/Click
May22 210208 2439 2439 2439 2439 -23 53 1,174 +18 Hover/Click
Total Volume and Open Interest 46,734 230,563 -753  
Coffee "C"(ICE) Weekly Monthly
Mar21 210208 124.20 124.80 123.30 124.10 -0.40 32,468 80,348 -2,569 Hover/Click
May21 210208 126.15 126.85 125.40 126.25 -0.40 22,583 70,449 +5,055 Hover/Click
Jul21 210208 128.20 128.80 127.55 128.15 -0.40 8,498 40,284 +1,073 Hover/Click
Sep21 210208 129.90 130.55 129.15 130.00 -0.40 4,203 39,055 -48 Hover/Click
Dec21 210208 132.00 132.55 131.10 132.00 -0.35 1,739 25,847 +493 Hover/Click
Mar22 210208 133.55 133.90 132.70 133.60 -0.35 951 10,661 +314 Hover/Click
Total Volume and Open Interest 70,624 281,238 +4,334  
Orange Juice(ICE) Weekly Monthly
Mar21 210208 112.40 113.70 111.25 113.20 +1.95 1,029 7,687 -54 Hover/Click
May21 210208 114.90 115.75 113.80 115.35 +1.60 498 3,740 +246 Hover/Click
Jul21 210208 117.10 118.10 117.00 117.90 +1.50 90 785 -6 Hover/Click
Sep21 210208 119.40 120.00 119.40 119.90 +1.00 34 195 +5 Hover/Click
Nov21 210208 121.50 121.80 121.50 121.80 +0.65 27 169 +22 Hover/Click
Jan22 210208 124.30 124.30 124.30 124.30 +0.65 0 21 +0 Hover/Click
Total Volume and Open Interest 1,678 12,597 +213  
Sugar #11(ICE) Weekly Monthly
Mar21 210208 16.46 16.61 16.26 16.27 -0.15 59,469 324,706 -12,622 Hover/Click
May21 210208 15.72 15.88 15.60 15.61 -0.09 45,804 256,994 +14,600 Hover/Click
Jul21 210208 15.14 15.27 15.05 15.08 -0.03 17,756 169,051 +2,467 Hover/Click
Oct21 210208 15.04 15.09 14.89 14.96 unch 10,392 127,362 +2,043 Hover/Click
Mar22 210208 15.20 15.31 15.13 15.19 -0.01 4,054 80,652 +276 Hover/Click
May22 210208 14.33 14.38 14.20 14.28 -0.03 1,621 48,331 +590 Hover/Click
Jul22 210208 13.71 13.77 13.55 13.65 -0.06 953 39,842 +246 Hover/Click
Oct22 210208 13.53 13.55 13.30 13.41 -0.07 334 34,306 +122 Hover/Click
Total Volume and Open Interest 140,838 1,109,715 +7,832  
London Cocoa(LCE) Weekly Monthly
Mar21 210208 1747 1747 1723 1739 -3 3,364 70,020 -763 Hover/Click
May21 210208 1674 1674 1650 1657 -12 6,742 48,026 +1,067 Hover/Click
Jul21 210208 1651 1651 1630 1634 -12 3,118 27,514 +326 Hover/Click
Sep21 210208 1637 1639 1624 1627 -10 961 34,140 -68 Hover/Click
Dec21 210208 1655 1658 1642 1644 -11 1,022 34,538 -226 Hover/Click
Mar22 210208 1654 1657 1649 1651 -10 416 12,505 +224 Hover/Click
May22 210208 1656 1656 1656 1656 -11 63 5,375 +36 Hover/Click
Total Volume and Open Interest 15,686 235,408 +596  
London Sugar(LCE) Weekly Monthly
Mar21 210208 476.00 479.70 471.50 472.00 -2.80 5,297 29,717 -2,204 Hover/Click
May21 210208 453.00 457.20 451.50 452.00 -1.40 6,331 42,988 +605 Hover/Click
Aug21 210208 432.30 435.10 430.40 430.70 -0.70 1,868 24,242 +811 Hover/Click
Oct21 210208 418.30 420.40 416.90 417.00 -0.40 313 6,330 +10 Hover/Click
Dec21 210208 415.00 415.00 412.90 412.90 -0.20 24 3,564 +2 Hover/Click
Total Volume and Open Interest 13,884 109,858 -776  
Cotton(ICE) Weekly Monthly
Mar21 210208 83.00 84.76 82.73 84.28 +1.54 38,431 82,240 -1,542 Hover/Click
May21 210208 84.32 85.85 84.05 85.60 +1.58 31,753 84,087 +6,245 Hover/Click
Jul21 210208 84.97 86.63 84.86 86.43 +1.59 16,148 46,283 +1,047 Hover/Click
Oct21 210208 82.72 82.72 82.72 82.72 +1.43 1 16 +1 Hover/Click
Dec21 210208 80.58 82.32 80.58 82.12 +1.48 12,076 36,980 +5,267 Hover/Click
Mar22 210208 81.67 82.44 81.64 82.30 +1.29 1,659 5,038 +682 Hover/Click
Total Volume and Open Interest 100,680 259,947 +11,802  
Lumber(CME) Weekly Monthly
Mar21 210208 950.0 951.0 905.6 940.0 +24.4 130 1,612 -30  
May21 210208 805.0 810.0 780.0 788.4 -6.3 55 710 +20  
Jul21 210208 754.7 754.7 729.1 740.0 -5.0 19 399 +5  
Sep21 210208 700.0 700.0 700.0 700.0 -5.0 1 42 +0  
Nov21 210208 680.0 680.0 680.0 680.0 -5.0 0 3 +0  
Jan22 210208 680.0 680.0 680.0 680.0 -5.0        
Mar22 210208 680.0 680.0 680.0 680.0 -5.0        
Total Volume and Open Interest 205 2,766 -5  
Crude Oil(NYM) Weekly Monthly
Mar21 210208 57.06 58.14 57.00 57.97 +1.12 381,404 405,717 -16,250 Hover/Click
Apr21 210208 56.95 57.98 56.86 57.83 +1.13 147,926 265,937 +7,716 Hover/Click
May21 210208 56.57 57.69 56.54 57.55 +1.15 81,490 204,073 +8,753 Hover/Click
Jun21 210208 56.16 57.28 56.15 57.15 +1.14 97,401 253,909 +2,709 Hover/Click
Jul21 210208 55.79 56.80 55.79 56.68 +1.12 36,464 138,258 +5,930 Hover/Click
Aug21 210208 55.25 56.26 55.25 56.15 +1.08 21,488 70,632 +1,991 Hover/Click
Sep21 210208 54.74 55.72 54.74 55.61 +1.03 33,310 113,958 +6,617 Hover/Click
Oct21 210208 54.25 55.20 54.25 55.10 +1.00 6,314 57,069 +268 Hover/Click
Nov21 210208 53.96 54.74 53.96 54.64 +0.97 6,158 57,824 +685 Hover/Click
Dec21 210208 53.47 54.32 53.36 54.23 +0.96 72,404 294,422 +109 Hover/Click
Jan22 210208 53.03 53.89 53.03 53.82 +0.93 8,596 48,642 +1,045 Hover/Click
Feb22 210208 53.10 53.49 53.10 53.43 +0.91 2,123 33,231 +307 Hover/Click
Mar22 210208 52.50 53.08 52.50 53.08 +0.90 3,423 34,502 +528 Hover/Click
Apr22 210208 52.75 52.75 52.75 52.75 +0.89 539 15,230 +104 Hover/Click
May22 210208 52.44 52.44 52.44 52.44 +0.88 2,433 16,700 -1,771 Hover/Click
Jun22 210208 51.51 52.19 51.47 52.16 +0.87 17,242 98,272 -2,917 Hover/Click
Total Volume and Open Interest 953,099 2,459,265 +15,238  
e-miNY Crude Oil(NYM)
Mar21 210208 57.075 58.150 57.025 57.975 +1.125 9,634 1,891 +12  
Apr21 210208 56.925 57.975 56.925 57.825 +1.125 736 480 +8  
May21 210208 56.825 57.650 56.825 57.550 +1.150 41 293 -8  
Jun21 210208 56.200 57.250 56.200 57.150 +1.150 38 219 +9  
Jul21 210208 56.525 56.750 56.525 56.675 +1.125 1 23 +1  
Aug21 210208 55.750 56.200 55.750 56.150 +1.075 3 8 +1  
Sep21 210208 55.550 55.600 55.550 55.600 +1.025 1 15 +0  
Oct21 210208 54.500 55.100 54.500 55.100 +1.000 2 16 +2  
Nov21 210208 54.650 54.650 54.650 54.650 +0.975 0 14 +0  
Dec21 210208 53.575 54.275 53.525 54.225 +0.950 16 177 +7  
Total Volume and Open Interest 10,510 3,221 +38  
NY Harbor ULSD(NYM) Weekly Monthly
Mar21 210208 171.49 175.30 171.48 174.78 +3.41 50,558 110,917 -50 Hover/Click
Apr21 210208 170.85 174.34 170.85 173.86 +3.33 33,414 64,950 +3,016 Hover/Click
May21 210208 170.77 173.82 170.77 173.37 +3.27 16,799 37,790 +3,264 Hover/Click
Jun21 210208 170.25 173.55 170.25 173.13 +3.23 18,435 57,902 +1,060 Hover/Click
Jul21 210208 171.66 173.46 171.20 173.14 +3.22 2,965 18,120 +543 Hover/Click
Aug21 210208 171.64 173.54 171.31 173.20 +3.20 1,684 10,806 +61 Hover/Click
Sep21 210208 171.20 173.61 171.20 173.41 +3.18 2,274 14,167 -150 Hover/Click
Oct21 210208 171.58 173.71 171.58 173.61 +3.14 1,357 7,046 +95 Hover/Click
Nov21 210208 172.25 173.95 172.23 173.72 +3.11 1,511 7,225 +230 Hover/Click
Dec21 210208 171.23 173.92 171.23 173.67 +3.13 8,916 36,761 +71 Hover/Click
Jan22 210208 172.06 173.84 172.01 173.78 +3.11 768 11,486 -119 Hover/Click
Feb22 210208 172.23 173.68 172.23 173.54 +3.05 395 2,331 +217 Hover/Click
Mar22 210208 172.35 173.00 171.65 172.74 +3.01 169 2,408 +44 Hover/Click
Apr22 210208 169.90 171.26 169.90 171.26 +2.93 129 1,168 +33 Hover/Click
Total Volume and Open Interest 140,423 409,572 +8,583  
RBOB Gasoline(NYM) Weekly Monthly
Mar21 210208 165.17 168.00 165.17 167.48 +2.55 49,900 124,494 -912 Hover/Click
Apr21 210208 176.01 178.77 175.77 178.35 +2.97 37,585 68,444 +3,959 Hover/Click
May21 210208 177.08 179.14 176.79 178.74 +3.04 13,677 46,289 +1,350 Hover/Click
Jun21 210208 176.28 178.53 176.12 178.12 +3.05 11,147 49,970 -902 Hover/Click
Jul21 210208 175.76 177.09 174.84 176.69 +3.02 3,422 22,638 -550 Hover/Click
Aug21 210208 172.75 174.60 172.70 174.54 +2.97 3,322 12,035 +337 Hover/Click
Sep21 210208 170.47 171.81 169.73 171.55 +2.94 5,005 26,632 +259 Hover/Click
Oct21 210208 158.48 160.43 158.15 160.26 +3.05 2,315 17,973 +43 Hover/Click
Nov21 210208 155.45 156.96 155.00 156.90 +2.98 1,470 7,620 -27 Hover/Click
Dec21 210208 152.67 154.51 152.50 154.41 +2.89 3,096 30,779 +155 Hover/Click
Total Volume and Open Interest 131,609 413,946 +3,737  
e-miNY RBOB Gasoline(NYM)
Mar21 210208 167.48 167.50 167.48 167.48 +2.55        
Apr21 210208 178.35 178.35 178.35 178.35 +2.97        
May21 210208 178.74 178.74 178.74 178.74 +3.04        
Jun21 210208 178.12 178.12 178.12 178.12 +3.05        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Mar21 210208 2.909 2.985 2.844 2.882 +0.019 186,926 278,534 -2,957 Hover/Click
Apr21 210208 2.880 2.946 2.822 2.862 +0.021 98,713 111,890 +5,306 Hover/Click
May21 210208 2.895 2.961 2.850 2.892 +0.025 55,594 93,821 +2,224 Hover/Click
Jun21 210208 2.941 3.000 2.900 2.941 +0.028 26,707 55,151 +763 Hover/Click
Jul21 210208 2.990 3.046 2.956 2.993 +0.028 28,338 54,360 +1,405 Hover/Click
Aug21 210208 2.999 3.054 2.968 3.004 +0.030 16,450 35,781 +1,914 Hover/Click
Sep21 210208 2.986 3.038 2.956 2.992 +0.032 11,883 60,747 +1,506 Hover/Click
Oct21 210208 3.004 3.057 2.974 3.010 +0.032 39,856 128,799 +5,623 Hover/Click
Nov21 210208 3.057 3.107 3.029 3.066 +0.030 7,493 43,322 +323 Hover/Click
Dec21 210208 3.171 3.218 3.144 3.176 +0.024 5,303 44,908 +381 Hover/Click
Jan22 210208 3.282 3.298 3.232 3.259 +0.022 17,118 46,932 +1,733 Hover/Click
Feb22 210208 3.198 3.224 3.170 3.195 +0.019 5,011 24,005 +468 Hover/Click
Mar22 210208 2.998 3.034 2.980 3.007 +0.018 12,253 34,373 +1,204 Hover/Click
Apr22 210208 2.555 2.575 2.542 2.573 +0.027 9,794 33,007 -1,146 Hover/Click
May22 210208 2.500 2.508 2.480 2.508 +0.026 4,997 14,958 +716 Hover/Click
Jun22 210208 2.523 2.530 2.504 2.530 +0.025 2,660 9,643 +328 Hover/Click
Total Volume and Open Interest 538,915 1,152,990 +22,454  
Brent Crude Oil(ICE) Weekly Monthly
Apr21 210208 59.43 60.72 59.43 60.56 +1.22 244,072 514,071 -7,763 Hover/Click
May21 210208 59.29 60.41 59.24 60.27 +1.19 125,941 349,071 +14,847 Hover/Click
Jun21 210208 58.92 60.00 58.91 59.87 +1.15 119,679 319,787 +9,001 Hover/Click
Jul21 210208 58.46 59.54 58.46 59.42 +1.14 44,740 176,724 +607 Hover/Click
Aug21 210208 58.14 59.12 58.14 59.00 +1.13 32,121 94,257 +4,795 Hover/Click
Sep21 210208 57.72 58.67 57.72 58.55 +1.11 35,051 86,739 +3,375 Hover/Click
Oct21 210208 57.28 58.23 57.28 58.11 +1.10 13,165 66,986 +2,501 Hover/Click
Nov21 210208 56.85 57.83 56.85 57.72 +1.10 5,932 47,194 +867 Hover/Click
Dec21 210208 56.48 57.47 56.45 57.36 +1.09 80,544 282,812 -298 Hover/Click
Jan22 210208 56.55 57.04 56.55 57.01 +1.08 5,573 46,931 -388 Hover/Click
Feb22 210208 56.40 56.69 56.40 56.69 +1.08 4,300 37,247 -67 Hover/Click
Mar22 210208 56.41 56.41 56.41 56.41 +1.05 4,561 55,071 +389 Hover/Click
Apr22 210208 56.15 56.15 56.15 56.15 +1.03 1,080 17,224 +295 Hover/Click
May22 210208 55.90 55.90 55.90 55.90 +1.02 272 20,283 -28 Hover/Click
Total Volume and Open Interest 759,272 2,616,067 +31,074  
Gas Oil(ICE) Weekly Monthly
Feb21 210208 487.50 497.25 487.25 493.50 +6.00 45,408 84,076 -13,154 Hover/Click
Mar21 210208 487.00 499.00 486.50 495.25 +6.00 97,377 181,475 +12,046 Hover/Click
Apr21 210208 490.00 499.50 489.75 496.00 +6.00 58,871 117,282 -1,948 Hover/Click
May21 210208 491.25 499.75 490.25 496.25 +6.00 30,519 71,490 +2,899 Hover/Click
Jun21 210208 480.50 499.25 480.50 496.00 +6.00 37,977 103,338 +2,155 Hover/Click
Jul21 210208 490.00 499.00 490.00 495.75 +5.75 9,285 34,266 -596 Hover/Click
Aug21 210208 490.50 499.00 490.25 495.75 +5.75 5,277 29,078 -242 Hover/Click
Sep21 210208 489.75 497.50 489.75 495.50 +5.75 6,509 34,514 +1,275 Hover/Click
Oct21 210208 490.00 499.00 490.00 495.75 +5.50 4,115 50,276 +772 Hover/Click
Nov21 210208 488.75 496.50 488.75 494.50 +5.50 3,075 28,439 -212 Hover/Click
Total Volume and Open Interest 341,444 1,008,115 +5,195  
Ethanol(CBOT)
Mar21 210208 1.710 1.710 1.710 1.710 unch 0 10 +0  
Apr21 210208 1.749 1.749 1.749 1.749 unch 0 41 +0  
May21 210208 1.720 1.720 1.720 1.720 unch 0 32 +0  
Jun21 210208 1.706 1.706 1.706 1.706 unch        
Jul21 210208 1.706 1.706 1.706 1.706 unch        
Aug21 210208 1.706 1.706 1.706 1.706 unch 0 5 +0  
Sep21 210208 1.706 1.706 1.706 1.706 unch        
Oct21 210208 1.693 1.693 1.693 1.693 unch        
Total Volume and Open Interest 0 88 +0  
WTI Crude Oil(ICE) Weekly Monthly
Mar21 210208 57.25 58.14 57.25 57.97 +1.12 27,462 58,475 -855 Hover/Click
Apr21 210208 57.14 57.99 57.14 57.83 +1.13 56,205 43,659 +845 Hover/Click
May21 210208 56.88 57.71 56.88 57.55 +1.15 51,144 25,018 -443 Hover/Click
Jun21 210208 56.50 57.30 56.44 57.15 +1.14 43,598 65,766 -752 Hover/Click
Jul21 210208 56.04 56.76 56.02 56.68 +1.12 14,796 14,513 +1,117 Hover/Click
Aug21 210208 55.53 56.18 55.50 56.15 +1.08 7,356 11,030 +374 Hover/Click
Sep21 210208 54.98 55.69 54.98 55.61 +1.03 5,518 17,377 +757 Hover/Click
Oct21 210208 54.64 55.11 54.64 55.10 +1.00 2,140 11,349 +666 Hover/Click
Nov21 210208 54.63 54.64 54.63 54.64 +0.97 2,227 10,211 +552 Hover/Click
Dec21 210208 53.55 54.31 53.55 54.23 +0.96 17,588 97,408 +2,367 Hover/Click
Jan22 210208 53.20 53.82 53.20 53.82 +0.93 270 5,827 +50 Hover/Click
Feb22 210208 53.43 53.43 53.43 53.43 +0.91 230 4,010 +47 Hover/Click
Mar22 210208 53.08 53.08 53.08 53.08 +0.90 379 9,780 +85 Hover/Click
Apr22 210208 52.75 52.75 52.75 52.75 +0.89 24 4,035 +15 Hover/Click
May22 210208 52.44 52.44 52.44 52.44 +0.88 130 3,966 -95 Hover/Click
Jun22 210208 51.90 52.16 51.88 52.16 +0.87 1,902 20,534 -226 Hover/Click
Total Volume and Open Interest 237,973 518,790 +5,541  
US Dollar Index(ICE) Weekly Monthly
Mar21 210208 91.000 91.225 90.880 90.920 -0.113 19,393 36,986 +1,028 Hover/Click
Jun21 210208 90.930 91.185 90.845 90.895 -0.113 214 886 -4 Hover/Click
Sep21 210208 91.025 91.155 90.860 90.860 -0.107 3 122 +3 Hover/Click
Total Volume and Open Interest 19,611 38,050 +1,027  
Australian Dollar(CME) Weekly Monthly
Mar21 210208 76.73 77.16 76.53 77.05 +0.35 85,694 138,775 -989 Hover/Click
Jun21 210208 76.81 77.19 76.57 77.09 +0.35 120 615 +24 Hover/Click
Sep21 210208 76.82 77.20 76.62 77.12 +0.35 2 306 +2 Hover/Click
Total Volume and Open Interest 86,412 140,517 -886  
British Pound(CME) Weekly Monthly
Mar21 210208 137.38 137.51 136.81 137.46 +0.16 136,818 159,525 +3,797 Hover/Click
Jun21 210208 137.39 137.55 136.88 137.51 +0.16 1,521 3,269 +508 Hover/Click
Sep21 210208 137.30 137.56 136.93 137.56 +0.17 12 342 +0 Hover/Click
Total Volume and Open Interest 138,827 164,246 +4,477  
Canadian Dollar(CME) Weekly Monthly
Mar21 210208 78.38 78.54 78.24 78.49 +0.16 61,792 150,030 +1,311 Hover/Click
Jun21 210208 78.40 78.54 78.25 78.50 +0.16 64 4,013 -2 Hover/Click
Sep21 210208 78.36 78.50 78.26 78.50 +0.17 11 1,028 +8 Hover/Click
Dec21 210208 78.34 78.51 78.29 78.50 +0.17 21 743 +12 Hover/Click
Total Volume and Open Interest 62,275 156,639 +1,430  
Japanese Yen(CME) Weekly Monthly
Mar21 210208 94.93 95.21 94.66 95.07 +0.20 81,402 188,902 -435 Hover/Click
Jun21 210208 94.89 95.24 94.76 95.16 +0.20 147 317 +68 Hover/Click
Sep21 210208 95.06 95.37 94.86 95.26 +0.20 0 192 +0 Hover/Click
Total Volume and Open Interest 81,687 190,397 -242  
Swiss Franc(CME) Weekly Monthly
Mar21 210208 111.35 111.43 110.97 111.38 +0.12 18,949 49,785 -18 Hover/Click
Jun21 210208 111.65 111.70 111.27 111.66 +0.12 229 742 +197 Hover/Click
Sep21 210208 111.99 111.99 111.58 111.95 +0.12 5 85 +0 Hover/Click
Total Volume and Open Interest 19,183 50,614 +179  
EuroFX(CME) Weekly Monthly
Mar21 210208 120.54 120.75 120.29 120.65 +0.12 167,699 658,508 -3,620 Hover/Click
Jun21 210208 120.79 120.98 120.53 120.89 +0.13 953 2,473 +124 Hover/Click
Sep21 210208 121.07 121.20 120.78 121.12 +0.12 82 1,131 -20 Hover/Click
Total Volume and Open Interest 170,796 667,113 -2,724  
Mexican Peso(CME) Weekly Monthly
Feb21 210208 495.25 497.25 494.00 496.75 +0.38 0 43 +0  
Mar21 210208 495.63 496.25 492.13 495.25 +0.50 48,127 151,656 +3,223 Hover/Click
Total Volume and Open Interest 49,422 154,315 +4,504  
Brazilian Real(CME) Weekly Monthly
Mar21 210208 186.60 188.35 184.40 185.80 -0.20 5,997 33,821 -176 Hover/Click
Apr21 210208 184.50 188.15 184.25 185.65 -0.15 16 165 +16  
May21 210208 185.55 187.80 184.25 185.55 -0.05        
Jun21 210208 185.30 187.55 184.05 185.30 unch 0 1 +0 Hover/Click
Total Volume and Open Interest 6,013 33,987 -160  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210208 166~220 167~120 166~030 167~040 +0~130 333,614 1,182,273 -2,750 Hover/Click
Jun21 210208 165~020 165~240 164~160 165~180 +0~130 2,591 4,671 +1,644 Hover/Click
Sep21 210208 165~180 165~180 165~180 165~180 +0~130       Hover/Click
Total Volume and Open Interest 336,205 1,186,944 -1,106  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210208 136~215 136~250 136~145 136~220 unch 1,424,723 3,536,049 +9,854 Hover/Click
Jun21 210208 135~185 135~230 135~130 135~200 unch 17,447 75,474 +5,090 Hover/Click
Sep21 210208 135~200 135~200 135~200 135~200 unch       Hover/Click
Total Volume and Open Interest 1,442,170 3,611,523 +14,944  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210208 125~260 125~260 125~224 125~236 -0~016 745,823 3,464,246 -7,585 Hover/Click
Jun21 210208 125~154 125~162 125~130 125~142 -0~016 2,855 40,935 +1,766 Hover/Click
Sep21 210208 125~142 125~142 125~142 125~142 -0~016       Hover/Click
Total Volume and Open Interest 748,678 3,505,181 -5,819  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210208 110~161 110~162 110~154 110~156 -0~003 264,163 2,160,717 -5,841 Hover/Click
Jun21 210208 110~155 110~155 110~146 110~150 -0~003 1,676 15,000 +1,609 Hover/Click
Sep21 210208 110~150 110~150 110~150 110~150 -0~003       Hover/Click
Total Volume and Open Interest 265,839 2,175,717 -4,232  
Eurodollars(CME) Weekly Monthly
Mar21 210208 99.840 99.840 99.835 99.840 unch 109,377 1,146,866 -2,090  
Jun21 210208 99.840 99.845 99.835 99.840 -0.005 56,600 1,040,735 -2,199  
Sep21 210208 99.825 99.830 99.820 99.825 -0.005 92,753 828,256 -122  
Dec21 210208 99.790 99.790 99.785 99.790 unch 58,642 860,527 +7,111  
Mar22 210208 99.820 99.820 99.810 99.815 -0.005 123,645 863,786 +23,305  
Jun22 210208 99.795 99.795 99.785 99.790 -0.005 97,462 694,626 -2,224  
Sep22 210208 99.775 99.775 99.760 99.765 -0.005 102,572 572,864 +5,893  
Dec22 210208 99.705 99.705 99.685 99.695 -0.010 100,739 474,804 -5,006  
Mar23 210208 99.695 99.695 99.675 99.685 -0.010 148,867 981,547 +462  
Jun23 210208 99.610 99.610 99.590 99.600 -0.010 152,860 630,538 +11,826  
Sep23 210208 99.430 99.430 99.400 99.415 -0.015 109,884 543,827 +2,580  
Dec23 210208 99.325 99.330 99.300 99.315 -0.020 181,648 437,619 +12,091  
Mar24 210208 99.235 99.240 99.205 99.220 -0.025 86,142 414,291 -3,212  
Jun24 210208 99.125 99.125 99.090 99.110 -0.025 62,437 257,572 -511  
Sep24 210208 99.025 99.025 98.980 99.000 -0.025 63,971 223,522 -5,418  
Dec24 210208 98.920 98.920 98.870 98.895 -0.025 78,904 266,934 -222  
Mar25 210208 98.815 98.815 98.775 98.810 -0.020 38,625 174,606 +156  
Jun25 210208 98.730 98.730 98.680 98.715 -0.020 26,228 143,571 +2,244  
Total Volume and Open Interest 1,797,069 11,033,274 +44,831  
Ultra T-Bond(CBOT)
Mar21 210208 200~01 201~25 199~05 201~11 +1~00 162,790 1,092,536 -2,397  
Jun21 210208 197~31 200~01 197~17 199~21 +1~00 18 380 +3  
Sep21 210208 199~21 199~21 199~21 199~21 +1~00        
Total Volume and Open Interest 162,808 1,092,916 -2,394  
Ultra 10-Yr T-Note(CBOT)
Mar21 210208 152~240 153~015 152~110 152~285 +0~045 257,921 1,180,520 +9,913  
Jun21 210208 151~100 151~180 150~300 151~145 +0~050 1,524 5,168 +1,421  
Sep21 210208 151~145 151~145 151~145 151~145 +0~050        
Total Volume and Open Interest 259,445 1,185,688 +11,334  
30 Day Federal Funds(CBOT)
Feb21 210208 99.935 99.938 99.930 99.935 unch 29,719 179,504 +2,380  
Mar21 210208 99.940 99.940 99.935 99.940 unch 4,001 110,012 -915  
Apr21 210208 99.930 99.935 99.925 99.930 unch 18,108 136,843 -3,368  
May21 210208 99.925 99.925 99.920 99.925 unch 4,949 83,005 +797  
Jun21 210208 99.930 99.930 99.925 99.925 unch 3,675 68,901 +699  
Jul21 210208 99.925 99.930 99.920 99.920 -0.005 4,607 109,527 +127  
Total Volume and Open Interest 91,559 1,065,078 +7,341  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210208 151.63 151.64 151.49 151.49 -0.18 1,047 14,049 -141 Hover/Click
Jun21 210208 151.49 151.49 151.49 151.49 -0.18       Hover/Click
Sep21 210208 151.49 151.49 151.49 151.49 -0.18       Hover/Click
Total Volume and Open Interest 1,047 14,049 -141  
Euro-Buxl(EUREX)
Mar21 210208 216.60 217.36 215.48 216.92 -0.28 122,372 290,172 +166  
Jun21 210208 214.80 215.26 214.18 215.26 -0.28 20,099 24,827 +11,574  
Sep21 210208 213.88 213.88 213.88 213.88 -0.28 0 1 +0  
Total Volume and Open Interest 142,471 315,000 +11,740  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210208 175.96 176.23 175.61 176.12 -0.05 848,300 1,451,575 +25,481 Hover/Click
Jun21 210208 172.88 173.24 172.88 173.24 -0.04 15,279 27,211 +6,434 Hover/Click
Sep21 210208 173.20 173.20 173.20 173.20 -0.05 0 2 +0 Hover/Click
Total Volume and Open Interest 863,579 1,478,788 +31,915  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210208 134.90 134.96 134.80 134.94 unch 448,980 1,123,596 +11,548 Hover/Click
Jun21 210208 135.27 135.42 135.27 135.42 -0.03 1 7 +0 Hover/Click
Sep21 210208 136.94 136.94 136.94 136.94 unch       Hover/Click
Total Volume and Open Interest 448,981 1,123,603 +11,548  
Euro-Schatz(EUREX)
Mar21 210208 112.27 112.27 112.25 112.25 -0.01 347,375 1,567,361 +63,126  
Jun21 210208 112.15 112.15 112.15 112.15 -0.01 502 903 +501  
Sep21 210208 112.83 112.83 112.83 112.83 -0.00        
Total Volume and Open Interest 347,877 1,568,264 +63,627  
3-Mth Euribor(EUREX)
Mar21 210208 100.540 100.540 100.540 100.540 unch 0 872 +0  
Jun21 210208 100.545 100.545 100.545 100.545 unch 0 593 +0  
Sep21 210208 100.540 100.540 100.540 100.540 -0.005 0 991 +0  
Total Volume and Open Interest 0 3,608 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210208 132~01 132~13 131~23 132~10 +0~03 401,401 529,101 +10,848 Hover/Click
Jun21 210208 131~11 131~11 131~11 131~11 +0~03 1,406 1,614 +1,276 Hover/Click
Total Volume and Open Interest 402,807 530,715 +12,124  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210208 99.94 99.95 99.94 99.95 +0.00 103,613 545,979 -901  
Jun21 210208 99.95 99.96 99.94 99.96 +0.00 267,158 733,812 -28,376  
Sep21 210208 99.96 99.98 99.96 99.97 +0.00 184,043 538,590 +9,086  
Dec21 210208 99.96 99.99 99.96 99.98 +0.01 180,251 528,722 +1,728  
Mar22 210208 99.86 99.89 99.85 99.88 +0.00 122,705 627,377 +2,684  
Jun22 210208 99.85 99.87 99.83 99.86 +0.01 125,918 335,928 +18,751  
Total Volume and Open Interest 1,780,592 4,553,926 +94,577  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210208 100.535 100.540 100.535 100.540 unch 61,235 329,971 -13,764  
Jun21 210208 100.540 100.545 100.540 100.545 unch 51,051 379,285 +2,322  
Sep21 210208 100.545 100.550 100.535 100.545 unch 33,133 327,244 +657  
Total Volume and Open Interest 829,238 3,379,115 -17,170  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210208 99.99 99.99 99.98 99.99 unch 7,698 126,073 +1,589  
Jun21 210208 99.98 99.98 99.97 99.98 unch 11,058 145,333 +534  
Sep21 210208 99.96 99.97 99.96 99.97 unch 2,063 128,189 -209  
Dec21 210208 99.95 99.96 99.95 99.96 unch 12,547 131,550 -2,034  
Mar22 210208 99.94 99.94 99.93 99.94 unch 10,382 129,353 -3,225  
Jun22 210208 99.92 99.92 99.91 99.91 -0.01 16,710 68,713 +7,667  
Sep22 210208 99.87 99.87 99.86 99.87 unch 3,051 57,462 +2,043  
Dec22 210208 99.82 99.83 99.82 99.82 -0.01 3,726 36,331 +593  
Mar23 210208 99.78 99.78 99.77 99.77 -0.01 557 2,346 +395  
Jun23 210208 99.71 99.71 99.71 99.71 -0.01 145 541 +41  
Total Volume and Open Interest 67,937 826,550 +7,394  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210208 98.80 98.81 98.72 98.73 -0.07 297,537 1,409,967 +12,778  
Jun21 210208 98.72 98.72 98.70 98.70 -0.07 1 2,432 +1  
Total Volume and Open Interest 297,538 1,412,399 +12,779  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210208 99.82 99.82 99.82 99.82 unch 169,653 937,043 +22,676  
Jun21 210208 99.80 99.80 99.80 99.80 -0.00 0 1 +0  
Total Volume and Open Interest 169,653 937,044 +22,676  
Gold(CMX) Weekly Monthly
Feb21 210208 1816.3 1836.7 1806.2 1831.9 +21.0 2,375 10,943 -233 Hover/Click
Apr21 210208 1818.1 1840.6 1807.3 1834.2 +21.2 279,616 402,086 -343 Hover/Click
Jun21 210208 1818.9 1842.2 1809.9 1836.8 +21.2 5,829 60,134 +259 Hover/Click
Aug21 210208 1820.7 1844.5 1812.1 1838.9 +21.1 1,736 17,999 +425 Hover/Click
Oct21 210208 1820.0 1845.0 1814.0 1840.5 +20.8 389 7,652 +197 Hover/Click
Dec21 210208 1828.0 1848.4 1816.6 1841.9 +20.0 870 12,237 +225 Hover/Click
Feb22 210208 1830.8 1847.4 1830.8 1843.3 +19.4 169 3,656 +33 Hover/Click
Apr22 210208 1845.0 1845.0 1845.0 1845.0 +19.4 7 41 +0 Hover/Click
Jun22 210208 1843.1 1848.8 1843.1 1846.9 +19.4 3 128 +0 Hover/Click
Aug22 210208 1848.4 1848.4 1848.4 1848.4 +19.4 0 4 +0 Hover/Click
Oct22 210208 1852.1 1852.1 1852.1 1852.1 +19.4       Hover/Click
Dec22 210208 1854.2 1854.2 1854.2 1854.2 +19.4 15 243 +0 Hover/Click
Total Volume and Open Interest 293,003 517,620 +533  
Silver(CMX) Weekly Monthly
Mar21 210208 2720.0 2770.0 2693.0 2757.6 +55.7 104,912 116,919 -4,150 Hover/Click
May21 210208 2718.5 2773.0 2696.5 2760.2 +54.4 6,270 38,417 +1,017 Hover/Click
Jul21 210208 2732.5 2771.0 2695.5 2760.8 +54.1 1,571 9,339 +342 Hover/Click
Sep21 210208 2732.5 2770.0 2700.0 2760.2 +54.0 712 4,860 +444 Hover/Click
Dec21 210208 2727.5 2772.0 2711.5 2760.1 +52.2 352 4,166 +21 Hover/Click
Mar22 210208 2762.5 2775.5 2762.5 2765.2 +52.2 0 490 +0 Hover/Click
May22 210208 2770.2 2770.2 2770.2 2770.2 +52.2 0 4 +0 Hover/Click
Total Volume and Open Interest 114,018 175,077 -2,345  
Platinum(NYMEX) Weekly Monthly
Apr21 210208 1138.7 1186.9 1137.5 1175.2 +42.2 12,496 61,341 +651 Hover/Click
Jul21 210208 1140.6 1188.8 1140.6 1177.3 +41.2 435 3,849 +209 Hover/Click
Oct21 210208 1187.0 1189.1 1179.5 1179.5 +40.8 90 159 -15 Hover/Click
Jan22 210208 1182.8 1182.8 1182.8 1182.8 +40.4 14 83 +2 Hover/Click
Total Volume and Open Interest 13,087 65,495 +805  
Palladium(NYMEX) Weekly Monthly
Mar21 210208 2344.50 2357.50 2322.00 2336.70 +10.40 1,957 7,078 -151 Hover/Click
Jun21 210208 2342.50 2367.00 2336.00 2347.20 +10.70 516 2,497 +229 Hover/Click
Sep21 210208 2347.00 2347.00 2347.00 2347.00 +10.70 0 3 +0 Hover/Click
Total Volume and Open Interest 2,473 9,578 +78  
Copper(CMX) Weekly Monthly
Mar21 210208 363.90 368.00 362.25 366.60 +4.00 66,302 141,548 -4,170 Hover/Click
May21 210208 363.95 368.10 362.30 366.70 +4.05 11,648 56,423 +1,966 Hover/Click
Jul21 210208 364.20 367.60 362.10 366.20 +3.75 2,816 21,597 +349 Hover/Click
Sep21 210208 362.45 366.40 361.65 365.45 +3.55 1,171 20,395 -171 Hover/Click
Dec21 210208 362.40 365.10 360.70 364.15 +3.30 645 10,664 +214 Hover/Click
Total Volume and Open Interest 83,254 259,084 -1,794  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210208 31126 31296 31050 31268 +226 114,243 97,155 +3,495 Hover/Click
Jun21 210208 31019 31174 30938 31154 +228 186 314 +15 Hover/Click
Sep21 210208 30919 31099 30919 31099 +209 1 7 +0 Hover/Click
Dec21 210208 31011 31011 31011 31011 +225 0 1 +0 Hover/Click
Total Volume and Open Interest 114,430 97,477 +3,510  
S & P 500(CME) Weekly Monthly
Mar21 210208 3908.00 3910.25 3908.00 3908.00 +27.75 1,266 22,324 -872  
Jun21 210208 3897.75 3897.75 3897.75 3897.75 +27.75        
Sep21 210208 3887.25 3887.25 3887.25 3887.25 +27.75        
Dec21 210208 3874.00 3874.00 3874.00 3874.00 +28.00        
Total Volume and Open Interest 1,266 22,398 -872  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210208 3889.00 3911.25 3885.50 3908.00 +27.75 1,136,404 2,584,290 -8,079 Hover/Click
Jun21 210208 3879.50 3900.00 3876.00 3897.75 +27.75 1,933 34,036 +928 Hover/Click
Sep21 210208 3878.50 3890.00 3870.75 3887.25 +27.75 29 523 +3 Hover/Click
Dec21 210208 3874.00 3874.00 3874.00 3874.00 +28.00 0 42 +0 Hover/Click
Total Volume and Open Interest 1,138,366 2,618,911 -7,148  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210208 13623.75 13693.00 13596.00 13683.00 +85.00 408,023 230,699 +210 Hover/Click
Jun21 210208 13625.25 13678.50 13585.00 13670.00 +85.25 1,006 2,756 +282 Hover/Click
Sep21 210208 13662.75 13662.75 13586.75 13662.25 +84.00 0 9 +0 Hover/Click
Total Volume and Open Interest 409,029 233,468 +492  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210208 2481.70 2517.50 2477.20 2514.00 +39.90 7,482 51,304 -178 Hover/Click
Jun21 210208 2523.20 2523.20 2523.20 2523.20 +39.20       Hover/Click
Sep21 210208 2528.10 2528.10 2528.10 2528.10 +39.20       Hover/Click
Total Volume and Open Interest 7,482 51,304 -178  
Volatility Index(CBOE)
Feb21 210208 24.05 24.45 23.74 23.84 -0.26 70,683 106,565 -5,191  
Mar21 210208 26.70 26.95 26.45 26.55 -0.10 61,858 141,182 +16,177  
Apr21 210208 27.83 28.08 27.65 27.84 unch 15,537 37,508 +238  
May21 210208 27.98 28.25 27.90 28.10 +0.05 11,739 15,726 +2,418  
Total Volume and Open Interest 166,730 329,461 +14,748  
S & P 600(CME)
Mar21 210208 1287.00 1287.00 1287.00 1287.00 +33.90        
Jun21 210208 1287.90 1287.90 1287.90 1287.90 +34.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210208 2234.00 2290.30 2230.80 2285.80 +55.50 152,239 561,747 +5,861 Hover/Click
Jun21 210208 2237.00 2284.20 2226.20 2280.70 +55.70 50 524 +11 Hover/Click
Sep21 210208 2276.30 2276.30 2276.30 2276.30 +55.30       Hover/Click
Total Volume and Open Interest 152,289 562,271 +5,872  
Nikkei 225(CME)
Mar21 210208 28810 29535 28810 29445 +655 3,815 16,015 +123  
Jun21 210208 28725 29370 28685 29290 +655 9 70 +8  
Total Volume and Open Interest 3,824 16,085 +131  
Nikkei 225(SGX) Weekly Monthly
Mar21 210208 28775 29420 28710 29370 +980 49,685 108,457 +4,735  
Jun21 210208 28820 29205 28820 29205 +975 55 7,308 +48  
Sep21 210208 29180 29180 29180 29180 +975 0 87 +0  
Total Volume and Open Interest 49,740 142,898 +4,783  
Nikkei 225 Mini(JPX)
Mar21 210208 28850 29410 28805 29410 +620 424,555 313,789 +3,059  
Jun21 210208 28580 29210 28505 29200 +1070 18,391 13,690 +519  
Sep21 210208 28505 29140 28440 29140 +1070 229 780 +18  
Total Volume and Open Interest 446,680 419,782 +17,014  
Nikkei 225(JPX)
Mar21 210208 28850 29410 28810 29410 +620 35,679 231,583 -1,131  
Jun21 210208 28660 29200 28610 29200 +620 441 25,382 -28  
Sep21 210208 28560 29140 28560 29140 +620 0 2,252 +300  
Total Volume and Open Interest 36,120 330,000 -1,375  
Nikkei 225(CME) Yen
Mar21 210208 28825 29530 28805 29435 +650 22,258 53,252 +2,114  
Jun21 210208 28675 29315 28620 29230 +645 11 109 +8  
Sep21 210208 29140 29140 29140 29140 +645        
Total Volume and Open Interest 22,269 53,362 +2,122  
Nikkei 225(CME) e-Mini Yen
Mar21 210208 29440 29440 29440 29440 +650        
Jun21 210208 29230 29230 29230 29230 +640        
Sep21 210208 29140 29140 29140 29140 +640        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb21 210208 5693.0 5713.0 5670.0 5684.0 +27.0 42,395 235,991 -4,148  
Mar21 210208 5677.5 5702.0 5673.5 5678.5 +27.0 700 10,143 +501  
Apr21 210208 5667.5 5667.5 5667.5 5667.5 +26.5        
Jun21 210208 5579.0 5579.0 5579.0 5579.0 +26.0 0 11 +0  
Sep21 210208 5559.0 5559.0 5559.0 5559.0 +26.0        
Dec21 210208 5535.5 5535.5 5535.5 5535.5 +27.5 0 28,501 +0  
Total Volume and Open Interest 43,095 284,150 -3,647  
Hang Seng Index(HKFE) Weekly Monthly
Feb21 210208 29277 29624 29165 29170 -97 166,945 105,363 +444  
Mar21 210208 29205 29550 29100 29100 -103 1,171 11,321 +254  
Total Volume and Open Interest 168,643 121,980 +926  
DAX(EUREX) Weekly Monthly
Mar21 210208 14082.0 14185.0 14032.0 14075.0 +34.0 45,365 71,439 -937  
Jun21 210208 14141.0 14141.0 14056.0 14081.0 +33.0 26 1,342 +7  
Sep21 210208 14118.0 14118.0 14060.0 14060.0 +32.0 2 18 -2  
Total Volume and Open Interest 45,393 72,799 -932  
Mini-DAX(EUREX)
Mar21 210208 14074.0 14183.0 14032.0 14075.0 +34.0 48,231 19,812 +408  
Jun21 210208 14164.0 14170.0 14050.0 14081.0 +33.0 33 214 +0  
Sep21 210208 14109.0 14111.0 14047.0 14060.0 +32.0 0 27 +0  
Total Volume and Open Interest 48,264 20,053 +408  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210208 3655 3682 3654 3668 +21 735,850 3,374,572 -8,580  
Jun21 210208 3615 3621 3602 3609 +20 3,171 84,358 +3,057  
Sep21 210208 3598 3598 3598 3598 +21 0 386 +0  
Total Volume and Open Interest 739,021 3,508,693 -5,523  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210208 10708 10752 10662 10696 +38 31,630 153,782 -2,658  
Jun21 210208 10534 10534 10534 10534 +38 320 8,365 +211  
Sep21 210208 10505 10505 10505 10505 +38 0 13 +0  
Total Volume and Open Interest 31,950 162,160 -2,447  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210208 6479.00 6518.00 6450.00 6481.00 +38.50 85,739 700,675 -3,354  
Jun21 210208 6409.00 6423.00 6409.00 6423.00 +38.50 5 119 -4  
Sep21 210208 6368.50 6368.50 6368.50 6368.50 +38.00 1 13 +1  
Total Volume and Open Interest 85,747 700,815 -3,357  
SPI 200(SFE) Weekly Monthly
Mar21 210208 6777.0 6835.0 6753.0 6810.0 +37.0 35,804 255,989 -2,151  
Jun21 210208 6791.0 6791.0 6791.0 6791.0 +37.0 0 649 +0  
Sep21 210208 6720.0 6720.0 6720.0 6720.0 +37.0        
Total Volume and Open Interest 35,820 257,464 -2,184  
FTSE MIB(ISE)
Mar21 210208 23275.00 23515.00 23220.00 23449.00 +370.00 26,000 63,414 -1,948  
Jun21 210208 22965.00 23185.00 22955.00 23147.00 +378.00 118 815 +73  
Sep21 210208 22970.00 22970.00 22970.00 22970.00 +376.00 0 11 +0  
Total Volume and Open Interest 26,118 64,240 -1,875  
KOSPI 200(KFE)
Mar21 210208 422.05 424.25 417.90 418.50 -4.00 364,142 236,987 +5,239  
Jun21 210208 421.90 429.95 417.50 417.90 -4.10 445 20,313 +1,039  
Sep21 210208 422.00 422.00 422.00 422.00 unch 1 971 +0  
Total Volume and Open Interest 364,662 292,042 +7,078  
GSCI(CME) Weekly Monthly
Feb21 210208 455.50 458.40 454.55 457.65 +5.95 22 5,741 +16  
Mar21 210208 458.65 458.65 457.90 457.90 +5.75 15 158 +13  
Apr21 210208 458.00 458.00 458.00 458.00 +5.95        
Total Volume and Open Interest 37 5,899 +29  
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