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 09, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210209 1391.00 1409.50 1377.50 1401.75 +14.00 125,252 270,906 -20,340 Hover/Click
May21 210209 1387.75 1406.75 1375.50 1398.75 +12.75 86,959 206,118 +14,348 Hover/Click
Jul21 210209 1369.50 1386.75 1357.75 1379.25 +11.25 22,222 151,189 -930 Hover/Click
Aug21 210209 1323.25 1340.00 1315.25 1334.00 +11.00 3,156 15,765 +337 Hover/Click
Sep21 210209 1233.75 1250.00 1226.75 1243.00 +9.75 605 10,494 +6 Hover/Click
Nov21 210209 1179.75 1196.75 1173.25 1190.75 +11.00 12,403 183,050 -535 Hover/Click
Jan22 210209 1174.00 1188.75 1168.00 1183.75 +10.00 497 17,107 +64 Hover/Click
Mar22 210209 1143.75 1158.75 1139.75 1153.25 +8.25 1,158 39,665 +450 Hover/Click
May22 210209 1143.50 1148.75 1133.50 1144.00 +8.00 551 9,598 +118 Hover/Click
Jul22 210209 1134.75 1142.25 1126.00 1138.25 +8.75 310 4,957 +168 Hover/Click
Aug22 210209 1121.50 1121.50 1121.50 1121.50 +7.25 0 91 +0 Hover/Click
Sep22 210209 1081.75 1092.50 1081.00 1092.50 +10.75 0 358 +0 Hover/Click
Nov22 210209 1059.00 1069.00 1056.00 1065.00 +10.25 211 6,339 +31 Hover/Click
Jan23 210209 1066.25 1066.50 1059.25 1066.50 +9.50 1 7 +1 Hover/Click
Total Volume and Open Interest 253,325 915,730 -6,282  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210209 437.70 443.70 432.30 438.70 +2.10 43,112 120,171 -10,549 Hover/Click
May21 210209 436.60 442.10 430.80 437.60 +2.00 32,449 108,226 +6,636 Hover/Click
Jul21 210209 432.00 437.00 426.20 433.00 +1.60 15,900 74,938 +3,160 Hover/Click
Aug21 210209 418.00 422.30 412.00 418.70 +1.40 3,837 12,165 +11 Hover/Click
Sep21 210209 399.00 403.40 393.60 399.60 +1.30 638 12,419 +94 Hover/Click
Oct21 210209 380.00 383.80 375.00 380.30 +1.10 728 14,427 +10 Hover/Click
Dec21 210209 377.20 380.70 371.90 377.50 +0.90 2,644 44,804 +162 Hover/Click
Jan22 210209 374.90 376.90 369.40 374.00 +0.50 147 3,907 -20 Hover/Click
Mar22 210209 363.30 366.90 358.80 362.00 -0.80 304 7,444 +19 Hover/Click
May22 210209 361.50 363.30 356.30 358.30 -1.30 116 3,762 +15 Hover/Click
Total Volume and Open Interest 100,129 407,035 -449  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210209 45.67 46.67 45.60 46.52 +0.89 56,288 143,166 -12,283 Hover/Click
May21 210209 45.00 45.92 44.89 45.77 +0.84 39,931 128,638 +8,346 Hover/Click
Jul21 210209 44.30 45.08 44.18 44.97 +0.74 18,317 89,733 +4,447 Hover/Click
Aug21 210209 43.31 44.10 43.26 44.02 +0.71 3,662 18,580 +493 Hover/Click
Sep21 210209 42.33 43.20 42.33 43.12 +0.72 1,180 14,456 +70 Hover/Click
Oct21 210209 41.71 42.50 41.61 42.41 +0.79 1,871 16,926 +17 Hover/Click
Dec21 210209 41.18 42.09 41.15 42.00 +0.83 4,240 57,082 +192 Hover/Click
Jan22 210209 40.86 41.85 40.86 41.78 +0.93 715 5,483 +125 Hover/Click
Mar22 210209 40.32 41.44 40.32 41.41 +1.03 923 6,878 +334 Hover/Click
May22 210209 40.45 41.06 40.24 41.04 +1.07 402 4,230 +67 Hover/Click
Total Volume and Open Interest 127,959 489,033 +1,783  
Canola(WCE) Weekly Monthly
Mar21 210209 697.0 707.0 697.0 706.3 +10.0 4,347 36,838 -2,189 Hover/Click
May21 210209 683.6 692.6 683.1 691.9 +8.3 9,816 41,937 +2,007 Hover/Click
Jul21 210209 659.2 664.3 656.3 663.3 +4.1 5,068 48,650 -417 Hover/Click
Nov21 210209 562.3 568.9 562.3 567.3 +3.7 5,217 77,590 +870 Hover/Click
Jan22 210209 568.7 568.7 562.7 567.7 +3.1 585 8,775 +336 Hover/Click
Total Volume and Open Interest 25,065 213,920 +623  
Corn(CBOT) Weekly Monthly
Mar21 210209 565.00 574.25 545.00 556.25 -7.50 216,445 553,608 -38,488 Hover/Click
May21 210209 562.50 572.00 543.25 554.25 -7.75 144,686 503,837 +21,285 Hover/Click
Jul21 210209 548.50 556.25 530.25 539.50 -8.50 40,397 357,026 +4,592 Hover/Click
Sep21 210209 485.25 490.00 472.00 482.25 -3.50 8,983 153,154 +2,099 Hover/Click
Dec21 210209 457.75 462.00 448.00 455.75 -2.50 23,103 310,577 +1,046 Hover/Click
Mar22 210209 464.00 468.00 455.00 462.75 -2.00 3,323 32,736 +295 Hover/Click
May22 210209 468.00 470.50 459.00 466.25 -1.75 821 4,293 -8 Hover/Click
Jul22 210209 468.25 471.50 460.50 467.75 -1.25 1,662 18,721 +448 Hover/Click
Sep22 210209 432.75 433.75 425.00 429.50 -3.75 641 4,652 +116 Hover/Click
Dec22 210209 420.00 421.00 413.75 418.50 -1.75 1,655 25,580 +590 Hover/Click
Total Volume and Open Interest 441,734 1,966,245 -8,014  
Wheat(CBOT) Weekly Monthly
Mar21 210209 657.75 660.50 639.75 649.50 -6.25 78,451 142,273 -16,428 Hover/Click
May21 210209 661.00 662.75 643.00 654.00 -5.50 64,482 98,822 +11,606 Hover/Click
Jul21 210209 643.00 646.50 631.50 641.00 -2.00 17,275 106,271 -229 Hover/Click
Sep21 210209 642.00 645.00 630.50 639.50 -2.00 7,922 37,917 -203 Hover/Click
Dec21 210209 646.50 649.25 635.50 644.50 -2.00 4,619 44,157 +761 Hover/Click
Mar22 210209 653.50 654.00 641.00 649.75 -2.00 760 10,897 +117 Hover/Click
Total Volume and Open Interest 173,607 445,918 -4,343  
Wheat(KCBT) Weekly Monthly
Mar21 210209 642.00 644.00 625.50 633.50 -6.00 51,760 77,829 -7,932 Hover/Click
May21 210209 646.00 648.25 630.50 638.50 -5.75 45,924 69,983 +6,827 Hover/Click
Jul21 210209 646.75 648.25 631.25 639.25 -5.50 14,347 51,079 -172 Hover/Click
Sep21 210209 648.25 650.00 634.50 641.75 -6.00 2,265 10,920 -54 Hover/Click
Dec21 210209 654.75 655.25 639.50 647.25 -6.00 1,604 15,111 +238 Hover/Click
Mar22 210209 653.75 658.00 644.00 651.25 -5.25 68 1,150 +1 Hover/Click
May22 210209 638.50 640.50 633.75 638.25 -3.25 0 86 +0 Hover/Click
Total Volume and Open Interest 115,992 226,881 -1,076  
Wheat(MGE) Weekly Monthly
Mar21 210209 635.25 638.00 619.50 626.50 -8.75 6,943 28,006 -1,237 Hover/Click
May21 210209 646.00 648.75 630.50 637.50 -8.75 6,659 24,990 -89 Hover/Click
Jul21 210209 653.00 656.00 638.25 645.25 -7.75 2,814 16,582 +445 Hover/Click
Sep21 210209 658.25 661.00 645.00 652.00 -6.50 2,257 13,309 +407 Hover/Click
Dec21 210209 663.00 663.00 651.00 657.25 -6.00 779 6,265 -32 Hover/Click
Mar22 210209 657.00 660.00 655.00 657.25 -5.00 17 637 +3 Hover/Click
Total Volume and Open Interest 19,469 89,820 -503  
Oats(CBOT) Weekly Monthly
Mar21 210209 356.25 357.00 351.00 354.00 -1.00 68 2,786 -16 Hover/Click
May21 210209 354.75 356.25 352.00 355.25 +1.00 36 1,285 +23 Hover/Click
Jul21 210209 349.25 349.50 349.00 349.00 +1.50 0 102 +0 Hover/Click
Sep21 210209 322.25 322.25 322.25 322.25 +2.25 0 17 +0 Hover/Click
Total Volume and Open Interest 104 4,655 +7  
Rough Rice(CBOT) Weekly Monthly
Mar21 210209 13.05 13.05 12.84 12.91 -0.06 589 7,758 -260 Hover/Click
May21 210209 13.22 13.23 13.11 13.19 -0.03 273 1,956 +244 Hover/Click
Jul21 210209 13.35 13.35 13.35 13.35 -0.04 2 120 +0 Hover/Click
Sep21 210209 12.81 12.81 12.81 12.81 unch 4 265 +4 Hover/Click
Total Volume and Open Interest 868 10,100 -12  
Live Cattle(CME) Weekly Monthly
Feb21 210209 116.350 118.400 116.350 117.450 +0.870 8,520 19,409 -6,178 Hover/Click
Apr21 210209 123.550 125.680 123.500 123.830 -0.120 20,621 144,226 +1,725 Hover/Click
Jun21 210209 119.830 121.200 119.430 119.650 -0.385 10,513 77,412 +53 Hover/Click
Aug21 210209 118.730 119.700 118.600 119.080 +0.180 7,551 42,986 +562 Hover/Click
Oct21 210209 121.385 122.180 121.080 121.600 +0.150 2,471 22,100 +372 Hover/Click
Dec21 210209 123.650 124.385 123.450 123.885 +0.155 1,081 11,498 +38 Hover/Click
Total Volume and Open Interest 51,131 323,778 -3,322  
Feeder Cattle(CME) Weekly Monthly
Mar21 210209 137.300 140.880 137.300 138.650 +1.200 5,042 17,157 -969 Hover/Click
Apr21 210209 141.100 145.150 141.100 143.185 +1.700 3,810 7,463 +1,029 Hover/Click
May21 210209 143.535 146.735 143.300 145.080 +1.500 1,288 6,908 -59 Hover/Click
Aug21 210209 151.000 154.000 151.000 152.700 +1.300 558 5,562 +8 Hover/Click
Sep21 210209 152.330 154.900 152.300 153.580 +1.145 232 1,483 +42 Hover/Click
Oct21 210209 153.050 155.000 153.000 154.130 +1.180 187 862 +46 Hover/Click
Nov21 210209 155.000 155.000 154.200 154.200 +1.250 97 425 +14 Hover/Click
Total Volume and Open Interest 11,214 39,865 +111  
Lean Hogs(CME) Weekly Monthly
Feb21 210209 72.130 72.680 71.650 72.600 +0.420 5,214 11,288 -1,909 Hover/Click
Apr21 210209 80.150 80.850 79.400 80.380 -0.270 16,779 101,053 +1,999 Hover/Click
May21 210209 83.950 84.350 83.200 84.030 -0.250 57 2,272 +12  
Jun21 210209 89.780 90.130 89.180 89.780 -0.300 7,568 46,070 +1,161 Hover/Click
Jul21 210209 90.350 90.650 89.830 90.580 +0.030 4,189 20,529 +913 Hover/Click
Aug21 210209 89.480 89.780 88.900 89.680 +0.130 4,506 23,444 -392 Hover/Click
Oct21 210209 77.100 77.500 76.730 77.430 +0.200 4,176 20,068 +1,236 Hover/Click
Dec21 210209 70.430 70.750 70.150 70.730 +0.250 1,539 8,110 +480 Hover/Click
Total Volume and Open Interest 45,025 236,538 +3,773  
Class III Milk(CME) Weekly Monthly
Feb21 210209 15.52 15.59 15.44 15.48 -0.13 299 3,331 +12 Hover/Click
Mar21 210209 16.43 16.61 16.25 16.31 -0.23 488 3,524 -30 Hover/Click
Apr21 210209 17.03 17.12 16.62 16.76 -0.36 239 2,963 -10 Hover/Click
May21 210209 17.27 17.30 17.01 17.15 -0.08 247 2,268 -70 Hover/Click
Jun21 210209 17.46 17.46 17.23 17.35 -0.05 170 2,317 +8 Hover/Click
Jul21 210209 17.36 17.42 17.36 17.42 -0.07 124 1,159 +38 Hover/Click
Aug21 210209 17.48 17.51 17.48 17.51 -0.07 58 1,133 +25 Hover/Click
Sep21 210209 17.55 17.56 17.54 17.54 -0.06 41 1,057 +20 Hover/Click
Oct21 210209 17.50 17.56 17.50 17.56 +0.01 92 959 +58 Hover/Click
Nov21 210209 17.43 17.43 17.39 17.43 unch 122 834 +87 Hover/Click
Dec21 210209 17.19 17.19 17.19 17.19 unch 23 768 +10 Hover/Click
Jan22 210209 16.95 16.95 16.95 16.95 unch 24 120 +20 Hover/Click
Feb22 210209 16.90 16.90 16.90 16.90 unch 26 63 +23 Hover/Click
Total Volume and Open Interest 1,984 20,560 +216  
Cocoa(ICE) Weekly Monthly
Mar21 210209 2590 2629 2575 2581 +4 24,891 41,967 -10,554 Hover/Click
May21 210209 2462 2472 2428 2430 -15 30,956 96,979 +6,949 Hover/Click
Jul21 210209 2452 2466 2425 2426 -14 10,665 42,958 +2,931 Hover/Click
Sep21 210209 2462 2467 2427 2428 -14 2,995 22,121 -168 Hover/Click
Dec21 210209 2461 2464 2427 2427 -14 985 12,976 +119 Hover/Click
Mar22 210209 2461 2461 2425 2425 -14 225 5,773 +15 Hover/Click
May22 210209 2459 2459 2425 2425 -14 18 1,162 -12 Hover/Click
Total Volume and Open Interest 70,750 229,828 -735  
Coffee "C"(ICE) Weekly Monthly
Mar21 210209 124.05 124.30 122.50 122.95 -1.15 25,376 72,394 -7,954 Hover/Click
May21 210209 126.15 126.35 124.60 125.00 -1.25 20,693 76,850 +6,401 Hover/Click
Jul21 210209 128.00 128.20 126.50 126.95 -1.20 6,081 41,089 +805 Hover/Click
Sep21 210209 129.85 130.05 128.35 128.80 -1.20 4,079 39,005 -50 Hover/Click
Dec21 210209 131.75 132.00 130.40 130.85 -1.15 2,246 26,311 +464 Hover/Click
Mar22 210209 133.00 133.60 132.20 132.50 -1.10 522 10,843 +182 Hover/Click
Total Volume and Open Interest 59,426 281,208 -30  
Orange Juice(ICE) Weekly Monthly
Mar21 210209 112.60 113.05 110.10 112.25 -0.95 789 7,562 -125 Hover/Click
May21 210209 115.20 115.20 112.30 114.25 -1.10 393 3,916 +176 Hover/Click
Jul21 210209 117.00 117.00 115.00 116.60 -1.30 66 777 -8 Hover/Click
Sep21 210209 117.25 118.90 117.25 118.90 -1.00 43 191 -4 Hover/Click
Nov21 210209 119.75 121.10 119.75 121.10 -0.70 16 171 +2 Hover/Click
Jan22 210209 122.30 123.35 122.30 123.35 -0.95 0 21 +0 Hover/Click
Total Volume and Open Interest 1,307 12,638 +41  
Sugar #11(ICE) Weekly Monthly
Mar21 210209 16.35 16.58 16.21 16.44 +0.17 86,154 309,359 -15,347 Hover/Click
May21 210209 15.64 15.84 15.55 15.76 +0.15 69,386 280,059 +23,065 Hover/Click
Jul21 210209 15.14 15.26 15.03 15.20 +0.12 25,464 171,299 +2,248 Hover/Click
Oct21 210209 14.96 15.10 14.90 15.06 +0.10 13,668 129,814 +2,452 Hover/Click
Mar22 210209 15.19 15.29 15.10 15.26 +0.07 5,922 81,571 +919 Hover/Click
May22 210209 14.28 14.35 14.18 14.32 +0.04 2,787 48,995 +664 Hover/Click
Jul22 210209 13.68 13.72 13.53 13.65 unch 2,608 40,776 +934 Hover/Click
Oct22 210209 13.41 13.47 13.29 13.40 -0.01 720 34,530 +224 Hover/Click
Total Volume and Open Interest 207,046 1,124,871 +15,156  
London Cocoa(LCE) Weekly Monthly
Mar21 210209 1745 1769 1742 1754 +15 4,975 69,420 -600 Hover/Click
May21 210209 1655 1671 1649 1650 -7 7,861 48,783 +757 Hover/Click
Jul21 210209 1634 1648 1632 1633 -1 4,380 28,236 +722 Hover/Click
Sep21 210209 1632 1641 1626 1628 +1 2,055 34,454 +314 Hover/Click
Dec21 210209 1653 1654 1641 1642 -2 1,978 34,601 +63 Hover/Click
Mar22 210209 1660 1660 1648 1649 -2 1,001 12,849 +344 Hover/Click
May22 210209 1665 1665 1654 1654 -2 237 5,510 +135 Hover/Click
Total Volume and Open Interest 22,637 237,264 +1,856  
London Sugar(LCE) Weekly Monthly
Mar21 210209 473.00 478.20 471.20 475.20 +3.20 10,253 26,077 -3,640 Hover/Click
May21 210209 452.10 457.00 452.00 454.80 +2.80 9,619 43,226 +238 Hover/Click
Aug21 210209 431.80 436.00 431.70 434.90 +4.20 2,566 24,810 +568 Hover/Click
Oct21 210209 418.30 422.00 418.30 421.50 +4.50 712 6,317 -13 Hover/Click
Dec21 210209 415.40 416.70 413.90 416.30 +3.40 141 3,623 +59 Hover/Click
Total Volume and Open Interest 23,415 107,137 -2,721  
Cotton(ICE) Weekly Monthly
Mar21 210209 84.40 87.13 84.40 86.93 +2.65 33,611 69,043 -13,197 Hover/Click
May21 210209 86.00 88.32 85.73 88.13 +2.53 29,177 87,328 +3,241 Hover/Click
Jul21 210209 86.50 89.08 86.50 88.89 +2.46 10,264 47,329 +1,046 Hover/Click
Oct21 210209 83.32 84.42 83.32 84.42 +1.70 4 15 -1 Hover/Click
Dec21 210209 82.20 83.79 82.19 83.67 +1.55 7,173 39,332 +2,352 Hover/Click
Mar22 210209 82.25 83.76 82.25 83.76 +1.46 1,214 5,623 +585 Hover/Click
Total Volume and Open Interest 81,888 254,122 -5,825  
Lumber(CME) Weekly Monthly
Mar21 210209 926.9 950.9 920.0 947.0 +7.0 171 1,574 -38  
May21 210209 789.0 789.2 763.0 778.8 -9.6 151 741 +31  
Jul21 210209 733.5 733.5 717.2 732.0 -8.0 77 395 -4  
Sep21 210209 692.0 692.0 692.0 692.0 -8.0 24 46 +4  
Nov21 210209 672.0 672.0 672.0 672.0 -8.0 3 4 +1  
Jan22 210209 672.0 672.0 672.0 672.0 -8.0        
Mar22 210209 672.0 672.0 672.0 672.0 -8.0        
Total Volume and Open Interest 426 2,760 -6  
Crude Oil(NYM) Weekly Monthly
Mar21 210209 58.11 58.62 57.27 58.36 +0.39 400,833 365,668 -40,049 Hover/Click
Apr21 210209 57.99 58.49 57.17 58.25 +0.42 170,654 274,078 +8,141 Hover/Click
May21 210209 57.68 58.20 56.93 57.97 +0.42 87,823 211,560 +7,487 Hover/Click
Jun21 210209 57.28 57.80 56.58 57.56 +0.41 75,605 257,140 +3,231 Hover/Click
Jul21 210209 56.74 57.23 56.16 57.06 +0.38 24,291 140,971 +2,713 Hover/Click
Aug21 210209 56.19 56.71 55.69 56.53 +0.38 17,544 71,577 +945 Hover/Click
Sep21 210209 55.69 56.13 55.19 55.97 +0.36 20,190 115,033 +1,075 Hover/Click
Oct21 210209 55.15 55.61 54.75 55.44 +0.34 9,061 57,821 +752 Hover/Click
Nov21 210209 54.85 55.13 54.46 54.96 +0.32 6,376 59,070 +1,246 Hover/Click
Dec21 210209 54.23 54.78 53.90 54.52 +0.29 66,701 292,795 -1,627 Hover/Click
Jan22 210209 53.96 54.30 53.70 54.10 +0.28 8,418 49,687 +1,045 Hover/Click
Feb22 210209 53.68 53.81 53.22 53.70 +0.27 4,313 33,849 +618 Hover/Click
Mar22 210209 53.20 53.87 52.87 53.34 +0.26 5,332 35,095 +593 Hover/Click
Apr22 210209 52.94 53.00 52.90 53.00 +0.25 786 15,179 -51 Hover/Click
May22 210209 52.69 52.69 52.69 52.69 +0.25 454 16,736 +36 Hover/Click
Jun22 210209 52.26 52.59 51.95 52.40 +0.24 15,770 99,052 +780 Hover/Click
Total Volume and Open Interest 942,700 2,446,654 -12,611  
e-miNY Crude Oil(NYM)
Mar21 210209 58.125 58.600 57.275 58.350 +0.375 8,594 1,820 -71  
Apr21 210209 57.950 58.475 57.175 58.250 +0.425 846 499 +19  
May21 210209 57.800 58.175 56.950 57.975 +0.425 32 298 +5  
Jun21 210209 57.625 57.775 56.625 57.550 +0.400 46 225 +6  
Jul21 210209 57.075 57.150 56.600 57.050 +0.375 7 25 +2  
Aug21 210209 56.475 56.525 56.475 56.525 +0.375 12 9 +1  
Sep21 210209 55.975 55.975 55.975 55.975 +0.375 2 15 +0  
Oct21 210209 55.450 55.450 55.450 55.450 +0.350 0 16 +0  
Nov21 210209 54.600 54.950 54.600 54.950 +0.300 0 14 +0  
Dec21 210209 54.325 54.725 53.950 54.525 +0.300 28 189 +12  
Total Volume and Open Interest 9,589 3,199 -22  
NY Harbor ULSD(NYM) Weekly Monthly
Mar21 210209 175.01 176.63 173.41 175.67 +0.89 68,855 108,631 -2,286 Hover/Click
Apr21 210209 174.06 175.69 172.49 174.82 +0.96 48,574 66,935 +1,985 Hover/Click
May21 210209 173.86 175.10 171.99 174.29 +0.92 22,160 40,207 +2,417 Hover/Click
Jun21 210209 173.59 174.83 171.71 174.02 +0.89 23,168 58,296 +394 Hover/Click
Jul21 210209 174.39 174.75 171.72 174.01 +0.87 5,829 18,949 +829 Hover/Click
Aug21 210209 173.95 174.57 171.79 174.06 +0.86 2,404 11,089 +283 Hover/Click
Sep21 210209 174.96 174.96 172.02 174.27 +0.86 3,316 14,062 -105 Hover/Click
Oct21 210209 174.56 174.69 172.92 174.46 +0.85 1,918 7,281 +235 Hover/Click
Nov21 210209 174.64 174.80 172.99 174.57 +0.85 1,319 7,299 +74 Hover/Click
Dec21 210209 174.50 175.20 172.32 174.51 +0.84 6,347 37,715 +954 Hover/Click
Jan22 210209 173.55 174.88 172.95 174.63 +0.85 367 11,526 +40 Hover/Click
Feb22 210209 173.14 174.90 173.14 174.39 +0.85 190 2,354 +23 Hover/Click
Mar22 210209 173.00 174.96 172.50 173.56 +0.82 128 2,404 -4 Hover/Click
Apr22 210209 171.25 173.28 170.09 172.05 +0.79 101 1,181 +13 Hover/Click
Total Volume and Open Interest 185,900 414,549 +4,977  
RBOB Gasoline(NYM) Weekly Monthly
Mar21 210209 167.91 169.24 164.94 167.36 -0.12 65,844 114,670 -9,824 Hover/Click
Apr21 210209 178.58 180.01 176.19 178.94 +0.59 52,441 80,557 +12,113 Hover/Click
May21 210209 178.94 180.39 176.65 179.44 +0.70 19,766 48,085 +1,796 Hover/Click
Jun21 210209 178.35 179.63 176.11 178.91 +0.79 10,052 49,635 -335 Hover/Click
Jul21 210209 176.76 177.72 174.78 177.53 +0.84 3,794 22,894 +256 Hover/Click
Aug21 210209 175.03 175.90 173.23 175.45 +0.91 1,804 12,386 +351 Hover/Click
Sep21 210209 172.50 172.88 170.06 172.49 +0.94 4,326 26,996 +364 Hover/Click
Oct21 210209 161.00 161.35 159.30 161.22 +0.96 1,794 18,058 +85 Hover/Click
Nov21 210209 156.30 158.00 155.66 157.85 +0.95 2,059 7,870 +250 Hover/Click
Dec21 210209 155.08 155.53 152.89 155.36 +0.95 3,209 30,725 -54 Hover/Click
Total Volume and Open Interest 167,083 419,317 +5,371  
e-miNY RBOB Gasoline(NYM)
Mar21 210209 167.36 167.36 167.36 167.36 -0.12        
Apr21 210209 178.94 178.94 178.94 178.94 +0.59        
May21 210209 179.44 179.44 179.44 179.44 +0.70        
Jun21 210209 178.91 178.91 178.91 178.91 +0.79        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Mar21 210209 2.883 2.927 2.788 2.835 -0.047 270,029 242,021 -36,513 Hover/Click
Apr21 210209 2.860 2.896 2.777 2.823 -0.039 155,020 112,777 +887 Hover/Click
May21 210209 2.887 2.924 2.810 2.860 -0.032 118,026 110,109 +16,288 Hover/Click
Jun21 210209 2.933 2.966 2.859 2.912 -0.029 43,634 57,094 +1,943 Hover/Click
Jul21 210209 2.985 3.016 2.912 2.966 -0.027 37,854 54,630 +270 Hover/Click
Aug21 210209 3.008 3.027 2.926 2.980 -0.024 19,507 39,006 +3,225 Hover/Click
Sep21 210209 3.005 3.018 2.913 2.970 -0.022 24,087 62,678 +1,931 Hover/Click
Oct21 210209 3.012 3.029 2.933 2.989 -0.021 43,107 130,611 +1,812 Hover/Click
Nov21 210209 3.087 3.087 2.992 3.048 -0.018 10,819 44,400 +1,078 Hover/Click
Dec21 210209 3.191 3.196 3.106 3.159 -0.017 7,031 45,597 +689 Hover/Click
Jan22 210209 3.261 3.278 3.194 3.244 -0.015 17,381 48,494 +1,562 Hover/Click
Feb22 210209 3.166 3.184 3.136 3.182 -0.013 4,425 24,633 +628 Hover/Click
Mar22 210209 3.016 3.016 2.959 2.996 -0.011 11,894 35,693 +1,320 Hover/Click
Apr22 210209 2.574 2.575 2.540 2.566 -0.007 7,637 33,571 +564 Hover/Click
May22 210209 2.510 2.510 2.478 2.509 +0.001 4,330 15,403 +445 Hover/Click
Jun22 210209 2.530 2.534 2.504 2.534 +0.004 3,065 10,345 +702 Hover/Click
Total Volume and Open Interest 787,397 1,152,360 -630  
Brent Crude Oil(ICE) Weekly Monthly
Apr21 210209 60.80 61.34 60.05 61.09 +0.53 229,424 486,461 -27,610 Hover/Click
May21 210209 60.53 60.97 59.76 60.71 +0.44 117,589 371,624 +22,553 Hover/Click
Jun21 210209 60.05 60.57 59.37 60.26 +0.39 95,503 315,666 -4,121 Hover/Click
Jul21 210209 59.68 60.10 58.96 59.78 +0.36 35,926 179,006 +2,282 Hover/Click
Aug21 210209 59.25 59.67 58.57 59.34 +0.34 22,684 98,017 +3,760 Hover/Click
Sep21 210209 58.79 59.20 58.17 58.90 +0.35 28,370 87,118 +379 Hover/Click
Oct21 210209 58.36 58.69 57.76 58.46 +0.35 9,867 66,616 -370 Hover/Click
Nov21 210209 57.96 58.27 57.42 58.06 +0.34 8,205 46,888 -306 Hover/Click
Dec21 210209 57.57 57.96 57.05 57.70 +0.34 81,264 282,874 +62 Hover/Click
Jan22 210209 57.34 57.36 57.34 57.36 +0.35 10,798 49,290 +2,359 Hover/Click
Feb22 210209 57.03 57.06 56.87 57.03 +0.34 10,073 39,537 +2,290 Hover/Click
Mar22 210209 56.76 56.76 56.76 56.76 +0.35 12,814 56,620 +1,549 Hover/Click
Apr22 210209 56.40 56.50 56.40 56.50 +0.35 4,905 18,049 +825 Hover/Click
May22 210209 56.24 56.24 56.24 56.24 +0.34 1,205 20,595 +312 Hover/Click
Total Volume and Open Interest 709,584 2,617,969 +1,902  
Gas Oil(ICE) Weekly Monthly
Feb21 210209 497.50 501.25 492.00 496.25 +2.75 35,691 72,728 -11,348 Hover/Click
Mar21 210209 499.25 503.00 493.50 498.00 +2.75 105,992 178,175 -3,300 Hover/Click
Apr21 210209 499.75 503.50 494.25 499.00 +3.00 75,814 119,003 +1,721 Hover/Click
May21 210209 500.00 503.50 494.50 499.25 +3.00 29,444 74,570 +3,080 Hover/Click
Jun21 210209 499.50 503.25 494.00 499.00 +3.00 46,168 101,683 -1,655 Hover/Click
Jul21 210209 499.25 503.00 494.00 499.00 +3.25 16,781 35,864 +1,598 Hover/Click
Aug21 210209 500.75 502.75 494.25 498.75 +3.00 6,753 28,873 -205 Hover/Click
Sep21 210209 500.50 502.00 493.75 498.50 +3.00 10,280 34,790 +276 Hover/Click
Oct21 210209 500.75 502.25 494.25 498.75 +3.00 10,520 54,413 +4,137 Hover/Click
Nov21 210209 499.25 500.50 493.00 497.50 +3.00 3,878 28,674 +235 Hover/Click
Total Volume and Open Interest 383,374 1,004,815 -3,300  
Ethanol(CBOT)
Mar21 210209 1.710 1.710 1.710 1.710 unch 0 10 +0  
Apr21 210209 1.749 1.749 1.749 1.749 unch 0 41 +0  
May21 210209 1.720 1.720 1.720 1.720 unch 0 32 +0  
Jun21 210209 1.706 1.706 1.706 1.706 unch        
Jul21 210209 1.706 1.706 1.706 1.706 unch        
Aug21 210209 1.706 1.706 1.706 1.706 unch 0 5 +0  
Sep21 210209 1.706 1.706 1.706 1.706 unch        
Oct21 210209 1.693 1.693 1.693 1.693 unch        
Total Volume and Open Interest 0 88 +0  
WTI Crude Oil(ICE) Weekly Monthly
Mar21 210209 58.30 58.63 57.27 58.36 +0.39 23,474 55,331 -3,144 Hover/Click
Apr21 210209 58.13 58.40 57.20 58.25 +0.42 37,464 44,220 +561 Hover/Click
May21 210209 57.79 58.12 57.00 57.97 +0.42 32,310 25,800 +782 Hover/Click
Jun21 210209 57.48 57.70 56.60 57.56 +0.41 33,443 64,646 -1,120 Hover/Click
Jul21 210209 56.94 57.22 56.28 57.06 +0.38 11,081 15,679 +1,166 Hover/Click
Aug21 210209 56.40 56.57 56.05 56.53 +0.38 4,902 11,130 +100 Hover/Click
Sep21 210209 55.57 56.02 55.27 55.97 +0.36 3,088 17,580 +203 Hover/Click
Oct21 210209 55.46 55.50 55.28 55.44 +0.34 1,250 11,452 +103 Hover/Click
Nov21 210209 54.76 54.96 54.76 54.96 +0.32 579 10,229 +18 Hover/Click
Dec21 210209 54.21 54.59 53.97 54.52 +0.29 12,984 95,597 -1,811 Hover/Click
Jan22 210209 54.00 54.10 54.00 54.10 +0.28 356 5,889 +62 Hover/Click
Feb22 210209 53.70 53.70 53.70 53.70 +0.27 207 4,034 +24 Hover/Click
Mar22 210209 53.34 53.34 53.34 53.34 +0.26 856 9,837 +57 Hover/Click
Apr22 210209 53.00 53.00 53.00 53.00 +0.25 224 4,076 +41 Hover/Click
May22 210209 52.69 52.69 52.69 52.69 +0.25 194 4,082 +116 Hover/Click
Jun22 210209 52.18 52.40 52.18 52.40 +0.24 2,903 21,473 +939 Hover/Click
Total Volume and Open Interest 170,056 517,049 -1,741  
US Dollar Index(ICE) Weekly Monthly
Mar21 210209 90.880 90.895 90.405 90.430 -0.490 26,219 35,008 -1,978 Hover/Click
Jun21 210209 90.875 90.875 90.385 90.400 -0.495 359 930 +44 Hover/Click
Sep21 210209 90.750 90.750 90.365 90.365 -0.495 1 123 +1 Hover/Click
Total Volume and Open Interest 26,587 36,119 -1,931  
Australian Dollar(CME) Weekly Monthly
Mar21 210209 77.06 77.42 77.03 77.39 +0.34 91,773 138,350 -425 Hover/Click
Jun21 210209 77.16 77.44 77.07 77.43 +0.34 239 666 +51 Hover/Click
Sep21 210209 77.45 77.45 77.45 77.45 +0.33 0 306 +0 Hover/Click
Total Volume and Open Interest 92,248 140,091 -426  
British Pound(CME) Weekly Monthly
Mar21 210209 137.44 138.22 137.40 138.14 +0.68 81,209 161,657 +2,132 Hover/Click
Jun21 210209 137.60 138.26 137.46 138.18 +0.67 70 3,280 +11 Hover/Click
Sep21 210209 137.90 138.23 137.75 138.23 +0.67 0 342 +0 Hover/Click
Total Volume and Open Interest 81,435 166,426 +2,180  
Canadian Dollar(CME) Weekly Monthly
Mar21 210209 78.50 78.81 78.34 78.78 +0.29 73,629 150,399 +369 Hover/Click
Jun21 210209 78.53 78.81 78.35 78.79 +0.29 365 4,177 +164 Hover/Click
Sep21 210209 78.60 78.79 78.36 78.79 +0.29 60 1,054 +26 Hover/Click
Dec21 210209 78.58 78.79 78.40 78.79 +0.29 22 762 +19 Hover/Click
Total Volume and Open Interest 74,089 157,213 +574  
Japanese Yen(CME) Weekly Monthly
Mar21 210209 95.06 95.72 95.03 95.68 +0.61 113,309 187,794 -1,108 Hover/Click
Jun21 210209 95.21 95.81 95.13 95.77 +0.61 344 443 +126 Hover/Click
Sep21 210209 95.64 95.89 95.64 95.87 +0.61 0 192 +0 Hover/Click
Total Volume and Open Interest 113,985 189,450 -947  
Swiss Franc(CME) Weekly Monthly
Mar21 210209 111.36 112.22 111.33 112.20 +0.82 22,917 50,894 +1,109 Hover/Click
Jun21 210209 111.67 112.48 111.62 112.48 +0.82 65 781 +39 Hover/Click
Sep21 210209 112.77 112.77 112.77 112.77 +0.82 0 85 +0 Hover/Click
Total Volume and Open Interest 22,982 51,762 +1,148  
EuroFX(CME) Weekly Monthly
Mar21 210209 120.60 121.30 120.56 121.26 +0.61 192,834 659,443 +935 Hover/Click
Jun21 210209 120.81 121.53 120.80 121.49 +0.60 1,755 3,480 +1,007 Hover/Click
Sep21 210209 121.38 121.74 121.10 121.73 +0.61 22 1,110 -21 Hover/Click
Total Volume and Open Interest 195,111 668,805 +1,692  
Mexican Peso(CME) Weekly Monthly
Feb21 210209 497.38 498.75 496.38 497.38 +0.63 8 35 -8  
Mar21 210209 495.13 497.75 494.38 495.75 +0.50 37,768 151,082 -574 Hover/Click
Total Volume and Open Interest 37,801 153,730 -585  
Brazilian Real(CME) Weekly Monthly
Mar21 210209 186.50 187.35 183.50 185.90 +0.10 5,807 34,206 +385 Hover/Click
Apr21 210209 186.90 187.90 183.40 185.75 +0.10 65 192 +27  
May21 210209 185.55 186.45 183.30 185.55 unch 1 1 +1  
Jun21 210209 184.30 186.30 183.10 185.30 unch 0 1 +0 Hover/Click
Total Volume and Open Interest 5,873 34,400 +413  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210209 166~290 167~190 166~280 167~040 unch 551,315 1,178,123 -4,150 Hover/Click
Jun21 210209 165~150 166~010 165~110 165~180 unch 1,860 5,754 +1,083 Hover/Click
Sep21 210209 165~180 165~180 165~180 165~180 unch       Hover/Click
Total Volume and Open Interest 553,175 1,183,877 -3,067  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210209 136~200 136~260 136~195 136~230 +0~010 2,306,009 3,510,059 -25,990 Hover/Click
Jun21 210209 135~180 135~240 135~175 135~210 +0~010 25,162 80,492 +5,018 Hover/Click
Sep21 210209 135~210 135~210 135~210 135~210 +0~010       Hover/Click
Total Volume and Open Interest 2,331,171 3,590,551 -20,972  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210209 125~234 125~252 125~224 125~240 +0~002 1,118,767 3,469,960 +5,714 Hover/Click
Jun21 210209 125~132 125~152 125~132 125~142 unch 4,706 44,870 +3,935 Hover/Click
Sep21 210209 125~142 125~142 125~142 125~142 unch       Hover/Click
Total Volume and Open Interest 1,123,473 3,514,830 +9,649  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210209 110~156 110~157 110~152 110~154 -0~002 392,081 2,174,994 +14,277 Hover/Click
Jun21 210209 110~147 110~147 110~144 110~144 -0~004 167 15,119 +119 Hover/Click
Sep21 210209 110~144 110~144 110~144 110~144 -0~004       Hover/Click
Total Volume and Open Interest 392,248 2,190,113 +14,396  
Eurodollars(CME) Weekly Monthly
Mar21 210209 99.840 99.840 99.830 99.840 unch 210,074 1,185,742 +38,876  
Jun21 210209 99.845 99.845 99.835 99.840 unch 148,796 1,061,927 +21,192  
Sep21 210209 99.825 99.830 99.825 99.825 unch 118,887 807,501 -20,755  
Dec21 210209 99.785 99.790 99.785 99.790 unch 95,920 871,915 +11,388  
Mar22 210209 99.810 99.820 99.810 99.815 unch 138,563 885,357 +21,571  
Jun22 210209 99.790 99.795 99.785 99.795 +0.005 133,874 692,487 -2,139  
Sep22 210209 99.760 99.770 99.760 99.770 +0.005 128,997 581,992 +9,128  
Dec22 210209 99.695 99.705 99.690 99.705 +0.010 144,143 473,103 -1,701  
Mar23 210209 99.680 99.695 99.680 99.695 +0.010 168,589 993,708 +12,161  
Jun23 210209 99.595 99.615 99.595 99.610 +0.010 186,830 626,468 -4,070  
Sep23 210209 99.415 99.435 99.410 99.425 +0.010 169,588 555,124 +11,297  
Dec23 210209 99.310 99.335 99.310 99.325 +0.010 220,263 439,658 +2,039  
Mar24 210209 99.220 99.245 99.210 99.235 +0.015 120,570 414,224 -67  
Jun24 210209 99.105 99.135 99.100 99.125 +0.015 96,685 253,226 -4,346  
Sep24 210209 98.995 99.030 98.990 99.020 +0.020 80,002 225,284 +1,762  
Dec24 210209 98.885 98.925 98.885 98.915 +0.020 115,358 265,767 -1,167  
Mar25 210209 98.800 98.840 98.800 98.830 +0.020 43,896 176,323 +1,717  
Jun25 210209 98.710 98.750 98.705 98.740 +0.025 37,510 145,694 +2,123  
Total Volume and Open Interest 2,478,460 11,138,437 +105,163  
Ultra T-Bond(CBOT)
Mar21 210209 200~30 202~07 200~27 201~06 -0~05 200,738 1,095,903 +3,367  
Jun21 210209 200~12 200~14 199~07 199~16 -0~05 24 401 +21  
Sep21 210209 199~16 199~16 199~16 199~16 -0~05        
Total Volume and Open Interest 200,762 1,096,304 +3,388  
Ultra 10-Yr T-Note(CBOT)
Mar21 210209 152~245 153~065 152~240 152~315 +0~030 329,660 1,197,126 +16,606  
Jun21 210209 151~150 151~240 151~110 151~165 +0~020 9 5,172 +4  
Sep21 210209 151~165 151~165 151~165 151~165 +0~020        
Total Volume and Open Interest 329,669 1,202,298 +16,610  
30 Day Federal Funds(CBOT)
Feb21 210209 99.933 99.933 99.930 99.930 -0.005 28,702 184,701 +5,197  
Mar21 210209 99.935 99.940 99.930 99.935 -0.005 31,065 107,350 -2,662  
Apr21 210209 99.930 99.930 99.925 99.925 -0.005 25,526 141,304 +4,461  
May21 210209 99.925 99.925 99.920 99.920 -0.005 14,196 82,287 -718  
Jun21 210209 99.925 99.930 99.920 99.920 -0.005 2,809 70,568 +1,667  
Jul21 210209 99.925 99.925 99.920 99.920 unch 4,059 107,655 -1,872  
Total Volume and Open Interest 135,195 1,069,105 +4,027  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210209 151.52 151.59 151.48 151.54 +0.05 682 13,980 -69 Hover/Click
Jun21 210209 151.54 151.54 151.54 151.54 +0.05       Hover/Click
Sep21 210209 151.54 151.54 151.54 151.54 +0.05       Hover/Click
Total Volume and Open Interest 682 13,980 -69  
Euro-Buxl(EUREX)
Mar21 210209 216.92 217.74 216.32 217.18 +0.26 134,278 306,976 +16,804  
Jun21 210209 215.72 215.72 215.52 215.52 +0.26 22,809 39,633 +14,806  
Sep21 210209 214.14 214.14 214.14 214.14 +0.26 0 1 +0  
Total Volume and Open Interest 157,087 346,610 +31,610  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210209 176.10 176.36 175.92 176.21 +0.09 980,519 1,481,887 +30,312 Hover/Click
Jun21 210209 173.14 173.40 173.14 173.33 +0.09 8,568 33,039 +5,828 Hover/Click
Sep21 210209 173.29 173.29 173.29 173.29 +0.09 0 2 +0 Hover/Click
Total Volume and Open Interest 989,087 1,514,928 +36,140  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210209 134.93 135.00 134.87 134.97 +0.03 494,356 1,132,676 +9,080 Hover/Click
Jun21 210209 135.44 135.45 135.44 135.45 +0.03 1 8 +1 Hover/Click
Sep21 210209 136.97 136.97 136.97 136.97 +0.03       Hover/Click
Total Volume and Open Interest 494,357 1,132,684 +9,081  
Euro-Schatz(EUREX)
Mar21 210209 112.26 112.26 112.25 112.25 unch 376,495 1,581,425 +14,064  
Jun21 210209 112.15 112.15 112.15 112.15 unch 347 1,000 +97  
Sep21 210209 112.83 112.83 112.83 112.83 unch        
Total Volume and Open Interest 376,842 1,582,425 +14,161  
3-Mth Euribor(EUREX)
Mar21 210209 100.540 100.540 100.540 100.540 unch 0 872 +0  
Jun21 210209 100.535 100.545 100.535 100.545 unch 0 593 +0  
Sep21 210209 100.545 100.545 100.545 100.545 +0.005 0 991 +0  
Total Volume and Open Interest 0 3,608 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210209 132~10 132~19 132~07 132~17 +0~07 345,397 517,204 -11,897 Hover/Click
Jun21 210209 131~13 131~19 131~13 131~19 +0~07 306 1,876 +262 Hover/Click
Total Volume and Open Interest 345,703 519,080 -11,635  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210209 99.94 99.95 99.94 99.94 -0.00 119,926 568,899 +22,920  
Jun21 210209 99.96 99.96 99.96 99.96 unch 116,986 723,184 -10,628  
Sep21 210209 99.97 99.98 99.97 99.97 unch 91,117 539,325 +735  
Dec21 210209 99.97 99.99 99.97 99.98 unch 124,315 522,150 -6,572  
Mar22 210209 99.88 99.89 99.88 99.89 +0.01 97,323 644,489 +17,112  
Jun22 210209 99.87 99.88 99.86 99.88 +0.01 99,014 335,012 -916  
Total Volume and Open Interest 1,381,390 4,641,680 +87,754  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210209 100.535 100.545 100.535 100.540 unch 63,303 333,958 +3,987  
Jun21 210209 100.540 100.550 100.540 100.545 unch 73,167 378,521 -764  
Sep21 210209 100.540 100.550 100.535 100.545 unch 84,855 328,564 +1,320  
Total Volume and Open Interest 1,217,271 3,416,171 +37,056  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210209 99.98 99.99 99.98 99.99 unch 1,752 125,059 -1,014  
Jun21 210209 99.98 99.98 99.97 99.98 unch 3,322 146,636 +1,303  
Sep21 210209 99.97 99.97 99.96 99.97 unch 267 128,022 -167  
Dec21 210209 99.96 99.96 99.95 99.96 unch 4,248 130,618 -932  
Mar22 210209 99.94 99.94 99.93 99.94 unch 10,052 127,772 -1,581  
Jun22 210209 99.90 99.92 99.90 99.92 +0.01 15,825 74,637 +5,924  
Sep22 210209 99.87 99.87 99.87 99.87 unch 730 57,407 -55  
Dec22 210209 99.82 99.83 99.82 99.83 +0.01 1,949 37,066 +735  
Mar23 210209 99.78 99.78 99.78 99.78 +0.01 520 2,712 +366  
Jun23 210209 99.72 99.72 99.72 99.72 +0.01 500 908 +367  
Total Volume and Open Interest 39,330 831,648 +5,098  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210209 98.73 98.77 98.71 98.77 +0.04 246,173 1,417,750 +7,783  
Jun21 210209 98.74 98.74 98.74 98.74 +0.04 0 2,432 +0  
Total Volume and Open Interest 246,173 1,420,182 +7,783  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210209 99.82 99.82 99.82 99.82 unch 137,701 908,939 -28,104  
Jun21 210209 99.81 99.81 99.81 99.81 +0.00 0 1 +0  
Total Volume and Open Interest 137,701 908,940 -28,104  
Gold(CMX) Weekly Monthly
Feb21 210209 1841.9 1847.0 1830.7 1835.3 +3.4 1,278 10,265 -678 Hover/Click
Apr21 210209 1832.4 1849.5 1830.3 1837.5 +3.3 205,758 394,342 -7,744 Hover/Click
Jun21 210209 1835.0 1852.0 1833.0 1840.2 +3.4 6,314 60,621 +487 Hover/Click
Aug21 210209 1836.7 1853.0 1836.7 1842.4 +3.5 1,470 18,042 +43 Hover/Click
Oct21 210209 1844.8 1855.0 1843.6 1844.0 +3.5 284 7,635 -17 Hover/Click
Dec21 210209 1840.0 1857.0 1840.0 1845.6 +3.7 452 12,319 +82 Hover/Click
Feb22 210209 1852.6 1857.6 1847.0 1847.2 +3.9 110 3,658 +2 Hover/Click
Apr22 210209 1859.0 1859.0 1848.9 1848.9 +3.9 0 41 +0 Hover/Click
Jun22 210209 1850.8 1850.8 1850.8 1850.8 +3.9 0 128 +0 Hover/Click
Aug22 210209 1852.3 1852.3 1852.3 1852.3 +3.9 0 4 +0 Hover/Click
Oct22 210209 1856.0 1856.0 1856.0 1856.0 +3.9       Hover/Click
Dec22 210209 1858.1 1858.1 1858.1 1858.1 +3.9 6 239 -4 Hover/Click
Total Volume and Open Interest 217,048 509,688 -7,932  
Silver(CMX) Weekly Monthly
Mar21 210209 2737.0 2787.5 2713.0 2740.2 -17.4 90,319 111,454 -5,465 Hover/Click
May21 210209 2740.0 2789.5 2717.0 2743.9 -16.3 19,652 45,102 +6,685 Hover/Click
Jul21 210209 2748.0 2780.0 2724.5 2744.9 -15.9 2,944 9,585 +246 Hover/Click
Sep21 210209 2751.5 2780.0 2725.5 2744.8 -15.4 1,658 4,426 -434 Hover/Click
Dec21 210209 2742.0 2780.5 2729.5 2744.9 -15.2 440 4,252 +86 Hover/Click
Mar22 210209 2750.0 2750.0 2750.0 2750.0 -15.2 30 503 +13 Hover/Click
May22 210209 2755.0 2755.0 2755.0 2755.0 -15.2 0 4 +0 Hover/Click
Total Volume and Open Interest 115,261 176,180 +1,103  
Platinum(NYMEX) Weekly Monthly
Apr21 210209 1174.6 1206.4 1170.6 1194.4 +19.2 13,942 63,061 +1,720 Hover/Click
Jul21 210209 1180.0 1208.0 1180.0 1196.6 +19.3 257 3,919 +70 Hover/Click
Oct21 210209 1202.2 1204.3 1195.0 1198.9 +19.4 48 157 -2 Hover/Click
Jan22 210209 1202.2 1202.2 1202.2 1202.2 +19.4 5 84 +1 Hover/Click
Total Volume and Open Interest 14,279 67,285 +1,790  
Palladium(NYMEX) Weekly Monthly
Mar21 210209 2334.50 2351.50 2303.50 2320.60 -16.10 2,049 6,987 -91 Hover/Click
Jun21 210209 2351.00 2361.00 2315.50 2331.00 -16.20 667 2,756 +259 Hover/Click
Sep21 210209 2340.00 2340.00 2333.60 2333.60 -13.40 0 3 +0 Hover/Click
Total Volume and Open Interest 2,716 9,746 +168  
Copper(CMX) Weekly Monthly
Mar21 210209 367.85 372.55 366.70 372.00 +5.40 83,459 135,339 -6,209 Hover/Click
May21 210209 368.05 372.35 366.80 371.90 +5.20 26,529 63,152 +6,729 Hover/Click
Jul21 210209 367.60 371.70 366.45 371.25 +5.05 4,244 22,057 +460 Hover/Click
Sep21 210209 366.90 370.50 366.90 370.30 +4.85 2,859 20,273 -122 Hover/Click
Dec21 210209 365.40 369.35 363.80 368.80 +4.65 2,350 10,628 -36 Hover/Click
Total Volume and Open Interest 120,556 260,338 +1,254  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210209 31294 31340 31144 31278 +10 120,889 98,034 +879 Hover/Click
Jun21 210209 31150 31212 31040 31163 +9 163 325 +11 Hover/Click
Sep21 210209 31099 31099 31015 31060 -39 3 8 +1 Hover/Click
Dec21 210209 31016 31016 31016 31016 +5 0 1 +0 Hover/Click
Total Volume and Open Interest 121,055 98,368 +891  
S & P 500(CME) Weekly Monthly
Mar21 210209 3905.50 3911.50 3898.75 3905.50 -2.50 1,113 22,005 -319  
Jun21 210209 3895.25 3895.25 3895.25 3895.25 -2.50 22 22 +22  
Sep21 210209 3884.00 3884.00 3884.00 3884.00 -3.25        
Dec21 210209 3871.25 3871.25 3871.25 3871.25 -2.75        
Total Volume and Open Interest 1,135 22,101 -297  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210209 3910.50 3913.25 3895.00 3905.50 -2.50 1,138,874 2,586,070 +1,780 Hover/Click
Jun21 210209 3898.25 3902.25 3885.00 3895.25 -2.50 10,332 41,878 +7,842 Hover/Click
Sep21 210209 3886.00 3892.25 3875.75 3884.00 -3.25 83 579 +56 Hover/Click
Dec21 210209 3870.25 3871.25 3870.25 3871.25 -2.75 0 42 +0 Hover/Click
Total Volume and Open Interest 1,149,289 2,628,589 +9,678  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210209 13683.50 13735.25 13634.00 13680.25 -2.75 431,935 228,628 -2,071 Hover/Click
Jun21 210209 13678.25 13722.00 13622.50 13667.50 -2.50 1,017 3,281 +525 Hover/Click
Sep21 210209 13650.00 13706.00 13624.50 13658.50 -3.75 9 15 +6 Hover/Click
Total Volume and Open Interest 432,961 231,928 -1,540  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210209 2513.50 2529.30 2505.10 2520.00 +6.00 10,203 51,353 +49 Hover/Click
Jun21 210209 2529.20 2529.20 2522.40 2529.20 +6.00       Hover/Click
Sep21 210209 2534.10 2534.10 2534.10 2534.10 +6.00       Hover/Click
Total Volume and Open Interest 10,203 51,353 +49  
Volatility Index(CBOE)
Feb21 210209 23.85 24.45 23.45 23.70 -0.14 54,569 98,018 -8,547  
Mar21 210209 26.58 27.00 26.35 26.69 +0.14 56,581 160,581 +19,399  
Apr21 210209 27.85 28.27 27.79 28.15 +0.31 17,897 40,676 +3,168  
May21 210209 28.05 28.50 28.05 28.50 +0.40 7,518 15,521 -205  
Total Volume and Open Interest 144,221 344,403 +14,942  
S & P 600(CME)
Mar21 210209 1295.50 1295.50 1295.50 1295.50 +8.50        
Jun21 210209 1296.30 1296.30 1296.30 1296.30 +8.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210209 2291.30 2309.80 2276.40 2297.10 +11.30 187,294 559,774 -1,973 Hover/Click
Jun21 210209 2284.60 2303.60 2272.00 2291.90 +11.20 75 538 +14 Hover/Click
Sep21 210209 2286.20 2286.20 2286.20 2286.20 +9.90       Hover/Click
Total Volume and Open Interest 187,369 560,312 -1,959  
Nikkei 225(CME)
Mar21 210209 29515 29590 29350 29420 -25 3,968 15,988 -27  
Jun21 210209 29290 29415 29215 29265 -25 8 75 +5  
Total Volume and Open Interest 3,976 16,063 -22  
Nikkei 225(SGX) Weekly Monthly
Mar21 210209 29365 29580 29260 29480 +110 51,652 107,407 -1,050  
Jun21 210209 29315 29315 29315 29315 +110 25 7,306 -2  
Sep21 210209 29290 29290 29290 29290 +110 0 87 +0  
Total Volume and Open Interest 51,849 141,875 -1,023  
Nikkei 225 Mini(JPX)
Mar21 210209 29465 29585 29335 29500 +90 419,334 319,255 +5,466  
Jun21 210209 29135 29380 29060 29290 +90 24,576 12,763 -927  
Sep21 210209 29055 29305 28995 29230 +90 278 824 +44  
Total Volume and Open Interest 474,096 428,420 +8,638  
Nikkei 225(JPX)
Mar21 210209 29460 29580 29340 29500 +90 38,415 232,771 +1,188  
Jun21 210209 29270 29370 29140 29290 +90 519 25,873 +491  
Sep21 210209 29230 29230 29230 29230 +90 13 2,258 +6  
Total Volume and Open Interest 38,952 331,982 +1,982  
Nikkei 225(CME) Yen
Mar21 210209 29505 29580 29335 29410 -25 22,627 51,974 -1,278  
Jun21 210209 29205 29360 29155 29205 -25 23 101 -8  
Sep21 210209 29155 29155 29155 29155 +15        
Total Volume and Open Interest 22,650 52,076 -1,286  
Nikkei 225(CME) e-Mini Yen
Mar21 210209 29410 29410 29410 29410 -30        
Jun21 210209 29210 29210 29210 29210 -20        
Sep21 210209 29160 29160 29160 29160 +20        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb21 210209 5685.0 5703.0 5671.0 5690.0 +6.0 44,148 235,797 -194  
Mar21 210209 5692.0 5698.0 5668.0 5685.5 +7.0 134 10,129 -14  
Apr21 210209 5673.5 5673.5 5673.5 5673.5 +6.0        
Jun21 210209 5586.0 5586.0 5586.0 5586.0 +7.0 16 17 +6  
Sep21 210209 5565.5 5565.5 5565.5 5565.5 +6.5        
Dec21 210209 5539.0 5539.0 5539.0 5539.0 +3.5 0 28,501 +0  
Total Volume and Open Interest 44,298 283,948 -202  
Hang Seng Index(HKFE) Weekly Monthly
Feb21 210209 29165 29460 29133 29403 +233 124,833 104,157 -1,206  
Mar21 210209 29140 29380 29123 29336 +236 1,917 12,614 +1,293  
Total Volume and Open Interest 126,799 122,092 +112  
DAX(EUREX) Weekly Monthly
Mar21 210209 14068.0 14078.0 13948.0 13996.0 -79.0 44,409 71,888 +449  
Jun21 210209 14014.0 14025.0 13969.0 14002.0 -79.0 42 1,350 +8  
Sep21 210209 13982.0 13982.0 13982.0 13982.0 -78.0 0 18 +0  
Total Volume and Open Interest 44,451 73,256 +457  
Mini-DAX(EUREX)
Mar21 210209 14055.0 14079.0 13948.0 13996.0 -79.0 43,569 19,310 -502  
Jun21 210209 14026.0 14048.0 13969.0 14002.0 -79.0 41 225 +11  
Sep21 210209 13963.0 14005.0 13963.0 13982.0 -78.0 0 27 +0  
Total Volume and Open Interest 43,610 19,562 -491  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210209 3671 3672 3643 3654 -14 730,129 3,359,717 -14,855  
Jun21 210209 3604 3604 3593 3596 -13 8,136 89,830 +5,472  
Sep21 210209 3583 3583 3583 3583 -15 50 348 -38  
Total Volume and Open Interest 738,315 3,499,272 -9,421  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210209 10677 10741 10639 10706 +10 24,533 152,560 -1,222  
Jun21 210209 10496 10545 10496 10544 +10 44 8,406 +41  
Sep21 210209 10515 10515 10515 10515 +10 0 13 +0  
Total Volume and Open Interest 24,577 160,979 -1,181  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210209 6478.00 6504.00 6445.50 6481.50 +0.50 95,759 698,145 -2,530  
Jun21 210209 6433.00 6433.00 6423.50 6423.50 +0.50 4 120 +1  
Sep21 210209 6369.00 6369.00 6369.00 6369.00 +0.50 0 13 +0  
Total Volume and Open Interest 95,764 698,287 -2,528  
SPI 200(SFE) Weekly Monthly
Mar21 210209 6808.0 6821.0 6748.0 6754.0 -56.0 28,014 252,948 -3,041  
Jun21 210209 6735.0 6735.0 6735.0 6735.0 -56.0 92 726 +77  
Sep21 210209 6664.0 6664.0 6664.0 6664.0 -56.0        
Total Volume and Open Interest 28,156 254,550 -2,914  
FTSE MIB(ISE)
Mar21 210209 23480.00 23490.00 23240.00 23295.00 -154.00 25,517 64,921 +1,507  
Jun21 210209 23110.00 23145.00 22950.00 22983.00 -164.00 175 958 +143  
Sep21 210209 22855.00 22855.00 22808.00 22808.00 -162.00 1 11 +0  
Total Volume and Open Interest 25,693 65,890 +1,650  
KOSPI 200(KFE)
Mar21 210209 421.00 424.80 416.90 417.10 -1.40 309,900 237,063 +76  
Jun21 210209 421.15 424.00 416.40 416.70 -1.20 964 20,687 +374  
Sep21 210209 422.00 422.00 422.00 422.00 unch 6 977 +6  
Total Volume and Open Interest 310,944 292,548 +506  
GSCI(CME) Weekly Monthly
Feb21 210209 459.00 459.95 455.70 459.15 +1.50 538 5,254 -487  
Mar21 210209 458.95 460.45 456.15 459.55 +1.65 519 666 +508  
Apr21 210209 459.45 459.45 459.45 459.45 +1.45        
Total Volume and Open Interest 1,057 5,920 +21  
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