MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Thu February 11, 2021
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Soybeans(CBOT)									Weekly	Monthly
Mar21	210211	1352.75	1379.75	1337.25	1367.50	+13.50	183,992	236,722	-18,916	Hover/Click
May21	210211	1352.00	1378.50	1336.75	1366.75	+14.25	114,104	234,957	+20,978	Hover/Click
Jul21	210211	1336.00	1362.50	1321.25	1351.25	+15.50	41,384	154,214	+1,283	Hover/Click
Aug21	210211	1294.75	1319.75	1280.75	1309.50	+15.25	4,653	16,351	+646	Hover/Click
Sep21	210211	1212.50	1230.75	1198.75	1224.00	+13.00	1,399	11,035	+255	Hover/Click
Nov21	210211	1161.50	1181.25	1151.75	1174.25	+10.75	25,048	182,847	+1,202	Hover/Click
Jan22	210211	1159.50	1175.25	1149.25	1168.00	+9.00	1,355	17,925	+353	Hover/Click
Mar22	210211	1134.75	1149.50	1126.00	1139.25	+4.75	2,535	40,665	+577	Hover/Click
May22	210211	1129.75	1142.00	1121.00	1131.50	+3.75	741	9,742	+8	Hover/Click
Jul22	210211	1133.25	1137.75	1118.25	1128.00	+4.00	774	5,234	+195	Hover/Click
Aug22	210211	1112.75	1115.75	1112.75	1112.75	+3.75	30	108	+14	Hover/Click
Sep22	210211	1081.50	1081.50	1081.50	1081.50	+2.50	54	386	+27	Hover/Click
Nov22	210211	1053.00	1069.00	1050.00	1061.00	+5.50	478	6,512	+160	Hover/Click
Jan23	210211	1062.75	1062.75	1062.75	1062.75	+5.00	6	6	+0	Hover/Click
Total Volume and Open Interest							376,553	916,791	+6,782
Soybean Meal(CBOT)									Weekly	Monthly
Mar21	210211	422.20	431.20	418.80	428.90	+6.60	68,561	96,629	-11,057	Hover/Click
May21	210211	421.90	430.60	418.30	428.40	+6.60	55,908	130,467	+12,817	Hover/Click
Jul21	210211	417.90	425.70	414.30	424.20	+6.60	23,540	80,636	+3,434	Hover/Click
Aug21	210211	403.30	411.80	401.10	410.30	+6.10	3,313	12,698	+334	Hover/Click
Sep21	210211	388.10	393.80	383.90	392.90	+6.30	995	12,514	-37	Hover/Click
Oct21	210211	371.20	377.30	368.00	377.00	+6.40	729	14,581	+106	Hover/Click
Dec21	210211	368.40	374.80	365.10	374.50	+6.50	5,010	45,386	+476	Hover/Click
Jan22	210211	368.20	370.90	363.50	370.70	+5.40	455	4,100	+98	Hover/Click
Mar22	210211	356.40	360.10	353.00	360.10	+4.70	812	7,596	+69	Hover/Click
May22	210211	351.00	357.10	350.70	357.00	+4.50	207	3,875	+80	Hover/Click
Total Volume and Open Interest							159,946	413,275	+6,372
Soybean Oil(CBOT)									Weekly	Monthly
Mar21	210211	45.69	46.28	45.10	45.63	-0.06	75,307	108,578	-18,313	Hover/Click
May21	210211	45.00	45.61	44.39	44.99	-0.01	55,749	146,853	+12,381	Hover/Click
Jul21	210211	44.27	44.83	43.65	44.21	-0.06	23,847	93,458	+2,610	Hover/Click
Aug21	210211	43.26	43.88	42.74	43.16	-0.19	4,868	18,982	+431	Hover/Click
Sep21	210211	42.05	42.97	41.84	42.14	-0.32	4,262	14,636	+683	Hover/Click
Oct21	210211	41.27	42.30	41.22	41.43	-0.36	3,135	18,082	+903	Hover/Click
Dec21	210211	41.35	41.93	40.81	41.13	-0.29	8,937	61,500	+2,069	Hover/Click
Jan22	210211	41.07	41.72	40.77	40.96	-0.34	3,030	7,163	+723	Hover/Click
Mar22	210211	40.93	41.46	40.55	40.74	-0.31	3,029	8,609	+1,400	Hover/Click
May22	210211	41.24	41.24	40.26	40.49	-0.29	679	4,294	+53	Hover/Click
Total Volume and Open Interest							184,135	486,372	+3,240
Canola(WCE)									Weekly	Monthly
Mar21	210211	692.1	721.9	689.2	704.1	+5.8	7,041	26,799	-3,711	Hover/Click
May21	210211	682.5	694.5	676.1	688.5	+4.0	13,840	54,666	+6,313	Hover/Click
Jul21	210211	654.2	664.8	650.2	658.4	+1.6	5,210	48,272	-432	Hover/Click
Nov21	210211	558.0	568.3	558.0	564.8	+0.2	3,357	76,940	-1,614	Hover/Click
Jan22	210211	560.8	568.9	559.5	565.4	+0.3	1,841	10,601	+1,802	Hover/Click
Total Volume and Open Interest							31,289	217,408	+2,358
Corn(CBOT)									Weekly	Monthly
Mar21	210211	532.25	546.50	524.75	541.00	+6.50	390,741	461,987	-54,016	Hover/Click
May21	210211	530.50	544.50	523.25	539.75	+7.00	257,642	569,897	+42,532	Hover/Click
Jul21	210211	519.00	531.00	511.75	527.75	+7.00	87,843	366,967	+2,585	Hover/Click
Sep21	210211	470.75	475.25	463.75	474.75	+3.75	21,391	158,949	+2,223	Hover/Click
Dec21	210211	447.75	452.75	441.00	452.50	+4.50	51,996	322,013	+8,963	Hover/Click
Mar22	210211	454.25	459.50	448.25	459.50	+4.25	4,611	33,471	+228	Hover/Click
May22	210211	457.00	463.00	453.00	463.00	+4.25	574	4,523	+145	Hover/Click
Jul22	210211	458.00	463.50	453.50	463.50	+3.75	851	19,079	+292	Hover/Click
Sep22	210211	421.50	426.75	421.50	426.75	+2.50	193	4,701	+23	Hover/Click
Dec22	210211	416.00	418.50	412.50	418.50	+1.75	1,116	26,487	+442	Hover/Click
Total Volume and Open Interest							816,969	1,970,144	+3,421
Wheat(CBOT)									Weekly	Monthly
Mar21	210211	636.50	644.75	632.00	633.50	-2.00	124,145	109,140	-19,196	Hover/Click
May21	210211	642.00	649.75	636.75	639.00	-2.00	99,889	120,178	+16,494	Hover/Click
Jul21	210211	629.00	637.50	625.75	628.25	-1.25	23,323	109,176	+1,510	Hover/Click
Sep21	210211	628.75	637.00	626.00	628.25	-1.00	6,207	38,499	+490	Hover/Click
Dec21	210211	632.25	642.50	631.50	634.75	-0.50	5,699	44,422	-367	Hover/Click
Mar22	210211	637.50	647.00	637.50	640.25	-0.25	733	10,962	+43	Hover/Click
Total Volume and Open Interest							260,124	438,015	-1,001
Wheat(KCBT)									Weekly	Monthly
Mar21	210211	614.00	625.50	609.25	611.00	-3.00	48,414	61,490	-6,945	Hover/Click
May21	210211	620.00	631.00	615.50	617.00	-3.00	43,445	83,849	+7,696	Hover/Click
Jul21	210211	621.50	632.50	617.50	619.50	-2.00	12,594	52,907	+869	Hover/Click
Sep21	210211	621.50	636.00	621.50	624.00	-1.25	3,318	10,741	-183	Hover/Click
Dec21	210211	631.75	642.75	629.00	630.75	-1.25	3,299	16,164	+724	Hover/Click
Mar22	210211	635.25	646.75	633.50	636.50	-0.25	537	1,140	-101	Hover/Click
May22	210211	628.25	631.50	621.25	624.75	+1.50	6	88	+1	Hover/Click
Total Volume and Open Interest							111,613	227,114	+2,061
Wheat(MGE)									Weekly	Monthly
Mar21	210211	619.00	628.25	615.75	616.25	-2.50	6,966	24,413	-763	Hover/Click
May21	210211	630.00	639.00	626.50	627.00	-3.00	5,509	27,562	+824	Hover/Click
Jul21	210211	637.25	646.25	634.25	634.75	-2.50	3,070	17,554	+678	Hover/Click
Sep21	210211	645.25	652.50	641.00	641.50	-2.75	2,054	14,157	+510	Hover/Click
Dec21	210211	650.00	658.50	647.00	648.25	-2.25	445	6,425	+83	Hover/Click
Mar22	210211	649.25	649.25	649.25	649.25	-1.75	12	650	+9	Hover/Click
Total Volume and Open Interest							18,056	90,793	+1,341
Oats(CBOT)									Weekly	Monthly
Mar21	210211	352.25	352.25	347.00	350.50	+2.25	519	2,426	-296	Hover/Click
May21	210211	355.00	355.50	349.50	355.50	+3.50	345	1,572	+148	Hover/Click
Jul21	210211	349.00	349.50	347.75	349.50	+4.00	7	133	+5	Hover/Click
Sep21	210211	322.25	322.25	322.25	322.25	+2.75	0	16	+0	Hover/Click
Total Volume and Open Interest							872	4,636	-143
Rough Rice(CBOT)									Weekly	Monthly
Mar21	210211	12.88	12.91	12.81	12.89	+0.01	843	6,982	-531	Hover/Click
May21	210211	13.15	13.19	13.08	13.18	+0.02	639	2,822	+600	Hover/Click
Jul21	210211	13.34	13.34	13.34	13.34	+0.02	0	120	+0	Hover/Click
Sep21	210211	12.78	12.78	12.73	12.76	-0.03	3	268	+0	Hover/Click
Total Volume and Open Interest							1,485	10,193	+69
Live Cattle(CME)									Weekly	Monthly
Feb21	210211	115.750	116.050	115.250	115.330	-0.805	5,376	14,390	-1,625	Hover/Click
Apr21	210211	122.535	123.680	122.400	123.135	+0.435	28,889	147,251	+1,220	Hover/Click
Jun21	210211	119.000	120.000	118.635	119.535	+0.400	17,165	80,542	+1,765	Hover/Click
Aug21	210211	118.135	119.150	117.830	118.850	+0.600	11,558	45,216	+1,489	Hover/Click
Oct21	210211	120.535	121.700	120.350	121.430	+0.700	4,395	22,442	+479	Hover/Click
Dec21	210211	122.785	123.950	122.730	123.680	+0.600	1,546	11,891	+285	Hover/Click
Total Volume and Open Interest							69,270	327,998	+3,643
Feeder Cattle(CME)									Weekly	Monthly
Mar21	210211	139.035	140.330	138.900	139.150	-0.350	6,757	15,202	-1,106	Hover/Click
Apr21	210211	142.985	143.950	142.785	143.380	-0.120	4,665	9,603	+1,320	Hover/Click
May21	210211	144.850	145.900	144.630	145.450	+0.015	2,254	7,475	+519	Hover/Click
Aug21	210211	152.800	153.330	152.000	153.000	unch	872	5,666	-22	Hover/Click
Sep21	210211	153.700	154.130	153.080	153.830	-0.105	182	1,556	+27	Hover/Click
Oct21	210211	153.435	154.500	153.435	154.380	+0.145	82	895	+15	Hover/Click
Nov21	210211	153.685	154.400	153.685	154.400	-0.230	11	395	+2	Hover/Click
Total Volume and Open Interest							14,823	40,797	+755
Lean Hogs(CME)									Weekly	Monthly
Feb21	210211	74.000	74.180	73.800	74.030	+0.480	3,137	9,012	-1,230	Hover/Click
Apr21	210211	82.200	84.500	81.350	84.250	+2.420	13,761	100,633	+312	Hover/Click
May21	210211	85.400	86.650	84.300	86.380	+1.480	74	2,317	+10
Jun21	210211	90.550	91.080	89.600	90.900	+0.700	7,934	47,236	+176	Hover/Click
Jul21	210211	91.000	91.250	90.100	91.150	+0.450	3,990	22,178	+1,165	Hover/Click
Aug21	210211	89.750	90.150	89.350	90.080	+0.300	5,983	23,517	+266	Hover/Click
Oct21	210211	77.150	77.680	77.000	77.630	+0.430	3,572	21,782	+821	Hover/Click
Dec21	210211	70.250	70.900	70.200	70.880	+0.430	1,145	8,905	+440	Hover/Click
Total Volume and Open Interest							39,930	239,769	+2,059
Class III Milk(CME)									Weekly	Monthly
Feb21	210211	15.53	15.66	15.53	15.66	+0.17	125	3,303	-25	Hover/Click
Mar21	210211	16.70	17.03	16.51	17.03	+0.75	261	3,527	+28	Hover/Click
Apr21	210211	17.16	17.54	17.01	17.54	+0.75	257	2,892	-3	Hover/Click
May21	210211	17.36	17.75	17.20	17.71	+0.61	109	2,319	+56	Hover/Click
Jun21	210211	17.45	17.85	17.42	17.84	+0.57	32	2,325	+18	Hover/Click
Jul21	210211	17.54	17.80	17.54	17.80	+0.40	19	1,204	+12	Hover/Click
Aug21	210211	17.62	17.84	17.62	17.84	+0.32	16	1,166	+16	Hover/Click
Sep21	210211	17.60	17.80	17.60	17.80	+0.27	162	1,177	+108	Hover/Click
Oct21	210211	17.62	17.78	17.62	17.78	+0.26	32	1,028	+30	Hover/Click
Nov21	210211	17.44	17.60	17.44	17.54	+0.15	2	846	+2	Hover/Click
Dec21	210211	17.21	17.34	17.21	17.34	+0.19	2	771	+2	Hover/Click
Jan22	210211	16.95	17.02	16.95	17.02	+0.07	0	135	+0	Hover/Click
Feb22	210211	16.90	16.90	16.90	16.90	unch	0	71	+0	Hover/Click
Total Volume and Open Interest							1,018	20,829	+245
Cocoa(ICE)									Weekly	Monthly
Mar21	210211	2686	2700	2423	2449	-228	13,103	13,436	-8,706	Hover/Click
May21	210211	2500	2509	2431	2437	-57	22,263	106,595	+4,292	Hover/Click
Jul21	210211	2493	2497	2427	2431	-53	6,856	43,750	+307	Hover/Click
Sep21	210211	2489	2493	2428	2432	-49	3,606	21,702	-260	Hover/Click
Dec21	210211	2484	2487	2426	2429	-46	734	12,850	-235	Hover/Click
Mar22	210211	2445	2449	2424	2425	-47	34	5,763	-4	Hover/Click
May22	210211	2444	2450	2425	2425	-46	13	1,161	-1	Hover/Click
Total Volume and Open Interest							46,611	211,149	-4,609
Coffee "C"(ICE)									Weekly	Monthly
Mar21	210211	121.05	121.75	120.50	121.20	+0.10	22,917	52,381	-9,044	Hover/Click
May21	210211	122.75	123.60	122.40	123.05	-0.10	23,877	87,205	+4,046	Hover/Click
Jul21	210211	124.95	125.50	124.35	124.95	-0.15	8,408	43,120	+1,685	Hover/Click
Sep21	210211	126.75	127.30	126.10	126.75	-0.15	7,127	38,234	-814	Hover/Click
Dec21	210211	128.40	129.25	128.20	128.85	-0.15	6,142	29,812	+3,051	Hover/Click
Mar22	210211	130.65	130.80	129.90	130.55	-0.10	891	11,294	+300	Hover/Click
Total Volume and Open Interest							69,676	276,879	-676
Orange Juice(ICE)									Weekly	Monthly
Mar21	210211	112.60	113.15	111.25	112.15	-0.90	618	7,088	-229	Hover/Click
May21	210211	114.25	114.70	113.25	113.80	-0.90	393	4,333	+247	Hover/Click
Jul21	210211	116.75	116.85	115.75	116.05	-0.95	78	846	+30	Hover/Click
Sep21	210211	119.00	119.00	118.25	118.45	-0.80	19	190	+8	Hover/Click
Nov21	210211	120.75	121.05	120.50	121.05	-0.80	2	175	+0	Hover/Click
Jan22	210211	123.55	123.55	123.55	123.55	-0.80	1	21	+0	Hover/Click
Total Volume and Open Interest							1,111	12,653	+56
Sugar #11(ICE)									Weekly	Monthly
Mar21	210211	16.70	16.82	16.47	16.55	-0.16	98,808	252,047	-30,190	Hover/Click
May21	210211	15.87	15.99	15.73	15.79	-0.05	93,176	335,870	+33,786	Hover/Click
Jul21	210211	15.30	15.37	15.20	15.25	unch	24,227	172,173	-120	Hover/Click
Oct21	210211	15.10	15.22	15.06	15.11	+0.01	13,783	133,095	+2,179	Hover/Click
Mar22	210211	15.32	15.43	15.28	15.33	-0.02	6,016	83,575	+1,566	Hover/Click
May22	210211	14.47	14.53	14.40	14.48	+0.03	1,560	49,449	+218	Hover/Click
Jul22	210211	13.77	13.90	13.73	13.86	+0.07	1,604	40,722	+28	Hover/Click
Oct22	210211	13.52	13.67	13.48	13.61	+0.08	342	34,621	+128	Hover/Click
Total Volume and Open Interest							239,995	1,130,449	+7,792
London Cocoa(LCE)									Weekly	Monthly
Mar21	210211	1774	1775	1737	1743	-28	6,040	67,177	-991	Hover/Click
May21	210211	1677	1677	1653	1656	-13	12,842	48,185	-966	Hover/Click
Jul21	210211	1655	1655	1639	1641	-8	5,031	29,387	+448	Hover/Click
Sep21	210211	1644	1646	1635	1637	-4	3,410	35,653	+975	Hover/Click
Dec21	210211	1656	1659	1648	1651	-2	1,975	35,295	+398	Hover/Click
Mar22	210211	1658	1664	1653	1657	-2	530	13,309	+75	Hover/Click
May22	210211	1667	1668	1661	1663	-1	139	5,537	+50	Hover/Click
Total Volume and Open Interest							30,264	238,214	+135
London Sugar(LCE)									Weekly	Monthly
Mar21	210211	480.00	481.00	468.00	470.00	-9.50	10,818	14,829	-6,580	Hover/Click
May21	210211	457.30	459.80	454.00	456.00	-2.10	6,293	46,126	+962	Hover/Click
Aug21	210211	436.00	438.20	434.10	435.60	-0.60	1,314	24,628	+10	Hover/Click
Oct21	210211	422.20	424.50	420.40	421.90	-0.60	419	6,439	+67	Hover/Click
Dec21	210211	418.50	419.80	416.80	417.50	-0.30	53	3,730	+16	Hover/Click
Total Volume and Open Interest							18,988	98,997	-5,455
Cotton(ICE)									Weekly	Monthly
Mar21	210211	84.50	86.77	84.50	86.41	+1.74	27,854	46,852	-11,014	Hover/Click
May21	210211	86.11	88.16	86.03	87.87	+1.69	35,984	98,051	+5,019	Hover/Click
Jul21	210211	86.85	88.88	86.85	88.66	+1.66	12,713	51,263	+3,168	Hover/Click
Oct21	210211	84.91	84.91	84.88	84.88	+1.58	2	15	+0	Hover/Click
Dec21	210211	82.35	83.83	82.34	83.78	+1.24	8,176	45,270	+2,597	Hover/Click
Mar22	210211	83.06	83.79	82.77	83.78	+0.97	407	5,762	+104	Hover/Click
Total Volume and Open Interest							85,468	253,031	+0
Lumber(CME)									Weekly	Monthly
Mar21	210211	950.8	982.8	950.8	979.0	+28.2	177	1,492	-43
May21	210211	795.0	820.3	795.0	818.0	+28.5	142	841	+69
Jul21	210211	744.0	765.3	744.0	765.0	+22.0	24	422	+14
Sep21	210211	700.0	723.4	700.0	723.4	+21.0	2	46	+0
Nov21	210211	692.0	692.0	692.0	692.0	+9.7	0	4	+0
Jan22	210211	692.0	692.0	692.0	692.0	+9.7
Mar22	210211	692.0	692.0	692.0	692.0	+9.7
Total Volume and Open Interest							345	2,805	+40
Crude Oil(NYM)									Weekly	Monthly
Mar21	210211	58.40	58.71	57.84	58.24	-0.44	514,698	284,191	-38,433	Hover/Click
Apr21	210211	58.26	58.57	57.75	58.14	-0.43	246,490	303,807	+18,706	Hover/Click
May21	210211	58.06	58.29	57.49	57.88	-0.43	137,995	238,597	+12,848	Hover/Click
Jun21	210211	57.63	57.89	57.11	57.49	-0.42	135,703	248,022	-5,401	Hover/Click
Jul21	210211	57.15	57.38	56.65	57.01	-0.41	48,761	139,498	-5,596	Hover/Click
Aug21	210211	56.62	56.82	56.15	56.48	-0.38	27,592	82,722	+7,843	Hover/Click
Sep21	210211	56.06	56.27	55.61	55.93	-0.35	37,922	117,354	+1,365	Hover/Click
Oct21	210211	55.50	55.73	55.11	55.40	-0.33	13,843	60,330	+859	Hover/Click
Nov21	210211	55.01	55.23	54.64	54.93	-0.31	10,164	62,276	+2,077	Hover/Click
Dec21	210211	54.63	54.81	54.20	54.49	-0.30	80,351	296,688	-763	Hover/Click
Jan22	210211	54.12	54.36	53.82	54.07	-0.28	11,149	50,464	+622	Hover/Click
Feb22	210211	53.79	53.94	53.51	53.68	-0.27	4,046	35,955	+1,667	Hover/Click
Mar22	210211	53.57	53.57	53.33	53.33	-0.26	7,697	38,315	+2,562	Hover/Click
Apr22	210211	53.01	53.01	53.01	53.01	-0.25	469	15,549	+160	Hover/Click
May22	210211	52.72	52.72	52.72	52.72	-0.23	381	17,022	+101	Hover/Click
Jun22	210211	52.49	52.72	52.21	52.45	-0.22	15,802	99,898	+1,056	Hover/Click
Total Volume and Open Interest							1,320,651	2,446,808	+2,104
e-miNY Crude Oil(NYM)
Mar21	210211	58.375	58.700	57.825	58.250	-0.425	11,335	1,702	-128
Apr21	210211	58.175	58.575	57.750	58.150	-0.425	1,704	673	+129
May21	210211	57.925	58.300	57.500	57.875	-0.425	116	322	+9
Jun21	210211	57.550	57.850	57.150	57.500	-0.400	56	236	-3
Jul21	210211	57.150	57.300	57.000	57.000	-0.425	8	32	+7
Aug21	210211	56.550	56.550	56.475	56.475	-0.375	1	9	+0
Sep21	210211	55.925	55.925	55.925	55.925	-0.350	0	15	+0
Oct21	210211	55.400	55.400	55.400	55.400	-0.325	0	16	+0
Nov21	210211	54.925	54.925	54.925	54.925	-0.325	4	14	+0
Dec21	210211	54.650	54.775	54.225	54.500	-0.300	27	190	+0
Total Volume and Open Interest							13,275	3,313	+26
NY Harbor ULSD(NYM)									Weekly	Monthly
Mar21	210211	175.69	176.09	173.59	174.46	-1.64	51,475	99,909	-4,876	Hover/Click
Apr21	210211	174.57	175.16	172.99	173.84	-1.41	36,589	71,972	+2,973	Hover/Click
May21	210211	174.13	174.66	172.57	173.39	-1.37	16,008	43,564	+1,340	Hover/Click
Jun21	210211	173.57	174.43	172.37	173.19	-1.32	13,934	60,352	+711	Hover/Click
Jul21	210211	173.90	174.41	172.46	173.24	-1.26	2,702	19,499	+313	Hover/Click
Aug21	210211	173.77	174.51	172.57	173.34	-1.22	1,234	11,113	+37	Hover/Click
Sep21	210211	174.16	174.63	172.84	173.59	-1.20	3,067	14,431	+351	Hover/Click
Oct21	210211	174.16	174.78	173.08	173.79	-1.19	1,161	7,249	+40	Hover/Click
Nov21	210211	174.28	174.90	173.18	173.89	-1.17	909	7,523	+132	Hover/Click
Dec21	210211	174.30	174.92	173.11	173.84	-1.14	5,400	38,903	+885	Hover/Click
Jan22	210211	174.32	174.95	173.48	173.96	-1.14	1,033	10,839	-137	Hover/Click
Feb22	210211	174.11	174.75	173.77	173.77	-1.12	195	2,399	+11	Hover/Click
Mar22	210211	173.93	173.95	172.60	172.98	-1.10	334	2,489	+59	Hover/Click
Apr22	210211	172.35	172.35	171.56	171.56	-1.05	97	1,189	+4	Hover/Click
Total Volume and Open Interest							134,942	418,337	+1,997
RBOB Gasoline(NYM)									Weekly	Monthly
Mar21	210211	164.06	166.70	163.35	165.02	-0.32	76,151	91,949	-11,229	Hover/Click
Apr21	210211	177.42	179.10	176.59	177.86	-0.55	72,497	92,942	+7,518	Hover/Click
May21	210211	178.03	179.65	177.29	178.58	-0.55	24,710	50,574	+810	Hover/Click
Jun21	210211	177.69	179.22	177.06	178.35	-0.43	18,362	51,716	+1,576	Hover/Click
Jul21	210211	176.62	177.88	175.85	177.10	-0.39	6,043	23,418	+617	Hover/Click
Aug21	210211	174.77	175.72	174.05	175.06	-0.37	2,177	12,334	+114	Hover/Click
Sep21	210211	171.14	172.74	171.14	172.12	-0.34	5,222	26,825	-47	Hover/Click
Oct21	210211	160.15	161.06	159.88	160.65	-0.53	4,243	17,431	-403	Hover/Click
Nov21	210211	157.26	157.74	156.80	157.40	-0.46	2,258	8,361	+222	Hover/Click
Dec21	210211	154.75	155.39	154.12	155.01	-0.41	3,855	31,966	+845	Hover/Click
Total Volume and Open Interest							215,980	415,147	+115
e-miNY RBOB Gasoline(NYM)
Mar21	210211	164.50	165.02	164.50	165.02	-0.32
Apr21	210211	177.86	177.86	177.86	177.86	-0.55
May21	210211	178.58	178.58	178.58	178.58	-0.55
Jun21	210211	178.35	178.35	178.35	178.35	-0.43
Total Volume and Open Interest
Natural Gas(NYM)									Weekly	Monthly
Mar21	210211	2.975	3.045	2.839	2.868	-0.043	196,927	175,103	-35,919	Hover/Click
Apr21	210211	2.910	2.956	2.810	2.836	-0.043	107,652	122,893	+9,111	Hover/Click
May21	210211	2.938	2.974	2.837	2.864	-0.046	90,277	148,780	+19,458	Hover/Click
Jun21	210211	2.980	3.011	2.882	2.910	-0.044	28,233	60,153	+1,736	Hover/Click
Jul21	210211	3.028	3.054	2.932	2.960	-0.043	20,504	57,134	+1,844	Hover/Click
Aug21	210211	3.037	3.065	2.947	2.975	-0.043	10,878	40,727	+538	Hover/Click
Sep21	210211	3.029	3.052	2.934	2.964	-0.041	20,702	67,973	+1,635	Hover/Click
Oct21	210211	3.041	3.069	2.950	2.979	-0.042	28,513	134,522	+1,627	Hover/Click
Nov21	210211	3.103	3.123	3.005	3.037	-0.039	8,120	46,683	+979	Hover/Click
Dec21	210211	3.213	3.231	3.120	3.151	-0.035	5,043	46,547	+55	Hover/Click
Jan22	210211	3.294	3.316	3.208	3.238	-0.033	10,118	50,135	+632	Hover/Click
Feb22	210211	3.225	3.253	3.149	3.178	-0.030	1,752	24,836	+160	Hover/Click
Mar22	210211	3.046	3.060	2.964	2.992	-0.022	6,975	35,086	-494	Hover/Click
Apr22	210211	2.584	2.589	2.545	2.567	-0.001	5,358	35,983	-307	Hover/Click
May22	210211	2.525	2.530	2.490	2.509	-0.002	2,135	16,021	-131	Hover/Click
Jun22	210211	2.551	2.552	2.520	2.536	-0.001	1,393	11,120	+381	Hover/Click
Total Volume and Open Interest							548,095	1,159,552	+1,363
Brent Crude Oil(ICE)									Weekly	Monthly
Apr21	210211	61.01	61.50	60.72	61.14	-0.33	319,502	456,449	-10,958	Hover/Click
May21	210211	60.65	61.10	60.32	60.71	-0.36	213,112	428,159	+30,261	Hover/Click
Jun21	210211	60.19	60.62	59.84	60.23	-0.37	158,231	319,296	-4,767	Hover/Click
Jul21	210211	59.70	60.12	59.38	59.73	-0.37	68,445	177,702	+615	Hover/Click
Aug21	210211	59.26	59.66	58.92	59.29	-0.35	42,372	104,978	+4,218	Hover/Click
Sep21	210211	58.82	59.20	58.49	58.84	-0.34	49,548	90,852	+1,693	Hover/Click
Oct21	210211	58.39	58.75	58.09	58.40	-0.33	15,780	65,817	-362	Hover/Click
Nov21	210211	58.00	58.34	57.70	58.00	-0.32	8,595	47,856	+554	Hover/Click
Dec21	210211	57.64	57.97	57.33	57.64	-0.31	91,969	281,980	-478	Hover/Click
Jan22	210211	57.25	57.30	57.25	57.30	-0.30	6,584	49,464	-1,078	Hover/Click
Feb22	210211	57.09	57.09	56.98	56.98	-0.30	4,373	43,407	+2,029	Hover/Click
Mar22	210211	57.00	57.00	56.50	56.71	-0.29	4,035	57,733	+211	Hover/Click
Apr22	210211	56.46	56.46	56.46	56.46	-0.28	621	17,980	-69	Hover/Click
May22	210211	56.21	56.21	56.21	56.21	-0.28	386	20,642	+69	Hover/Click
Total Volume and Open Interest							1,038,173	2,665,106	+23,795
Gas Oil(ICE)									Weekly	Monthly
Mar21	210211	500.25	502.75	496.50	502.50	-0.25	119,345	188,992	+8,723	Hover/Click
Apr21	210211	501.00	503.75	497.50	503.50	-0.25	55,275	126,916	+3,012	Hover/Click
May21	210211	501.75	504.00	498.00	504.00	unch	31,302	82,286	+6,790	Hover/Click
Jun21	210211	501.25	503.75	498.25	503.75	unch	23,230	100,889	+709	Hover/Click
Jul21	210211	500.75	503.75	498.25	503.75	unch	8,950	38,641	+2,065	Hover/Click
Aug21	210211	500.50	503.50	498.25	503.50	unch	3,455	29,624	+642	Hover/Click
Sep21	210211	500.25	503.25	498.00	503.25	unch	6,882	35,329	+421	Hover/Click
Oct21	210211	501.00	503.50	498.50	503.50	unch	3,560	55,059	+952	Hover/Click
Nov21	210211	499.25	502.25	498.50	502.25	unch	1,522	29,183	+149	Hover/Click
Dec21	210211	497.75	500.25	495.25	500.25	unch	16,379	124,274	-608	Hover/Click
Total Volume and Open Interest							335,894	1,000,867	+1,433
Ethanol(CBOT)
Mar21	210211	1.690	1.690	1.690	1.690	unch	1	9	-1
Apr21	210211	1.729	1.729	1.729	1.729	unch	0	43	+0
May21	210211	1.700	1.700	1.700	1.700	unch	0	32	+0
Jun21	210211	1.686	1.686	1.686	1.686	unch
Jul21	210211	1.686	1.686	1.686	1.686	unch
Aug21	210211	1.686	1.686	1.686	1.686	unch	0	5	+0
Sep21	210211	1.686	1.686	1.686	1.686	unch
Oct21	210211	1.673	1.673	1.673	1.673	unch
Total Volume and Open Interest							1	89	-1
WTI Crude Oil(ICE)									Weekly	Monthly
Mar21	210211	58.24	58.71	57.84	58.24	-0.44	33,327	51,842	-1,699	Hover/Click
Apr21	210211	58.15	58.57	57.77	58.14	-0.43	45,319	47,019	-369	Hover/Click
May21	210211	57.89	58.30	57.49	57.88	-0.43	47,108	29,235	+1,323	Hover/Click
Jun21	210211	57.51	57.88	57.11	57.49	-0.42	48,953	69,994	+824	Hover/Click
Jul21	210211	57.02	57.34	56.66	57.01	-0.41	18,973	15,762	-956	Hover/Click
Aug21	210211	56.56	56.83	56.14	56.48	-0.38	7,169	11,672	+172	Hover/Click
Sep21	210211	55.91	56.26	55.66	55.93	-0.35	4,522	18,401	-11	Hover/Click
Oct21	210211	55.73	55.73	55.18	55.40	-0.33	1,588	11,225	-213	Hover/Click
Nov21	210211	54.93	54.93	54.93	54.93	-0.31	1,761	10,414	+213	Hover/Click
Dec21	210211	54.50	54.82	54.21	54.49	-0.30	15,360	90,916	-459	Hover/Click
Jan22	210211	54.07	54.07	54.07	54.07	-0.28	557	6,072	+24	Hover/Click
Feb22	210211	53.68	53.68	53.68	53.68	-0.27	347	4,077	+110	Hover/Click
Mar22	210211	53.33	53.33	53.33	53.33	-0.26	464	9,935	-11	Hover/Click
Apr22	210211	53.01	53.01	53.01	53.01	-0.25	41	4,224	+40	Hover/Click
May22	210211	52.72	52.72	52.72	52.72	-0.23	192	4,034	-5	Hover/Click
Jun22	210211	52.45	52.45	52.45	52.45	-0.22	3,435	23,557	+194	Hover/Click
Total Volume and Open Interest							233,167	527,498	-57
US Dollar Index(ICE)									Weekly	Monthly
Mar21	210211	90.450	90.480	90.250	90.412	+0.050	22,446	35,020	-592	Hover/Click
Jun21	210211	90.415	90.425	90.215	90.378	+0.050	256	984	+13	Hover/Click
Sep21	210211	90.353	90.353	90.353	90.353	+0.050	1	124	+0	Hover/Click
Total Volume and Open Interest							22,710	36,189	-578
Australian Dollar(CME)									Weekly	Monthly
Mar21	210211	77.24	77.73	77.14	77.50	+0.21	76,894	138,690	+575	Hover/Click
Jun21	210211	77.22	77.76	77.18	77.54	+0.22	103	726	+40	Hover/Click
Sep21	210211	77.25	77.77	77.23	77.57	+0.22	10	336	+0	Hover/Click
Total Volume and Open Interest							77,149	140,497	+596
British Pound(CME)									Weekly	Monthly
Mar21	210211	138.33	138.61	138.00	138.06	-0.37	75,550	165,431	+4,454	Hover/Click
Jun21	210211	138.55	138.65	138.07	138.10	-0.37	224	3,252	-32	Hover/Click
Sep21	210211	138.14	138.67	138.14	138.14	-0.37	3	333	+1	Hover/Click
Total Volume and Open Interest							75,913	170,161	+4,361
Canadian Dollar(CME)									Weekly	Monthly
Mar21	210211	78.75	78.99	78.67	78.75	-0.06	56,627	151,598	+734	Hover/Click
Jun21	210211	78.81	78.99	78.69	78.75	-0.07	215	4,227	+7	Hover/Click
Sep21	210211	78.90	78.97	78.74	78.75	-0.07	8	1,062	+3	Hover/Click
Dec21	210211	78.90	78.95	78.75	78.75	-0.06	33	807	+21	Hover/Click
Total Volume and Open Interest							57,110	158,454	+633
Japanese Yen(CME)									Weekly	Monthly
Mar21	210211	95.63	95.68	95.44	95.48	-0.11	97,369	182,368	-2,432	Hover/Click
Jun21	210211	95.71	95.76	95.54	95.58	-0.10	76	466	+26	Hover/Click
Sep21	210211	95.82	95.85	95.66	95.67	-0.11	2	201	+0	Hover/Click
Total Volume and Open Interest							97,591	183,901	-2,454
Swiss Franc(CME)									Weekly	Monthly
Mar21	210211	112.42	112.54	112.31	112.45	-0.02	24,426	47,874	-1,699	Hover/Click
Jun21	210211	112.68	112.81	112.60	112.73	-0.02	212	694	-74	Hover/Click
Sep21	210211	113.01	113.01	112.93	113.01	-0.03	0	86	+0	Hover/Click
Total Volume and Open Interest							24,638	48,656	-1,773
EuroFX(CME)									Weekly	Monthly
Mar21	210211	121.28	121.57	121.21	121.38	+0.01	182,756	663,002	+1,138	Hover/Click
Jun21	210211	121.50	121.79	121.44	121.61	+0.01	441	4,121	+89	Hover/Click
Sep21	210211	121.80	122.01	121.74	121.85	+0.01	67	1,159	+30	Hover/Click
Total Volume and Open Interest							183,665	673,116	+1,361
Mexican Peso(CME)									Weekly	Monthly
Feb21	210211	502.13	502.13	499.00	500.75	+1.38	0	32	+0
Mar21	210211	497.88	500.75	496.88	499.25	+1.50	31,938	155,389	+2,146	Hover/Click
Total Volume and Open Interest							31,952	158,040	+2,149
Brazilian Real(CME)									Weekly	Monthly
Mar21	210211	185.60	187.35	184.70	185.40	-0.20	6,727	34,085	+317	Hover/Click
Apr21	210211	187.00	187.10	184.60	185.20	-0.25	357	348	+155
May21	210211	185.00	186.80	185.00	185.00	-0.30	0	1	+0
Jun21	210211	184.95	186.70	184.55	184.80	-0.30	25	19	+18	Hover/Click
Total Volume and Open Interest							7,109	34,453	+490
30-Year T-Bonds(CBOT)									Weekly	Monthly
Mar21	210211	167~230	168~000	167~010	167~080	-0~090	318,347	1,170,615	+1,734	Hover/Click
Jun21	210211	166~030	166~140	165~160	165~220	-0~090	2,083	12,548	+1,078	Hover/Click
Sep21	210211	165~220	165~220	165~220	165~220	-0~090				Hover/Click
Total Volume and Open Interest							320,430	1,183,163	+2,812
10-Year T-Notes(CBOT)									Weekly	Monthly
Mar21	210211	136~315	137~020	136~255	136~275	-0~020	1,232,418	3,529,127	-18,240	Hover/Click
Jun21	210211	135~295	136~000	135~240	135~260	-0~020	8,141	87,528	+3,102	Hover/Click
Sep21	210211	135~260	135~260	135~260	135~260	-0~020				Hover/Click
Total Volume and Open Interest							1,240,559	3,616,655	-15,138
5-Year T-Notes(CBOT)									Weekly	Monthly
Mar21	210211	125~280	125~290	125~260	125~270	-0~002	744,128	3,399,583	-45,871	Hover/Click
Jun21	210211	125~182	125~192	125~166	125~176	unch	3,974	52,112	+2,028	Hover/Click
Sep21	210211	125~176	125~176	125~176	125~176	unch				Hover/Click
Total Volume and Open Interest							748,102	3,451,695	-43,843
2 Year T-Notes(CBOT)									Weekly	Monthly
Mar21	210211	110~157	110~161	110~156	110~160	+0~001	282,210	2,229,542	+24,752	Hover/Click
Jun21	210211	110~150	110~152	110~150	110~152	+0~002	13,321	23,274	+5,193	Hover/Click
Sep21	210211	110~152	110~152	110~152	110~152	+0~002				Hover/Click
Total Volume and Open Interest							295,531	2,252,816	+29,945
Eurodollars(CME)									Weekly	Monthly
Mar21	210211	99.835	99.835	99.830	99.830	unch	135,147	1,208,605	+18,931
Jun21	210211	99.840	99.845	99.835	99.840	+0.005	100,064	1,080,608	+7,164
Sep21	210211	99.830	99.835	99.825	99.830	+0.005	77,218	803,240	+4,004
Dec21	210211	99.790	99.795	99.790	99.790	unch	56,089	877,593	+3,454
Mar22	210211	99.815	99.820	99.815	99.815	unch	75,859	878,512	-7,884
Jun22	210211	99.800	99.805	99.795	99.795	unch	73,254	713,854	+4,731
Sep22	210211	99.775	99.780	99.770	99.770	-0.005	71,025	592,722	+814
Dec22	210211	99.715	99.720	99.705	99.705	-0.010	105,551	485,547	-2,232
Mar23	210211	99.705	99.710	99.690	99.695	-0.010	105,214	1,030,761	+22,864
Jun23	210211	99.630	99.635	99.610	99.615	-0.010	120,741	633,420	+603
Sep23	210211	99.450	99.455	99.430	99.435	-0.010	112,616	500,590	+4,928
Dec23	210211	99.350	99.360	99.325	99.330	-0.015	104,109	460,597	+14,716
Mar24	210211	99.260	99.275	99.240	99.240	-0.015	77,382	422,630	+11,536
Jun24	210211	99.150	99.165	99.125	99.130	-0.015	90,526	269,815	+16,907
Sep24	210211	99.050	99.060	99.015	99.025	-0.015	63,670	234,220	+8,723
Dec24	210211	98.945	98.960	98.910	98.915	-0.020	82,154	221,416	+19,582
Mar25	210211	98.865	98.875	98.820	98.830	-0.020	40,874	190,385	+14,790
Jun25	210211	98.775	98.785	98.730	98.740	-0.020	44,725	164,247	+15,632
Total Volume and Open Interest							1,672,899	11,276,144	+185,290
Ultra T-Bond(CBOT)
Mar21	210211	202~17	203~02	200~29	201~11	-0~24	131,423	1,096,674	-1,839
Jun21	210211	200~25	201~10	199~09	199~21	-0~24	1,021	1,424	+1,016
Sep21	210211	199~21	199~21	199~21	199~21	-0~24
Total Volume and Open Interest							132,444	1,098,098	-823
Ultra 10-Yr T-Note(CBOT)
Mar21	210211	153~135	153~190	153~040	153~080	-0~020	227,417	1,215,665	+10,108
Jun21	210211	152~005	152~030	151~205	151~240	-0~020	166	6,252	+33
Sep21	210211	151~240	151~240	151~240	151~240	-0~020
Total Volume and Open Interest							227,583	1,221,917	+10,141
30 Day Federal Funds(CBOT)
Feb21	210211	99.927	99.930	99.925	99.925	-0.005	42,705	216,568	+28,087
Mar21	210211	99.935	99.940	99.935	99.935	unch	18,693	119,550	-4,898
Apr21	210211	99.930	99.930	99.925	99.925	-0.005	12,311	142,776	+1,323
May21	210211	99.925	99.925	99.920	99.920	-0.005	8,262	88,842	+2,672
Jun21	210211	99.925	99.925	99.920	99.920	-0.005	13,732	78,717	+7,854
Jul21	210211	99.920	99.920	99.920	99.920	-0.005	1,977	111,408	+429
Total Volume and Open Interest							124,607	1,144,920	+44,413
Japanese Govt Bonds(SGX)									Weekly	Monthly
Mar21	210211	151.50	151.72	151.50	151.61	+0.12	972	13,947	-30	Hover/Click
Jun21	210211	151.49	151.49	151.49	151.49	unch				Hover/Click
Sep21	210211	151.49	151.49	151.49	151.49	unch				Hover/Click
Total Volume and Open Interest							972	13,947	-30
Euro-Buxl(EUREX)
Mar21	210211	216.74	217.98	216.58	217.10	+0.72	85,545	293,958	+3,208
Jun21	210211	215.22	215.46	215.22	215.46	+0.72	103	39,000	+0
Sep21	210211	214.06	214.06	214.06	214.06	+0.72	0	1	+0
Total Volume and Open Interest							85,648	332,959	+3,208
Euro-Bund(EUREX)									Weekly	Monthly
Mar21	210211	176.27	176.64	176.24	176.43	+0.33	766,124	1,431,060	+40,006	Hover/Click
Jun21	210211	173.41	173.70	173.41	173.54	+0.32	430	33,075	-11	Hover/Click
Sep21	210211	176.23	176.23	176.23	176.23	+3.05	0	2	+0	Hover/Click
Total Volume and Open Interest							766,554	1,464,137	+39,995
Euro-Bobl(EUREX)									Weekly	Monthly
Mar21	210211	135.02	135.15	135.01	135.07	+0.09	359,778	1,117,495	+8,253	Hover/Click
Jun21	210211	135.51	135.58	135.51	135.55	+0.09	937	1,951	+933	Hover/Click
Sep21	210211	137.07	137.07	137.07	137.07	+0.09				Hover/Click
Total Volume and Open Interest							360,715	1,119,446	+9,186
Euro-Schatz(EUREX)
Mar21	210211	112.26	112.29	112.26	112.28	+0.01	203,411	1,505,125	-396
Jun21	210211	112.18	112.18	112.18	112.18	+0.01	800	3,531	+800
Sep21	210211	112.86	112.86	112.86	112.86	+0.02
Total Volume and Open Interest							204,211	1,508,656	+404
3-Mth Euribor(EUREX)
Mar21	210211	100.540	100.540	100.540	100.540	unch	0	872	+0
Jun21	210211	100.545	100.545	100.545	100.545	unch	60	593	+0
Sep21	210211	100.545	100.545	100.545	100.545	unch	0	991	+0
Total Volume and Open Interest							120	3,638	+30
Long Gilt(LIFFE)									Weekly	Monthly
Mar21	210211	132~14	132~21	132~13	132~15	+0~06	239,316	512,636	-5,075	Hover/Click
Jun21	210211	131~21	131~21	131~17	131~17	+0~06	1	1,877	+1	Hover/Click
Total Volume and Open Interest							239,317	514,513	-5,074
3-Mth Short Sterling(LIFFE)									Weekly	Monthly
Mar21	210211	99.94	99.95	99.94	99.94	unch	36,613	546,924	-16,375
Jun21	210211	99.96	99.96	99.96	99.96	unch	17,263	717,192	-1,693
Sep21	210211	99.98	99.99	99.97	99.98	unch	24,229	539,661	+2,649
Dec21	210211	99.98	99.99	99.98	99.99	+0.00	37,970	530,689	-6,587
Mar22	210211	99.89	99.90	99.89	99.90	+0.01	41,145	638,752	+1,953
Jun22	210211	99.88	99.89	99.87	99.89	+0.01	39,182	320,424	-5,600
Total Volume and Open Interest							518,530	4,564,871	-28,232
3-Mth Euribor(LIFFE)									Weekly	Monthly
Mar21	210211	100.545	100.545	100.540	100.540	unch	38,833	330,998	-2,319
Jun21	210211	100.545	100.550	100.545	100.545	unch	51,408	356,701	-10,147
Sep21	210211	100.545	100.550	100.545	100.545	unch	48,337	312,441	-6,895
Total Volume and Open Interest							642,839	3,368,916	-13,713
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Mar21	210211	99.99	99.99	99.98	99.99	unch	1,251	124,153	-393
Jun21	210211	99.98	99.98	99.97	99.98	unch	621	145,662	-1,071
Sep21	210211	99.97	99.97	99.96	99.97	unch	751	128,322	+409
Dec21	210211	99.96	99.96	99.95	99.96	unch	529	130,333	+226
Mar22	210211	99.94	99.94	99.93	99.94	unch	864	126,871	-393
Jun22	210211	99.91	99.92	99.91	99.92	unch	2,473	74,345	+444
Sep22	210211	99.88	99.89	99.88	99.88	unch	5,136	58,430	+1,009
Dec22	210211	99.84	99.85	99.83	99.85	+0.01	2,112	37,004	-612
Mar23	210211	99.81	99.81	99.81	99.81	+0.01	2	2,714	-4
Jun23	210211	99.74	99.75	99.74	99.75	+0.02	0	908	+0
Total Volume and Open Interest							13,739	829,553	-385
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Mar21	210211	98.78	98.82	98.76	98.81	+0.03	215,972	1,428,070	+4,148
Jun21	210211	98.78	98.78	98.78	98.78	+0.03	0	2,434	+0
Total Volume and Open Interest							215,972	1,430,504	+4,148
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Mar21	210211	99.82	99.82	99.82	99.82	unch	76,068	893,324	-1,937
Jun21	210211	99.81	99.81	99.81	99.81	+0.00	0	1	+0
Total Volume and Open Interest							76,068	893,325	-1,937
Gold(CMX)									Weekly	Monthly
Feb21	210211	1840.5	1845.0	1820.9	1824.9	-15.7	184	5,540	-2,698	Hover/Click
Apr21	210211	1844.3	1848.6	1821.7	1826.8	-15.9	154,392	395,819	+1,858	Hover/Click
Jun21	210211	1847.4	1850.8	1825.5	1829.8	-15.8	3,400	62,148	-325	Hover/Click
Aug21	210211	1842.2	1852.7	1826.9	1832.0	-15.7	1,361	17,710	+525	Hover/Click
Oct21	210211	1847.0	1853.2	1832.1	1833.6	-15.7	208	7,612	+28	Hover/Click
Dec21	210211	1849.0	1856.1	1832.0	1835.3	-15.6	384	11,605	+104	Hover/Click
Feb22	210211	1833.5	1836.6	1833.5	1836.6	-15.8	45	3,690	+10	Hover/Click
Apr22	210211	1845.0	1845.0	1838.3	1838.3	-15.8	3	43	+3	Hover/Click
Jun22	210211	1840.2	1840.2	1840.2	1840.2	-15.8	0	129	+0	Hover/Click
Aug22	210211	1841.7	1841.7	1841.7	1841.7	-15.8	0	4	+0	Hover/Click
Oct22	210211	1845.4	1845.4	1845.4	1845.4	-15.8				Hover/Click
Dec22	210211	1847.5	1847.5	1847.5	1847.5	-15.8	0	239	+0	Hover/Click
Total Volume and Open Interest							160,771	506,741	-570
Silver(CMX)									Weekly	Monthly
Mar21	210211	2709.5	2735.0	2675.0	2704.7	-3.1	81,808	102,132	-6,248	Hover/Click
May21	210211	2715.5	2738.5	2680.0	2709.1	-2.9	16,361	57,032	+6,249	Hover/Click
Jul21	210211	2705.5	2738.5	2683.5	2711.0	-2.2	2,456	10,081	+426	Hover/Click
Sep21	210211	2692.5	2740.0	2690.0	2711.8	-1.6	975	4,226	-100	Hover/Click
Dec21	210211	2704.0	2740.5	2682.0	2712.7	-0.9	325	4,459	+158	Hover/Click
Mar22	210211	2700.0	2717.8	2700.0	2717.8	-0.9	0	501	+0	Hover/Click
May22	210211	2722.8	2722.8	2722.8	2722.8	-0.9	0	4	+0	Hover/Click
Total Volume and Open Interest							102,012	179,288	+479
Platinum(NYMEX)									Weekly	Monthly
Apr21	210211	1249.1	1281.4	1235.6	1247.0	+0.1	18,544	67,009	+1,202	Hover/Click
Jul21	210211	1248.8	1282.4	1237.7	1249.8	+0.1	387	4,276	+216	Hover/Click
Oct21	210211	1270.0	1285.0	1250.0	1253.4	+0.6	21	174	+10	Hover/Click
Jan22	210211	1283.0	1283.0	1257.9	1257.9	+1.9	0	84	+0	Hover/Click
Total Volume and Open Interest							19,408	72,051	+1,875
Palladium(NYMEX)									Weekly	Monthly
Mar21	210211	2360.00	2373.50	2337.50	2347.00	-5.50	1,436	6,118	-265	Hover/Click
Jun21	210211	2353.00	2384.00	2349.50	2357.60	-5.20	500	3,563	+314	Hover/Click
Sep21	210211	2360.90	2360.90	2360.90	2360.90	-5.20	3	3	+0	Hover/Click
Total Volume and Open Interest							1,939	9,684	+49
Copper(CMX)									Weekly	Monthly
Mar21	210211	377.40	379.20	375.00	377.15	-0.10	96,421	125,779	-5,032	Hover/Click
May21	210211	376.95	379.35	375.20	377.45	+0.05	30,296	74,486	+6,794	Hover/Click
Jul21	210211	376.00	378.80	374.75	377.15	+0.15	5,804	23,145	+1,225	Hover/Click
Sep21	210211	375.40	377.75	374.55	376.50	+0.25	3,664	19,949	-212	Hover/Click
Dec21	210211	374.55	376.15	373.00	375.05	+0.25	2,016	11,904	+689	Hover/Click
Total Volume and Open Interest							138,945	264,096	+3,326
E-mini DJIA Index(CBOT)									Weekly	Monthly
Mar21	210211	31370	31465	31168	31359	+31	101,801	99,296	+1,178	Hover/Click
Jun21	210211	31172	31340	31062	31245	+32	101	342	+9	Hover/Click
Sep21	210211	31183	31183	31033	31183	+25	9	19	+8	Hover/Click
Dec21	210211	31078	31078	31078	31078	+25	0	1	+0	Hover/Click
Total Volume and Open Interest							101,911	99,658	+1,195
S & P 500(CME)									Weekly	Monthly
Mar21	210211	3912.00	3917.75	3896.00	3912.00	+9.00	1,564	23,272	+236
Jun21	210211	3901.50	3901.50	3901.50	3901.50	+9.00	0	22	+0
Sep21	210211	3890.50	3890.50	3890.50	3890.50	+9.00
Dec21	210211	3877.75	3877.75	3877.75	3877.75	+9.00
Total Volume and Open Interest							1,564	23,368	+236
S & P 500 E-Mini(CME)									Weekly	Monthly
Mar21	210211	3907.00	3920.50	3884.50	3912.00	+9.00	881,922	2,574,501	-32,885	Hover/Click
Jun21	210211	3899.00	3909.75	3874.00	3901.50	+9.00	1,844	44,314	+713	Hover/Click
Sep21	210211	3895.00	3899.00	3864.25	3890.50	+9.00	34	566	-13	Hover/Click
Dec21	210211	3877.75	3877.75	3877.75	3877.75	+9.00	1	43	+1	Hover/Click
Total Volume and Open Interest							883,801	2,619,444	-32,184
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Mar21	210211	13662.00	13743.75	13612.50	13729.00	+85.50	367,116	230,503	+1,103	Hover/Click
Jun21	210211	13666.00	13729.50	13603.25	13717.00	+85.50	692	3,848	+340	Hover/Click
Sep21	210211	13691.25	13708.25	13602.75	13707.50	+88.25	13	17	-3	Hover/Click
Total Volume and Open Interest							367,821	234,372	+1,440
S&P Midcap 400(CME) e-Mini									Weekly	Monthly
Mar21	210211	2521.60	2541.30	2501.50	2534.50	+17.00	7,589	51,574	-74	Hover/Click
Jun21	210211	2543.00	2543.00	2518.80	2543.00	+17.80				Hover/Click
Sep21	210211	2547.90	2547.90	2547.90	2547.90	+17.80				Hover/Click
Total Volume and Open Interest							7,589	51,574	-74
Volatility Index(CBOE)
Feb21	210211	23.75	24.35	22.65	22.71	-1.03	49,494	78,401	-10,066
Mar21	210211	27.20	27.85	26.65	26.69	-0.60	54,251	199,573	+19,664
Apr21	210211	28.75	29.37	28.50	28.69	-0.16	13,700	44,736	+2,248
May21	210211	29.10	29.62	28.87	29.04	-0.16	6,449	16,638	+703
Total Volume and Open Interest							131,698	371,964	+13,846
S & P 600(CME)
Mar21	210211	1296.10	1296.10	1296.10	1296.10	+5.40
Jun21	210211	1296.90	1296.90	1296.90	1296.90	+5.40
Total Volume and Open Interest
Russell 2000 Mini(CME)									Weekly	Monthly
Mar21	210211	2282.80	2303.70	2247.60	2281.20	+0.20	171,580	568,660	+520	Hover/Click
Jun21	210211	2276.50	2296.70	2243.30	2275.90	+0.20	117	573	+10	Hover/Click
Sep21	210211	2273.70	2273.70	2273.70	2273.70	+3.80				Hover/Click
Total Volume and Open Interest							171,697	569,233	+530
Nikkei 225(CME)
Mar21	210211	29320	29495	29235	29465	+195	3,624	16,449	-35
Jun21	210211	29260	29325	29095	29315	+195	3	87	+1
Total Volume and Open Interest							3,627	16,536	-34
Nikkei 225(SGX)									Weekly	Monthly
Mar21	210211	29415	29470	29170	29320	-140	51,371	108,106	+435
Jun21	210211	29120	29150	29090	29150	-140	0	7,321	-2
Sep21	210211	29125	29125	29125	29125	-140	0	87	+0
Total Volume and Open Interest							51,970	143,452	+796
Nikkei 225 Mini(JPX)
Mar21	210210	29410	29555	29350	29420	-80	530,463	323,377	+4,122
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	210210	29410	29560	29350	29420	-80	50,612	234,371	+1,600
Jun21	210210	29210	29340	29150	29220	-70	1,176	27,357	+1,484
Sep21	210210	29240	29240	29150	29150	-80	6	2,264	+6
Total Volume and Open Interest							51,799	335,137	+3,155
Nikkei 225(CME) Yen
Mar21	210211	29310	29495	29225	29455	+200	19,753	51,879	+24
Jun21	210211	29265	29280	29035	29250	+200	4	104	-4
Sep21	210211	29200	29200	29200	29200	+200
Total Volume and Open Interest							19,757	51,984	+20
Nikkei 225(CME) e-Mini Yen
Mar21	210211	29460	29460	29460	29460	+200
Jun21	210211	29250	29250	29250	29250	+200
Sep21	210211	29200	29200	29200	29200	+200
Total Volume and Open Interest
CAC 40(EURONEXT)									Weekly	Monthly
Feb21	210211	5670.5	5687.0	5647.0	5668.0	-1.0	41,894	234,757	-671
Mar21	210211	5667.0	5673.5	5650.5	5663.5	-1.0	2,459	12,443	+2,041
Apr21	210211	5652.5	5652.5	5652.5	5652.5	-1.5
Jun21	210211	5552.0	5560.0	5552.0	5560.0	-5.0	0	17	+0
Sep21	210211	5539.0	5539.0	5539.0	5539.0	-5.0
Dec21	210211	5511.0	5511.0	5511.0	5511.0	-5.5	0	28,501	+0
Total Volume and Open Interest							44,353	285,222	+1,370
Hang Seng Index(HKFE)									Weekly	Monthly
Feb21	210211	29941	30140	29702	30136	+195	101,780	107,318	+278
Mar21	210211	29870	30066	29645	30066	+185	1,363	13,685	+819
Total Volume and Open Interest							103,215	126,386	+1,145
DAX(EUREX)									Weekly	Monthly
Mar21	210211	13919.0	14044.0	13892.0	14024.0	+106.0	41,085	70,560	-936
Jun21	210211	13979.0	14030.0	13979.0	14030.0	+106.0	12	1,341	-4
Sep21	210211	14005.0	14011.0	14005.0	14010.0	+106.0	0	26	-2
Total Volume and Open Interest							41,097	71,927	-942
Mini-DAX(EUREX)
Mar21	210211	13910.0	14044.0	13894.0	14024.0	+106.0	36,694	19,687	+42
Jun21	210211	13988.0	14043.0	13984.0	14030.0	+106.0	14	218	-10
Sep21	210211	14010.0	14010.0	14010.0	14010.0	+106.0	2	28	-4
Total Volume and Open Interest							36,710	19,933	+28
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Mar21	210211	3639	3668	3632	3662	+21	552,956	3,333,576	-33,408
Jun21	210211	3576	3604	3576	3604	+21	10,856	122,340	+1,856
Sep21	210211	3591	3591	3591	3591	+20	0	348	+0
Total Volume and Open Interest							563,812	3,505,641	-31,552
Swiss Market Index(EUREX)									Weekly	Monthly
Mar21	210211	10738	10786	10718	10752	+19	22,312	152,391	-1,084
Jun21	210211	10614	10614	10591	10591	+20	2	8,514	+1
Sep21	210211	10561	10561	10561	10561	+19	0	63	+0
Total Volume and Open Interest							22,314	160,968	-1,083
FT-SE 100(EURONEXT)									Weekly	Monthly
Mar21	210211	6457.00	6504.00	6453.00	6476.00	+8.00	74,518	691,259	-1,755
Jun21	210211	6425.50	6426.00	6413.00	6417.50	+6.50	1	121	-1
Sep21	210211	6350.00	6371.00	6350.00	6362.00	+6.50	0	15	+0
Total Volume and Open Interest							74,520	691,403	-1,757
SPI 200(SFE)									Weekly	Monthly
Mar21	210211	6798.0	6806.0	6738.0	6779.0	-20.0	34,015	255,110	+870
Jun21	210211	6757.0	6757.0	6757.0	6757.0	-22.0	10	742	+0
Sep21	210211	6686.0	6686.0	6686.0	6686.0	-22.0
Total Volume and Open Interest							34,033	256,733	+876
FTSE MIB(ISE)
Mar21	210211	23290.00	23360.00	23200.00	23310.00	+69.00	18,796	67,919	+223
Jun21	210211	22980.00	23030.00	22930.00	22995.00	+64.00	71	1,085	+43
Sep21	210211	22840.00	22840.00	22830.00	22830.00	+74.00	1	11	+0
Total Volume and Open Interest							18,868	69,015	+266
KOSPI 200(KFE)
Mar21	210210	419.10	421.40	414.30	421.25	+4.15	279,515	231,862	-5,201
Jun21	210210	418.00	420.65	413.75	419.90	+3.20	1,048	22,105	+1,418
Sep21	210210	422.00	422.00	422.00	422.00	unch	1	976	-1
Total Volume and Open Interest							280,638	289,164	-3,384
GSCI(CME)									Weekly	Monthly
Feb21	210211	457.50	461.00	457.05	457.50	-1.30	2,809	1,828	-2,785
Mar21	210211	460.20	460.90	457.60	458.15	-0.95	2,795	3,920	+2,791
Apr21	210211	458.05	458.05	458.05	458.05	-1.15
Total Volume and Open Interest							5,604	5,748	+6

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.

Moore Research Center, Inc.

Login

Main Menu

MRCI Online

Free Links

Newsflash