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 Fri February 12, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210212 1368.50 1377.25 1362.00 1372.00 +4.50 171,264 222,032 -14,690 Hover/Click
May21 210212 1367.75 1376.25 1361.50 1371.25 +4.50 104,938 254,701 +19,744 Hover/Click
Jul21 210212 1352.00 1361.00 1346.25 1356.75 +5.50 39,567 155,531 +1,317 Hover/Click
Aug21 210212 1310.00 1317.75 1306.00 1314.00 +4.50 5,078 16,823 +472 Hover/Click
Sep21 210212 1224.50 1229.75 1220.00 1223.25 -0.75 1,485 10,894 -141 Hover/Click
Nov21 210212 1173.00 1180.75 1170.25 1173.00 -1.25 24,323 184,215 +1,368 Hover/Click
Jan22 210212 1168.50 1174.00 1164.00 1166.75 -1.25 1,374 17,937 +12 Hover/Click
Mar22 210212 1139.25 1145.25 1137.50 1139.25 unch 3,240 41,142 +477 Hover/Click
May22 210212 1132.75 1137.50 1130.25 1131.75 +0.25 2,124 10,141 +399 Hover/Click
Jul22 210212 1132.50 1134.25 1126.00 1128.50 +0.50 1,333 5,589 +355 Hover/Click
Aug22 210212 1114.25 1114.25 1114.25 1114.25 +1.50 5 112 +4 Hover/Click
Sep22 210212 1084.50 1084.50 1084.50 1084.50 +3.00 13 392 +6 Hover/Click
Nov22 210212 1058.25 1068.25 1058.25 1062.50 +1.50 211 6,533 +21 Hover/Click
Jan23 210212 1067.00 1067.00 1065.25 1065.25 +2.50 0 6 +0 Hover/Click
Total Volume and Open Interest 354,955 926,135 +9,344  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210212 429.20 430.10 423.40 427.20 -1.70 82,800 84,668 -11,961 Hover/Click
May21 210212 428.60 429.90 423.60 427.00 -1.40 65,800 142,612 +12,145 Hover/Click
Jul21 210212 424.00 426.00 420.20 423.20 -1.00 22,511 82,837 +2,201 Hover/Click
Aug21 210212 409.60 412.20 407.10 409.60 -0.70 3,522 12,830 +132 Hover/Click
Sep21 210212 393.20 394.80 390.00 392.00 -0.90 1,894 12,542 +28 Hover/Click
Oct21 210212 377.30 378.60 373.70 375.80 -1.20 1,819 14,667 +86 Hover/Click
Dec21 210212 373.60 375.80 370.90 372.80 -1.70 5,995 46,040 +654 Hover/Click
Jan22 210212 370.30 371.50 368.30 369.10 -1.60 155 4,101 +1 Hover/Click
Mar22 210212 359.00 360.00 357.70 359.00 -1.10 1,465 8,754 +1,158 Hover/Click
May22 210212 355.60 358.20 354.70 356.20 -0.80 158 3,931 +56 Hover/Click
Total Volume and Open Interest 186,271 417,802 +4,527  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210212 45.63 46.24 45.58 46.04 +0.41 69,334 92,959 -15,619 Hover/Click
May21 210212 44.99 45.59 44.94 45.40 +0.41 54,951 155,301 +8,448 Hover/Click
Jul21 210212 44.22 44.80 44.15 44.60 +0.39 22,612 94,511 +1,053 Hover/Click
Aug21 210212 43.16 43.69 43.11 43.54 +0.38 5,532 19,601 +619 Hover/Click
Sep21 210212 42.25 42.66 42.13 42.47 +0.33 5,635 16,420 +1,784 Hover/Click
Oct21 210212 41.74 41.94 41.42 41.69 +0.26 2,465 18,449 +367 Hover/Click
Dec21 210212 41.23 41.61 41.07 41.27 +0.14 8,892 63,004 +1,504 Hover/Click
Jan22 210212 41.31 41.41 41.07 41.07 +0.11 4,422 8,544 +1,381 Hover/Click
Mar22 210212 41.11 41.15 40.83 40.84 +0.10 2,654 8,980 +371 Hover/Click
May22 210212 40.50 40.90 40.50 40.60 +0.11 266 4,343 +49 Hover/Click
Total Volume and Open Interest 177,061 486,340 -32  
Canola(WCE) Weekly Monthly
Mar21 210212 707.1 734.1 705.0 730.4 +26.3 5,274 23,723 -3,076 Hover/Click
May21 210212 686.2 703.0 686.1 701.0 +12.5 11,192 56,066 +1,400 Hover/Click
Jul21 210212 656.8 668.7 656.8 668.1 +9.7 3,624 47,431 -841 Hover/Click
Nov21 210212 564.9 567.4 564.8 567.1 +2.3 1,285 76,864 -76 Hover/Click
Jan22 210212 566.1 568.0 566.1 568.0 +2.6 28 10,614 +13 Hover/Click
Total Volume and Open Interest 21,414 214,832 -2,576  
Corn(CBOT) Weekly Monthly
Mar21 210212 541.00 546.25 536.75 538.75 -2.25 285,720 421,496 -40,491 Hover/Click
May21 210212 539.50 544.50 534.75 536.50 -3.25 187,442 596,856 +26,959 Hover/Click
Jul21 210212 527.00 532.50 523.75 525.00 -2.75 74,805 371,047 +4,080 Hover/Click
Sep21 210212 474.50 477.50 472.00 472.25 -2.50 17,414 159,458 +509 Hover/Click
Dec21 210212 451.00 454.75 448.25 448.75 -3.75 47,719 323,614 +1,601 Hover/Click
Mar22 210212 459.00 461.25 455.50 455.50 -4.00 5,676 33,623 +152 Hover/Click
May22 210212 463.00 464.50 458.25 458.50 -4.50 765 4,567 +44 Hover/Click
Jul22 210212 463.50 465.50 459.00 460.25 -3.25 1,490 19,173 +94 Hover/Click
Sep22 210212 427.75 429.75 424.50 426.25 -0.50 287 4,709 +8 Hover/Click
Dec22 210212 417.50 420.25 417.00 417.00 -1.50 2,631 27,629 +1,142 Hover/Click
Total Volume and Open Interest 624,041 1,964,305 -5,839  
Wheat(CBOT) Weekly Monthly
Mar21 210212 632.50 643.00 632.00 636.75 +3.25 98,577 99,133 -10,007 Hover/Click
May21 210212 638.50 647.50 636.75 641.25 +2.25 76,432 129,255 +9,077 Hover/Click
Jul21 210212 627.00 635.75 627.00 630.00 +1.75 19,190 107,594 -1,582 Hover/Click
Sep21 210212 627.50 634.75 627.00 629.75 +1.50 5,214 38,800 +301 Hover/Click
Dec21 210212 635.75 640.75 633.00 635.75 +1.00 4,517 44,042 -380 Hover/Click
Mar22 210212 641.50 646.00 639.75 641.25 +1.00 601 10,991 +29 Hover/Click
Total Volume and Open Interest 204,612 435,465 -2,550  
Wheat(KCBT) Weekly Monthly
Mar21 210212 612.00 624.25 612.00 616.75 +5.75 44,224 52,275 -9,215 Hover/Click
May21 210212 618.00 630.00 617.75 622.50 +5.50 36,865 89,281 +5,432 Hover/Click
Jul21 210212 620.25 632.00 620.00 625.75 +6.25 11,753 53,442 +535 Hover/Click
Sep21 210212 627.75 636.00 627.25 630.50 +6.50 2,178 10,480 -261 Hover/Click
Dec21 210212 633.75 642.75 633.75 637.50 +6.75 1,402 16,321 +157 Hover/Click
Mar22 210212 639.50 647.50 639.50 643.50 +7.00 135 1,169 +29 Hover/Click
May22 210212 632.75 635.75 632.75 633.00 +8.25 0 88 +0 Hover/Click
Total Volume and Open Interest 96,561 223,795 -3,319  
Wheat(MGE) Weekly Monthly
Mar21 210212 616.25 624.50 615.25 616.00 -0.25 5,430 23,097 -1,316 Hover/Click
May21 210212 627.00 635.00 625.00 626.00 -1.00 6,512 28,820 +1,258 Hover/Click
Jul21 210212 635.75 642.50 633.00 634.00 -0.75 2,183 17,356 -198 Hover/Click
Sep21 210212 642.00 648.75 640.50 641.50 unch 1,653 14,289 +132 Hover/Click
Dec21 210212 647.00 655.25 647.00 649.75 +1.50 618 6,553 +128 Hover/Click
Mar22 210212 650.50 655.00 650.50 652.00 +2.75 13 661 +11 Hover/Click
Total Volume and Open Interest 16,409 90,808 +15  
Oats(CBOT) Weekly Monthly
Mar21 210212 350.50 351.00 349.00 350.75 +0.25 333 2,236 -190 Hover/Click
May21 210212 355.00 356.75 353.00 355.50 unch 282 1,679 +107 Hover/Click
Jul21 210212 349.75 350.00 349.75 349.75 +0.25 5 131 -2 Hover/Click
Sep21 210212 323.75 323.75 323.75 323.75 +1.50 0 16 +0 Hover/Click
Total Volume and Open Interest 652 4,550 -86  
Rough Rice(CBOT) Weekly Monthly
Mar21 210212 12.89 12.91 12.81 12.81 -0.08 677 6,476 -506 Hover/Click
May21 210212 13.17 13.18 13.10 13.10 -0.07 660 3,286 +464 Hover/Click
Jul21 210212 13.27 13.27 13.27 13.27 -0.06 0 120 +0 Hover/Click
Sep21 210212 12.73 12.77 12.65 12.77 +0.01 2 269 +1 Hover/Click
Total Volume and Open Interest 1,339 10,152 -41  
Live Cattle(CME) Weekly Monthly
Feb21 210212 116.500 118.000 116.250 117.200 +1.870 8,028 12,309 -2,081 Hover/Click
Apr21 210212 123.730 125.830 123.250 125.180 +2.045 26,854 147,254 +3 Hover/Click
Jun21 210212 119.980 121.730 119.600 121.300 +1.765 13,256 80,442 -100 Hover/Click
Aug21 210212 119.100 120.150 118.885 119.680 +0.830 7,612 46,505 +1,289 Hover/Click
Oct21 210212 121.650 122.330 121.430 121.930 +0.500 3,362 22,714 +272 Hover/Click
Dec21 210212 123.980 124.500 123.535 124.100 +0.420 1,476 11,980 +89 Hover/Click
Total Volume and Open Interest 60,896 327,489 -509  
Feeder Cattle(CME) Weekly Monthly
Mar21 210212 139.785 141.830 139.185 140.850 +1.700 4,705 14,495 -707 Hover/Click
Apr21 210212 143.700 145.750 143.185 144.735 +1.355 4,408 10,533 +930 Hover/Click
May21 210212 145.580 147.185 145.300 146.300 +0.850 1,998 7,805 +330 Hover/Click
Aug21 210212 153.000 154.450 152.935 153.600 +0.600 905 5,823 +157 Hover/Click
Sep21 210212 153.785 155.250 153.785 154.685 +0.855 185 1,572 +16 Hover/Click
Oct21 210212 154.400 155.500 154.350 155.130 +0.750 170 960 +65 Hover/Click
Nov21 210212 155.000 155.500 154.600 155.285 +0.885 86 392 -3 Hover/Click
Total Volume and Open Interest 12,457 41,585 +788  
Lean Hogs(CME) Weekly Monthly
Feb21 210212 74.200 74.250 73.980 74.000 -0.030 3,764 8,663 -349 Hover/Click
Apr21 210212 83.900 87.250 83.600 85.200 +0.950 19,786 101,586 +953 Hover/Click
May21 210212 86.350 88.750 86.100 87.100 +0.720 162 2,356 +39  
Jun21 210212 90.750 92.550 90.750 91.900 +1.000 13,504 48,375 +1,139 Hover/Click
Jul21 210212 90.800 92.400 90.800 91.850 +0.700 4,444 23,167 +989 Hover/Click
Aug21 210212 89.750 91.180 89.750 90.830 +0.750 7,138 24,978 +1,461 Hover/Click
Oct21 210212 77.380 77.980 77.250 77.850 +0.220 4,089 22,394 +612 Hover/Click
Dec21 210212 70.800 71.150 70.730 71.050 +0.170 1,345 9,173 +268 Hover/Click
Total Volume and Open Interest 55,030 245,183 +5,414  
Class III Milk(CME) Weekly Monthly
Feb21 210212 15.65 15.65 15.63 15.63 -0.03 141 3,265 -38 Hover/Click
Mar21 210212 17.09 17.10 16.52 16.56 -0.47 350 3,578 +51 Hover/Click
Apr21 210212 17.59 17.59 16.98 17.14 -0.40 163 2,897 +5 Hover/Click
May21 210212 17.66 17.66 17.35 17.40 -0.31 66 2,363 +44 Hover/Click
Jun21 210212 17.60 17.72 17.50 17.60 -0.24 17 2,327 +2 Hover/Click
Jul21 210212 17.64 17.74 17.64 17.72 -0.08 10 1,213 +9 Hover/Click
Aug21 210212 17.72 17.74 17.72 17.72 -0.12 14 1,176 +10 Hover/Click
Sep21 210212 17.75 17.75 17.69 17.75 -0.05 20 1,188 +11 Hover/Click
Oct21 210212 17.62 17.77 17.62 17.77 -0.01 20 1,047 +19 Hover/Click
Nov21 210212 17.52 17.58 17.49 17.54 unch 23 869 +23 Hover/Click
Dec21 210212 17.17 17.31 17.17 17.31 -0.03 19 790 +19 Hover/Click
Jan22 210212 16.81 16.90 16.81 16.81 -0.21 12 143 +8 Hover/Click
Feb22 210212 16.90 16.90 16.90 16.90 unch 18 89 +18 Hover/Click
Total Volume and Open Interest 885 21,022 +193  
Cocoa(ICE) Weekly Monthly
Mar21 210212 2478 2529 2471 2503 +54 10,874 4,130 -9,306 Hover/Click
May21 210212 2433 2472 2422 2433 -4 28,909 108,896 +2,301 Hover/Click
Jul21 210212 2428 2461 2419 2428 -3 8,779 44,038 +288 Hover/Click
Sep21 210212 2426 2460 2420 2424 -8 3,330 21,721 +19 Hover/Click
Dec21 210212 2425 2456 2416 2418 -11 800 12,620 -230 Hover/Click
Mar22 210212 2433 2433 2412 2413 -12 611 5,494 -269 Hover/Click
May22 210212 2411 2411 2411 2411 -14 43 1,133 -28 Hover/Click
Total Volume and Open Interest 53,607 203,929 -7,220  
Coffee "C"(ICE) Weekly Monthly
Mar21 210212 120.90 122.35 120.25 121.15 -0.05 35,873 37,337 -15,044 Hover/Click
May21 210212 122.55 124.30 122.10 123.05 unch 35,262 95,336 +8,131 Hover/Click
Jul21 210212 124.70 126.25 124.10 125.00 +0.05 9,840 46,240 +3,120 Hover/Click
Sep21 210212 126.75 128.05 125.95 126.80 +0.05 5,169 38,373 +139 Hover/Click
Dec21 210212 128.55 130.15 128.10 128.90 +0.05 3,377 30,504 +692 Hover/Click
Mar22 210212 130.15 131.45 129.75 130.60 +0.05 987 11,840 +546 Hover/Click
Total Volume and Open Interest 90,925 274,595 -2,284  
Orange Juice(ICE) Weekly Monthly
Mar21 210212 112.30 112.95 111.70 112.90 +0.75 687 6,702 -386 Hover/Click
May21 210212 114.00 114.45 113.25 114.40 +0.60 505 4,705 +372 Hover/Click
Jul21 210212 116.05 116.40 115.75 116.40 +0.35 102 859 +13 Hover/Click
Sep21 210212 118.50 118.75 118.50 118.75 +0.30 21 194 +4 Hover/Click
Nov21 210212 121.35 121.35 121.35 121.35 +0.30 7 173 -2 Hover/Click
Jan22 210212 123.85 123.85 123.85 123.85 +0.30 1 22 +1 Hover/Click
Total Volume and Open Interest 1,323 12,655 +2  
Sugar #11(ICE) Weekly Monthly
Mar21 210212 16.51 16.59 16.30 16.38 -0.17 118,086 215,074 -36,973 Hover/Click
May21 210212 15.75 15.81 15.59 15.64 -0.15 117,290 367,476 +31,606 Hover/Click
Jul21 210212 15.25 15.28 15.08 15.13 -0.12 34,090 177,852 +5,679 Hover/Click
Oct21 210212 15.07 15.13 14.94 14.99 -0.12 20,361 133,488 +393 Hover/Click
Mar22 210212 15.33 15.36 15.16 15.20 -0.13 9,597 86,205 +2,630 Hover/Click
May22 210212 14.48 14.49 14.36 14.42 -0.06 4,246 49,810 +361 Hover/Click
Jul22 210212 13.86 13.88 13.74 13.84 -0.02 3,074 40,797 +75 Hover/Click
Oct22 210212 13.60 13.66 13.50 13.63 +0.02 1,345 34,731 +110 Hover/Click
Total Volume and Open Interest 310,125 1,134,980 +4,531  
London Cocoa(LCE) Weekly Monthly
Mar21 210212 1743 1754 1735 1746 +3 4,647 66,031 -1,146 Hover/Click
May21 210212 1655 1658 1643 1649 -7 10,944 46,433 -1,752 Hover/Click
Jul21 210212 1642 1643 1632 1635 -6 7,103 30,847 +1,460 Hover/Click
Sep21 210212 1638 1639 1629 1632 -5 3,203 35,548 -105 Hover/Click
Dec21 210212 1651 1651 1643 1644 -7 2,237 35,333 +38 Hover/Click
Mar22 210212 1656 1656 1645 1646 -11 1,037 13,956 +647 Hover/Click
May22 210212 1659 1662 1653 1653 -10 465 5,771 +234 Hover/Click
Total Volume and Open Interest 29,813 237,702 -512  
London Sugar(LCE) Weekly Monthly
Mar21 210212 469.00 473.90 463.00 469.60 -0.40 4,915 13,005 -1,824 Hover/Click
May21 210212 455.80 457.40 450.50 452.60 -3.40 7,532 46,113 -13 Hover/Click
Aug21 210212 435.60 437.30 430.00 433.10 -2.50 2,156 25,416 +788 Hover/Click
Oct21 210212 421.00 422.70 417.00 419.40 -2.50 600 6,492 +53 Hover/Click
Dec21 210212 417.00 417.00 413.40 414.80 -2.70 93 3,745 +15 Hover/Click
Total Volume and Open Interest 15,424 98,060 -937  
Cotton(ICE) Weekly Monthly
Mar21 210212 86.16 87.33 85.35 87.27 +0.86 27,045 32,701 -14,151 Hover/Click
May21 210212 88.10 88.72 86.87 88.66 +0.79 35,032 103,290 +5,239 Hover/Click
Jul21 210212 88.86 89.46 87.73 89.41 +0.75 12,919 52,323 +1,060 Hover/Click
Oct21 210212 85.71 85.71 85.71 85.71 +0.83 1 15 +0 Hover/Click
Dec21 210212 83.50 83.99 83.07 83.89 +0.11 5,719 47,130 +1,860 Hover/Click
Mar22 210212 83.85 83.95 83.02 83.44 -0.34 466 5,789 +27 Hover/Click
Total Volume and Open Interest 81,616 247,343 -5,688  
Lumber(CME) Weekly Monthly
Mar21 210212 979.0 991.9 970.7 982.1 +3.1 161 1,474 -18  
May21 210212 819.8 835.0 813.1 830.9 +12.9 101 852 +11  
Jul21 210212 768.4 771.0 756.0 770.2 +5.2 44 454 +32  
Sep21 210212 728.7 729.9 718.0 725.0 +1.6 8 53 +7  
Nov21 210212 695.0 695.0 695.0 695.0 +3.0 0 4 +0  
Jan22 210212 695.0 695.0 695.0 695.0 +3.0        
Mar22 210212 695.0 695.0 695.0 695.0 +3.0        
Total Volume and Open Interest 314 2,837 +32  
Crude Oil(NYM) Weekly Monthly
Mar21 210212 57.94 59.82 57.41 59.47 +1.23 457,535 246,603 -37,588 Hover/Click
Apr21 210212 57.82 59.72 57.31 59.38 +1.24 186,034 322,679 +18,872 Hover/Click
May21 210212 57.57 59.38 57.06 59.06 +1.18 100,939 249,307 +10,710 Hover/Click
Jun21 210212 57.18 58.91 56.69 58.60 +1.11 89,526 245,231 -2,791 Hover/Click
Jul21 210212 56.71 58.36 56.25 58.05 +1.04 34,605 146,074 +6,576 Hover/Click
Aug21 210212 56.22 57.79 55.79 57.46 +0.98 25,118 82,815 +93 Hover/Click
Sep21 210212 55.68 57.18 55.28 56.86 +0.93 37,302 113,553 -3,801 Hover/Click
Oct21 210212 55.03 56.56 54.81 56.28 +0.88 16,544 61,385 +1,055 Hover/Click
Nov21 210212 54.72 56.08 54.37 55.76 +0.83 11,003 62,956 +680 Hover/Click
Dec21 210212 54.25 55.63 53.91 55.29 +0.80 76,650 304,100 +7,412 Hover/Click
Jan22 210212 53.75 55.09 53.56 54.83 +0.76 3,914 50,459 -5 Hover/Click
Feb22 210212 53.51 54.67 53.17 54.41 +0.73 2,018 36,369 +414 Hover/Click
Mar22 210212 53.50 54.03 53.50 54.03 +0.70 9,798 39,900 +1,585 Hover/Click
Apr22 210212 53.68 53.68 53.68 53.68 +0.67 880 15,924 +375 Hover/Click
May22 210212 53.35 53.35 53.35 53.35 +0.63 756 17,073 +51 Hover/Click
Jun22 210212 52.20 53.34 51.98 53.06 +0.61 16,597 101,379 +1,481 Hover/Click
Total Volume and Open Interest 1,098,314 2,453,084 +6,276  
e-miNY Crude Oil(NYM)
Mar21 210212 57.925 59.825 57.400 59.475 +1.225 10,195 1,705 +3  
Apr21 210212 57.850 59.700 57.300 59.375 +1.225 1,368 777 +104  
May21 210212 57.625 59.350 57.100 59.050 +1.175 60 328 +6  
Jun21 210212 57.100 58.875 56.725 58.600 +1.100 52 234 -2  
Jul21 210212 56.625 58.050 56.350 58.050 +1.050 3 35 +3  
Aug21 210212 57.450 57.450 57.450 57.450 +0.975 2 9 +0  
Sep21 210212 56.850 56.850 56.850 56.850 +0.925 3 15 +0  
Oct21 210212 56.275 56.275 56.275 56.275 +0.875 3 19 +3  
Nov21 210212 55.750 55.750 55.750 55.750 +0.825 0 14 +0  
Dec21 210212 54.200 55.600 53.925 55.300 +0.800 22 193 +3  
Total Volume and Open Interest 11,738 3,442 +129  
NY Harbor ULSD(NYM) Weekly Monthly
Mar21 210212 174.15 177.78 172.37 177.14 +2.68 59,353 95,849 -4,060 Hover/Click
Apr21 210212 173.30 177.09 171.81 176.48 +2.64 42,437 76,921 +4,949 Hover/Click
May21 210212 173.08 176.63 171.42 176.06 +2.67 18,323 45,570 +2,006 Hover/Click
Jun21 210212 172.52 176.36 171.31 175.85 +2.66 14,939 62,188 +1,836 Hover/Click
Jul21 210212 172.39 176.32 171.31 175.84 +2.60 3,349 19,712 +213 Hover/Click
Aug21 210212 172.40 176.21 171.43 175.92 +2.58 1,395 10,947 -166 Hover/Click
Sep21 210212 171.87 176.64 171.69 176.15 +2.56 3,817 15,425 +994 Hover/Click
Oct21 210212 172.19 176.70 171.90 176.33 +2.54 1,149 7,167 -82 Hover/Click
Nov21 210212 172.29 176.86 172.29 176.39 +2.50 925 7,446 -77 Hover/Click
Dec21 210212 173.04 176.87 171.95 176.31 +2.47 5,401 38,671 -232 Hover/Click
Jan22 210212 173.21 176.79 173.21 176.39 +2.43 1,193 10,998 +159 Hover/Click
Feb22 210212 173.50 176.63 173.50 176.16 +2.39 577 2,529 +130 Hover/Click
Mar22 210212 172.70 176.09 172.70 175.36 +2.38 571 2,610 +121 Hover/Click
Apr22 210212 171.35 174.50 171.31 173.90 +2.34 417 1,275 +86 Hover/Click
Total Volume and Open Interest 155,584 424,501 +6,164  
RBOB Gasoline(NYM) Weekly Monthly
Mar21 210212 164.46 170.06 163.10 169.25 +4.23 88,353 77,444 -14,505 Hover/Click
Apr21 210212 177.18 182.04 175.76 181.39 +3.53 91,485 94,626 +1,684 Hover/Click
May21 210212 177.57 182.56 176.49 181.93 +3.35 35,112 50,045 -529 Hover/Click
Jun21 210212 177.35 182.17 176.27 181.54 +3.19 30,956 53,362 +1,646 Hover/Click
Jul21 210212 176.33 180.73 175.10 180.15 +3.05 9,274 25,685 +2,267 Hover/Click
Aug21 210212 173.19 178.45 173.19 177.98 +2.92 3,454 12,522 +188 Hover/Click
Sep21 210212 170.30 175.41 170.30 174.93 +2.81 7,174 27,556 +731 Hover/Click
Oct21 210212 160.09 163.64 158.85 163.18 +2.53 4,000 16,955 -476 Hover/Click
Nov21 210212 156.25 160.22 156.25 159.78 +2.38 2,259 8,633 +272 Hover/Click
Dec21 210212 153.94 157.73 153.35 157.30 +2.29 4,420 31,101 -865 Hover/Click
Total Volume and Open Interest 276,984 405,638 -9,509  
e-miNY RBOB Gasoline(NYM)
Mar21 210212 169.25 169.25 169.25 169.25 +4.23 1 1 +1  
Apr21 210212 181.39 181.39 181.39 181.39 +3.53        
May21 210212 181.93 181.93 181.93 181.93 +3.35        
Jun21 210212 181.54 181.54 181.54 181.54 +3.19        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Mar21 210212 2.870 2.987 2.834 2.912 +0.044 266,986 140,062 -35,041 Hover/Click
Apr21 210212 2.839 2.919 2.806 2.876 +0.040 151,468 139,894 +17,001 Hover/Click
May21 210212 2.867 2.939 2.837 2.900 +0.036 108,256 169,688 +20,908 Hover/Click
Jun21 210212 2.910 2.981 2.881 2.945 +0.035 37,512 61,288 +1,135 Hover/Click
Jul21 210212 2.961 3.024 2.935 2.993 +0.033 31,143 56,845 -289 Hover/Click
Aug21 210212 2.982 3.035 2.950 3.007 +0.032 18,077 42,970 +2,243 Hover/Click
Sep21 210212 2.964 3.024 2.938 2.994 +0.030 24,090 71,636 +3,663 Hover/Click
Oct21 210212 2.980 3.036 2.954 3.006 +0.027 31,615 136,066 +1,544 Hover/Click
Nov21 210212 3.031 3.089 3.012 3.059 +0.022 8,705 48,244 +1,561 Hover/Click
Dec21 210212 3.143 3.202 3.127 3.173 +0.022 6,762 46,793 +246 Hover/Click
Jan22 210212 3.234 3.289 3.214 3.261 +0.023 14,217 52,359 +2,224 Hover/Click
Feb22 210212 3.174 3.225 3.162 3.199 +0.021 3,154 24,496 -340 Hover/Click
Mar22 210212 2.968 3.026 2.966 3.004 +0.012 9,000 35,787 +701 Hover/Click
Apr22 210212 2.563 2.584 2.543 2.560 -0.007 7,228 35,764 -219 Hover/Click
May22 210212 2.512 2.525 2.482 2.498 -0.011 4,020 15,679 -342 Hover/Click
Jun22 210212 2.546 2.547 2.520 2.525 -0.011 1,076 11,316 +196 Hover/Click
Total Volume and Open Interest 729,757 1,177,587 +18,035  
Brent Crude Oil(ICE) Weekly Monthly
Apr21 210212 60.82 62.83 60.35 62.43 +1.29 287,707 430,805 -25,644 Hover/Click
May21 210212 60.36 62.27 59.92 61.88 +1.17 182,933 452,104 +23,945 Hover/Click
Jun21 210212 59.90 61.70 59.46 61.32 +1.09 141,363 316,349 -2,947 Hover/Click
Jul21 210212 59.40 61.10 58.98 60.75 +1.02 59,430 178,926 +1,224 Hover/Click
Aug21 210212 59.00 60.59 58.57 60.25 +0.96 38,616 103,203 -1,775 Hover/Click
Sep21 210212 58.56 60.10 58.15 59.77 +0.93 34,275 91,305 +453 Hover/Click
Oct21 210212 58.13 59.60 57.75 59.30 +0.90 14,155 65,862 +45 Hover/Click
Nov21 210212 57.74 59.18 57.43 58.86 +0.86 8,683 47,750 -106 Hover/Click
Dec21 210212 57.30 58.79 57.03 58.45 +0.81 80,212 280,083 -1,897 Hover/Click
Jan22 210212 57.59 58.58 57.48 58.08 +0.78 6,054 48,205 -1,259 Hover/Click
Feb22 210212 57.73 57.73 57.73 57.73 +0.75 5,296 42,662 -745 Hover/Click
Mar22 210212 57.54 57.70 57.43 57.43 +0.72 5,324 58,885 +1,152 Hover/Click
Apr22 210212 57.15 57.15 57.15 57.15 +0.69 603 17,982 +2 Hover/Click
May22 210212 56.88 56.88 56.88 56.88 +0.67 379 20,771 +129 Hover/Click
Total Volume and Open Interest 921,444 2,665,612 +506  
Gas Oil(ICE) Weekly Monthly
Mar21 210212 496.50 510.00 493.00 502.75 +0.25 124,686 197,609 +8,617 Hover/Click
Apr21 210212 497.50 511.25 494.25 504.00 +0.50 64,563 126,025 -891 Hover/Click
May21 210212 498.00 511.25 495.00 504.50 +0.50 31,468 90,929 +8,643 Hover/Click
Jun21 210212 498.00 511.00 495.00 504.50 +0.75 31,126 98,057 -2,832 Hover/Click
Jul21 210212 497.75 510.75 495.25 504.50 +0.75 7,167 39,998 +1,357 Hover/Click
Aug21 210212 498.50 510.00 495.50 504.25 +0.75 2,430 29,718 +94 Hover/Click
Sep21 210212 497.50 509.75 495.50 504.00 +0.75 4,254 34,887 -442 Hover/Click
Oct21 210212 499.00 509.75 497.00 504.25 +0.75 2,462 54,214 -845 Hover/Click
Nov21 210212 497.75 508.00 496.00 502.75 +0.50 1,635 29,307 +124 Hover/Click
Dec21 210212 495.00 506.25 492.50 500.75 +0.50 16,160 123,470 -804 Hover/Click
Total Volume and Open Interest 334,432 984,691 -16,176  
Ethanol(CBOT)
Mar21 210212 1.690 1.690 1.690 1.690 unch 1 9 +0  
Apr21 210212 1.729 1.729 1.729 1.729 unch 0 43 +0  
May21 210212 1.700 1.700 1.700 1.700 unch 0 32 +0  
Jun21 210212 1.686 1.686 1.686 1.686 unch        
Jul21 210212 1.686 1.686 1.686 1.686 unch        
Aug21 210212 1.686 1.686 1.686 1.686 unch 0 5 +0  
Sep21 210212 1.686 1.686 1.686 1.686 unch        
Oct21 210212 1.673 1.673 1.673 1.673 unch        
Total Volume and Open Interest 1 89 +0  
WTI Crude Oil(ICE) Weekly Monthly
Mar21 210212 57.86 59.81 57.41 59.47 +1.23 26,408 46,236 -5,606 Hover/Click
Apr21 210212 57.75 59.70 57.32 59.38 +1.24 41,765 45,249 -1,770 Hover/Click
May21 210212 57.38 59.36 57.09 59.06 +1.18 51,025 25,671 -3,564 Hover/Click
Jun21 210212 57.02 58.90 56.72 58.60 +1.11 43,779 69,723 -271 Hover/Click
Jul21 210212 56.67 58.35 56.49 58.05 +1.04 13,909 16,055 +293 Hover/Click
Aug21 210212 55.98 57.76 55.98 57.46 +0.98 4,792 12,059 +387 Hover/Click
Sep21 210212 55.46 57.12 55.46 56.86 +0.93 3,603 18,291 -110 Hover/Click
Oct21 210212 55.67 56.55 55.57 56.28 +0.88 1,858 11,655 +430 Hover/Click
Nov21 210212 54.82 56.00 54.82 55.76 +0.83 1,501 10,549 +135 Hover/Click
Dec21 210212 54.06 55.62 54.06 55.29 +0.80 15,928 87,821 -3,095 Hover/Click
Jan22 210212 54.83 54.83 54.83 54.83 +0.76 449 6,011 -61 Hover/Click
Feb22 210212 54.41 54.41 54.41 54.41 +0.73 222 4,188 +111 Hover/Click
Mar22 210212 54.03 54.03 54.03 54.03 +0.70 1,036 9,919 -16 Hover/Click
Apr22 210212 53.68 53.68 53.68 53.68 +0.67 176 4,329 +105 Hover/Click
May22 210212 53.35 53.35 53.35 53.35 +0.63 178 3,993 -41 Hover/Click
Jun22 210212 52.97 53.07 52.97 53.06 +0.61 3,650 22,821 -736 Hover/Click
Total Volume and Open Interest 218,229 516,010 -11,488  
US Dollar Index(ICE) Weekly Monthly
Mar21 210212 90.410 90.735 90.355 90.470 +0.058 24,626 34,358 -662 Hover/Click
Jun21 210212 90.415 90.680 90.340 90.435 +0.057 205 1,021 +37 Hover/Click
Sep21 210212 90.410 90.410 90.410 90.410 +0.058 2 124 +0 Hover/Click
Total Volume and Open Interest 24,840 35,563 -626  
Australian Dollar(CME) Weekly Monthly
Mar21 210212 77.56 77.66 77.19 77.57 +0.07 88,905 138,278 -412 Hover/Click
Jun21 210212 77.51 77.69 77.23 77.60 +0.06 197 707 -19 Hover/Click
Sep21 210212 77.64 77.70 77.28 77.64 +0.07 0 336 +0 Hover/Click
Total Volume and Open Interest 89,173 140,110 -387  
British Pound(CME) Weekly Monthly
Mar21 210212 138.16 138.64 137.76 138.50 +0.44 70,040 167,934 +2,503 Hover/Click
Jun21 210212 138.14 138.67 137.83 138.54 +0.44 179 3,262 +10 Hover/Click
Sep21 210212 138.31 138.70 137.88 138.58 +0.44 0 333 +0 Hover/Click
Total Volume and Open Interest 70,260 172,670 +2,509  
Canadian Dollar(CME) Weekly Monthly
Mar21 210212 78.75 78.89 78.35 78.72 -0.03 55,931 150,334 -1,264 Hover/Click
Jun21 210212 78.70 78.89 78.36 78.72 -0.03 117 4,232 +5 Hover/Click
Sep21 210212 78.58 78.87 78.37 78.72 -0.03 34 1,046 -16 Hover/Click
Dec21 210212 78.50 78.86 78.42 78.71 -0.04 31 812 +5 Hover/Click
Total Volume and Open Interest 56,141 157,181 -1,273  
Japanese Yen(CME) Weekly Monthly
Mar21 210212 95.47 95.51 95.09 95.28 -0.20 89,008 179,037 -3,331 Hover/Click
Jun21 210212 95.59 95.59 95.20 95.37 -0.21 172 422 -44 Hover/Click
Sep21 210212 95.47 95.47 95.30 95.47 -0.20 4 202 +1 Hover/Click
Total Volume and Open Interest 89,317 180,530 -3,371  
Swiss Franc(CME) Weekly Monthly
Mar21 210212 112.44 112.46 111.94 112.17 -0.28 18,833 47,106 -768 Hover/Click
Jun21 210212 112.70 112.70 112.23 112.45 -0.28 61 700 +6 Hover/Click
Sep21 210212 112.86 112.86 112.53 112.73 -0.28 0 86 +0 Hover/Click
Total Volume and Open Interest 18,894 47,894 -762  
EuroFX(CME) Weekly Monthly
Mar21 210212 121.40 121.41 120.88 121.23 -0.15 152,771 662,707 -295 Hover/Click
Jun21 210212 121.63 121.63 121.12 121.46 -0.15 2,335 5,566 +1,445 Hover/Click
Sep21 210212 121.41 121.70 121.36 121.70 -0.15 1,082 1,939 +780 Hover/Click
Total Volume and Open Interest 156,706 674,871 +1,755  
Mexican Peso(CME) Weekly Monthly
Feb21 210212 499.13 499.13 499.13 499.13 -1.63 6 26 -6  
Mar21 210212 499.00 500.88 496.25 499.63 +0.38 34,322 157,276 +1,887 Hover/Click
Total Volume and Open Interest 34,334 159,926 +1,886  
Brazilian Real(CME) Weekly Monthly
Mar21 210212 186.65 186.65 184.70 185.95 +0.55 7,692 34,264 +179 Hover/Click
Apr21 210212 185.05 186.45 184.55 185.75 +0.55 440 699 +351  
May21 210212 185.60 186.10 184.55 185.60 +0.60 0 1 +0  
Jun21 210212 184.80 186.05 184.40 185.35 +0.55 21 36 +17 Hover/Click
Total Volume and Open Interest 8,153 35,000 +547  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210212 167~010 167~140 165~280 166~050 -1~030 412,919 1,167,267 -3,348 Hover/Click
Jun21 210212 165~190 165~270 164~110 164~190 -1~030 3,086 12,888 +340 Hover/Click
Sep21 210212 164~190 164~190 164~190 164~190 -1~030       Hover/Click
Total Volume and Open Interest 416,005 1,180,155 -3,008  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210212 136~260 136~300 136~150 136~175 -0~100 1,584,234 3,506,327 -22,800 Hover/Click
Jun21 210212 135~250 135~280 135~135 135~155 -0~105 44,038 104,497 +16,969 Hover/Click
Sep21 210212 135~155 135~155 135~155 135~155 -0~105       Hover/Click
Total Volume and Open Interest 1,628,272 3,610,824 -5,831  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210212 125~264 125~280 125~222 125~236 -0~032 908,940 3,429,439 +29,856 Hover/Click
Jun21 210212 125~176 125~182 125~122 125~136 -0~040 10,068 55,549 +3,437 Hover/Click
Sep21 210212 125~136 125~136 125~136 125~136 -0~040       Hover/Click
Total Volume and Open Interest 919,008 3,484,988 +33,293  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210212 110~157 110~161 110~156 110~160 unch 195,602 2,256,734 +27,192 Hover/Click
Jun21 210212 110~150 110~152 110~150 110~151 -0~001 3,723 25,954 +2,680 Hover/Click
Sep21 210212 110~151 110~151 110~151 110~151 -0~001       Hover/Click
Total Volume and Open Interest 199,325 2,282,688 +29,872  
Eurodollars(CME) Weekly Monthly
Mar21 210212 99.830 99.840 99.830 99.835 +0.005 61,632 1,210,822 +2,217  
Jun21 210212 99.840 99.845 99.840 99.840 unch 47,170 1,079,435 -1,173  
Sep21 210212 99.830 99.835 99.825 99.830 unch 41,752 802,560 -680  
Dec21 210212 99.795 99.795 99.785 99.790 unch 82,211 873,681 -3,912  
Mar22 210212 99.820 99.820 99.810 99.815 unch 64,947 885,998 +7,486  
Jun22 210212 99.795 99.800 99.785 99.790 -0.005 57,735 719,096 +5,242  
Sep22 210212 99.770 99.775 99.760 99.765 -0.005 92,326 581,904 -10,818  
Dec22 210212 99.705 99.715 99.695 99.700 -0.005 110,080 484,965 -582  
Mar23 210212 99.690 99.700 99.675 99.680 -0.015 104,564 1,038,173 +7,412  
Jun23 210212 99.615 99.620 99.590 99.595 -0.020 124,502 651,448 +18,028  
Sep23 210212 99.430 99.445 99.400 99.410 -0.025 144,221 507,194 +6,604  
Dec23 210212 99.330 99.345 99.290 99.300 -0.030 125,693 477,901 +17,304  
Mar24 210212 99.240 99.250 99.195 99.205 -0.035 100,204 431,235 +8,605  
Jun24 210212 99.130 99.140 99.075 99.090 -0.040 66,742 279,750 +9,935  
Sep24 210212 99.020 99.035 98.965 98.980 -0.045 67,400 235,578 +1,358  
Dec24 210212 98.915 98.925 98.855 98.870 -0.045 63,018 223,853 +2,437  
Mar25 210212 98.825 98.840 98.765 98.780 -0.050 39,797 192,812 +2,427  
Jun25 210212 98.735 98.745 98.670 98.685 -0.055 33,035 169,210 +4,963  
Total Volume and Open Interest 1,520,359 11,348,635 +72,491  
Ultra T-Bond(CBOT)
Mar21 210212 201~01 201~23 198~23 199~04 -2~07 164,408 1,096,527 -147  
Jun21 210212 198~24 199~31 197~02 197~14 -2~07 97 1,455 +31  
Sep21 210212 197~14 197~14 197~14 197~14 -2~07        
Total Volume and Open Interest 164,505 1,097,982 -116  
Ultra 10-Yr T-Note(CBOT)
Mar21 210212 153~040 153~120 152~160 152~215 -0~185 295,381 1,225,295 +9,630  
Jun21 210212 151~175 151~275 150~315 151~050 -0~190 112 6,246 -6  
Sep21 210212 151~050 151~050 151~050 151~050 -0~190        
Total Volume and Open Interest 295,493 1,231,541 +9,624  
30 Day Federal Funds(CBOT)
Feb21 210212 99.930 99.930 99.927 99.927 +0.002 21,296 197,702 -18,866  
Mar21 210212 99.935 99.940 99.935 99.935 unch 8,496 115,862 -3,688  
Apr21 210212 99.930 99.930 99.925 99.925 unch 9,743 143,293 +517  
May21 210212 99.920 99.925 99.920 99.920 unch 3,585 89,874 +1,032  
Jun21 210212 99.920 99.925 99.920 99.920 unch 6,393 78,587 -130  
Jul21 210212 99.920 99.925 99.920 99.920 unch 786 111,344 -64  
Total Volume and Open Interest 56,200 1,124,490 -20,430  
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 210212 216.76 217.48 214.14 214.94 -2.16 89,961 297,522 +3,564  
Jun21 210212 215.04 215.48 212.72 213.30 -2.16 3,380 42,185 +3,185  
Sep21 210212 211.90 211.90 211.90 211.90 -2.16 0 1 +0  
Total Volume and Open Interest 93,341 339,708 +6,749  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210212 176.39 176.53 175.77 175.97 -0.46 688,532 1,398,369 -32,691 Hover/Click
Jun21 210212 173.46 173.46 172.89 173.08 -0.46 1,500 33,682 +607 Hover/Click
Sep21 210212 175.77 175.77 175.77 175.77 -0.46 0 2 +0 Hover/Click
Total Volume and Open Interest 690,032 1,432,053 -32,084  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210212 135.07 135.09 134.89 134.94 -0.13 441,094 1,127,357 +9,862 Hover/Click
Jun21 210212 135.52 135.52 135.41 135.41 -0.14 2,332 4,272 +2,321 Hover/Click
Sep21 210212 136.94 136.94 136.94 136.94 -0.13       Hover/Click
Total Volume and Open Interest 443,426 1,131,629 +12,183  
Euro-Schatz(EUREX)
Mar21 210212 112.28 112.28 112.25 112.25 -0.02 172,730 1,496,894 -8,231  
Jun21 210212 112.15 112.15 112.15 112.15 -0.02 450 3,981 +450  
Sep21 210212 112.83 112.83 112.83 112.83 -0.02        
Total Volume and Open Interest 173,180 1,500,875 -7,781  
3-Mth Euribor(EUREX)
Mar21 210212 100.545 100.545 100.545 100.545 +0.005 0 872 +0  
Jun21 210212 100.550 100.550 100.550 100.550 +0.005 0 593 +0  
Sep21 210212 100.545 100.545 100.545 100.545 unch 0 991 +0  
Total Volume and Open Interest 0 3,638 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210212 132~13 132~18 131~23 131~30 -0~18 267,864 522,835 +10,199 Hover/Click
Jun21 210212 130~28 131~00 130~28 130~31 -0~18 0 1,877 +0 Hover/Click
Total Volume and Open Interest 267,864 524,712 +10,199  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210212 99.94 99.95 99.94 99.94 unch 24,913 543,317 -3,607  
Jun21 210212 99.96 99.96 99.95 99.96 -0.00 22,049 711,808 -5,384  
Sep21 210212 99.97 99.98 99.97 99.97 -0.01 38,105 530,505 -9,156  
Dec21 210212 99.98 99.99 99.97 99.98 -0.00 55,177 533,820 +3,131  
Mar22 210212 99.89 99.90 99.89 99.89 -0.01 50,551 649,696 +10,944  
Jun22 210212 99.88 99.89 99.87 99.88 -0.01 52,887 313,464 -6,960  
Total Volume and Open Interest 587,299 4,560,123 -4,748  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210212 100.540 100.545 100.540 100.545 +0.005 10,792 331,652 +654  
Jun21 210212 100.545 100.550 100.545 100.545 unch 36,227 351,665 -5,036  
Sep21 210212 100.545 100.550 100.545 100.545 unch 25,663 315,010 +2,569  
Total Volume and Open Interest 409,095 3,371,141 +2,225  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210212 99.99 99.99 99.98 99.99 unch 1,127 123,510 -643  
Jun21 210212 99.98 99.98 99.97 99.98 unch 2,371 144,958 -704  
Sep21 210212 99.96 99.97 99.96 99.97 unch 1,011 128,121 -201  
Dec21 210212 99.95 99.96 99.94 99.95 -0.01 3,087 131,480 +1,147  
Mar22 210212 99.94 99.94 99.93 99.94 unch 3,777 128,517 +1,646  
Jun22 210212 99.92 99.92 99.91 99.92 unch 793 74,305 -40  
Sep22 210212 99.88 99.89 99.88 99.88 unch 5,378 59,728 +1,298  
Dec22 210212 99.85 99.85 99.84 99.85 unch 3,446 37,282 +278  
Mar23 210212 99.80 99.81 99.80 99.81 unch 117 2,749 +35  
Jun23 210212 99.75 99.75 99.75 99.75 unch 31 938 +30  
Total Volume and Open Interest 21,152 832,406 +2,853  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210212 98.81 98.82 98.77 98.78 -0.03 185,111 1,427,055 -1,015  
Jun21 210212 98.75 98.75 98.75 98.75 -0.03 1 2,434 +0  
Total Volume and Open Interest 185,112 1,429,489 -1,015  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210212 99.82 99.82 99.82 99.82 -0.00 68,098 888,443 -4,881  
Jun21 210212 99.81 99.81 99.81 99.81 -0.00 0 1 +0  
Total Volume and Open Interest 68,098 888,444 -4,881  
Gold(CMX) Weekly Monthly
Feb21 210212 1825.0 1827.5 1809.2 1821.6 -3.3 543 5,591 +51 Hover/Click
Apr21 210212 1825.4 1831.5 1810.1 1823.2 -3.6 176,443 396,046 +227 Hover/Click
Jun21 210212 1829.3 1833.0 1813.3 1826.0 -3.8 5,703 62,389 +241 Hover/Click
Aug21 210212 1825.9 1835.0 1817.9 1828.1 -3.9 2,056 18,128 +418 Hover/Click
Oct21 210212 1833.1 1834.2 1818.6 1829.6 -4.0 174 7,641 +29 Hover/Click
Dec21 210212 1835.4 1839.1 1820.2 1831.1 -4.2 837 11,841 +236 Hover/Click
Feb22 210212 1828.8 1832.5 1828.8 1832.5 -4.1 29 3,677 -13 Hover/Click
Apr22 210212 1835.8 1835.8 1834.2 1834.2 -4.1 14 45 +2 Hover/Click
Jun22 210212 1836.1 1836.1 1836.1 1836.1 -4.1 0 129 +0 Hover/Click
Aug22 210212 1837.6 1837.6 1837.6 1837.6 -4.1 0 4 +0 Hover/Click
Oct22 210212 1841.3 1841.3 1841.3 1841.3 -4.1       Hover/Click
Dec22 210212 1843.4 1843.4 1843.4 1843.4 -4.1 16 224 -15 Hover/Click
Total Volume and Open Interest 187,195 507,844 +1,103  
Silver(CMX) Weekly Monthly
Mar21 210212 2702.0 2750.0 2691.0 2732.8 +28.1 71,171 95,536 -6,596 Hover/Click
May21 210212 2708.5 2753.5 2696.0 2736.8 +27.7 15,511 63,268 +6,236 Hover/Click
Jul21 210212 2700.0 2754.0 2700.0 2737.7 +26.7 1,294 10,456 +375 Hover/Click
Sep21 210212 2730.0 2751.5 2706.0 2738.0 +26.2 930 4,013 -213 Hover/Click
Dec21 210212 2717.5 2752.0 2710.0 2738.9 +26.2 533 4,667 +208 Hover/Click
Mar22 210212 2722.0 2744.0 2722.0 2744.0 +26.2 6 500 -1 Hover/Click
May22 210212 2749.0 2749.0 2749.0 2749.0 +26.2 0 4 +0 Hover/Click
Total Volume and Open Interest 89,680 179,347 +59  
Platinum(NYMEX) Weekly Monthly
Apr21 210212 1246.9 1265.3 1220.6 1259.0 +12.0 23,505 67,003 -6 Hover/Click
Jul21 210212 1246.0 1265.8 1225.0 1261.5 +11.7 879 4,734 +458 Hover/Click
Oct21 210212 1240.0 1264.1 1239.1 1264.1 +10.7 33 178 +4 Hover/Click
Jan22 210212 1266.4 1268.4 1264.9 1267.3 +9.4 0 84 +0 Hover/Click
Total Volume and Open Interest 24,508 72,065 +14  
Palladium(NYMEX) Weekly Monthly
Mar21 210212 2352.00 2387.50 2338.50 2382.60 +35.60 2,581 6,107 -11 Hover/Click
Jun21 210212 2359.00 2397.00 2352.00 2392.40 +34.80 709 3,866 +303 Hover/Click
Sep21 210212 2395.70 2395.70 2395.70 2395.70 +34.80 9 5 +2 Hover/Click
Total Volume and Open Interest 3,299 9,978 +294  
Copper(CMX) Weekly Monthly
Mar21 210212 378.05 380.50 372.10 378.80 +1.65 102,122 114,612 -11,167 Hover/Click
May21 210212 378.10 380.55 372.55 378.85 +1.40 32,571 83,293 +8,807 Hover/Click
Jul21 210212 377.65 380.00 372.45 378.25 +1.10 6,619 24,148 +1,003 Hover/Click
Sep21 210212 376.70 378.90 372.40 377.30 +0.80 3,463 19,533 -416 Hover/Click
Dec21 210212 373.00 377.45 372.30 375.40 +0.35 2,695 12,501 +597 Hover/Click
Total Volume and Open Interest 148,339 263,092 -1,004  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210212 31350 31420 31216 31397 +38 157,714 97,927 -1,369 Hover/Click
Jun21 210212 31225 31301 31104 31283 +38 159 348 +6 Hover/Click
Sep21 210212 31223 31223 31081 31223 +40 1 20 +1 Hover/Click
Dec21 210212 31118 31118 31118 31118 +40 0 1 +0 Hover/Click
Total Volume and Open Interest 157,874 98,296 -1,362  
S & P 500(CME) Weekly Monthly
Mar21 210212 3931.00 3935.00 3891.25 3931.00 +19.00 2,660 23,612 +340  
Jun21 210212 3920.75 3920.75 3920.75 3920.75 +19.25 0 22 +0  
Sep21 210212 3910.25 3910.25 3910.25 3910.25 +19.75        
Dec21 210212 3897.00 3897.00 3897.00 3897.00 +19.25        
Total Volume and Open Interest 2,660 23,708 +340  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210212 3905.25 3936.25 3890.25 3931.00 +19.00 1,560,824 2,573,183 -1,318 Hover/Click
Jun21 210212 3897.00 3925.50 3880.75 3920.75 +19.25 1,623 44,985 +671 Hover/Click
Sep21 210212 3883.75 3915.00 3870.75 3910.25 +19.75 25 572 +6 Hover/Click
Dec21 210212 3897.00 3897.00 3897.00 3897.00 +19.25 107 135 +92 Hover/Click
Total Volume and Open Interest 1,562,579 2,618,895 -549  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210212 13711.25 13820.75 13646.00 13804.75 +75.75 552,643 233,962 +3,459 Hover/Click
Jun21 210212 13705.00 13806.00 13635.75 13792.75 +75.75 847 4,193 +345 Hover/Click
Sep21 210212 13790.50 13790.50 13635.75 13784.75 +77.25 3 18 +1 Hover/Click
Total Volume and Open Interest 553,493 238,177 +3,805  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210212 2529.00 2547.20 2517.90 2541.70 +7.20 9,659 51,314 -260 Hover/Click
Jun21 210212 2551.40 2551.40 2533.90 2551.40 +8.40       Hover/Click
Sep21 210212 2556.30 2556.30 2556.30 2556.30 +8.40       Hover/Click
Total Volume and Open Interest 9,659 51,314 -260  
Volatility Index(CBOE)
Feb21 210212 23.00 23.75 21.30 21.36 -1.35 76,041 69,886 -8,515  
Mar21 210212 26.85 27.46 25.80 25.88 -0.81 86,166 217,855 +18,282  
Apr21 210212 28.85 29.20 27.97 28.15 -0.54 20,497 46,292 +1,556  
May21 210212 29.20 29.45 28.55 28.75 -0.29 11,355 18,916 +2,278  
Total Volume and Open Interest 206,297 387,664 +15,700  
S & P 600(CME)
Mar21 210212 1298.30 1298.30 1298.30 1298.30 +2.20        
Jun21 210212 1299.10 1299.10 1299.10 1299.10 +2.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210212 2273.50 2294.40 2259.50 2286.40 +5.20 226,913 565,317 -3,343 Hover/Click
Jun21 210212 2268.50 2287.20 2255.30 2281.20 +5.30 195 590 +17 Hover/Click
Sep21 210212 2277.50 2277.50 2277.50 2277.50 +3.80       Hover/Click
Total Volume and Open Interest 227,108 565,907 -3,326  
Nikkei 225(CME)
Mar21 210212 29490 29670 29305 29625 +160 5,805 16,058 -391  
Jun21 210212 29335 29500 29165 29470 +155 5 87 +0  
Total Volume and Open Interest 5,810 16,145 -391  
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 210212 29470 29670 29380 29380 -40 418,456 327,104 +3,727  
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 210212 29470 29670 29380 29380 -40 35,738 232,769 -1,602  
Jun21 210212 29260 29460 29190 29190 -30 751 27,147 -210  
Sep21 210212 29110 29110 29110 29110 -40 0 2,264 +0  
Total Volume and Open Interest 36,490 333,455 -1,682  
Nikkei 225(CME) Yen
Mar21 210212 29490 29665 29305 29615 +160 27,161 52,257 +378  
Jun21 210212 29275 29445 29105 29410 +160 14 108 +4  
Sep21 210212 29320 29320 29320 29320 +120        
Total Volume and Open Interest 27,175 52,366 +382  
Nikkei 225(CME) e-Mini Yen
Mar21 210212 29620 29620 29620 29620 +160        
Jun21 210212 29410 29410 29410 29410 +160        
Sep21 210212 29320 29320 29320 29320 +120        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb21 210212 5662.0 5717.0 5625.0 5702.5 +34.5 53,422 230,819 -3,938  
Mar21 210212 5653.0 5711.0 5629.5 5698.0 +34.5 2,616 14,789 +2,346  
Apr21 210212 5687.0 5687.0 5687.0 5687.0 +34.5        
Jun21 210212 5594.5 5594.5 5594.5 5594.5 +34.5 0 17 +0  
Sep21 210212 5530.5 5573.5 5530.5 5573.5 +34.5        
Dec21 210212 5545.5 5545.5 5545.5 5545.5 +34.5 0 28,501 +0  
Total Volume and Open Interest 56,038 283,630 -1,592  
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 210212 14041.0 14069.0 13905.0 14035.0 +11.0 59,716 73,387 +2,827  
Jun21 210212 13976.0 14047.0 13940.0 14041.0 +11.0 55 1,339 -2  
Sep21 210212 14021.0 14021.0 14021.0 14021.0 +11.0 2 26 +0  
Total Volume and Open Interest 59,773 74,752 +2,825  
Mini-DAX(EUREX)
Mar21 210212 14042.0 14069.0 13905.0 14035.0 +11.0 55,246 20,964 +1,277  
Jun21 210212 13983.0 14050.0 13949.0 14041.0 +11.0 28 223 +5  
Sep21 210212 13939.0 14021.0 13939.0 14021.0 +11.0 0 28 +0  
Total Volume and Open Interest 55,274 21,215 +1,282  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210212 3671 3697 3642 3689 +27 816,787 3,378,775 +45,199  
Jun21 210212 3600 3636 3598 3630 +26 15,733 136,910 +14,570  
Sep21 210212 3617 3617 3617 3617 +26 0 348 +0  
Total Volume and Open Interest 833,020 3,565,410 +59,769  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210212 10761 10803 10720 10794 +42 30,759 153,006 +615  
Jun21 210212 10625 10633 10625 10633 +42 3 8,516 +2  
Sep21 210212 10603 10603 10603 10603 +42 26 88 +25  
Total Volume and Open Interest 30,788 161,610 +642  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210212 6476.00 6565.50 6431.00 6532.00 +56.00 97,636 685,230 -6,029  
Jun21 210212 6480.00 6480.00 6473.50 6473.50 +56.00 48 162 +41  
Sep21 210212 6418.00 6418.00 6418.00 6418.00 +56.00 4 16 +1  
Total Volume and Open Interest 97,688 685,416 -5,987  
SPI 200(SFE) Weekly Monthly
Mar21 210212 6778.0 6797.0 6731.0 6743.0 -36.0 26,655 254,318 -792  
Jun21 210212 6720.0 6720.0 6720.0 6720.0 -37.0 1 742 +0  
Sep21 210212 6649.0 6649.0 6649.0 6649.0 -37.0        
Total Volume and Open Interest 26,686 255,911 -822  
FTSE MIB(ISE)
Mar21 210212 23290.00 23550.00 23045.00 23392.00 +82.00 15,995 66,565 -1,354  
Jun21 210212 23150.00 23210.00 22795.00 23077.00 +82.00 56 1,125 +40  
Sep21 210212 22912.00 22912.00 22912.00 22912.00 +82.00 0 11 +0  
Total Volume and Open Interest 16,051 67,701 -1,314  
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 210212 463.70 465.25 456.00 463.70 +6.20 809 1,029 -799  
Mar21 210212 458.15 465.30 456.60 463.80 +5.65 802 4,717 +797  
Apr21 210212 463.90 463.90 463.90 463.90 +5.85        
Total Volume and Open Interest 1,611 5,746 -2  
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