Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon February 15, 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
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
Feb22 210212 73.900 74.400 73.900 74.230 +0.330 587 2,818 +211 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 210215 1749 1778 1744 1764 +18 3,689 65,977 -54 Hover/Click
May21 210215 1653 1677 1647 1662 +13 11,119 46,493 +60 Hover/Click
Jul21 210215 1638 1654 1633 1639 +4 5,424 31,182 +335 Hover/Click
Sep21 210215 1635 1648 1630 1633 +1 2,983 35,954 +406 Hover/Click
Dec21 210215 1644 1661 1643 1644 unch 2,765 36,418 +1,085 Hover/Click
Mar22 210215 1650 1662 1644 1645 -1 2,293 14,941 +985 Hover/Click
May22 210215 1665 1665 1650 1650 -3 263 5,837 +66 Hover/Click
Total Volume and Open Interest 28,679 240,649 +2,947  
London Sugar(LCE) Weekly Monthly
May21 210215 455.00 458.90 452.20 456.40 +3.80 6,429 47,856 +1,743 Hover/Click
Aug21 210215 433.60 438.00 432.50 436.50 +3.40 1,379 25,412 -4 Hover/Click
Oct21 210215 421.10 424.50 418.80 423.10 +3.70 286 6,564 +72 Hover/Click
Dec21 210215 416.50 418.20 415.50 418.20 +3.40 45 3,737 -8 Hover/Click
Mar22 210215 416.20 416.20 416.20 416.20 +3.40 52 2,250 +37 Hover/Click
Total Volume and Open Interest 13,339 97,856 -204  
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 210215 62.83 63.76 62.82 63.30 +0.87 209,685 426,886 -3,919 Hover/Click
May21 210215 62.35 63.16 62.29 62.72 +0.84 146,190 489,346 +37,242 Hover/Click
Jun21 210215 61.72 62.54 61.72 62.12 +0.80 104,486 322,434 +6,085 Hover/Click
Jul21 210215 61.13 61.89 61.13 61.50 +0.75 45,783 177,497 -1,429 Hover/Click
Aug21 210215 60.62 61.32 60.61 60.97 +0.72 21,886 105,769 +2,566 Hover/Click
Sep21 210215 60.12 60.80 60.09 60.48 +0.71 29,334 96,365 +5,060 Hover/Click
Oct21 210215 59.66 60.26 59.64 60.01 +0.71 15,606 66,643 +781 Hover/Click
Nov21 210215 59.21 59.83 59.15 59.56 +0.70 5,187 48,489 +739 Hover/Click
Dec21 210215 58.78 59.38 58.70 59.14 +0.69 50,532 274,966 -5,117 Hover/Click
Jan22 210215 58.75 58.75 58.75 58.75 +0.67 4,255 47,013 -1,192 Hover/Click
Feb22 210215 58.97 58.97 58.39 58.39 +0.66 3,292 43,503 +841 Hover/Click
Mar22 210215 58.00 58.08 58.00 58.08 +0.65 2,346 58,769 -116 Hover/Click
Apr22 210215 57.78 57.78 57.78 57.78 +0.63 396 18,151 +169 Hover/Click
May22 210215 57.50 57.50 57.50 57.50 +0.62 647 21,149 +378 Hover/Click
Total Volume and Open Interest 660,062 2,706,540 +40,928  
Gas Oil(ICE) Weekly Monthly
Mar21 210215 510.00 520.00 510.00 518.25 +15.50 105,219 191,179 -6,430 Hover/Click
Apr21 210215 511.00 520.50 511.00 519.00 +15.00 64,647 129,511 +3,486 Hover/Click
May21 210215 511.75 520.00 511.75 518.75 +14.25 36,330 99,414 +8,485 Hover/Click
Jun21 210215 511.50 519.50 511.50 518.00 +13.50 35,205 100,021 +1,964 Hover/Click
Jul21 210215 512.00 518.25 512.00 517.25 +12.75 7,873 41,212 +1,214 Hover/Click
Aug21 210215 511.25 517.50 511.25 516.50 +12.25 3,185 29,709 -9 Hover/Click
Sep21 210215 510.75 516.75 510.75 515.75 +11.75 3,918 35,530 +643 Hover/Click
Oct21 210215 510.75 516.25 510.75 515.50 +11.25 1,878 54,530 +316 Hover/Click
Nov21 210215 510.00 514.50 509.75 513.75 +11.00 1,162 29,341 +34 Hover/Click
Dec21 210215 508.00 512.25 507.25 511.25 +10.50 14,653 121,573 -1,897 Hover/Click
Total Volume and Open Interest 280,373 984,442 -249  
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 210215 60.20 60.93 59.91 60.14 +0.67 27,679 39,456 -6,780 Hover/Click
Apr21 210215 59.98 60.75 59.84 60.07 +0.69 42,280 44,340 -909 Hover/Click
May21 210215 59.89 60.33 59.63 59.78 +0.72 41,932 25,546 -125 Hover/Click
Jun21 210215 59.51 59.80 59.11 59.33 +0.73 37,052 69,808 +85 Hover/Click
Jul21 210215 59.13 59.16 58.60 58.78 +0.73 13,051 17,081 +1,026 Hover/Click
Aug21 210215 58.48 58.52 58.00 58.18 +0.72 5,752 11,407 -652 Hover/Click
Sep21 210215 57.79 57.79 57.43 57.58 +0.72 3,765 18,295 +4 Hover/Click
Oct21 210215 57.01 57.01 56.85 57.00 +0.72 855 11,633 -22 Hover/Click
Nov21 210215 56.36 56.47 56.36 56.47 +0.71 927 10,696 +147 Hover/Click
Dec21 210215 55.63 56.16 55.63 55.99 +0.70 10,696 86,992 -829 Hover/Click
Jan22 210215 55.52 55.52 55.52 55.52 +0.69 195 5,907 -104 Hover/Click
Feb22 210215 55.08 55.08 55.08 55.08 +0.67 156 4,180 -8 Hover/Click
Mar22 210215 54.68 54.68 54.68 54.68 +0.65 274 9,868 -51 Hover/Click
Apr22 210215 54.32 54.32 54.32 54.32 +0.64 126 4,378 +49 Hover/Click
May22 210215 53.98 53.98 53.98 53.98 +0.63 49 3,976 -17 Hover/Click
Jun22 210215 53.68 53.68 53.68 53.68 +0.62 2,010 22,760 -61 Hover/Click
Total Volume and Open Interest 189,383 507,702 -8,308  
US Dollar Index(ICE) Weekly Monthly
Mar21 210215 90.420 90.470 90.250 90.470 unch 18,990 34,491 +133 Hover/Click
Jun21 210215 90.300 90.435 90.240 90.435 unch 112 1,046 +25 Hover/Click
Sep21 210215 90.280 90.410 90.280 90.410 unch 0 124 +0 Hover/Click
Total Volume and Open Interest 19,105 35,724 +161  
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 210215 151.68 151.70 151.48 151.50 -0.11 1,300 14,063 +116 Hover/Click
Jun21 210215 151.38 151.38 151.38 151.38 -0.11       Hover/Click
Sep21 210215 151.38 151.38 151.38 151.38 -0.11       Hover/Click
Total Volume and Open Interest 1,300 14,063 +116  
Euro-Buxl(EUREX)
Mar21 210215 213.88 213.92 212.36 212.80 -2.14 71,061 289,993 -7,529  
Jun21 210215 211.46 211.46 211.14 211.16 -2.14 8,325 43,418 +1,233  
Sep21 210215 209.76 209.76 209.76 209.76 -2.14 0 1 +0  
Total Volume and Open Interest 79,386 333,412 -6,296  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210215 175.65 175.70 175.15 175.23 -0.74 658,756 1,373,232 -25,137 Hover/Click
Jun21 210215 172.65 172.69 172.30 172.34 -0.74 5,959 38,133 +4,451 Hover/Click
Sep21 210215 175.03 175.03 175.03 175.03 -0.74 0 2 +0 Hover/Click
Total Volume and Open Interest 664,715 1,411,367 -20,686  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210215 134.85 134.85 134.70 134.72 -0.22 398,763 1,137,117 +9,760 Hover/Click
Jun21 210215 135.26 135.26 135.15 135.16 -0.25 2,598 6,528 +2,256 Hover/Click
Sep21 210215 136.72 136.72 136.72 136.72 -0.22       Hover/Click
Total Volume and Open Interest 401,361 1,143,645 +12,016  
Euro-Schatz(EUREX)
Mar21 210215 112.25 112.25 112.22 112.23 -0.02 168,174 1,496,062 -832  
Jun21 210215 112.13 112.13 112.13 112.13 -0.03 306 4,287 +306  
Sep21 210215 112.81 112.81 112.81 112.81 -0.03        
Total Volume and Open Interest 168,480 1,500,349 -526  
3-Mth Euribor(EUREX)
Mar21 210215 100.545 100.545 100.545 100.545 unch 0 872 +0  
Jun21 210215 100.545 100.545 100.545 100.545 -0.005 0 593 +0  
Sep21 210215 100.540 100.540 100.540 100.540 -0.005 0 991 +0  
Total Volume and Open Interest 0 3,638 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210215 131~11 131~14 131~03 131~11 -0~19 199,892 525,658 +2,823 Hover/Click
Jun21 210215 130~10 130~14 130~10 130~12 -0~19 4 1,881 +4 Hover/Click
Total Volume and Open Interest 199,896 527,539 +2,827  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210215 99.94 99.94 99.94 99.94 -0.00 9,508 543,893 +576  
Jun21 210215 99.95 99.96 99.95 99.95 -0.01 46,744 697,001 -14,807  
Sep21 210215 99.97 99.97 99.96 99.97 -0.00 50,495 531,278 +773  
Dec21 210215 99.98 99.98 99.97 99.97 -0.01 35,575 524,224 -9,596  
Mar22 210215 99.89 99.89 99.88 99.89 -0.01 30,760 651,468 +1,772  
Jun22 210215 99.87 99.87 99.86 99.86 -0.01 39,336 311,671 -1,793  
Total Volume and Open Interest 434,649 4,548,079 -12,044  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210215 100.540 100.545 100.540 100.540 -0.005 29,934 335,685 +4,033  
Jun21 210215 100.545 100.550 100.540 100.540 -0.005 27,642 350,070 -1,595  
Sep21 210215 100.545 100.550 100.540 100.540 -0.005 23,674 312,051 -2,959  
Total Volume and Open Interest 452,432 3,359,562 -11,579  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210215 99.98 99.99 99.98 99.99 unch 968 123,017 -493  
Jun21 210215 99.98 99.98 99.97 99.98 unch 2,327 144,198 -760  
Sep21 210215 99.97 99.97 99.95 99.96 -0.01 663 127,671 -450  
Dec21 210215 99.95 99.95 99.94 99.95 unch 10,435 127,404 -4,076  
Mar22 210215 99.93 99.93 99.92 99.93 -0.01 2,049 128,958 +441  
Jun22 210215 99.92 99.92 99.90 99.91 -0.01 1,560 73,763 -542  
Sep22 210215 99.88 99.88 99.86 99.87 -0.01 2,856 59,011 -717  
Dec22 210215 99.85 99.85 99.82 99.83 -0.02 4,238 39,380 +2,098  
Mar23 210215 99.80 99.80 99.78 99.79 -0.02 123 2,717 -32  
Jun23 210215 99.73 99.73 99.73 99.73 -0.02 2 940 +2  
Total Volume and Open Interest 25,263 827,919 -4,487  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210215 98.78 98.79 98.67 98.68 -0.10 174,177 1,416,983 -10,072  
Jun21 210215 98.65 98.65 98.65 98.65 -0.10 0 2,434 +0  
Total Volume and Open Interest 174,177 1,419,417 -10,072  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210215 99.82 99.82 99.81 99.82 -0.00 159,685 912,710 +24,267  
Jun21 210215 99.80 99.80 99.79 99.79 -0.01 0 1 +0  
Total Volume and Open Interest 159,685 912,711 +24,267  
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 210215 29400 30135 29305 30090 +770 46,450 107,717 -389  
Jun21 210215 29625 29935 29625 29920 +770 6 7,315 -6  
Sep21 210215 29895 29895 29895 29895 +770 0 87 +0  
Total Volume and Open Interest 50,019 144,697 +1,245  
Nikkei 225 Mini(JPX)
Mar21 210215 29690 30125 29685 30100 +720 500,634 331,211 +4,107  
Jun21 210215 29200 29920 29100 29900 +610 26,651 14,021 +1,258  
Sep21 210215 29100 29830 29040 29820 +590 585 922 +98  
Total Volume and Open Interest 600,624 453,232 +24,812  
Nikkei 225(JPX)
Mar21 210215 29690 30130 29680 30100 +720 37,018 234,990 +2,221  
Jun21 210215 29480 29910 29480 29900 +710 575 27,433 +286  
Sep21 210215 29820 29820 29820 29820 +710 11 2,264 +0  
Total Volume and Open Interest 37,606 337,013 +3,558  
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 210215 5738.5 5801.0 5737.5 5785.0 +82.5 38,736 222,848 -7,971  
Mar21 210215 5737.5 5796.0 5733.0 5780.5 +82.5 859 14,985 +196  
Apr21 210215 5769.5 5769.5 5769.5 5769.5 +82.5        
Jun21 210215 5667.5 5677.0 5667.5 5677.0 +82.5 12 9 -8  
Sep21 210215 5656.0 5656.0 5656.0 5656.0 +82.5        
Dec21 210215 5628.0 5628.0 5628.0 5628.0 +82.5 0 28,501 +0  
Total Volume and Open Interest 39,607 275,847 -7,783  
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 210215 14073.0 14152.0 14066.0 14116.0 +81.0 42,409 70,836 -2,551  
Jun21 210215 14077.0 14155.0 14077.0 14122.0 +81.0 20 1,337 -2  
Sep21 210215 14102.0 14102.0 14102.0 14102.0 +81.0 4 24 -2  
Total Volume and Open Interest 42,433 72,197 -2,555  
Mini-DAX(EUREX)
Mar21 210215 14080.0 14153.0 14066.0 14116.0 +81.0 40,835 19,646 -1,318  
Jun21 210215 14101.0 14138.0 14077.0 14122.0 +81.0 17 220 -3  
Sep21 210215 14077.0 14102.0 14077.0 14102.0 +81.0 0 28 +0  
Total Volume and Open Interest 40,852 19,894 -1,321  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210215 3700 3737 3698 3732 +43 666,549 3,302,110 -76,665  
Jun21 210215 3648 3679 3647 3674 +44 25,139 160,151 +23,241  
Sep21 210215 3660 3660 3660 3660 +43 0 348 +0  
Total Volume and Open Interest 691,688 3,511,986 -53,424  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210215 10830 10858 10789 10844 +50 20,695 151,688 -1,318  
Jun21 210215 10643 10682 10643 10682 +49 25 8,516 +0  
Sep21 210215 10653 10653 10653 10653 +50 0 88 +0  
Total Volume and Open Interest 20,720 160,292 -1,318  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210215 6576.00 6727.50 6570.00 6715.50 +183.50 64,770 685,529 +299  
Jun21 210215 6545.50 6656.50 6545.50 6656.50 +183.00 1,055 1,180 +1,018  
Sep21 210215 6601.50 6601.50 6601.50 6601.50 +183.50 4 17 +1  
Total Volume and Open Interest 65,835 686,734 +1,318  
SPI 200(SFE) Weekly Monthly
Mar21 210215 6742.0 6816.0 6728.0 6805.0 +62.0 28,261 254,318 +0  
Jun21 210215 6782.0 6782.0 6782.0 6782.0 +62.0 6 747 +5  
Sep21 210215 6711.0 6711.0 6711.0 6711.0 +62.0        
Total Volume and Open Interest 28,377 255,928 +17  
FTSE MIB(ISE)
Mar21 210215 23635.00 23645.00 23500.00 23594.00 +202.00 13,759 64,841 -1,724  
Jun21 210215 23260.00 23320.00 23250.00 23277.00 +200.00 50 1,156 +31  
Sep21 210215 23115.00 23115.00 23115.00 23115.00 +203.00 1 12 +1  
Total Volume and Open Interest 13,810 66,009 -1,692  
KOSPI 200(KFE)
Mar21 210215 426.95 428.50 424.75 426.55 +5.30 293,775 225,770 -6,092  
Jun21 210215 425.90 427.80 424.15 425.90 +6.00 762 22,632 +527  
Sep21 210215 388.05 388.05 388.05 388.05 -33.95 1 976 +0  
Total Volume and Open Interest 294,612 283,599 -5,565  
GSCI(CME) Weekly Monthly
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

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!