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 Wed February 17, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210217 1386.25 1390.00 1376.25 1383.75 -1.00 89,711 195,818 -9,914 Hover/Click
May21 210217 1386.50 1391.00 1377.00 1384.75 -1.00 58,887 274,257 +4,484 Hover/Click
Jul21 210217 1373.00 1378.50 1365.75 1373.25 +0.75 21,875 158,680 +1,740 Hover/Click
Aug21 210217 1327.00 1334.75 1323.75 1328.50 -0.25 2,634 17,336 +118 Hover/Click
Sep21 210217 1236.25 1243.25 1231.75 1237.00 unch 971 11,319 +191 Hover/Click
Nov21 210217 1185.25 1193.50 1182.50 1189.00 +3.25 10,096 186,885 -51 Hover/Click
Jan22 210217 1181.00 1187.00 1177.00 1183.25 +3.00 761 18,381 +271 Hover/Click
Mar22 210217 1155.00 1161.50 1150.00 1155.00 -0.25 1,252 42,533 +189 Hover/Click
May22 210217 1152.75 1153.00 1142.75 1147.75 -0.50 968 10,537 +55 Hover/Click
Jul22 210217 1147.75 1150.25 1140.75 1145.00 -0.50 243 5,661 +8 Hover/Click
Aug22 210217 1129.50 1129.50 1127.50 1129.50 -1.75 0 111 +0 Hover/Click
Sep22 210217 1091.00 1097.75 1091.00 1097.75 -3.50 0 391 +0 Hover/Click
Nov22 210217 1075.25 1077.25 1067.50 1072.50 -1.75 102 6,587 +12 Hover/Click
Jan23 210217 1078.00 1078.00 1074.50 1074.50 -2.50 2 8 +2 Hover/Click
Total Volume and Open Interest 187,502 928,591 -2,895  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210217 428.90 432.30 426.50 431.70 +3.30 48,924 70,330 -7,615 Hover/Click
May21 210217 429.30 431.80 426.40 431.20 +2.30 39,084 157,107 +4,297 Hover/Click
Jul21 210217 426.00 428.30 423.20 427.90 +2.40 10,219 84,599 -277 Hover/Click
Aug21 210217 411.00 414.00 409.40 413.70 +2.40 1,385 13,082 +105 Hover/Click
Sep21 210217 393.20 396.40 392.30 396.30 +2.90 414 12,742 +74 Hover/Click
Oct21 210217 376.90 380.00 376.00 379.00 +2.40 207 14,773 -32 Hover/Click
Dec21 210217 374.10 376.90 372.90 375.80 +1.90 2,373 46,511 +63 Hover/Click
Jan22 210217 372.90 372.90 369.00 371.50 +1.50 86 4,047 -17 Hover/Click
Mar22 210217 362.50 362.70 359.90 361.30 +0.90 276 9,006 +78 Hover/Click
May22 210217 357.60 359.60 357.10 358.60 +0.80 176 4,149 +132 Hover/Click
Total Volume and Open Interest 103,327 421,218 -3,156  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210217 47.33 47.64 46.55 46.77 -0.50 40,462 80,387 -3,714 Hover/Click
May21 210217 46.69 46.99 45.91 46.14 -0.47 30,292 174,818 +6,933 Hover/Click
Jul21 210217 45.93 46.22 45.13 45.38 -0.44 12,708 97,514 -89 Hover/Click
Aug21 210217 44.85 45.14 44.10 44.41 -0.31 3,409 21,013 +816 Hover/Click
Sep21 210217 43.75 43.95 42.99 43.38 -0.21 2,004 19,475 +196 Hover/Click
Oct21 210217 42.86 42.99 42.16 42.59 -0.14 1,005 19,192 +345 Hover/Click
Dec21 210217 42.32 42.48 41.69 42.12 -0.12 5,235 65,748 +621 Hover/Click
Jan22 210217 41.64 42.14 41.46 41.86 -0.11 1,280 9,583 +297 Hover/Click
Mar22 210217 41.40 41.87 41.16 41.59 -0.12 668 9,830 +105 Hover/Click
May22 210217 41.16 41.38 40.91 41.31 -0.11 128 4,311 +13 Hover/Click
Total Volume and Open Interest 97,396 506,353 +5,562  
Canola(WCE) Weekly Monthly
Mar21 210217 740.0 754.5 732.9 753.6 +15.6 2,438 15,798 -1,168 Hover/Click
May21 210217 707.2 718.7 706.2 717.6 +8.4 6,518 57,072 +273 Hover/Click
Jul21 210217 675.7 685.9 675.4 685.6 +9.9 2,782 48,381 +664 Hover/Click
Nov21 210217 571.6 579.0 570.2 578.7 +5.1 2,539 79,153 +1,262 Hover/Click
Jan22 210217 574.7 579.6 574.7 579.6 +4.9 106 11,017 +92 Hover/Click
Total Volume and Open Interest 14,417 211,575 +1,143  
Corn(CBOT) Weekly Monthly
Mar21 210217 552.00 554.75 547.50 553.00 +0.75 117,970 373,921 -13,555 Hover/Click
May21 210217 549.50 552.00 544.50 550.75 +1.00 76,850 638,457 +8,676 Hover/Click
Jul21 210217 538.00 540.50 533.00 540.25 +2.25 32,995 378,789 +2,193 Hover/Click
Sep21 210217 481.75 483.75 476.75 483.50 +0.25 5,560 160,154 +1,077 Hover/Click
Dec21 210217 457.00 460.00 450.75 460.00 +2.25 18,538 324,601 +1,010 Hover/Click
Mar22 210217 462.75 467.25 457.50 467.00 +2.50 2,941 34,489 +381 Hover/Click
May22 210217 465.75 470.75 460.75 470.50 +3.25 348 4,635 +2 Hover/Click
Jul22 210217 466.50 471.25 461.50 471.25 +3.75 648 19,491 +151 Hover/Click
Sep22 210217 427.00 432.50 427.00 432.25 +1.25 90 4,753 +48 Hover/Click
Dec22 210217 420.00 421.50 417.25 421.25 -0.25 237 28,504 +122 Hover/Click
Total Volume and Open Interest 256,182 1,969,939 +108  
Wheat(CBOT) Weekly Monthly
Mar21 210217 660.00 661.25 638.50 644.00 -13.50 64,747 75,002 -16,398 Hover/Click
May21 210217 664.00 665.00 642.25 648.00 -13.50 57,224 146,361 +4,395 Hover/Click
Jul21 210217 649.00 649.00 631.25 637.25 -9.50 19,801 108,475 -115 Hover/Click
Sep21 210217 647.00 647.00 630.00 635.75 -9.00 4,055 39,488 +425 Hover/Click
Dec21 210217 651.00 651.00 635.50 641.25 -8.50 5,517 45,905 +1,013 Hover/Click
Mar22 210217 655.50 655.50 640.50 646.25 -8.00 149 11,020 -8 Hover/Click
Total Volume and Open Interest 151,539 431,902 -10,696  
Wheat(KCBT) Weekly Monthly
Mar21 210217 639.00 640.00 619.75 624.50 -13.00 24,334 40,938 -5,282 Hover/Click
May21 210217 646.50 646.50 625.75 630.25 -13.00 23,861 99,722 +4,364 Hover/Click
Jul21 210217 647.50 647.50 628.00 633.50 -11.75 12,000 56,927 +2,163 Hover/Click
Sep21 210217 650.50 650.50 631.50 638.00 -11.00 1,134 10,903 +176 Hover/Click
Dec21 210217 656.00 656.00 637.75 644.50 -10.25 1,183 17,108 +401 Hover/Click
Mar22 210217 655.25 655.25 644.00 650.25 -9.25 146 1,409 +50 Hover/Click
May22 210217 637.50 640.00 633.50 640.00 -9.50 8 91 +1 Hover/Click
Total Volume and Open Interest 62,681 227,847 +1,874  
Wheat(MGE) Weekly Monthly
Mar21 210217 630.50 632.00 617.50 623.00 -8.25 6,571 20,557 -861 Hover/Click
May21 210217 639.75 641.00 627.50 634.00 -7.25 8,662 30,196 +1,264 Hover/Click
Jul21 210217 648.00 649.00 636.00 642.25 -6.75 3,103 18,189 +671 Hover/Click
Sep21 210217 654.50 655.75 642.75 649.50 -6.25 1,423 14,756 +380 Hover/Click
Dec21 210217 662.00 662.50 650.50 657.00 -5.50 680 6,717 +140 Hover/Click
Mar22 210217 659.25 660.00 652.00 658.50 -4.75 32 668 +7 Hover/Click
Total Volume and Open Interest 20,471 91,115 +1,601  
Oats(CBOT) Weekly Monthly
Mar21 210217 353.50 353.50 350.00 352.75 -0.50 173 1,892 -126 Hover/Click
May21 210217 358.00 360.00 357.25 359.50 -0.50 181 1,868 +55 Hover/Click
Jul21 210217 351.75 354.00 351.75 354.00 +0.50 12 141 +6 Hover/Click
Sep21 210217 328.75 328.75 328.75 328.75 +1.25 4 16 +1 Hover/Click
Total Volume and Open Interest 387 4,405 -62  
Rough Rice(CBOT) Weekly Monthly
Mar21 210217 12.71 12.76 12.60 12.74 +0.03 769 5,139 -606 Hover/Click
May21 210217 13.00 13.05 12.90 13.04 +0.03 737 4,629 +617 Hover/Click
Jul21 210217 13.22 13.22 13.22 13.22 +0.03 0 120 +0 Hover/Click
Sep21 210217 12.77 12.77 12.77 12.77 +0.03 5 281 +1 Hover/Click
Total Volume and Open Interest 1,511 10,170 +12  
Live Cattle(CME) Weekly Monthly
Feb21 210217 115.730 116.500 115.050 115.300 -0.850 5,288 7,979 -1,608 Hover/Click
Apr21 210217 125.400 126.000 123.700 124.150 -1.650 31,387 148,901 +837 Hover/Click
Jun21 210217 121.500 122.050 120.050 120.635 -1.065 14,127 81,754 +2,002 Hover/Click
Aug21 210217 119.200 119.680 118.285 118.750 -0.635 9,224 48,778 +564 Hover/Click
Oct21 210217 121.350 122.050 120.800 121.450 -0.250 4,081 23,388 +472 Hover/Click
Dec21 210217 124.250 124.480 123.430 124.000 -0.200 1,674 12,484 +416 Hover/Click
Total Volume and Open Interest 66,311 329,900 +2,930  
Feeder Cattle(CME) Weekly Monthly
Mar21 210217 140.250 141.150 138.150 138.435 -2.350 4,393 13,494 -371 Hover/Click
Apr21 210217 144.500 145.185 142.500 142.750 -1.850 3,260 11,599 +286 Hover/Click
May21 210217 146.035 147.000 144.785 145.250 -0.950 1,877 7,950 -72 Hover/Click
Aug21 210217 153.880 154.400 152.250 152.800 -1.050 1,069 6,066 +162 Hover/Click
Sep21 210217 155.130 155.500 153.600 154.130 -1.000 299 1,590 +9 Hover/Click
Oct21 210217 155.880 156.300 154.485 155.035 -0.865 162 1,014 +46 Hover/Click
Nov21 210217 156.500 156.500 154.985 155.550 -0.850 37 405 +13 Hover/Click
Total Volume and Open Interest 11,097 42,123 +73  
Lean Hogs(CME) Weekly Monthly
Apr21 210217 85.880 86.450 84.630 84.900 -1.280 26,862 102,740 +1,022 Hover/Click
May21 210217 88.300 88.550 87.430 87.430 -0.850 225 2,473 +14  
Jun21 210217 92.500 93.330 92.350 92.630 -0.250 15,165 50,643 +1,911 Hover/Click
Jul21 210217 92.300 92.880 92.100 92.380 -0.070 3,911 24,480 +86 Hover/Click
Aug21 210217 90.850 91.430 90.850 91.200 +0.020 5,464 25,750 +423 Hover/Click
Oct21 210217 77.800 78.150 77.780 78.080 +0.100 4,616 23,181 +275 Hover/Click
Dec21 210217 71.050 71.180 70.900 71.080 -0.050 2,497 10,099 +613 Hover/Click
Feb22 210217 74.330 74.350 73.980 74.150 -0.200 792 3,149 +280 Hover/Click
Total Volume and Open Interest 59,588 244,218 -3,440  
Class III Milk(CME) Weekly Monthly
Feb21 210217 15.65 15.65 15.63 15.63 -0.01 36 3,185 +15 Hover/Click
Mar21 210217 16.75 16.90 16.15 16.52 -0.18 435 3,685 +89 Hover/Click
Apr21 210217 17.32 17.50 16.86 17.12 -0.14 231 2,953 +25 Hover/Click
May21 210217 17.56 17.64 17.36 17.47 -0.03 116 2,416 +58 Hover/Click
Jun21 210217 17.65 17.76 17.64 17.68 -0.01 45 2,346 +9 Hover/Click
Jul21 210217 17.80 17.85 17.75 17.81 +0.05 15 1,254 -2 Hover/Click
Aug21 210217 17.82 17.84 17.76 17.77 unch 12 1,246 +6 Hover/Click
Sep21 210217 17.85 17.87 17.77 17.87 +0.07 17 1,288 +16 Hover/Click
Oct21 210217 17.85 17.90 17.80 17.88 +0.05 2 1,056 +2 Hover/Click
Nov21 210217 17.69 17.70 17.65 17.70 +0.09 20 893 +18 Hover/Click
Dec21 210217 17.37 17.37 17.29 17.35 +0.03 21 813 +18 Hover/Click
Jan22 210217 16.96 17.04 16.96 17.04 +0.07 5 161 +2 Hover/Click
Feb22 210217 16.97 16.97 16.97 16.97 -0.01 3 104 +2 Hover/Click
Total Volume and Open Interest 984 21,520 +283  
Cocoa(ICE) Weekly Monthly
Mar21 210217 2445 2457 2445 2447 -51 85 2,171 -68 Hover/Click
May21 210217 2429 2436 2371 2374 -54 23,390 109,864 -1,509 Hover/Click
Jul21 210217 2421 2426 2369 2372 -48 9,409 46,001 +1,138 Hover/Click
Sep21 210217 2419 2424 2371 2373 -45 4,375 22,339 +246 Hover/Click
Dec21 210217 2420 2423 2370 2372 -44 1,359 12,633 +120 Hover/Click
Mar22 210217 2415 2419 2369 2371 -43 438 5,289 +12 Hover/Click
May22 210217 2400 2402 2371 2371 -43 3 1,139 -1 Hover/Click
Total Volume and Open Interest 39,409 205,797 +138  
Coffee "C"(ICE) Weekly Monthly
Mar21 210217 125.00 125.90 123.35 125.70 +1.35 12,307 15,997 -5,476 Hover/Click
May21 210217 126.65 127.65 125.15 127.40 +1.20 25,037 103,035 +2,552 Hover/Click
Jul21 210217 128.70 129.50 127.00 129.25 +1.15 8,724 48,240 +2,245 Hover/Click
Sep21 210217 130.50 131.20 128.95 131.05 +1.20 4,260 39,460 +656 Hover/Click
Dec21 210217 132.25 133.15 131.05 133.05 +1.15 3,114 30,999 +149 Hover/Click
Mar22 210217 133.80 134.75 132.70 134.65 +1.10 777 12,346 +96 Hover/Click
Total Volume and Open Interest 54,616 265,169 +298  
Orange Juice(ICE) Weekly Monthly
Mar21 210217 114.00 114.00 111.00 111.40 -2.45 590 6,035 -355 Hover/Click
May21 210217 116.40 116.40 113.00 114.00 -1.75 506 5,260 +273 Hover/Click
Jul21 210217 116.00 116.70 115.25 116.30 -1.45 29 867 +6 Hover/Click
Sep21 210217 117.80 119.30 117.80 118.90 -0.90 6 201 +3 Hover/Click
Nov21 210217 121.65 121.70 121.50 121.50 -0.35 2 175 +0 Hover/Click
Jan22 210217 124.10 124.10 124.10 124.10 -0.25 0 22 +0 Hover/Click
Total Volume and Open Interest 1,133 12,560 -73  
Sugar #11(ICE) Weekly Monthly
Mar21 210217 16.85 17.09 16.80 16.96 +0.23 46,924 172,697 -13,561 Hover/Click
May21 210217 15.99 16.19 15.94 16.11 +0.19 53,437 402,611 +11,474 Hover/Click
Jul21 210217 15.43 15.59 15.38 15.54 +0.15 17,065 183,121 +1,264 Hover/Click
Oct21 210217 15.30 15.39 15.22 15.36 +0.13 8,325 137,671 +1,407 Hover/Click
Mar22 210217 15.45 15.57 15.42 15.55 +0.13 4,779 89,926 +671 Hover/Click
May22 210217 14.65 14.72 14.59 14.69 +0.08 1,512 50,560 +462 Hover/Click
Jul22 210217 14.04 14.10 13.97 14.09 +0.08 882 41,869 +366 Hover/Click
Oct22 210217 13.80 13.83 13.71 13.83 +0.05 309 34,791 -101 Hover/Click
Total Volume and Open Interest 133,688 1,143,331 +2,115  
London Cocoa(LCE) Weekly Monthly
Mar21 210217 1758 1770 1750 1752 -3 3,476 64,627 -916 Hover/Click
May21 210217 1647 1659 1632 1633 -12 6,760 46,699 +461 Hover/Click
Jul21 210217 1632 1638 1617 1617 -7 3,360 32,035 +213 Hover/Click
Sep21 210217 1630 1637 1620 1620 -2 1,479 36,988 +232 Hover/Click
Dec21 210217 1644 1649 1635 1635 -2 1,110 36,980 +180 Hover/Click
Mar22 210217 1649 1652 1638 1638 -2 731 15,963 +337 Hover/Click
May22 210217 1659 1661 1646 1646 -2 250 6,023 +115 Hover/Click
Total Volume and Open Interest 17,170 243,109 +618  
London Sugar(LCE) Weekly Monthly
May21 210217 460.50 465.10 460.10 463.50 +7.00 1,031 48,387 -108 Hover/Click
Aug21 210217 440.70 444.60 440.00 443.80 +6.40 640 25,749 +192 Hover/Click
Oct21 210217 427.00 430.60 426.40 429.90 +5.40 216 7,079 +90 Hover/Click
Dec21 210217 421.00 424.10 421.00 423.70 +3.90 23 3,778 +16 Hover/Click
Mar22 210217 418.50 421.20 418.40 421.20 +3.40 0 2,250 +0 Hover/Click
Total Volume and Open Interest 1,910 88,322 +190  
Cotton(ICE) Weekly Monthly
Mar21 210217 88.01 88.49 87.58 88.36 +0.24 11,909 17,510 -6,239 Hover/Click
May21 210217 89.60 90.00 89.11 89.93 +0.33 24,166 113,551 +3,973 Hover/Click
Jul21 210217 90.72 90.79 89.87 90.71 +0.39 9,375 55,322 +1,806 Hover/Click
Oct21 210217 87.16 87.16 87.09 87.09 +0.13 1 17 +1 Hover/Click
Dec21 210217 84.56 85.00 84.50 85.00 +0.19 3,874 49,266 +979 Hover/Click
Mar22 210217 84.25 84.42 83.91 84.42 +0.06 409 6,083 +208 Hover/Click
Total Volume and Open Interest 50,016 247,915 +780  
Lumber(CME) Weekly Monthly
Mar21 210217 995.9 996.3 980.3 986.8 -5.6 227 1,379 -74  
May21 210217 850.6 861.0 841.2 857.2 +10.7 223 1,125 +88  
Jul21 210217 777.5 789.4 775.0 782.3 +6.4 29 480 +16  
Sep21 210217 730.5 734.9 730.0 730.5 +0.5 10 72 +7  
Nov21 210217 700.5 700.5 700.5 700.5 +0.5 1 3 -1  
Jan22 210217 700.5 700.5 700.5 700.5 +0.5        
Mar22 210217 700.5 700.5 700.5 700.5 +0.5        
Total Volume and Open Interest 490 3,059 +36  
Crude Oil(NYM) Weekly Monthly
Mar21 210217 60.24 61.73 59.43 61.14 +1.09 480,822 176,079 -35,265 Hover/Click
Apr21 210217 60.28 61.75 59.56 61.16 +1.08 272,114 384,289 +29,182 Hover/Click
May21 210217 59.97 61.27 59.28 60.76 +0.98 150,998 272,865 +15,963 Hover/Click
Jun21 210217 59.54 60.66 58.84 60.18 +0.86 134,747 243,319 -5,270 Hover/Click
Jul21 210217 58.94 59.96 58.35 59.52 +0.76 43,499 154,274 +3,025 Hover/Click
Aug21 210217 58.34 59.22 57.72 58.83 +0.67 27,555 84,462 +2,367 Hover/Click
Sep21 210217 57.72 58.53 57.14 58.15 +0.59 37,145 117,766 +1,530 Hover/Click
Oct21 210217 56.84 57.88 56.63 57.50 +0.52 9,733 61,698 +302 Hover/Click
Nov21 210217 56.50 57.32 56.10 56.93 +0.47 8,645 63,437 -477 Hover/Click
Dec21 210217 56.25 56.82 55.56 56.42 +0.44 81,615 305,390 +683 Hover/Click
Jan22 210217 55.31 56.31 55.18 55.93 +0.41 5,068 49,688 -810 Hover/Click
Feb22 210217 54.79 55.73 54.79 55.48 +0.39 3,748 38,662 +1,832 Hover/Click
Mar22 210217 54.90 55.07 54.59 55.07 +0.36 7,565 41,409 +1,224 Hover/Click
Apr22 210217 54.60 54.68 54.60 54.68 +0.33 528 16,280 +168 Hover/Click
May22 210217 54.33 54.33 54.33 54.33 +0.31 1,611 17,090 -42 Hover/Click
Jun22 210217 53.84 54.40 53.37 54.01 +0.29 15,298 102,000 +1,606 Hover/Click
Total Volume and Open Interest 1,311,936 2,490,047 +18,575  
e-miNY Crude Oil(NYM)
Mar21 210217 60.200 61.725 59.425 61.150 +1.100 11,355 1,430 -166  
Apr21 210217 60.250 61.725 59.575 61.150 +1.075 2,586 884 +105  
May21 210217 59.675 61.250 59.300 60.750 +0.975 166 345 +8  
Jun21 210217 59.175 60.625 58.875 60.175 +0.850 38 230 -7  
Jul21 210217 58.425 59.600 58.425 59.525 +0.775 4 36 -1  
Aug21 210217 57.975 58.925 57.975 58.825 +0.675 0 8 +0  
Sep21 210217 57.150 58.150 57.150 58.150 +0.600 0 15 +0  
Oct21 210217 56.675 57.500 56.675 57.500 +0.525 0 19 +0  
Nov21 210217 57.000 57.000 56.425 56.925 +0.475 0 14 +0  
Dec21 210217 56.075 56.800 55.625 56.425 +0.450 22 189 -12  
Total Volume and Open Interest 14,208 3,296 -61  
NY Harbor ULSD(NYM) Weekly Monthly
Mar21 210217 181.56 185.33 180.07 183.77 +2.33 66,418 91,982 -3,080 Hover/Click
Apr21 210217 180.52 183.74 178.82 182.38 +2.21 54,459 85,520 +3,821 Hover/Click
May21 210217 179.39 182.74 178.05 181.44 +2.05 18,925 48,793 +1,356 Hover/Click
Jun21 210217 178.95 182.05 177.74 180.94 +1.87 16,639 62,216 -867 Hover/Click
Jul21 210217 178.40 181.77 177.68 180.70 +1.71 4,403 20,431 +424 Hover/Click
Aug21 210217 181.16 181.53 177.69 180.56 +1.55 2,008 11,364 +430 Hover/Click
Sep21 210217 180.69 181.51 177.91 180.64 +1.44 3,955 16,987 +879 Hover/Click
Oct21 210217 178.60 181.65 178.60 180.73 +1.40 918 7,323 +125 Hover/Click
Nov21 210217 178.75 181.61 178.35 180.71 +1.36 568 7,407 +122 Hover/Click
Dec21 210217 179.25 181.55 177.98 180.54 +1.35 6,956 39,415 -331 Hover/Click
Jan22 210217 179.00 180.59 178.98 180.50 +1.32 716 11,128 +33 Hover/Click
Feb22 210217 180.27 180.27 178.95 180.06 +1.22 164 2,552 +16 Hover/Click
Mar22 210217 177.89 179.07 177.89 179.07 +1.08 275 2,659 +34 Hover/Click
Apr22 210217 176.82 177.38 176.70 177.38 +0.94 91 1,309 +26 Hover/Click
Total Volume and Open Interest 178,170 436,229 +2,849  
RBOB Gasoline(NYM) Weekly Monthly
Mar21 210217 177.53 182.40 175.99 181.05 +3.76 73,375 60,351 -8,018 Hover/Click
Apr21 210217 187.01 190.60 184.82 189.38 +3.01 71,699 107,413 +7,594 Hover/Click
May21 210217 186.19 189.86 184.67 188.85 +2.64 25,017 56,678 +1,613 Hover/Click
Jun21 210217 185.00 188.73 183.82 187.67 +2.27 24,788 58,922 +1,015 Hover/Click
Jul21 210217 184.41 186.74 182.74 185.67 +1.99 8,561 27,384 +216 Hover/Click
Aug21 210217 181.50 184.08 180.31 183.02 +1.77 2,809 12,263 -234 Hover/Click
Sep21 210217 178.63 180.79 176.40 179.73 +1.64 8,779 28,874 +303 Hover/Click
Oct21 210217 165.00 168.21 165.00 167.77 +1.51 2,822 17,687 +121 Hover/Click
Nov21 210217 163.42 165.12 162.00 164.17 +1.37 1,084 9,101 -31 Hover/Click
Dec21 210217 159.53 162.48 158.95 161.54 +1.21 2,798 31,500 +266 Hover/Click
Total Volume and Open Interest 222,192 418,159 +2,962  
e-miNY RBOB Gasoline(NYM)
Mar21 210217 181.05 181.05 181.05 181.05 +3.76 0 2 +0  
Apr21 210217 189.38 189.38 189.38 189.38 +3.01        
May21 210217 188.85 188.85 188.85 188.85 +2.64        
Jun21 210217 187.67 187.67 187.67 187.67 +2.27        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Mar21 210217 3.098 3.316 3.049 3.219 +0.090 190,054 101,680 -9,816 Hover/Click
Apr21 210217 2.964 3.043 2.939 3.032 +0.049 113,880 152,562 +5,089 Hover/Click
May21 210217 2.978 3.049 2.953 3.040 +0.045 68,974 191,997 +4,593 Hover/Click
Jun21 210217 3.012 3.082 2.991 3.073 +0.043 28,104 67,425 +2,616 Hover/Click
Jul21 210217 3.055 3.116 3.029 3.108 +0.040 24,476 59,005 +1,542 Hover/Click
Aug21 210217 3.066 3.122 3.039 3.116 +0.039 13,792 43,597 -57 Hover/Click
Sep21 210217 3.044 3.110 3.024 3.103 +0.039 17,944 82,883 +2,706 Hover/Click
Oct21 210217 3.060 3.120 3.035 3.112 +0.039 28,839 135,684 -779 Hover/Click
Nov21 210217 3.118 3.169 3.087 3.162 +0.037 8,062 50,214 +987 Hover/Click
Dec21 210217 3.235 3.280 3.205 3.275 +0.032 5,042 47,393 +104 Hover/Click
Jan22 210217 3.325 3.370 3.297 3.362 +0.028 9,803 52,346 -962 Hover/Click
Feb22 210217 3.271 3.298 3.233 3.295 +0.025 4,270 24,106 -342 Hover/Click
Mar22 210217 3.048 3.086 3.030 3.083 +0.019 7,278 36,052 +283 Hover/Click
Apr22 210217 2.572 2.591 2.555 2.574 +0.001 3,637 35,616 +209 Hover/Click
May22 210217 2.520 2.530 2.499 2.512 -0.005 2,319 17,078 +753 Hover/Click
Jun22 210217 2.552 2.555 2.528 2.540 -0.005 900 11,615 +242 Hover/Click
Total Volume and Open Interest 534,707 1,201,484 +9,600  
Brent Crude Oil(ICE) Weekly Monthly
Apr21 210217 63.15 64.96 62.73 64.34 +0.99 220,364 399,197 -16,696 Hover/Click
May21 210217 62.56 64.12 62.14 63.60 +0.84 155,579 501,428 +8,351 Hover/Click
Jun21 210217 62.00 63.39 61.58 62.91 +0.74 129,350 319,206 -339 Hover/Click
Jul21 210217 61.38 62.67 61.00 62.22 +0.66 59,997 177,360 +3,058 Hover/Click
Aug21 210217 60.86 62.05 60.48 61.62 +0.60 42,249 111,867 +6,849 Hover/Click
Sep21 210217 60.37 61.51 60.00 61.07 +0.55 35,768 99,877 -186 Hover/Click
Oct21 210217 59.91 60.99 59.68 60.56 +0.51 15,364 67,893 +982 Hover/Click
Nov21 210217 59.44 60.50 59.18 60.09 +0.47 10,150 49,398 +952 Hover/Click
Dec21 210217 59.07 60.09 58.73 59.66 +0.46 72,242 267,285 -5,157 Hover/Click
Jan22 210217 58.83 59.71 58.83 59.24 +0.43 3,241 46,756 -271 Hover/Click
Feb22 210217 58.53 58.86 58.53 58.86 +0.40 4,359 45,402 +2,174 Hover/Click
Mar22 210217 58.70 58.70 58.54 58.54 +0.39 3,918 59,032 -304 Hover/Click
Apr22 210217 58.23 58.23 58.23 58.23 +0.37 237 18,409 +162 Hover/Click
May22 210217 57.93 57.93 57.93 57.93 +0.35 326 21,175 +150 Hover/Click
Total Volume and Open Interest 781,537 2,692,420 +452  
Gas Oil(ICE) Weekly Monthly
Mar21 210217 516.00 528.25 513.25 519.25 +4.00 97,599 169,557 -13,739 Hover/Click
Apr21 210217 516.50 528.50 514.00 519.75 +4.00 85,207 120,618 -7,783 Hover/Click
May21 210217 516.25 527.50 513.75 519.25 +3.75 26,431 106,408 +1,874 Hover/Click
Jun21 210217 515.50 526.25 513.00 518.25 +3.25 38,805 100,409 -971 Hover/Click
Jul21 210217 513.25 524.50 513.25 517.25 +3.00 13,841 43,429 +574 Hover/Click
Aug21 210217 512.50 523.50 512.00 516.50 +2.75 8,041 29,957 +1,325 Hover/Click
Sep21 210217 512.00 522.75 512.00 515.75 +2.50 9,251 34,882 -286 Hover/Click
Oct21 210217 512.00 522.50 511.50 515.75 +2.50 5,543 55,188 +249 Hover/Click
Nov21 210217 510.50 520.50 510.50 514.00 +2.25 2,439 29,295 -737 Hover/Click
Dec21 210217 509.25 518.25 507.50 511.50 +2.00 23,427 118,145 -2,251 Hover/Click
Total Volume and Open Interest 322,546 961,665 -21,629  
Ethanol(CBOT)
Mar21 210217 1.690 1.720 1.690 1.690 unch 0 9 +0  
Apr21 210217 1.729 1.750 1.729 1.729 unch 0 43 +0  
May21 210217 1.700 1.700 1.700 1.700 unch 0 32 +0  
Jun21 210217 1.686 1.686 1.686 1.686 unch        
Jul21 210217 1.686 1.686 1.686 1.686 unch        
Aug21 210217 1.686 1.686 1.686 1.686 unch 0 5 +0  
Sep21 210217 1.686 1.686 1.686 1.686 unch        
Oct21 210217 1.673 1.673 1.673 1.673 unch        
Total Volume and Open Interest 0 89 +0  
WTI Crude Oil(ICE) Weekly Monthly
Mar21 210217 59.89 61.73 59.45 61.14 +1.09 24,934 38,645 -1,735 Hover/Click
Apr21 210217 59.94 61.74 59.57 61.16 +1.08 62,572 45,207 -548 Hover/Click
May21 210217 59.71 61.30 59.42 60.76 +0.98 59,459 28,417 +2,090 Hover/Click
Jun21 210217 59.31 60.67 59.04 60.18 +0.86 46,960 66,993 -74 Hover/Click
Jul21 210217 58.47 59.98 58.47 59.52 +0.76 18,708 16,695 -406 Hover/Click
Aug21 210217 58.24 59.19 57.96 58.83 +0.67 8,891 11,428 +441 Hover/Click
Sep21 210217 57.92 58.44 57.35 58.15 +0.59 3,247 20,521 +435 Hover/Click
Oct21 210217 57.32 57.50 56.77 57.50 +0.52 934 11,447 -6 Hover/Click
Nov21 210217 56.78 56.93 56.62 56.93 +0.47 819 10,628 -141 Hover/Click
Dec21 210217 56.29 56.74 55.77 56.42 +0.44 10,932 85,798 -542 Hover/Click
Jan22 210217 55.93 55.93 55.93 55.93 +0.41 349 5,545 -148 Hover/Click
Feb22 210217 55.48 55.48 55.48 55.48 +0.39 237 4,234 +1 Hover/Click
Mar22 210217 55.07 55.07 55.07 55.07 +0.36 341 9,725 -41 Hover/Click
Apr22 210217 54.68 54.68 54.68 54.68 +0.33 310 4,188 -200 Hover/Click
May22 210217 54.33 54.33 54.33 54.33 +0.31 345 3,877 -87 Hover/Click
Jun22 210217 54.01 54.01 54.01 54.01 +0.29 1,748 22,713 -45 Hover/Click
Total Volume and Open Interest 244,120 507,856 -1,079  
US Dollar Index(ICE) Weekly Monthly
Mar21 210217 90.705 91.050 90.610 90.950 +0.447 22,473 34,194 +0 Hover/Click
Jun21 210217 90.700 91.020 90.600 90.920 +0.447 149 1,099 +0 Hover/Click
Sep21 210217 90.650 90.930 90.650 90.890 +0.442 0 124 +0 Hover/Click
Total Volume and Open Interest 22,622 35,480 +0  
Australian Dollar(CME) Weekly Monthly
Mar21 210217 77.52 77.73 77.26 77.50 -0.13 74,090 138,347 -1,337 Hover/Click
Jun21 210217 77.44 77.76 77.30 77.53 -0.13 431 753 +20 Hover/Click
Sep21 210217 77.45 77.79 77.32 77.56 -0.13 0 339 +0 Hover/Click
Total Volume and Open Interest 74,601 140,126 -1,389  
British Pound(CME) Weekly Monthly
Mar21 210217 139.07 139.08 138.31 138.62 -0.51 73,276 168,169 +458 Hover/Click
Jun21 210217 138.94 139.08 138.36 138.66 -0.52 374 3,438 +169 Hover/Click
Sep21 210217 138.89 139.11 138.49 138.70 -0.51 11 339 +6 Hover/Click
Total Volume and Open Interest 73,718 172,711 -85  
Canadian Dollar(CME) Weekly Monthly
Mar21 210217 78.79 78.82 78.46 78.75 -0.13 54,905 150,266 +483 Hover/Click
Jun21 210217 78.74 78.82 78.46 78.75 -0.13 171 4,303 +62 Hover/Click
Sep21 210217 78.50 78.74 78.49 78.74 -0.14 29 1,054 +5 Hover/Click
Dec21 210217 78.75 78.75 78.51 78.73 -0.14 36 832 +8 Hover/Click
Total Volume and Open Interest 55,192 157,211 +554  
Japanese Yen(CME) Weekly Monthly
Mar21 210217 94.26 94.56 94.16 94.44 -0.01 76,741 177,627 -1,651 Hover/Click
Jun21 210217 94.38 94.65 94.26 94.53 -0.01 83 421 -9 Hover/Click
Sep21 210217 94.62 94.73 94.39 94.62 -0.02 0 201 +0 Hover/Click
Total Volume and Open Interest 77,050 178,644 -2,137  
Swiss Franc(CME) Weekly Monthly
Mar21 210217 112.10 112.11 111.27 111.29 -0.92 18,593 47,192 -8 Hover/Click
Jun21 210217 112.27 112.36 111.57 111.57 -0.92 10 696 +1 Hover/Click
Sep21 210217 112.32 112.32 111.84 111.84 -0.93 1 86 +0 Hover/Click
Total Volume and Open Interest 18,608 47,977 -6  
EuroFX(CME) Weekly Monthly
Mar21 210217 121.11 121.12 120.30 120.43 -0.79 146,837 661,543 -2,664 Hover/Click
Jun21 210217 121.34 121.34 120.53 120.66 -0.79 325 5,694 +22 Hover/Click
Sep21 210217 120.90 120.97 120.81 120.89 -0.80 5 1,939 +2 Hover/Click
Total Volume and Open Interest 147,466 673,026 -3,397  
Mexican Peso(CME) Weekly Monthly
Mar21 210217 494.13 495.13 489.25 493.63 -0.75 34,451 156,527 +706 Hover/Click
Apr21 210217 488.88 493.00 487.75 491.75 -0.88 360 360 +360  
Total Volume and Open Interest 35,099 159,570 +1,083  
Brazilian Real(CME) Weekly Monthly
Mar21 210217 182.60 185.40 181.15 184.60 +1.10 4,844 33,920 -326 Hover/Click
Apr21 210217 183.20 185.20 179.05 184.45 +1.05 122 792 +73  
May21 210217 184.10 184.90 181.65 184.30 +1.05 0 1 +0  
Jun21 210217 181.65 184.75 181.50 184.00 +0.90 283 170 +123 Hover/Click
Total Volume and Open Interest 5,249 34,883 -130  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210217 163~300 165~020 163~170 164~130 +0~100 411,271 1,186,974 +1,431 Hover/Click
Jun21 210217 162~130 163~150 162~000 162~270 +0~100 4,228 15,149 +1,910 Hover/Click
Sep21 210217 162~270 162~270 162~270 162~270 +0~100       Hover/Click
Total Volume and Open Interest 415,499 1,202,123 +3,341  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210217 135~210 135~305 135~150 135~240 -0~010 1,558,315 3,431,702 -37,597 Hover/Click
Jun21 210217 134~185 134~275 134~120 134~210 -0~015 34,090 127,399 +17,468 Hover/Click
Sep21 210217 134~210 134~210 134~210 134~210 -0~015       Hover/Click
Total Volume and Open Interest 1,592,405 3,559,101 -20,129  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210217 125~106 125~154 125~074 125~130 +0~004 762,213 3,449,162 -10,083 Hover/Click
Jun21 210217 124~314 125~042 124~276 125~016 +0~004 18,189 71,038 +12,828 Hover/Click
Sep21 210217 125~016 125~016 125~016 125~016 +0~004       Hover/Click
Total Volume and Open Interest 780,402 3,520,200 +2,745  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210217 110~151 110~162 110~150 110~160 +0~006 185,858 2,257,944 +7,239 Hover/Click
Jun21 210217 110~141 110~153 110~140 110~151 +0~007 18,028 40,342 +13,506 Hover/Click
Sep21 210217 110~151 110~151 110~151 110~151 +0~007       Hover/Click
Total Volume and Open Interest 203,886 2,298,286 +20,745  
Eurodollars(CME) Weekly Monthly
Mar21 210217 99.830 99.845 99.827 99.842 +0.012 97,723 1,181,015 -27,333  
Jun21 210217 99.835 99.855 99.835 99.850 +0.015 32,976 1,081,072 -3,610  
Sep21 210217 99.815 99.835 99.815 99.835 +0.015 53,249 814,196 +3,862  
Dec21 210217 99.775 99.795 99.775 99.790 +0.010 50,347 878,364 +1,394  
Mar22 210217 99.795 99.820 99.795 99.815 +0.015 88,379 907,588 +17,571  
Jun22 210217 99.775 99.805 99.770 99.795 +0.020 61,887 718,919 +1,122  
Sep22 210217 99.740 99.770 99.740 99.765 +0.020 73,972 582,684 -3,445  
Dec22 210217 99.675 99.700 99.670 99.690 +0.015 121,911 503,214 +20,699  
Mar23 210217 99.640 99.675 99.635 99.660 +0.015 125,118 1,040,089 +6,227  
Jun23 210217 99.530 99.570 99.515 99.550 +0.010 105,290 658,863 +1,995  
Sep23 210217 99.315 99.360 99.285 99.335 +0.005 83,851 519,812 +14,574  
Dec23 210217 99.185 99.240 99.145 99.210 +0.005 128,440 510,196 +21,890  
Mar24 210217 99.075 99.120 99.025 99.090 -0.005 158,987 452,620 +16,387  
Jun24 210217 98.945 98.985 98.890 98.955 -0.010 63,353 293,869 +5,214  
Sep24 210217 98.820 98.860 98.765 98.825 -0.020 40,709 231,470 -1,001  
Dec24 210217 98.700 98.740 98.640 98.700 -0.025 49,813 225,805 -2,826  
Mar25 210217 98.585 98.645 98.545 98.600 -0.030 28,059 190,524 +512  
Jun25 210217 98.500 98.545 98.445 98.495 -0.035 28,121 177,759 +173  
Total Volume and Open Interest 1,455,534 11,276,677 -127,952  
Ultra T-Bond(CBOT)
Mar21 210217 195~20 197~31 194~28 196~16 +0~23 179,431 1,107,087 +8,319  
Jun21 210217 193~17 196~08 193~07 194~26 +0~23 176 14,112 +81  
Sep21 210217 194~26 194~26 194~26 194~26 +0~23        
Total Volume and Open Interest 179,607 1,121,199 +8,400  
Ultra 10-Yr T-Note(CBOT)
Mar21 210217 151~010 151~225 150~260 151~090 +0~005 278,797 1,236,612 +5,987  
Jun21 210217 149~140 150~050 149~090 149~235 unch 2,572 14,503 +1,461  
Sep21 210217 149~235 149~235 149~235 149~235 unch        
Total Volume and Open Interest 281,369 1,251,115 +7,448  
30 Day Federal Funds(CBOT)
Feb21 210217 99.925 99.927 99.925 99.927 unch 6,231 203,348 +256  
Mar21 210217 99.935 99.935 99.930 99.935 unch 1,296 118,276 +187  
Apr21 210217 99.930 99.930 99.925 99.925 unch 379 146,071 +121  
May21 210217 99.920 99.925 99.920 99.920 unch 636 89,871 +150  
Jun21 210217 99.920 99.925 99.920 99.920 unch 1,595 78,540 -723  
Jul21 210217 99.920 99.920 99.915 99.915 -0.005 487 111,689 +24  
Total Volume and Open Interest 17,881 1,143,263 +3,836  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210217 151.54 151.54 151.20 151.32 -0.23 1,325 14,087 +152 Hover/Click
Jun21 210217 151.27 151.27 151.10 151.19 -0.24       Hover/Click
Sep21 210217 151.19 151.19 151.19 151.19 -0.24       Hover/Click
Total Volume and Open Interest 1,325 14,087 +152  
Euro-Buxl(EUREX)
Mar21 210217 210.30 212.54 210.08 212.26 +0.78 69,287 300,876 -421  
Jun21 210217 209.12 210.74 209.08 210.62 +0.78 3,604 46,199 +1,207  
Sep21 210217 209.22 209.22 209.22 209.22 +0.78 0 1 +0  
Total Volume and Open Interest 72,891 347,076 +786  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210217 174.45 175.14 174.38 175.04 +0.24 670,779 1,403,119 -13,266 Hover/Click
Jun21 210217 171.51 172.27 171.51 172.15 +0.24 12,365 55,807 +9,803 Hover/Click
Sep21 210217 174.84 174.84 174.84 174.84 +0.24 0 2 +0 Hover/Click
Total Volume and Open Interest 683,144 1,458,928 -3,463  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210217 134.53 134.76 134.53 134.71 +0.06 345,764 1,137,167 +12,096 Hover/Click
Jun21 210217 135.08 135.14 135.08 135.14 +0.06 3,714 10,918 +2,441 Hover/Click
Sep21 210217 136.71 136.71 136.71 136.71 +0.06       Hover/Click
Total Volume and Open Interest 349,478 1,148,085 +14,537  
Euro-Schatz(EUREX)
Mar21 210217 112.21 112.24 112.21 112.23 +0.01 225,459 1,514,331 +39,997  
Jun21 210217 112.13 112.13 112.13 112.13 +0.00 2,546 6,682 +2,295  
Sep21 210217 112.81 112.81 112.81 112.81 +0.00        
Total Volume and Open Interest 228,005 1,521,013 +42,292  
3-Mth Euribor(EUREX)
Mar21 210217 100.530 100.540 100.530 100.540 unch 0 872 +0  
Jun21 210217 100.540 100.540 100.540 100.540 unch 0 593 +0  
Sep21 210217 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 210217 130~23 131~14 130~18 131~10 +0~15 274,683 574,555 +37,278 Hover/Click
Jun21 210217 129~28 130~12 129~25 130~11 +0~15 75,747 55,065 +53,154 Hover/Click
Total Volume and Open Interest 350,430 629,620 +90,432  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210217 99.93 99.94 99.93 99.93 unch 26,289 560,870 +15,021  
Jun21 210217 99.94 99.95 99.94 99.94 unch 49,908 685,793 +7,096  
Sep21 210217 99.96 99.97 99.96 99.96 unch 32,943 528,104 +2,070  
Dec21 210217 99.96 99.98 99.96 99.97 unch 30,008 533,705 +11,735  
Mar22 210217 99.88 99.89 99.87 99.89 +0.01 34,704 647,500 -2,298  
Jun22 210217 99.86 99.89 99.85 99.88 +0.01 26,971 316,756 +5,205  
Total Volume and Open Interest 432,768 4,571,467 +48,753  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210217 100.535 100.540 100.535 100.540 unch 21,139 343,885 -17  
Jun21 210217 100.540 100.545 100.535 100.540 unch 31,434 355,442 +5,264  
Sep21 210217 100.535 100.540 100.535 100.540 unch 28,600 315,621 +4,120  
Total Volume and Open Interest 649,010 3,386,668 +16,808  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210217 99.99 99.99 99.98 99.99 unch 1,681 123,710 -284  
Jun21 210217 99.97 99.98 99.97 99.98 unch 887 144,272 -349  
Sep21 210217 99.96 99.96 99.95 99.96 unch 16,605 130,717 +3,061  
Dec21 210217 99.95 99.95 99.93 99.94 -0.01 2,552 126,942 +483  
Mar22 210217 99.93 99.93 99.91 99.92 -0.01 9,773 129,966 +1,022  
Jun22 210217 99.90 99.90 99.89 99.89 -0.02 4,013 76,311 +1,892  
Sep22 210217 99.88 99.88 99.84 99.86 -0.02 1,439 58,243 +202  
Dec22 210217 99.83 99.84 99.79 99.81 -0.03 4,766 41,458 +1,959  
Mar23 210217 99.79 99.79 99.76 99.77 -0.02 323 2,882 +163  
Jun23 210217 99.73 99.73 99.70 99.71 -0.02 0 940 +0  
Total Volume and Open Interest 42,062 836,321 +8,169  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210217 98.68 98.70 98.57 98.60 -0.08 242,747 1,430,442 +17,009  
Jun21 210217 98.55 98.56 98.55 98.56 -0.09 0 2,434 +0  
Total Volume and Open Interest 242,747 1,432,876 +17,009  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210217 99.81 99.81 99.79 99.79 -0.02 220,342 945,940 +26,538  
Jun21 210217 99.78 99.78 99.76 99.76 -0.03 43 44 +43  
Total Volume and Open Interest 220,385 945,984 +26,581  
Gold(CMX) Weekly Monthly
Feb21 210217 1785.8 1789.7 1768.8 1771.1 -26.1 259 3,111 -2,143 Hover/Click
Apr21 210217 1793.1 1794.2 1767.9 1772.8 -26.2 171,902 391,492 -3,212 Hover/Click
Jun21 210217 1795.1 1796.9 1771.6 1775.8 -26.1 3,843 64,030 +852 Hover/Click
Aug21 210217 1792.0 1798.0 1773.0 1777.7 -26.2 1,237 18,760 +228 Hover/Click
Oct21 210217 1796.0 1798.3 1777.6 1779.2 -26.2 190 7,623 -15 Hover/Click
Dec21 210217 1800.0 1800.5 1776.0 1780.7 -26.4 554 11,813 -43 Hover/Click
Feb22 210217 1801.0 1801.3 1780.0 1782.1 -26.4 280 3,846 +150 Hover/Click
Apr22 210217 1780.0 1783.8 1780.0 1783.8 -26.4 2 46 +0 Hover/Click
Jun22 210217 1785.7 1785.7 1785.7 1785.7 -26.4 0 129 +0 Hover/Click
Aug22 210217 1787.2 1787.2 1787.2 1787.2 -26.4 0 4 +0 Hover/Click
Oct22 210217 1790.9 1790.9 1790.9 1790.9 -26.4       Hover/Click
Dec22 210217 1801.0 1801.0 1790.0 1793.0 -26.4 0 224 +0 Hover/Click
Total Volume and Open Interest 179,866 503,480 -4,084  
Silver(CMX) Weekly Monthly
Mar21 210217 2731.0 2749.0 2691.5 2731.5 -1.0 53,470 87,322 -2,961 Hover/Click
May21 210217 2734.5 2753.0 2696.0 2735.7 -1.1 10,803 73,282 +4,233 Hover/Click
Jul21 210217 2717.5 2751.5 2697.5 2736.3 -1.1 1,462 11,070 +219 Hover/Click
Sep21 210217 2723.0 2748.5 2696.5 2736.2 -0.7 796 4,190 +133 Hover/Click
Dec21 210217 2732.0 2748.0 2710.0 2735.2 -0.7 697 5,200 +210 Hover/Click
Mar22 210217 2739.7 2739.7 2739.7 2739.7 -1.3 15 504 +4 Hover/Click
May22 210217 2744.7 2744.7 2744.7 2744.7 -1.3 0 4 +0 Hover/Click
Total Volume and Open Interest 67,316 182,346 +1,715  
Platinum(NYMEX) Weekly Monthly
Apr21 210217 1271.3 1273.0 1231.8 1257.7 -21.9 14,489 67,592 +483 Hover/Click
Jul21 210217 1271.8 1275.8 1236.1 1261.4 -21.5 376 4,889 +104 Hover/Click
Oct21 210217 1275.1 1275.1 1245.5 1264.4 -21.7 37 192 +5 Hover/Click
Jan22 210217 1250.0 1267.6 1250.0 1267.6 -21.9 32 89 -4 Hover/Click
Total Volume and Open Interest 14,946 72,834 +581  
Palladium(NYMEX) Weekly Monthly
Mar21 210217 2390.00 2392.00 2358.00 2369.70 -18.50 1,560 5,758 +26 Hover/Click
Jun21 210217 2389.50 2392.00 2367.50 2379.50 -18.30 566 4,464 +230 Hover/Click
Sep21 210217 2382.80 2382.80 2382.80 2382.80 -18.30 0 4 +0 Hover/Click
Total Volume and Open Interest 2,126 10,226 +256  
Copper(CMX) Weekly Monthly
Mar21 210217 383.55 384.05 379.40 382.05 -1.35 64,856 102,275 -5,734 Hover/Click
May21 210217 383.60 384.15 379.65 382.55 -0.90 21,410 98,042 +5,990 Hover/Click
Jul21 210217 383.15 383.80 379.50 382.20 -0.65 4,515 24,618 +610 Hover/Click
Sep21 210217 382.50 382.60 378.75 381.50 -0.45 2,222 20,598 +336 Hover/Click
Dec21 210217 379.50 382.00 376.75 379.65 -0.20 1,217 12,680 -363 Hover/Click
Total Volume and Open Interest 95,162 267,288 +971  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210217 31470 31581 31269 31549 +91 111,287 96,601 +101 Hover/Click
Jun21 210217 31375 31458 31165 31429 +94 211 423 +86 Hover/Click
Sep21 210217 31369 31369 31161 31369 +82 0 20 +0 Hover/Click
Dec21 210217 31264 31264 31264 31264 +82 0 1 +0 Hover/Click
Total Volume and Open Interest 111,498 97,045 +187  
S & P 500(CME) Weekly Monthly
Mar21 210217 3928.00 3931.75 3907.75 3928.00 +0.25 3,500 24,307 +546  
Jun21 210217 3917.75 3917.75 3917.75 3917.75 +0.50 0 22 +0  
Sep21 210217 3906.25 3906.25 3906.25 3906.25 -0.75        
Dec21 210217 3893.75 3893.75 3893.75 3893.75 +0.25        
Total Volume and Open Interest 3,500 24,403 +546  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210217 3929.00 3932.25 3896.50 3928.00 +0.25 1,050,298 2,565,957 -4,472 Hover/Click
Jun21 210217 3920.50 3921.75 3886.75 3917.75 +0.50 3,514 46,692 +1,345 Hover/Click
Sep21 210217 3900.00 3911.25 3876.00 3906.25 -0.75 114 614 +40 Hover/Click
Dec21 210217 3893.75 3893.75 3893.75 3893.75 +0.25 0 135 +0 Hover/Click
Total Volume and Open Interest 1,053,926 2,613,418 -3,087  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210217 13758.25 13785.00 13543.00 13699.75 -68.00 392,927 240,702 +4,029 Hover/Click
Jun21 210217 13725.75 13771.50 13533.75 13688.00 -68.00 641 4,862 +332 Hover/Click
Sep21 210217 13680.00 13754.00 13521.75 13675.50 -76.75 1 15 -1 Hover/Click
Total Volume and Open Interest 393,571 245,583 +4,359  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210217 2540.60 2541.90 2499.60 2524.20 -12.60 7,174 51,461 -395 Hover/Click
Jun21 210217 2504.90 2533.00 2504.90 2533.00 -13.00       Hover/Click
Sep21 210217 2537.90 2537.90 2537.90 2537.90 -13.00       Hover/Click
Total Volume and Open Interest 7,174 51,461 -395  
Volatility Index(CBOE)
Feb21 210217 21.50 22.81 20.80 22.81 +1.57 4,566 48,842 -7,953  
Mar21 210217 26.10 27.05 25.55 25.60 -0.53 6,353 254,503 +17,049  
Apr21 210217 28.40 29.50 28.40 28.55 +0.07 2,874 53,754 +4,568  
May21 210217 29.07 30.03 28.99 29.19 +0.09 1,472 22,865 +2,891  
Total Volume and Open Interest 15,889 419,081 +19,164  
S & P 600(CME)
Mar21 210217 1287.60 1287.60 1287.60 1287.60 -7.10        
Jun21 210217 1288.40 1288.40 1288.40 1288.40 -7.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210217 2270.70 2273.50 2222.50 2255.00 -15.80 149,689 570,172 +3,915 Hover/Click
Jun21 210217 2262.70 2267.90 2218.60 2250.10 -15.80 184 731 +108 Hover/Click
Sep21 210217 2245.40 2245.40 2245.40 2245.40 -17.30       Hover/Click
Total Volume and Open Interest 149,873 570,903 +4,023  
Nikkei 225(CME)
Mar21 210217 30450 30450 30150 30350 -65 3,740 16,115 +46  
Jun21 210217 30095 30285 30010 30205 -65 10 92 +4  
Total Volume and Open Interest 3,750 16,207 +50  
Nikkei 225(SGX) Weekly Monthly
Mar21 210217 30580 30605 30160 30405 -165 51,829 110,753 +3,175  
Jun21 210217 30270 30275 30090 30240 -165 17 7,339 +14  
Sep21 210217 30210 30210 30210 30210 -170 0 87 +0  
Total Volume and Open Interest 51,846 145,331 +3,189  
Nikkei 225 Mini(JPX)
Mar21 210217 30380 30400 30160 30400 -200 487,151 331,581 +2,457  
Jun21 210217 30355 30380 29955 30190 -210 34,712 12,238 +278  
Sep21 210217 30285 30300 29900 30120 -200 584 1,041 -4  
Total Volume and Open Interest 532,447 372,036 +2,999  
Nikkei 225(JPX)
Mar21 210217 30380 30400 30160 30400 -200 42,255 231,916 +1,352  
Jun21 210217 30180 30190 29970 30190 -210 759 28,812 +198  
Sep21 210217 30120 30120 30120 30120 -200 0 2,264 +0  
Total Volume and Open Interest 43,016 334,969 +1,551  
Nikkei 225(CME) Yen
Mar21 210217 30450 30450 30140 30345 -70 20,603 54,499 +328  
Jun21 210217 30025 30225 29950 30140 -75 4 122 +1  
Sep21 210217 30050 30050 30050 30050 -85        
Total Volume and Open Interest 20,607 54,621 +329  
Nikkei 225(CME) e-Mini Yen
Mar21 210217 30400 30400 30350 30350 -70        
Jun21 210217 30140 30140 30140 30140 -80        
Sep21 210217 30050 30050 30050 30050 -90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb21 210217 5781.5 5789.5 5750.5 5765.0 -21.0 95,809 240,061 +15,496  
Mar21 210217 5776.0 5787.0 5746.5 5761.0 -21.0 58,125 65,883 +48,762  
Apr21 210217 5750.0 5750.0 5750.0 5750.0 -21.0        
Jun21 210217 5657.0 5657.0 5655.5 5655.5 -21.0 2 11 +2  
Sep21 210217 5635.0 5635.0 5635.0 5635.0 -21.0 0 3 +0  
Dec21 210217 5608.0 5608.0 5608.0 5608.0 -21.0 0 28,501 +0  
Total Volume and Open Interest 153,936 343,963 +64,260  
Hang Seng Index(HKFE) Weekly Monthly
Feb21 210217 30708 31088 30425 30975 +278 61,316 110,257 -321  
Mar21 210217 30640 31016 30372 30914 +282 1,229 15,536 +304  
Total Volume and Open Interest 62,931 131,528 +174  
DAX(EUREX) Weekly Monthly
Mar21 210217 14020.0 14064.0 13875.0 13907.0 -147.0 34,119 69,269 -1,321  
Jun21 210217 14020.0 14050.0 13895.0 13914.0 -146.0 20 1,350 +3  
Sep21 210217 13892.0 13892.0 13892.0 13892.0 -147.0 0 24 +0  
Total Volume and Open Interest 34,139 70,643 -1,318  
Mini-DAX(EUREX)
Mar21 210217 14020.0 14064.0 13875.0 13907.0 -147.0 26,481 18,309 -657  
Jun21 210217 14022.0 14035.0 13890.0 13914.0 -146.0 18 228 +5  
Sep21 210217 14015.0 14015.0 13892.0 13892.0 -147.0 2 28 -4  
Total Volume and Open Interest 26,501 18,565 -656  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210217 3710 3722 3689 3697 -23 684,025 3,350,038 +32,568  
Jun21 210217 3653 3655 3631 3639 -23 18,823 171,310 +8,415  
Sep21 210217 3626 3626 3626 3626 -23 1 349 +1  
Total Volume and Open Interest 702,849 3,571,074 +40,984  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210217 10824 10826 10686 10691 -141 21,086 153,062 +68  
Jun21 210217 10550 10550 10530 10530 -140 1 8,518 +1  
Sep21 210217 10498 10498 10498 10498 -141 0 88 +0  
Total Volume and Open Interest 21,087 161,668 +69  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210217 6684.00 6718.00 6647.50 6661.00 -35.00 108,580 691,879 +3,517  
Jun21 210217 6650.00 6650.00 6593.00 6601.50 -35.00 43 1,186 +6  
Sep21 210217 6542.50 6542.50 6542.50 6542.50 -35.00 0 17 +0  
Total Volume and Open Interest 108,623 693,090 +3,523  
SPI 200(SFE) Weekly Monthly
Mar21 210217 6854.0 6862.0 6801.0 6825.0 -33.0 28,329 253,494 -1,072  
Jun21 210217 6805.0 6805.0 6790.0 6801.0 -34.0 0 747 +0  
Sep21 210217 6764.0 6764.0 6730.0 6730.0 -34.0        
Total Volume and Open Interest 28,365 255,096 -1,074  
FTSE MIB(ISE)
Mar21 210217 23385.00 23440.00 23100.00 23151.00 -272.00 14,008 63,937 -2,010  
Jun21 210217 23005.00 23125.00 22810.00 22851.00 -260.00 72 1,216 +39  
Sep21 210217 22775.00 22775.00 22701.00 22701.00 -253.00 0 12 +0  
Total Volume and Open Interest 14,080 65,165 -1,971  
KOSPI 200(KFE)
Mar21 210217 425.95 426.95 420.20 423.45 -4.55 212,321 225,020 +1,408  
Jun21 210217 425.25 425.50 419.60 422.65 -4.75 1,660 23,322 +677  
Sep21 210217 388.05 388.05 388.05 388.05 unch 1 976 +0  
Total Volume and Open Interest 214,056 283,740 +2,085  
GSCI(CME) Weekly Monthly
Mar21 210217 473.60 473.60 468.25 472.75 +2.70 485 5,673 +478  
Apr21 210217 472.65 472.65 472.65 472.65 +2.70        
May21 210217 469.05 469.05 469.05 469.05 +2.15        
Total Volume and Open Interest 964 5,816    
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