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 19, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210219 1376.25 1388.75 1366.50 1377.25 +2.25 75,855 166,991 -7,960 Hover/Click
May21 210219 1378.25 1391.00 1368.00 1380.00 +3.50 68,554 281,494 +6,326 Hover/Click
Jul21 210219 1364.25 1378.50 1356.50 1367.75 +3.00 23,027 163,160 +3,330 Hover/Click
Aug21 210219 1322.00 1336.00 1315.25 1327.50 +5.75 2,331 17,811 +272 Hover/Click
Sep21 210219 1230.25 1247.75 1226.25 1242.75 +10.00 1,043 11,902 +340 Hover/Click
Nov21 210219 1186.75 1202.00 1180.00 1196.25 +9.75 12,695 187,192 +649 Hover/Click
Jan22 210219 1182.00 1196.00 1176.00 1190.50 +9.50 959 18,754 +182 Hover/Click
Mar22 210219 1155.50 1168.00 1150.75 1162.75 +7.50 1,881 43,389 +595 Hover/Click
May22 210219 1146.75 1160.25 1143.50 1155.75 +7.00 1,255 10,734 -5 Hover/Click
Jul22 210219 1144.25 1157.00 1142.50 1153.25 +6.50 714 5,636 -37 Hover/Click
Aug22 210219 1134.25 1134.25 1134.25 1134.25 +5.25 15 106 -4 Hover/Click
Sep22 210219 1102.50 1102.50 1102.50 1102.50 +5.25 22 386 -5 Hover/Click
Nov22 210219 1074.00 1085.00 1071.00 1080.50 +5.50 117 6,604 -4 Hover/Click
Jan23 210219 1073.00 1082.00 1072.75 1082.00 +5.00 5 6 -2 Hover/Click
Total Volume and Open Interest 188,473 914,252 +3,677  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210219 427.10 430.00 423.70 424.30 -1.60 37,343 56,440 -4,843 Hover/Click
May21 210219 426.20 429.50 423.00 423.60 -1.40 33,610 164,838 +4,282 Hover/Click
Jul21 210219 423.50 426.10 419.70 420.30 -1.60 13,462 88,684 +2,253 Hover/Click
Aug21 210219 408.70 412.60 407.00 407.70 -1.00 1,415 13,906 +360 Hover/Click
Sep21 210219 392.10 396.50 391.30 392.80 +0.40 931 12,660 +33 Hover/Click
Oct21 210219 376.40 380.90 375.50 378.20 +1.40 1,006 14,365 -357 Hover/Click
Dec21 210219 374.20 378.00 372.20 375.20 +1.50 2,566 46,125 -82 Hover/Click
Jan22 210219 369.70 373.80 368.90 371.30 +1.40 460 3,685 -47 Hover/Click
Mar22 210219 363.70 363.80 359.90 360.80 +0.70 177 9,176 +97 Hover/Click
May22 210219 360.50 361.20 358.10 358.10 +0.50 59 4,188 -3 Hover/Click
Total Volume and Open Interest 91,147 419,031 +1,743  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210219 46.91 47.85 46.56 47.55 +0.64 49,951 71,769 -4,205 Hover/Click
May21 210219 46.27 47.18 45.92 46.89 +0.64 43,675 179,741 +3,583 Hover/Click
Jul21 210219 45.57 46.36 45.17 46.10 +0.62 17,651 99,217 +946 Hover/Click
Aug21 210219 44.56 45.31 44.23 45.10 +0.59 2,476 22,367 +588 Hover/Click
Sep21 210219 43.53 44.21 43.20 44.04 +0.58 2,039 19,279 -276 Hover/Click
Oct21 210219 42.61 43.34 42.40 43.17 +0.54 760 19,351 +130 Hover/Click
Dec21 210219 42.11 42.83 41.90 42.65 +0.50 3,915 65,621 -203 Hover/Click
Jan22 210219 41.64 42.54 41.64 42.38 +0.50 228 9,840 +52 Hover/Click
Mar22 210219 42.11 42.24 41.40 42.07 +0.47 1,394 10,198 +178 Hover/Click
May22 210219 41.63 41.95 41.14 41.76 +0.44 134 4,466 +64 Hover/Click
Total Volume and Open Interest 122,326 506,353 +876  
Canola(WCE) Weekly Monthly
Mar21 210219 746.7 780.9 745.0 773.5 +22.6 5,813 11,756 -3,261 Hover/Click
May21 210219 725.8 738.2 718.6 735.5 +8.6 7,880 60,250 +1,101 Hover/Click
Jul21 210219 695.1 706.9 685.9 703.7 +8.6 4,512 49,341 +649 Hover/Click
Nov21 210219 583.3 593.5 578.7 589.5 +6.1 2,118 80,096 +57 Hover/Click
Jan22 210219 584.9 593.8 584.9 590.9 +6.0 115 11,270 +26 Hover/Click
Total Volume and Open Interest 20,453 212,873 -1,423  
Corn(CBOT) Weekly Monthly
Mar21 210219 549.25 555.50 540.75 542.75 -7.50 121,352 330,757 -14,556 Hover/Click
May21 210219 548.00 555.00 540.50 541.75 -7.25 91,859 658,602 +14,817 Hover/Click
Jul21 210219 537.75 545.00 531.50 533.00 -6.00 39,777 385,940 +5,068 Hover/Click
Sep21 210219 481.75 489.50 479.75 481.75 -1.75 16,015 161,024 +382 Hover/Click
Dec21 210219 459.00 466.50 457.00 460.00 +0.75 31,325 328,059 +5,193 Hover/Click
Mar22 210219 466.00 473.50 464.25 467.75 +1.00 3,774 35,828 +622 Hover/Click
May22 210219 468.75 476.50 468.25 471.00 +0.75 825 4,934 +269 Hover/Click
Jul22 210219 470.50 477.25 468.75 472.00 +0.75 668 19,767 +132 Hover/Click
Sep22 210219 434.50 437.75 434.25 434.25 +1.75 147 4,785 +42 Hover/Click
Dec22 210219 422.00 428.50 421.50 424.50 +1.75 282 28,705 +118 Hover/Click
Total Volume and Open Interest 306,024 1,960,546 +12,087  
Wheat(CBOT) Weekly Monthly
Mar21 210219 665.00 669.00 649.00 650.75 -11.75 35,182 61,308 -6,699 Hover/Click
May21 210219 667.75 672.00 653.00 655.50 -9.75 64,130 162,290 +4,999 Hover/Click
Jul21 210219 650.50 655.50 640.25 643.25 -6.50 21,577 113,076 +2,431 Hover/Click
Sep21 210219 646.75 652.50 638.50 641.75 -5.75 5,596 40,439 +40 Hover/Click
Dec21 210219 653.00 657.00 643.75 647.25 -5.00 5,972 46,075 -614 Hover/Click
Mar22 210219 654.50 661.25 648.75 652.00 -5.00 294 11,159 +31 Hover/Click
Total Volume and Open Interest 132,788 439,999 +184  
Wheat(KCBT) Weekly Monthly
Mar21 210219 637.25 645.50 627.75 631.75 -5.00 20,856 35,028 -4,993 Hover/Click
May21 210219 643.00 651.75 634.00 638.25 -4.75 23,303 103,337 +2,318 Hover/Click
Jul21 210219 646.50 654.50 637.75 642.25 -4.25 12,386 61,082 +4,114 Hover/Click
Sep21 210219 650.00 657.75 641.75 646.50 -3.50 2,317 11,403 +287 Hover/Click
Dec21 210219 651.50 662.50 647.50 652.00 -3.00 2,540 18,663 +660 Hover/Click
Mar22 210219 659.00 665.75 652.50 656.50 -3.25 219 1,581 +136 Hover/Click
May22 210219 653.50 653.50 645.00 648.00 -0.75 22 95 +9 Hover/Click
Total Volume and Open Interest 61,663 231,951 +2,539  
Wheat(MGE) Weekly Monthly
Mar21 210219 631.75 636.00 622.75 628.75 -3.00 4,857 17,158 -1,308 Hover/Click
May21 210219 641.75 646.75 633.50 640.00 -2.75 10,152 30,873 +302 Hover/Click
Jul21 210219 650.50 654.50 641.75 647.75 -3.00 1,706 18,464 +358 Hover/Click
Sep21 210219 657.00 661.25 650.50 655.00 -2.50 459 14,950 +15 Hover/Click
Dec21 210219 665.00 668.75 658.50 663.50 -1.25 478 6,956 +92 Hover/Click
Mar22 210219 669.00 669.00 660.50 665.25 -1.50 25 681 +2 Hover/Click
Total Volume and Open Interest 17,677 89,115 -539  
Oats(CBOT) Weekly Monthly
Mar21 210219 354.25 357.00 345.25 348.50 -4.75 395 1,391 -254 Hover/Click
May21 210219 360.00 362.50 351.25 353.50 -6.25 356 2,429 +275 Hover/Click
Jul21 210219 357.50 357.50 348.25 349.50 -5.25 12 157 +5 Hover/Click
Sep21 210219 326.00 326.00 324.50 325.75 -0.50 4 20 +2 Hover/Click
Total Volume and Open Interest 771 4,488 +29  
Rough Rice(CBOT) Weekly Monthly
Mar21 210219 12.76 12.95 12.69 12.87 +0.14 673 3,824 -487 Hover/Click
May21 210219 13.04 13.20 12.97 13.15 +0.14 709 5,826 +551 Hover/Click
Jul21 210219 13.34 13.34 13.34 13.34 +0.15 0 120 +0 Hover/Click
Sep21 210219 12.75 12.77 12.75 12.77 +0.02 0 281 +0 Hover/Click
Total Volume and Open Interest 1,382 10,052 +64  
Live Cattle(CME) Weekly Monthly
Feb21 210219 115.285 116.250 115.285 115.930 +0.795 5,188 5,005 -1,340 Hover/Click
Apr21 210219 122.980 123.900 122.830 123.680 +0.750 27,319 151,210 -1,520 Hover/Click
Jun21 210219 119.800 120.730 119.680 120.535 +0.750 9,246 83,638 -36 Hover/Click
Aug21 210219 117.750 118.800 117.750 118.430 +0.680 6,562 50,515 +328 Hover/Click
Oct21 210219 120.680 121.650 120.680 121.350 +0.670 3,092 23,746 +451 Hover/Click
Dec21 210219 123.850 124.730 123.850 124.635 +0.835 1,150 12,643 +46 Hover/Click
Total Volume and Open Interest 53,140 333,484 -1,990  
Feeder Cattle(CME) Weekly Monthly
Mar21 210219 138.400 139.750 138.350 139.130 +0.930 4,435 12,353 -591 Hover/Click
Apr21 210219 141.985 143.050 141.650 142.685 +0.935 2,949 12,375 +435 Hover/Click
May21 210219 144.685 145.830 144.400 145.735 +1.105 1,959 8,545 +279 Hover/Click
Aug21 210219 152.800 154.080 152.700 153.900 +1.050 1,183 6,086 -82 Hover/Click
Sep21 210219 154.400 155.235 154.130 155.000 +0.870 363 1,655 +30 Hover/Click
Oct21 210219 155.285 155.935 154.985 155.550 +0.600 248 1,086 +23 Hover/Click
Nov21 210219 155.435 156.130 155.435 156.000 +0.920 144 490 +36 Hover/Click
Total Volume and Open Interest 11,284 42,600 +133  
Lean Hogs(CME) Weekly Monthly
Apr21 210219 85.480 85.900 83.980 84.500 -0.430 17,274 103,134 +358 Hover/Click
May21 210219 87.580 88.380 87.080 87.400 -0.180 118 2,492 +7  
Jun21 210219 92.650 93.180 92.050 92.330 -0.320 8,864 51,835 +760 Hover/Click
Jul21 210219 92.700 92.950 92.230 92.330 -0.250 2,676 24,369 +78 Hover/Click
Aug21 210219 91.380 91.680 91.180 91.330 -0.020 2,971 26,684 +555 Hover/Click
Oct21 210219 78.000 78.500 78.000 78.430 +0.250 1,141 23,663 +226 Hover/Click
Dec21 210219 71.250 71.980 71.200 71.930 +0.680 838 10,584 +284 Hover/Click
Feb22 210219 74.380 75.150 74.350 75.080 +0.730 387 3,409 +158 Hover/Click
Total Volume and Open Interest 34,356 247,890 +2,441  
Class III Milk(CME) Weekly Monthly
Feb21 210219 15.61 15.63 15.61 15.61 -0.01 27 3,193 +7 Hover/Click
Mar21 210219 16.25 16.38 15.96 16.27 -0.01 432 3,680 -33 Hover/Click
Apr21 210219 16.89 16.92 16.47 16.76 -0.22 266 3,013 +49 Hover/Click
May21 210219 17.28 17.28 17.06 17.22 -0.13 99 2,451 +24 Hover/Click
Jun21 210219 17.55 17.56 17.47 17.54 -0.09 90 2,349 +4 Hover/Click
Jul21 210219 17.57 17.60 17.57 17.57 -0.14 68 1,302 +38 Hover/Click
Aug21 210219 17.75 17.75 17.67 17.69 -0.08 60 1,289 +29 Hover/Click
Sep21 210219 17.73 17.80 17.73 17.75 -0.02 65 1,346 +42 Hover/Click
Oct21 210219 17.84 17.84 17.82 17.82 -0.05 74 1,141 +69 Hover/Click
Nov21 210219 17.63 17.63 17.63 17.63 unch 35 942 +30 Hover/Click
Dec21 210219 17.28 17.30 17.28 17.28 -0.07 19 830 +10 Hover/Click
Jan22 210219 16.99 16.99 16.99 16.99 -0.01 8 188 +8 Hover/Click
Feb22 210219 16.90 16.90 16.90 16.90 -0.07 2 118 +2 Hover/Click
Total Volume and Open Interest 1,247 21,964 +281  
Cocoa(ICE) Weekly Monthly
Mar21 210219 2535 2535 2535 2535 -17 30 2,146 -25 Hover/Click
May21 210219 2396 2454 2387 2443 +52 24,388 111,155 +28 Hover/Click
Jul21 210219 2394 2444 2382 2435 +50 11,226 48,979 +1,885 Hover/Click
Sep21 210219 2390 2441 2384 2434 +48 3,954 23,657 +387 Hover/Click
Dec21 210219 2392 2435 2384 2430 +45 1,714 12,521 -52 Hover/Click
Mar22 210219 2386 2430 2382 2424 +42 829 5,262 +49 Hover/Click
May22 210219 2385 2427 2382 2422 +41 71 1,193 +23 Hover/Click
Total Volume and Open Interest 43,022 212,018 +2,988  
Coffee "C"(ICE) Weekly Monthly
Mar21 210219 127.60 127.75 126.70 127.50 -0.10 12,953 673 -7,759 Hover/Click
May21 210219 128.90 130.35 128.35 129.15 -0.15 29,999 104,203 +1,357 Hover/Click
Jul21 210219 130.95 132.15 130.30 131.00 -0.20 7,566 46,213 -1,904 Hover/Click
Sep21 210219 132.70 133.85 132.10 132.80 -0.15 6,222 41,941 +2,030 Hover/Click
Dec21 210219 134.70 135.60 134.05 134.70 -0.10 2,027 30,942 +19 Hover/Click
Mar22 210219 136.40 136.80 135.60 136.15 -0.05 926 13,028 +257 Hover/Click
Total Volume and Open Interest 60,071 252,217 -5,901  
Orange Juice(ICE) Weekly Monthly
Mar21 210219 109.00 110.95 108.15 109.55 +0.20 1,072 5,068 -404 Hover/Click
May21 210219 111.90 113.50 111.00 112.45 +0.75 1,250 6,306 +538 Hover/Click
Jul21 210219 114.25 115.50 113.65 115.20 +0.80 89 926 +42 Hover/Click
Sep21 210219 116.55 117.85 116.55 117.85 +0.95 13 211 +11 Hover/Click
Nov21 210219 120.55 120.55 120.55 120.55 +0.95 3 176 +2 Hover/Click
Jan22 210219 122.95 122.95 122.95 122.95 +0.75 1 23 +1 Hover/Click
Total Volume and Open Interest 2,429 12,711 +191  
Sugar #11(ICE) Weekly Monthly
Mar21 210219 17.66 17.96 17.60 17.79 +0.28 54,607 134,290 -14,965 Hover/Click
May21 210219 16.66 17.04 16.66 16.89 +0.30 54,485 411,278 +2,752 Hover/Click
Jul21 210219 15.98 16.30 15.98 16.23 +0.31 21,418 184,112 +1,676 Hover/Click
Oct21 210219 15.65 15.94 15.65 15.91 +0.28 15,250 136,129 +1,776 Hover/Click
Mar22 210219 15.76 15.99 15.76 15.98 +0.22 7,829 92,258 +534 Hover/Click
May22 210219 14.89 15.06 14.89 15.05 +0.18 2,094 50,666 +17 Hover/Click
Jul22 210219 14.45 14.45 14.28 14.36 +0.08 2,645 43,916 +1,280 Hover/Click
Oct22 210219 14.15 14.15 13.93 14.00 +0.01 1,273 34,776 -159 Hover/Click
Total Volume and Open Interest 160,818 1,118,136 -6,538  
London Cocoa(LCE) Weekly Monthly
Mar21 210219 1752 1790 1750 1786 +36 4,942 61,547 -2,277 Hover/Click
May21 210219 1634 1665 1630 1660 +27 11,023 43,983 +873 Hover/Click
Jul21 210219 1616 1638 1611 1634 +19 3,971 31,743 -63 Hover/Click
Sep21 210219 1621 1643 1618 1639 +18 2,170 36,070 -607 Hover/Click
Dec21 210219 1635 1653 1633 1650 +15 1,738 37,900 +63 Hover/Click
Mar22 210219 1637 1656 1636 1652 +15 644 16,680 +79 Hover/Click
May22 210219 1646 1663 1643 1659 +13 83 6,404 +45 Hover/Click
Total Volume and Open Interest 24,709 238,242 -1,830  
London Sugar(LCE) Weekly Monthly
May21 210219 475.00 484.80 475.00 481.40 +8.20 5,830 47,909 -935 Hover/Click
Aug21 210219 455.80 464.20 455.80 461.60 +7.90 1,970 26,115 -12 Hover/Click
Oct21 210219 441.70 447.80 441.70 445.90 +6.70 1,645 8,020 +846 Hover/Click
Dec21 210219 435.20 438.90 433.50 437.40 +5.30 135 3,831 +52 Hover/Click
Mar22 210219 430.40 434.30 430.10 431.90 +4.30 32 2,251 +0 Hover/Click
Total Volume and Open Interest 9,618 89,206 -48  
Cotton(ICE) Weekly Monthly
Mar21 210219 88.75 89.36 88.07 88.95 +0.22 6,122 5,854 -4,053 Hover/Click
May21 210219 90.22 91.16 89.57 90.48 +0.18 20,213 119,516 +3,761 Hover/Click
Jul21 210219 90.96 91.86 90.34 91.21 +0.17 8,716 57,730 +2,351 Hover/Click
Oct21 210219 86.90 87.06 86.90 87.06 +0.37 1 18 +1 Hover/Click
Dec21 210219 85.00 85.68 84.57 85.50 +0.42 3,118 51,354 +820 Hover/Click
Mar22 210219 83.73 84.69 83.73 84.55 +0.30 138 6,321 +58 Hover/Click
Total Volume and Open Interest 38,366 247,058 +2,980  
Lumber(CME) Weekly Monthly
Mar21 210219 1004.0 1004.5 978.9 990.3 -14.2 286 1,193 -134  
May21 210219 886.7 889.0 852.4 858.2 -25.9 277 1,415 +150  
Jul21 210219 800.0 804.1 768.6 776.0 -24.0 47 504 +10  
Sep21 210219 745.0 745.0 720.1 726.2 -24.8 14 87 +7  
Nov21 210219 699.0 699.0 699.0 699.0 -22.0 1 5 +1  
Jan22 210219 699.0 699.0 699.0 699.0 -22.0        
Mar22 210219 699.0 699.0 699.0 699.0 -22.0        
Total Volume and Open Interest 625 3,204 +34  
Crude Oil(NYM) Weekly Monthly
Mar21 210219 60.20 60.29 58.59 59.24 -1.28 335,419 84,307 -59,062 Hover/Click
Apr21 210219 60.18 60.32 58.60 59.26 -1.27 383,871 441,689 +23,604 Hover/Click
May21 210219 59.85 60.05 58.36 59.06 -1.13 197,337 289,307 +10,579 Hover/Click
Jun21 210219 59.33 59.59 57.95 58.66 -1.01 143,522 250,711 +8,418 Hover/Click
Jul21 210219 58.59 59.02 57.47 58.12 -0.93 48,959 147,045 -771 Hover/Click
Aug21 210219 57.96 58.40 56.87 57.52 -0.87 29,692 88,474 -851 Hover/Click
Sep21 210219 57.21 57.77 56.36 56.92 -0.82 40,697 117,821 -1,372 Hover/Click
Oct21 210219 56.70 57.15 55.73 56.35 -0.77 14,164 64,403 +1,462 Hover/Click
Nov21 210219 56.23 56.63 55.37 55.85 -0.73 9,624 64,473 +1,535 Hover/Click
Dec21 210219 55.84 56.20 54.80 55.41 -0.69 82,819 310,547 +583 Hover/Click
Jan22 210219 55.31 55.66 54.52 54.99 -0.64 8,986 52,918 +2,172 Hover/Click
Feb22 210219 54.85 55.28 54.10 54.61 -0.59 3,152 39,926 +789 Hover/Click
Mar22 210219 54.25 54.25 54.23 54.25 -0.56 4,861 43,347 +564 Hover/Click
Apr22 210219 53.93 53.93 53.91 53.93 -0.51 543 17,202 -67 Hover/Click
May22 210219 53.63 53.63 53.62 53.63 -0.48 431 17,438 +128 Hover/Click
Jun22 210219 53.53 53.94 52.78 53.35 -0.45 13,300 102,103 +340 Hover/Click
Total Volume and Open Interest 1,344,234 2,495,680 -11,940  
e-miNY Crude Oil(NYM)
Mar21 210219 60.025 60.275 58.600 59.250 -1.275 10,588 796 -450  
Apr21 210219 60.175 60.325 58.600 59.250 -1.275 7,257 1,430 +368  
May21 210219 59.500 60.050 58.350 59.050 -1.150 238 419 +13  
Jun21 210219 59.150 59.575 57.950 58.650 -1.025 94 366 -12  
Jul21 210219 57.825 58.750 57.500 58.125 -0.925 19 45 +5  
Aug21 210219 57.500 58.025 57.300 57.525 -0.875 8 11 -1  
Sep21 210219 57.275 57.650 56.500 56.925 -0.825 1 15 +0  
Oct21 210219 56.700 56.850 56.050 56.350 -0.775 7 22 +3  
Nov21 210219 55.850 55.850 55.850 55.850 -0.725 4 14 +0  
Dec21 210219 55.700 56.175 54.775 55.400 -0.700 66 233 +31  
Total Volume and Open Interest 18,313 3,487 -39  
NY Harbor ULSD(NYM) Weekly Monthly
Mar21 210219 183.20 184.57 180.60 182.29 -1.35 51,386 68,289 -7,927 Hover/Click
Apr21 210219 181.61 183.11 179.05 181.04 -1.24 84,318 97,346 +10,277 Hover/Click
May21 210219 180.50 181.87 177.95 179.84 -1.37 25,971 49,967 +169 Hover/Click
Jun21 210219 179.62 181.10 177.27 179.23 -1.35 27,711 64,833 +703 Hover/Click
Jul21 210219 178.18 180.54 176.91 178.85 -1.41 6,815 21,303 +246 Hover/Click
Aug21 210219 178.05 180.25 176.73 178.63 -1.46 3,417 11,789 +150 Hover/Click
Sep21 210219 178.70 180.11 176.84 178.67 -1.51 8,332 16,493 -717 Hover/Click
Oct21 210219 178.96 180.31 177.50 178.83 -1.48 2,574 7,491 +124 Hover/Click
Nov21 210219 178.50 180.40 177.30 178.94 -1.41 2,067 7,167 -237 Hover/Click
Dec21 210219 179.59 180.41 177.08 178.87 -1.39 12,068 37,559 -1,133 Hover/Click
Jan22 210219 177.80 180.25 177.80 178.88 -1.38 774 11,169 -62 Hover/Click
Feb22 210219 179.99 179.99 177.75 178.50 -1.37 283 2,437 -114 Hover/Click
Mar22 210219 177.00 177.51 177.00 177.51 -1.38 274 2,734 +6 Hover/Click
Apr22 210219 176.00 176.00 175.89 175.89 -1.38 59 1,316 +5 Hover/Click
Total Volume and Open Interest 227,258 427,548 +1,805  
RBOB Gasoline(NYM) Weekly Monthly
Mar21 210219 178.55 183.84 177.94 180.69 +1.26 49,600 53,307 -6,502 Hover/Click
Apr21 210219 187.62 191.42 186.45 188.89 +0.17 90,961 116,306 +6,401 Hover/Click
May21 210219 188.00 190.10 185.77 187.87 -0.41 39,808 61,873 +882 Hover/Click
Jun21 210219 186.47 188.31 184.25 186.50 -0.64 34,163 60,012 -1,764 Hover/Click
Jul21 210219 183.21 185.97 181.91 184.39 -0.80 9,322 26,625 -449 Hover/Click
Aug21 210219 181.97 183.00 179.38 181.78 -0.83 4,126 11,817 -153 Hover/Click
Sep21 210219 177.70 179.83 176.05 178.57 -0.81 8,702 29,148 +483 Hover/Click
Oct21 210219 164.20 167.75 164.20 166.53 -0.88 2,776 18,148 +224 Hover/Click
Nov21 210219 162.99 164.02 162.05 162.73 -1.06 1,137 9,140 +51 Hover/Click
Dec21 210219 159.90 161.30 157.75 160.01 -1.14 4,553 31,575 +183 Hover/Click
Total Volume and Open Interest 246,532 426,381 -182  
e-miNY RBOB Gasoline(NYM)
Mar21 210219 179.40 181.10 179.40 180.69 +1.26 0 2 +0  
Apr21 210219 188.89 188.89 188.89 188.89 +0.17        
May21 210219 187.87 187.87 187.87 187.87 -0.41        
Jun21 210219 186.50 186.50 186.50 186.50 -0.64        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Mar21 210219 3.067 3.148 2.991 3.069 -0.013 218,620 58,476 -22,576 Hover/Click
Apr21 210219 2.944 3.025 2.904 2.991 +0.021 174,977 171,216 +10,124 Hover/Click
May21 210219 2.950 3.030 2.916 3.001 +0.024 93,834 202,966 +7,663 Hover/Click
Jun21 210219 2.982 3.066 2.956 3.038 +0.025 45,254 73,103 +2,661 Hover/Click
Jul21 210219 3.023 3.102 3.000 3.079 +0.028 32,806 64,104 +1,370 Hover/Click
Aug21 210219 3.026 3.109 3.004 3.087 +0.029 14,902 43,220 +37 Hover/Click
Sep21 210219 2.999 3.095 2.996 3.073 +0.029 16,141 87,102 +1,640 Hover/Click
Oct21 210219 3.027 3.106 3.006 3.084 +0.028 34,350 132,850 +3,207 Hover/Click
Nov21 210219 3.054 3.151 3.053 3.135 +0.033 13,371 51,553 +1,161 Hover/Click
Dec21 210219 3.177 3.267 3.170 3.252 +0.036 15,128 47,734 +2,396 Hover/Click
Jan22 210219 3.267 3.358 3.267 3.343 +0.037 18,701 56,380 +2,913 Hover/Click
Feb22 210219 3.208 3.287 3.208 3.272 +0.031 5,602 24,743 -262 Hover/Click
Mar22 210219 3.013 3.074 3.006 3.051 +0.014 11,133 39,410 +893 Hover/Click
Apr22 210219 2.551 2.582 2.541 2.553 +0.005 9,144 36,497 +111 Hover/Click
May22 210219 2.500 2.522 2.485 2.495 +0.004 2,862 18,176 +622 Hover/Click
Jun22 210219 2.542 2.550 2.515 2.524 +0.003 817 11,944 -90 Hover/Click
Total Volume and Open Interest 712,809 1,215,925 +14,337  
Brent Crude Oil(ICE) Weekly Monthly
Apr21 210219 63.30 63.94 62.09 62.91 -1.02 391,262 346,683 -27,407 Hover/Click
May21 210219 62.61 63.11 61.39 62.14 -1.01 293,458 545,691 +17,687 Hover/Click
Jun21 210219 61.86 62.43 60.76 61.51 -0.94 216,893 334,000 +1,499 Hover/Click
Jul21 210219 61.19 61.78 60.16 60.89 -0.88 84,517 180,492 +3,877 Hover/Click
Aug21 210219 60.64 61.23 59.67 60.37 -0.84 51,972 117,590 +5,819 Hover/Click
Sep21 210219 60.15 60.72 59.23 59.90 -0.79 52,016 104,848 +4,115 Hover/Click
Oct21 210219 59.69 60.26 58.83 59.48 -0.73 14,829 68,285 +538 Hover/Click
Nov21 210219 59.26 59.83 58.49 59.09 -0.67 9,695 50,491 +546 Hover/Click
Dec21 210219 58.86 59.44 58.08 58.73 -0.62 112,898 266,845 -548 Hover/Click
Jan22 210219 58.38 58.38 58.38 58.38 -0.56 4,311 46,884 -73 Hover/Click
Feb22 210219 57.80 58.18 57.80 58.04 -0.54 3,289 45,008 -260 Hover/Click
Mar22 210219 57.76 57.76 57.76 57.76 -0.50 2,969 59,922 +249 Hover/Click
Apr22 210219 57.49 57.49 57.49 57.49 -0.47 1,191 19,131 +273 Hover/Click
May22 210219 57.24 57.24 57.24 57.24 -0.44 609 21,263 -42 Hover/Click
Total Volume and Open Interest 1,297,006 2,723,163 +10,885  
Gas Oil(ICE) Weekly Monthly
Mar21 210219 522.25 525.75 514.00 523.00 -3.75 120,345 146,296 -15,366 Hover/Click
Apr21 210219 522.00 525.50 514.00 523.00 -4.00 111,024 138,796 +12,783 Hover/Click
May21 210219 521.00 524.00 512.50 521.50 -4.25 53,782 109,697 +1,898 Hover/Click
Jun21 210219 519.75 522.25 511.25 519.50 -4.75 56,840 102,531 +1,720 Hover/Click
Jul21 210219 517.50 520.25 510.00 518.00 -5.00 18,175 45,389 +1,329 Hover/Click
Aug21 210219 516.50 518.75 509.00 516.75 -5.25 12,191 28,936 -777 Hover/Click
Sep21 210219 515.75 518.50 509.75 516.00 -5.25 13,306 35,870 +482 Hover/Click
Oct21 210219 515.75 518.00 508.75 516.00 -5.25 7,782 54,368 -656 Hover/Click
Nov21 210219 510.00 516.75 508.75 514.25 -5.25 3,781 29,974 +529 Hover/Click
Dec21 210219 512.00 514.00 505.00 512.00 -5.00 33,046 112,312 -4,451 Hover/Click
Total Volume and Open Interest 445,261 958,697 -2,691  
Ethanol(CBOT)
Mar21 210219 1.690 1.690 1.690 1.690 unch 0 9 +0  
Apr21 210219 1.729 1.729 1.729 1.729 unch 0 43 +0  
May21 210219 1.700 1.700 1.700 1.700 unch 0 32 +0  
Jun21 210219 1.686 1.686 1.686 1.686 unch        
Jul21 210219 1.686 1.686 1.686 1.686 unch        
Aug21 210219 1.686 1.686 1.686 1.686 unch 0 5 +0  
Sep21 210219 1.686 1.686 1.686 1.686 unch        
Oct21 210219 1.673 1.673 1.673 1.673 unch        
Total Volume and Open Interest 0 89 +0  
WTI Crude Oil(ICE) Weekly Monthly
Mar21 210219 59.45 60.27 58.69 59.24 -1.28 29,182 24,135 -5,171 Hover/Click
Apr21 210219 59.79 60.31 58.63 59.26 -1.27 66,366 46,950 +2,381 Hover/Click
May21 210219 59.66 60.04 58.43 59.06 -1.13 59,056 30,088 +1,395 Hover/Click
Jun21 210219 59.02 59.59 58.00 58.66 -1.01 55,524 67,544 +73 Hover/Click
Jul21 210219 58.44 58.96 57.51 58.12 -0.93 22,381 19,001 +1,793 Hover/Click
Aug21 210219 58.13 58.30 57.10 57.52 -0.87 9,418 13,917 +1,386 Hover/Click
Sep21 210219 56.90 57.78 56.54 56.92 -0.82 6,571 20,441 +17 Hover/Click
Oct21 210219 56.48 57.08 56.33 56.35 -0.77 2,528 11,130 -118 Hover/Click
Nov21 210219 55.82 56.56 55.64 55.85 -0.73 2,254 10,703 +314 Hover/Click
Dec21 210219 55.37 56.16 54.92 55.41 -0.69 16,278 85,534 -1,457 Hover/Click
Jan22 210219 55.18 55.23 54.99 54.99 -0.64 633 5,692 +73 Hover/Click
Feb22 210219 54.61 54.61 54.61 54.61 -0.59 308 4,063 -3 Hover/Click
Mar22 210219 54.25 54.25 54.25 54.25 -0.56 458 9,673 +15 Hover/Click
Apr22 210219 53.93 53.93 53.93 53.93 -0.51 30 4,205 +15 Hover/Click
May22 210219 53.63 53.63 53.63 53.63 -0.48 78 3,869 -8 Hover/Click
Jun22 210219 53.27 53.69 53.27 53.35 -0.45 4,003 22,679 -77 Hover/Click
Total Volume and Open Interest 281,689 500,584 -135  
US Dollar Index(ICE) Weekly Monthly
Mar21 210219 90.540 90.660 90.165 90.363 -0.237 33,419 36,481 +1,816 Hover/Click
Jun21 210219 90.530 90.630 90.170 90.342 -0.228 283 1,155 +41 Hover/Click
Sep21 210219 90.365 90.365 90.180 90.317 -0.223 18 143 +17 Hover/Click
Total Volume and Open Interest 33,720 37,842 +1,874  
Australian Dollar(CME) Weekly Monthly
Mar21 210219 77.69 78.79 77.58 78.66 +0.97 106,318 139,830 +763 Hover/Click
Jun21 210219 77.74 78.80 77.62 78.69 +0.97 215 819 +0 Hover/Click
Sep21 210219 78.71 78.81 77.72 78.71 +0.96 19 342 -1 Hover/Click
Total Volume and Open Interest 106,593 141,700 +746  
British Pound(CME) Weekly Monthly
Mar21 210219 139.80 140.39 139.53 140.15 +0.39 83,336 165,387 -1,221 Hover/Click
Jun21 210219 139.74 140.41 139.57 140.19 +0.39 474 3,443 -43 Hover/Click
Sep21 210219 140.05 140.38 139.75 140.22 +0.39 13 348 +1 Hover/Click
Total Volume and Open Interest 83,857 169,951 -1,267  
Canadian Dollar(CME) Weekly Monthly
Mar21 210219 78.87 79.41 78.65 79.24 +0.37 68,241 153,086 +1,034 Hover/Click
Jun21 210219 78.86 79.40 78.66 79.23 +0.36 282 4,548 +65 Hover/Click
Sep21 210219 79.14 79.36 78.71 79.22 +0.37 34 1,064 +3 Hover/Click
Dec21 210219 79.25 79.35 78.75 79.20 +0.36 59 934 +22 Hover/Click
Total Volume and Open Interest 68,618 159,893 +1,123  
Japanese Yen(CME) Weekly Monthly
Mar21 210219 94.64 95.04 94.58 94.81 +0.18 115,088 188,364 +1,408 Hover/Click
Jun21 210219 94.72 95.12 94.68 94.90 +0.19 238 569 +9 Hover/Click
Sep21 210219 94.86 95.20 94.77 94.99 +0.18 0 202 +0 Hover/Click
Total Volume and Open Interest 115,410 189,505 +1,386  
Swiss Franc(CME) Weekly Monthly
Mar21 210219 111.65 112.00 111.51 111.58 -0.04 28,913 48,286 +1,013 Hover/Click
Jun21 210219 111.91 112.27 111.80 111.85 -0.05 171 766 +35 Hover/Click
Sep21 210219 112.13 112.51 112.13 112.13 -0.04 4 89 +3 Hover/Click
Total Volume and Open Interest 29,088 49,144 +1,051  
EuroFX(CME) Weekly Monthly
Mar21 210219 120.98 121.51 120.88 121.22 +0.30 207,928 664,106 +285 Hover/Click
Jun21 210219 121.24 121.73 121.11 121.45 +0.30 1,038 6,201 +178 Hover/Click
Sep21 210219 121.50 121.95 121.35 121.68 +0.30 1,062 2,955 +962 Hover/Click
Total Volume and Open Interest 210,122 677,198 +1,437  
Mexican Peso(CME) Weekly Monthly
Mar21 210219 491.00 492.63 485.88 487.25 -3.50 55,261 160,290 +14 Hover/Click
Apr21 210219 485.38 490.25 484.75 485.38 -3.50 1 361 +1  
Total Volume and Open Interest 55,349 163,339 +17  
Brazilian Real(CME) Weekly Monthly
Mar21 210219 183.80 186.20 182.75 184.75 +0.80 4,811 34,085 -165 Hover/Click
Apr21 210219 183.15 186.00 182.60 184.60 +0.80 340 909 +81  
May21 210219 184.45 185.70 182.60 184.45 +0.85 1 3 +1  
Jun21 210219 183.85 185.65 182.25 184.15 +0.75 129 269 +63 Hover/Click
Total Volume and Open Interest 5,281 35,266 -20  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210219 164~130 164~220 162~260 163~030 -1~130 700,191 1,182,806 -2,609 Hover/Click
Jun21 210219 162~280 163~030 161~090 161~180 -1~130 13,422 25,550 +3,758 Hover/Click
Sep21 210219 161~180 161~180 161~180 161~180 -1~130       Hover/Click
Total Volume and Open Interest 713,613 1,208,356 +1,149  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210219 135~265 135~285 135~105 135~145 -0~130 3,256,049 3,437,319 -10,034 Hover/Click
Jun21 210219 134~240 134~260 134~070 134~110 -0~140 138,382 191,828 +34,337 Hover/Click
Sep21 210219 134~050 134~050 134~050 134~050 -0~140       Hover/Click
Total Volume and Open Interest 3,394,431 3,629,147 +24,303  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210219 125~150 125~160 125~096 125~112 -0~040 1,656,125 3,339,681 -70,680 Hover/Click
Jun21 210219 125~034 125~046 124~294 124~310 -0~052 134,085 177,085 +66,982 Hover/Click
Sep21 210219 124~310 124~310 124~310 124~310 -0~052       Hover/Click
Total Volume and Open Interest 1,790,210 3,516,766 -3,698  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210219 110~162 110~163 110~160 110~162 +0~001 601,309 2,249,954 -29,254 Hover/Click
Jun21 210219 110~152 110~153 110~150 110~151 -0~001 142,395 134,564 +70,320 Hover/Click
Sep21 210219 110~151 110~151 110~151 110~151 -0~001       Hover/Click
Total Volume and Open Interest 743,704 2,384,518 +41,066  
Eurodollars(CME) Weekly Monthly
Mar21 210219 99.842 99.848 99.840 99.842 unch 235,126 1,140,590 -19,633  
Jun21 210219 99.855 99.860 99.850 99.855 unch 231,418 1,095,270 +6,686  
Sep21 210219 99.840 99.840 99.835 99.835 -0.005 163,764 825,728 +17,183  
Dec21 210219 99.795 99.795 99.785 99.790 -0.005 242,158 929,091 +51,079  
Mar22 210219 99.820 99.820 99.810 99.815 -0.005 210,932 916,364 +8,034  
Jun22 210219 99.800 99.800 99.790 99.795 -0.005 207,568 752,498 +21,169  
Sep22 210219 99.765 99.770 99.745 99.755 -0.010 225,056 579,895 +6,032  
Dec22 210219 99.690 99.695 99.665 99.675 -0.015 258,919 536,176 -14,247  
Mar23 210219 99.655 99.660 99.620 99.630 -0.025 254,400 1,048,272 -9,691  
Jun23 210219 99.560 99.560 99.515 99.525 -0.035 255,839 664,059 +3,820  
Sep23 210219 99.350 99.355 99.305 99.320 -0.035 215,296 533,422 +46  
Dec23 210219 99.230 99.235 99.170 99.190 -0.045 360,494 561,738 +28,893  
Mar24 210219 99.110 99.115 99.045 99.065 -0.050 168,177 426,748 -11,979  
Jun24 210219 98.975 98.980 98.895 98.920 -0.065 154,054 238,917 -59,744  
Sep24 210219 98.850 98.855 98.760 98.785 -0.075 113,107 233,162 -6,512  
Dec24 210219 98.725 98.730 98.625 98.650 -0.085 125,280 223,195 -1,630  
Mar25 210219 98.630 98.635 98.520 98.555 -0.080 56,578 139,858 -50,609  
Jun25 210219 98.525 98.530 98.415 98.445 -0.085 74,153 178,363 -3,376  
Total Volume and Open Interest 3,695,619 11,363,336 -16,351  
Ultra T-Bond(CBOT)
Mar21 210219 196~01 196~17 193~02 193~19 -2~16 291,954 1,111,183 +5,762  
Jun21 210219 194~11 194~26 191~12 191~28 -2~17 4,869 22,867 +1,976  
Sep21 210219 191~28 191~28 191~28 191~28 -2~17        
Total Volume and Open Interest 296,823 1,134,050 +7,738  
Ultra 10-Yr T-Note(CBOT)
Mar21 210219 151~115 151~160 150~120 150~195 -0~270 494,591 1,218,136 -13,711  
Jun21 210219 149~250 149~305 148~265 149~015 -0~275 17,796 35,413 +11,009  
Sep21 210219 149~015 149~015 149~015 149~015 -0~275        
Total Volume and Open Interest 512,387 1,253,549 -2,702  
30 Day Federal Funds(CBOT)
Feb21 210219 99.925 99.927 99.925 99.927 +0.002 2,868 206,761 +626  
Mar21 210219 99.935 99.940 99.935 99.940 +0.005 12,365 120,702 +1,947  
Apr21 210219 99.930 99.935 99.925 99.930 +0.005 6,830 150,937 +2,878  
May21 210219 99.920 99.925 99.915 99.920 unch 9,835 89,343 -473  
Jun21 210219 99.920 99.925 99.915 99.920 unch 7,855 76,795 -1,900  
Jul21 210219 99.920 99.920 99.910 99.915 unch 14,624 114,492 +2,091  
Total Volume and Open Interest 122,548 1,166,612 +18,156  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210218 151.31 151.42 151.20 151.30 -0.02 690 14,104 +17 Hover/Click
Jun21 210218 151.20 151.20 151.17 151.17 -0.02       Hover/Click
Sep21 210218 151.17 151.17 151.17 151.17 -0.02       Hover/Click
Total Volume and Open Interest 690 14,104 +17  
Euro-Buxl(EUREX)
Mar21 210219 211.14 211.54 208.74 209.30 -2.04 141,309 305,850 +5,725  
Jun21 210219 208.60 209.06 207.36 207.66 -2.04 853 46,038 +822  
Sep21 210219 206.26 206.26 206.26 206.26 -2.04 0 1 +0  
Total Volume and Open Interest 142,162 351,889 +6,547  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210219 174.64 174.70 173.98 174.18 -0.50 1,150,043 1,471,097 -6,622 Hover/Click
Jun21 210219 171.77 171.77 171.11 171.30 -0.50 12,580 86,122 +3,889 Hover/Click
Sep21 210219 173.98 173.98 173.98 173.98 -0.50 0 2 +0 Hover/Click
Total Volume and Open Interest 1,162,623 1,557,221 -2,733  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210219 134.60 134.60 134.48 134.53 -0.07 591,404 1,168,270 -828 Hover/Click
Jun21 210219 134.89 134.96 134.89 134.91 -0.09 1,892 13,199 +929 Hover/Click
Sep21 210219 136.53 136.53 136.53 136.53 -0.07       Hover/Click
Total Volume and Open Interest 593,296 1,181,469 +101  
Euro-Schatz(EUREX)
Mar21 210219 112.22 112.22 112.20 112.21 -0.01 252,763 1,505,970 -52,176  
Jun21 210219 112.10 112.11 112.10 112.10 -0.01 1,104 7,816 +1,004  
Sep21 210219 112.79 112.79 112.79 112.79 -0.01        
Total Volume and Open Interest 253,867 1,513,786 -51,172  
3-Mth Euribor(EUREX)
Mar21 210219 100.535 100.535 100.535 100.535 unch 100 772 -100  
Jun21 210219 100.535 100.535 100.535 100.535 -0.005 0 593 +0  
Sep21 210219 100.535 100.535 100.535 100.535 -0.005 0 991 +0  
Total Volume and Open Interest 100 3,538 -100  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210219 130~14 130~23 129~28 130~03 -0~25 385,706 576,484 +429 Hover/Click
Jun21 210219 129~15 129~24 128~29 129~04 -0~25 4,076 58,553 +3,504 Hover/Click
Total Volume and Open Interest 389,782 635,037 +3,933  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210219 99.93 99.93 99.93 99.93 unch 25,676 567,239 -1,577  
Jun21 210219 99.93 99.94 99.92 99.93 -0.01 162,008 668,860 -20,704  
Sep21 210219 99.94 99.96 99.93 99.94 -0.00 86,841 545,659 +19,463  
Dec21 210219 99.96 99.96 99.93 99.95 -0.01 56,961 522,509 -6,211  
Mar22 210219 99.87 99.88 99.86 99.87 -0.00 82,517 632,319 -7,007  
Jun22 210219 99.85 99.86 99.83 99.85 -0.01 92,707 328,713 +2,886  
Total Volume and Open Interest 914,680 4,582,604 -22,850  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210219 100.540 100.540 100.535 100.540 unch 52,427 347,299 -7,321  
Jun21 210219 100.540 100.540 100.530 100.535 -0.005 46,034 356,908 +643  
Sep21 210219 100.535 100.540 100.530 100.535 -0.005 61,817 331,659 +12,211  
Total Volume and Open Interest 790,868 3,508,279 +14,584  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210219 99.99 99.99 99.98 99.99 unch 1,249 122,533 -820  
Jun21 210219 99.98 99.98 99.97 99.98 unch 4,365 143,948 -453  
Sep21 210219 99.96 99.96 99.94 99.95 -0.01 8,276 132,201 +3,198  
Dec21 210219 99.93 99.94 99.91 99.92 -0.02 11,505 131,763 +4,984  
Mar22 210219 99.92 99.92 99.88 99.89 -0.03 8,606 129,813 -205  
Jun22 210219 99.89 99.89 99.84 99.84 -0.05 9,180 76,014 +1,138  
Sep22 210219 99.86 99.86 99.79 99.80 -0.06 7,477 55,629 -1,367  
Dec22 210219 99.80 99.80 99.74 99.75 -0.06 4,218 43,392 +1,162  
Mar23 210219 99.75 99.75 99.70 99.70 -0.06 166 3,100 +127  
Jun23 210219 99.67 99.67 99.61 99.61 -0.06 250 1,190 +250  
Total Volume and Open Interest 55,695 840,792 +8,343  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210219 98.63 98.63 98.56 98.57 -0.06 347,480 1,444,785 +17,001  
Jun21 210219 98.57 98.57 98.53 98.53 -0.07 3 2,437 +3  
Total Volume and Open Interest 347,483 1,447,222 +17,004  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210219 99.79 99.79 99.76 99.77 -0.02 247,357 944,355 +26,488  
Jun21 210219 99.75 99.75 99.75 99.75 -0.00 20 64 +20  
Total Volume and Open Interest 247,377 944,419 +26,508  
Gold(CMX) Weekly Monthly
Feb21 210219 1764.3 1787.6 1764.3 1775.8 +2.4 614 2,882 -266 Hover/Click
Apr21 210219 1774.6 1790.9 1759.0 1777.4 +2.4 257,335 385,517 -4,219 Hover/Click
Jun21 210219 1777.7 1793.1 1762.9 1780.3 +2.3 8,114 66,126 +838 Hover/Click
Aug21 210219 1771.3 1794.4 1765.0 1782.2 +2.3 1,971 18,692 +111 Hover/Click
Oct21 210219 1773.0 1793.0 1773.0 1783.7 +2.4 433 7,507 -108 Hover/Click
Dec21 210219 1782.6 1794.9 1766.9 1785.0 +2.4 901 12,004 +45 Hover/Click
Feb22 210219 1775.0 1795.5 1775.0 1786.2 +2.3 59 3,862 +16 Hover/Click
Apr22 210219 1777.2 1787.9 1777.2 1787.9 +2.3 1 47 +1 Hover/Click
Jun22 210219 1789.8 1789.8 1789.8 1789.8 +2.3 0 129 +0 Hover/Click
Aug22 210219 1791.3 1791.3 1791.3 1791.3 +2.3 0 4 +0 Hover/Click
Oct22 210219 1795.0 1795.0 1795.0 1795.0 +2.3       Hover/Click
Dec22 210219 1788.2 1802.3 1779.4 1797.1 +2.3 5 258 -2 Hover/Click
Total Volume and Open Interest 270,452 499,469 -3,547  
Silver(CMX) Weekly Monthly
Mar21 210219 2711.0 2771.0 2610.5 2725.4 +17.6 73,029 75,985 -4,797 Hover/Click
May21 210219 2714.5 2774.0 2615.5 2729.3 +17.5 13,697 83,286 +3,526 Hover/Click
Jul21 210219 2711.5 2774.5 2620.0 2731.6 +18.2 1,125 11,742 +23 Hover/Click
Sep21 210219 2625.0 2770.0 2625.0 2732.1 +18.7 218 4,235 -20 Hover/Click
Dec21 210219 2706.5 2772.0 2618.0 2732.6 +19.7 257 5,701 +7 Hover/Click
Mar22 210219 2728.0 2735.0 2728.0 2735.0 +17.6 57 532 +27 Hover/Click
May22 210219 2740.0 2740.0 2740.0 2740.0 +17.6 32 43 +30 Hover/Click
Total Volume and Open Interest 88,825 182,495 -1,049  
Platinum(NYMEX) Weekly Monthly
Apr21 210219 1282.8 1309.9 1240.5 1293.1 +18.4 19,996 68,382 -536 Hover/Click
Jul21 210219 1290.2 1313.1 1244.4 1297.1 +18.8 762 5,915 +453 Hover/Click
Oct21 210219 1294.1 1315.2 1265.0 1300.4 +19.2 71 270 +36 Hover/Click
Jan22 210219 1303.7 1303.7 1303.7 1303.7 +19.2 4 90 +2 Hover/Click
Total Volume and Open Interest 20,884 74,740 -40  
Palladium(NYMEX) Weekly Monthly
Mar21 210219 2347.50 2379.50 2325.50 2369.20 +20.40 1,805 5,063 -375 Hover/Click
Jun21 210219 2358.00 2390.00 2335.00 2379.80 +21.00 808 5,217 +305 Hover/Click
Sep21 210219 2383.10 2383.10 2383.10 2383.10 +21.00 0 4 +0 Hover/Click
Total Volume and Open Interest 2,613 10,284 -70  
Copper(CMX) Weekly Monthly
Mar21 210219 390.20 409.10 388.65 407.40 +17.30 80,347 86,325 -13,742 Hover/Click
May21 210219 390.95 409.65 389.30 407.75 +17.05 41,482 115,713 +11,501 Hover/Click
Jul21 210219 390.90 408.95 389.00 407.25 +16.95 7,038 25,714 +999 Hover/Click
Sep21 210219 388.00 407.85 388.00 406.35 +16.90 4,413 21,342 +347 Hover/Click
Dec21 210219 386.30 405.50 386.00 404.20 +16.90 3,075 13,906 +735 Hover/Click
Total Volume and Open Interest 137,780 272,132 -144  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210219 31445 31583 31302 31433 +2 179,745 95,150 +1,777 Hover/Click
Jun21 210219 31341 31462 31192 31318 +2 90 493 +3 Hover/Click
Sep21 210219 31320 31320 31104 31253 +16 0 20 +0 Hover/Click
Dec21 210219 31148 31148 31148 31148 +16 0 1 +0 Hover/Click
Total Volume and Open Interest 179,835 95,664 +1,780  
S & P 500(CME) Weekly Monthly
Mar21 210219 3918.50 3930.25 3891.50 3903.00 -6.50 1,968 24,876 -140  
Jun21 210219 3892.50 3892.50 3892.50 3892.50 -6.75 0 22 +0  
Sep21 210219 3881.75 3881.75 3881.75 3881.75 -6.25        
Dec21 210219 3868.75 3868.75 3868.75 3868.75 -6.75        
Total Volume and Open Interest 1,968 24,972 -140  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210219 3910.50 3931.00 3890.25 3903.00 -6.50 1,382,825 2,579,154 -5,076 Hover/Click
Jun21 210219 3901.50 3920.25 3880.75 3892.50 -6.75 1,650 51,641 +408 Hover/Click
Sep21 210219 3884.25 3909.25 3869.75 3881.75 -6.25 80 723 +46 Hover/Click
Dec21 210219 3868.75 3868.75 3868.75 3868.75 -6.75 0 135 +0 Hover/Click
Total Volume and Open Interest 1,384,555 2,631,673 -4,622  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210219 13638.25 13729.00 13534.75 13576.00 -57.00 583,565 227,838 -2,341 Hover/Click
Jun21 210219 13627.75 13717.00 13524.75 13564.50 -57.00 776 5,293 +141 Hover/Click
Sep21 210219 13628.00 13693.75 13522.50 13554.25 -52.00 7 23 +5 Hover/Click
Total Volume and Open Interest 584,348 233,158 -2,195  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210219 2499.20 2539.80 2484.10 2534.00 +38.50 8,327 51,216 +164 Hover/Click
Jun21 210219 2541.90 2541.90 2501.80 2541.90 +37.90 1 1 +1 Hover/Click
Sep21 210219 2546.80 2546.80 2546.80 2546.80 +37.90       Hover/Click
Total Volume and Open Interest 8,328 51,217 +165  
Volatility Index(CBOE)
Feb21 210217 21.50 22.81 20.80 22.81 +1.57 4,566 48,842 -7,953  
Mar21 210219 25.85 26.55 24.54 24.80 -1.00 93,086 261,677 -8,857  
Apr21 210219 28.70 29.25 27.70 27.89 -0.76 56,954 58,713 +2,173  
May21 210219 29.29 29.72 28.61 28.82 -0.48 15,915 29,464 +2,240  
Total Volume and Open Interest 179,716 392,454 -3,543  
S & P 600(CME)
Mar21 210219 1288.90 1288.90 1288.90 1288.90 +21.10        
Jun21 210219 1289.80 1289.80 1289.80 1289.80 +21.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210219 2221.10 2276.70 2204.10 2265.30 +47.60 186,571 564,500 -4,041 Hover/Click
Jun21 210219 2204.10 2271.40 2200.50 2260.80 +47.80 427 1,234 +236 Hover/Click
Sep21 210219 2255.20 2255.20 2255.20 2255.20 +46.40       Hover/Click
Total Volume and Open Interest 186,998 565,734 -3,805  
Nikkei 225(CME)
Mar21 210219 30135 30320 29750 30205 +75 6,493 16,383 -110  
Jun21 210219 29875 30165 29605 30055 +75 4 121 +3  
Total Volume and Open Interest 6,497 16,504 -107  
Nikkei 225(SGX) Weekly Monthly
Mar21 210218 30395 30560 30130 30245 -160 59,766 110,624 -129  
Jun21 210218 30000 30130 30000 30080 -160 16 7,338 -1  
Sep21 210218 30050 30050 30050 30050 -160 0 87 +0  
Total Volume and Open Interest 59,782 145,201 -130  
Nikkei 225 Mini(JPX)
Mar21 210219 30025 30160 29740 30040 -190 464,615 333,385 -4,913  
Jun21 210218 30180 30355 29925 30030 -160 50,794 12,498 +260  
Sep21 210218 30080 30280 29860 29960 -160 674 1,127 +86  
Total Volume and Open Interest 778,273 379,311 +7,275  
Nikkei 225(JPX)
Mar21 210219 30020 30160 29740 30040 -190 35,676 234,560 +901  
Jun21 210219 29820 29960 29550 29830 -200 1,012 29,604 +718  
Sep21 210219 29740 29770 29740 29770 -190 0 3,114 +850  
Total Volume and Open Interest 36,695 342,662 +3,974  
Nikkei 225(CME) Yen
Mar21 210219 30125 30315 29745 30200 +80 31,554 52,811 -1,355  
Jun21 210219 29975 30105 29565 29995 +75 9 132 +1  
Sep21 210219 29905 29905 29905 29905 +35        
Total Volume and Open Interest 31,563 52,943 -1,354  
Nikkei 225(CME) e-Mini Yen
Mar21 210219 30200 30200 30200 30200 +80 1 0 -1  
Jun21 210219 30000 30000 30000 30000 +80        
Sep21 210219 29910 29910 29910 29910 +40        
Total Volume and Open Interest 1      
CAC 40(EURONEXT) Weekly Monthly
Feb21 210219 5752.0 5780.0 5733.5 5771.5 +43.5 138,175 166,234 -65,573  
Mar21 210219 5745.5 5781.5 5729.0 5769.5 +45.5 105,729 211,540 +71,220  
Apr21 210219 5758.5 5758.5 5758.5 5758.5 +45.5        
Jun21 210219 5664.0 5664.0 5664.0 5664.0 +45.5 1 10 +0  
Sep21 210219 5643.5 5643.5 5643.5 5643.5 +45.5 0 3 +0  
Dec21 210219 5616.5 5616.5 5616.5 5616.5 +45.5 0 28,501 +0  
Total Volume and Open Interest 243,905 415,792 +5,647  
Hang Seng Index(HKFE) Weekly Monthly
Feb21 210219 30500 30620 30021 30521 +72 113,588 113,378 +2,654  
Mar21 210219 30455 30550 29954 30451 +76 3,503 16,400 +1,478  
Total Volume and Open Interest 117,607 135,569 +4,299  
DAX(EUREX) Weekly Monthly
Mar21 210219 13897.0 14020.0 13844.0 14003.0 +120.0 75,046 78,834 +7,258  
Jun21 210219 13901.0 14009.0 13901.0 14009.0 +119.0 63 1,371 +0  
Sep21 210219 13988.0 13988.0 13988.0 13988.0 +120.0 0 24 +0  
Total Volume and Open Interest 75,109 80,229 +7,258  
Mini-DAX(EUREX)
Mar21 210219 13899.0 14020.0 13843.0 14003.0 +120.0 50,956 21,803 +1,450  
Jun21 210219 13855.0 14013.0 13855.0 14009.0 +119.0 101 227 -3  
Sep21 210219 13988.0 13988.0 13988.0 13988.0 +120.0 1 29 +1  
Total Volume and Open Interest 51,058 22,059 +1,448  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210219 3679 3716 3668 3714 +39 959,439 3,311,172 -9,041  
Jun21 210219 3625 3655 3624 3655 +38 4,402 173,162 -4,019  
Sep21 210219 3642 3642 3642 3642 +38 0 348 +0  
Total Volume and Open Interest 963,841 3,534,059 -13,060  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210219 10661 10680 10594 10626 -16 40,345 161,873 +6,424  
Jun21 210219 10471 10494 10465 10465 -15 2 8,523 +1  
Sep21 210219 10458 10458 10435 10435 -16 0 88 +0  
Total Volume and Open Interest 40,347 170,484 +6,425  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210219 6584.00 6607.50 6538.50 6605.50 +35.50 101,809 695,227 +1,463  
Jun21 210219 6507.50 6546.50 6507.50 6546.50 +36.00 10 1,431 +4  
Sep21 210219 6487.50 6487.50 6487.50 6487.50 +36.00 1 261 +1  
Total Volume and Open Interest 101,822 696,935 +1,469  
SPI 200(SFE) Weekly Monthly
Mar21 210219 6833.0 6835.0 6708.0 6732.0 -105.0 40,165 258,454 +2,992  
Jun21 210219 6741.0 6741.0 6702.0 6707.0 -106.0 371 1,121 +319  
Sep21 210219 6636.0 6636.0 6636.0 6636.0 -106.0 4 4 +4  
Total Volume and Open Interest 41,219 260,593 +3,487  
FTSE MIB(ISE)
Mar21 210219 23030.00 23180.00 22830.00 23145.00 +217.00 22,082 64,615 +1,345  
Jun21 210219 22955.00 22955.00 22535.00 22848.00 +215.00 150 1,341 +67  
Sep21 210219 22693.00 22693.00 22693.00 22693.00 +212.00 3 13 +0  
Total Volume and Open Interest 22,235 65,969 +1,412  
KOSPI 200(KFE)
Mar21 210219 417.20 421.45 410.10 421.45 +4.10 241,780 227,403 +3,496  
Jun21 210219 416.65 420.35 409.50 420.35 +3.95 1,881 25,415 +844  
Sep21 210219 423.00 423.00 416.20 416.20 unch 1 976 +0  
Total Volume and Open Interest 243,736 287,860 +4,534  
GSCI(CME) Weekly Monthly
Mar21 210219 470.85 475.20 468.55 469.20 -3.95 7 5,755 +1  
Apr21 210219 469.10 469.10 469.10 469.10 -3.95        
May21 210219 465.50 465.50 465.50 465.50 -11.15        
Total Volume and Open Interest 7 5,755 +1  
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