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 22, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210222 1384.75 1388.50 1371.00 1383.75 +6.50 114,634 150,525 -16,466 Hover/Click
May21 210222 1387.00 1391.00 1374.50 1387.50 +7.50 85,745 296,114 +14,620 Hover/Click
Jul21 210222 1375.00 1379.00 1364.00 1377.00 +9.25 26,333 162,906 -254 Hover/Click
Aug21 210222 1335.50 1339.25 1324.25 1337.50 +10.00 2,338 18,002 +191 Hover/Click
Sep21 210222 1250.00 1257.25 1243.00 1256.50 +13.75 854 11,890 -12 Hover/Click
Nov21 210222 1202.00 1212.00 1197.50 1211.75 +15.50 13,975 187,214 +22 Hover/Click
Jan22 210222 1195.00 1206.25 1192.50 1206.00 +15.50 1,022 18,919 +165 Hover/Click
Mar22 210222 1172.00 1175.50 1164.50 1175.50 +12.75 1,968 43,986 +597 Hover/Click
May22 210222 1164.50 1167.25 1157.25 1167.25 +11.50 1,475 11,226 +492 Hover/Click
Jul22 210222 1163.75 1164.25 1154.50 1163.75 +10.50 1,183 5,860 +224 Hover/Click
Aug22 210222 1139.50 1147.00 1139.50 1146.25 +12.00 38 103 -3 Hover/Click
Sep22 210222 1107.00 1112.75 1107.00 1112.75 +10.25 76 415 +29 Hover/Click
Nov22 210222 1085.00 1091.00 1083.00 1090.50 +10.00 508 6,617 +13 Hover/Click
Jan23 210222 1087.75 1092.00 1087.75 1092.00 +10.00 0 6 +0 Hover/Click
Total Volume and Open Interest 250,159 913,868 -384  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210222 425.80 427.40 420.60 423.10 -1.20 33,515 49,094 -7,346 Hover/Click
May21 210222 425.50 426.90 420.00 422.90 -0.70 32,114 169,399 +4,561 Hover/Click
Jul21 210222 422.20 423.40 417.70 420.80 +0.50 9,830 90,004 +1,320 Hover/Click
Aug21 210222 409.80 411.30 406.10 409.50 +1.80 1,605 13,924 +18 Hover/Click
Sep21 210222 393.70 398.20 392.70 396.70 +3.90 609 12,616 -44 Hover/Click
Oct21 210222 380.70 384.20 379.00 383.30 +5.10 823 14,456 +91 Hover/Click
Dec21 210222 376.80 381.40 376.10 380.80 +5.60 3,467 46,635 +510 Hover/Click
Jan22 210222 373.80 377.20 372.80 376.70 +5.40 432 3,502 -183 Hover/Click
Mar22 210222 364.40 366.70 362.90 365.50 +4.70 107 9,208 +32 Hover/Click
May22 210222 362.20 363.60 360.70 362.70 +4.60 37 4,206 +18 Hover/Click
Total Volume and Open Interest 82,737 418,123 -908  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210222 47.86 48.09 47.31 47.90 +0.35 48,374 70,568 -1,201 Hover/Click
May21 210222 47.19 47.42 46.62 47.22 +0.33 59,059 187,605 +7,864 Hover/Click
Jul21 210222 46.36 46.60 45.83 46.43 +0.33 15,755 99,272 +55 Hover/Click
Aug21 210222 45.33 45.56 44.85 45.47 +0.37 3,656 23,158 +791 Hover/Click
Sep21 210222 44.21 44.51 43.78 44.41 +0.37 2,659 19,624 +345 Hover/Click
Oct21 210222 43.57 43.65 42.86 43.54 +0.37 1,507 19,655 +304 Hover/Click
Dec21 210222 42.91 43.17 42.32 43.03 +0.38 5,098 66,208 +587 Hover/Click
Jan22 210222 42.58 42.86 42.03 42.73 +0.35 251 9,883 +43 Hover/Click
Mar22 210222 42.30 42.52 41.71 42.44 +0.37 493 10,186 -12 Hover/Click
May22 210222 41.99 42.29 41.46 42.14 +0.38 123 4,467 +1 Hover/Click
Total Volume and Open Interest 137,223 515,121 +8,768  
Canola(WCE) Weekly Monthly
Mar21 210222 769.8 803.5 769.5 800.7 +27.2 6,438 9,439 -2,317 Hover/Click
May21 210222 737.0 758.3 736.0 753.2 +17.7 11,437 62,240 +1,990 Hover/Click
Jul21 210222 703.8 725.0 702.1 720.6 +16.9 5,683 50,031 +690 Hover/Click
Nov21 210222 589.6 593.6 585.1 590.0 +0.5 6,674 81,307 +1,211 Hover/Click
Jan22 210222 590.5 596.0 589.1 591.1 +0.2 522 11,286 +16 Hover/Click
Total Volume and Open Interest 30,788 214,485 +1,612  
Corn(CBOT) Weekly Monthly
Mar21 210222 544.25 551.50 543.50 551.00 +8.25 123,409 310,701 -20,056 Hover/Click
May21 210222 543.50 551.00 543.25 550.50 +8.75 104,708 689,393 +30,791 Hover/Click
Jul21 210222 535.75 542.00 534.75 541.50 +8.50 33,018 389,613 +3,673 Hover/Click
Sep21 210222 484.25 490.75 484.00 490.50 +8.75 8,738 161,707 +683 Hover/Click
Dec21 210222 462.75 470.00 462.25 469.75 +9.75 20,347 329,931 +1,872 Hover/Click
Mar22 210222 470.00 476.75 469.50 476.75 +9.00 2,268 36,137 +309 Hover/Click
May22 210222 473.75 480.25 473.50 480.00 +9.00 398 4,963 +29 Hover/Click
Jul22 210222 474.00 481.00 473.75 481.00 +9.00 638 20,050 +283 Hover/Click
Sep22 210222 437.25 443.50 435.75 443.25 +9.00 46 4,809 +24 Hover/Click
Dec22 210222 425.25 430.50 423.75 430.25 +5.75 558 28,613 -92 Hover/Click
Total Volume and Open Interest 294,173 1,978,076 +17,530  
Wheat(CBOT) Weekly Monthly
Mar21 210222 653.75 665.25 651.00 664.00 +13.25 56,681 49,961 -11,347 Hover/Click
May21 210222 658.25 671.00 655.75 669.75 +14.25 86,249 173,144 +10,854 Hover/Click
Jul21 210222 646.00 658.25 643.50 657.00 +13.75 28,767 116,127 +3,051 Hover/Click
Sep21 210222 644.75 655.50 642.00 654.00 +12.25 8,377 40,804 +365 Hover/Click
Dec21 210222 650.25 660.00 647.75 658.75 +11.50 9,029 47,422 +1,347 Hover/Click
Mar22 210222 655.00 663.50 652.75 663.00 +11.00 612 11,259 +100 Hover/Click
Total Volume and Open Interest 189,986 444,479 +4,480  
Wheat(KCBT) Weekly Monthly
Mar21 210222 632.75 645.25 632.50 644.50 +12.75 20,822 28,803 -6,225 Hover/Click
May21 210222 640.50 651.75 639.00 651.00 +12.75 28,952 107,043 +3,706 Hover/Click
Jul21 210222 645.00 655.00 643.00 654.50 +12.25 16,079 63,725 +2,643 Hover/Click
Sep21 210222 647.75 659.25 647.50 658.50 +12.00 3,820 11,823 +420 Hover/Click
Dec21 210222 656.75 664.50 654.75 664.00 +12.00 3,056 19,101 +438 Hover/Click
Mar22 210222 661.00 668.00 661.00 668.00 +11.50 135 1,611 +30 Hover/Click
May22 210222 655.75 659.25 654.00 659.25 +11.25 17 105 +10 Hover/Click
Total Volume and Open Interest 72,910 232,980 +1,029  
Wheat(MGE) Weekly Monthly
Mar21 210222 630.00 638.25 630.00 637.75 +9.00 2,866 16,567 -591 Hover/Click
May21 210222 640.75 650.50 640.25 649.75 +9.75 6,202 31,755 +882 Hover/Click
Jul21 210222 647.75 658.00 647.75 657.25 +9.50 2,231 18,646 +182 Hover/Click
Sep21 210222 654.25 664.75 654.25 664.00 +9.00 922 14,969 +19 Hover/Click
Dec21 210222 663.00 671.50 662.75 671.50 +8.00 456 7,091 +135 Hover/Click
Mar22 210222 669.75 673.50 669.75 673.50 +8.25 56 701 +20 Hover/Click
Total Volume and Open Interest 12,747 89,769 +654  
Oats(CBOT) Weekly Monthly
Mar21 210222 349.00 351.25 347.00 351.25 +2.75 274 1,255 -136 Hover/Click
May21 210222 354.00 359.75 353.25 358.25 +4.75 256 2,635 +206 Hover/Click
Jul21 210222 350.00 354.25 350.00 354.25 +4.75 23 159 +2 Hover/Click
Sep21 210222 329.25 329.25 329.25 329.25 +3.50 20 31 +11 Hover/Click
Total Volume and Open Interest 600 4,579 +91  
Rough Rice(CBOT) Weekly Monthly
Mar21 210222 12.88 12.91 12.81 12.89 +0.02 960 3,036 -788 Hover/Click
May21 210222 13.06 13.23 13.06 13.20 +0.05 904 6,482 +656 Hover/Click
Jul21 210222 13.41 13.42 13.40 13.40 +0.06 10 123 +3 Hover/Click
Sep21 210222 12.80 12.80 12.71 12.77 unch 0 281 +0 Hover/Click
Total Volume and Open Interest 1,874 9,923 -129  
Live Cattle(CME) Weekly Monthly
Feb21 210222 115.550 115.900 115.480 115.730 -0.200 2,192 3,925 -1,080 Hover/Click
Apr21 210222 122.680 123.330 122.330 123.050 -0.630 23,147 148,862 -2,348 Hover/Click
Jun21 210222 119.680 120.330 119.200 120.250 -0.285 8,852 84,805 +1,167 Hover/Click
Aug21 210222 117.700 118.450 117.350 118.400 -0.030 6,589 51,871 +1,356 Hover/Click
Oct21 210222 120.680 121.700 120.535 121.680 +0.330 3,365 24,215 +469 Hover/Click
Dec21 210222 124.035 124.730 123.850 124.680 +0.045 2,148 12,992 +349 Hover/Click
Total Volume and Open Interest 47,331 333,494 +10  
Feeder Cattle(CME) Weekly Monthly
Mar21 210222 138.600 139.830 138.250 139.330 +0.200 4,081 11,227 -1,126 Hover/Click
Apr21 210222 142.185 143.785 141.550 143.285 +0.600 5,421 12,215 -160 Hover/Click
May21 210222 144.985 146.485 144.535 146.080 +0.345 2,890 8,751 +206 Hover/Click
Aug21 210222 153.350 154.580 152.735 154.150 +0.250 818 6,299 +213 Hover/Click
Sep21 210222 154.550 155.550 153.985 155.130 +0.130 178 1,690 +35 Hover/Click
Oct21 210222 155.185 156.000 154.850 155.630 +0.080 130 1,084 -2 Hover/Click
Nov21 210222 155.380 156.000 155.380 155.685 -0.315 37 489 -1 Hover/Click
Total Volume and Open Interest 13,557 41,767 -833  
Lean Hogs(CME) Weekly Monthly
Apr21 210222 84.580 85.650 84.330 85.130 +0.630 13,897 103,964 +830 Hover/Click
May21 210222 87.330 87.950 87.330 87.850 +0.450 127 2,497 +5  
Jun21 210222 92.250 93.200 92.100 93.100 +0.770 6,947 52,027 +192 Hover/Click
Jul21 210222 92.350 93.280 92.230 93.150 +0.820 2,974 24,572 +203 Hover/Click
Aug21 210222 91.350 92.430 91.250 92.280 +0.950 2,363 27,074 +390 Hover/Click
Oct21 210222 78.480 79.250 78.480 79.180 +0.750 1,626 23,861 +198 Hover/Click
Dec21 210222 72.000 72.500 71.880 72.480 +0.550 868 10,909 +325 Hover/Click
Feb22 210222 75.080 75.550 75.080 75.550 +0.470 260 3,439 +30 Hover/Click
Total Volume and Open Interest 29,187 250,112 +2,222  
Class III Milk(CME) Weekly Monthly
Feb21 210222 15.61 15.64 15.61 15.61 unch 52 3,210 +17 Hover/Click
Mar21 210222 16.39 16.47 16.16 16.36 +0.09 291 3,729 +49 Hover/Click
Apr21 210222 16.89 16.97 16.62 16.82 +0.06 120 3,053 +40 Hover/Click
May21 210222 17.27 17.35 17.16 17.30 +0.08 143 2,576 +125 Hover/Click
Jun21 210222 17.50 17.60 17.46 17.60 +0.06 45 2,361 +12 Hover/Click
Jul21 210222 17.57 17.62 17.57 17.57 unch 33 1,333 +31 Hover/Click
Aug21 210222 17.69 17.71 17.69 17.69 unch 50 1,312 +23 Hover/Click
Sep21 210222 17.75 17.75 17.75 17.75 unch 11 1,338 -8 Hover/Click
Oct21 210222 17.84 17.84 17.84 17.84 +0.02 13 1,139 -2 Hover/Click
Nov21 210222 17.63 17.63 17.63 17.63 unch 22 964 +22 Hover/Click
Dec21 210222 17.28 17.28 17.28 17.28 unch 1 831 +1 Hover/Click
Jan22 210222 17.00 17.00 17.00 17.00 +0.01 8 196 +8 Hover/Click
Feb22 210222 16.90 16.90 16.90 16.90 unch 0 118 +0 Hover/Click
Total Volume and Open Interest 800 22,293 +329  
Cocoa(ICE) Weekly Monthly
Mar21 210222 2582 2582 2582 2582 +47 56 2,090 -56 Hover/Click
May21 210222 2450 2505 2446 2490 +47 16,491 110,665 -490 Hover/Click
Jul21 210222 2442 2496 2437 2482 +47 6,537 49,502 +523 Hover/Click
Sep21 210222 2440 2495 2436 2482 +48 3,076 23,520 -137 Hover/Click
Dec21 210222 2435 2490 2433 2477 +47 882 12,686 +165 Hover/Click
Mar22 210222 2438 2483 2438 2471 +47 794 5,270 +8 Hover/Click
May22 210222 2437 2478 2430 2469 +47 397 1,319 +126 Hover/Click
Total Volume and Open Interest 28,511 212,359 +341  
Coffee "C"(ICE) Weekly Monthly
Mar21 210222 127.00 134.10 126.20 133.45 +5.95 285 484 -189 Hover/Click
May21 210222 128.90 136.25 126.75 134.95 +5.80 20,303 105,411 +1,208 Hover/Click
Jul21 210222 130.80 137.90 128.65 136.70 +5.70 7,705 46,505 +292 Hover/Click
Sep21 210222 132.30 139.40 130.45 138.30 +5.50 4,908 42,235 +294 Hover/Click
Dec21 210222 134.60 141.00 132.40 140.00 +5.30 2,401 30,873 -69 Hover/Click
Mar22 210222 135.90 142.15 133.75 141.20 +5.05 1,420 13,110 +82 Hover/Click
Total Volume and Open Interest 39,540 254,276 +2,059  
Orange Juice(ICE) Weekly Monthly
Mar21 210222 109.45 109.90 107.75 109.00 -0.55 941 4,481 -587 Hover/Click
May21 210222 112.70 113.50 111.25 112.45 unch 1,166 6,905 +599 Hover/Click
Jul21 210222 115.50 116.45 114.30 115.35 +0.15 133 919 -7 Hover/Click
Sep21 210222 118.20 118.20 117.00 118.00 +0.15 19 221 +10 Hover/Click
Nov21 210222 120.70 120.70 120.70 120.70 +0.15 12 178 +2 Hover/Click
Jan22 210222 123.10 123.10 123.10 123.10 +0.15 8 31 +8 Hover/Click
Total Volume and Open Interest 2,279 12,736 +25  
Sugar #11(ICE) Weekly Monthly
Mar21 210222 17.89 18.89 17.64 18.78 +0.99 39,294 126,117 -8,173 Hover/Click
May21 210222 16.91 17.50 16.71 17.44 +0.55 60,311 416,177 +4,899 Hover/Click
Jul21 210222 16.22 16.73 16.08 16.67 +0.44 31,875 187,006 +2,894 Hover/Click
Oct21 210222 15.89 16.27 15.79 16.23 +0.32 20,717 136,374 +245 Hover/Click
Mar22 210222 15.94 16.26 15.81 16.21 +0.23 10,678 94,245 +1,987 Hover/Click
May22 210222 15.04 15.20 14.81 15.19 +0.14 3,023 51,475 +809 Hover/Click
Jul22 210222 14.28 14.43 14.05 14.41 +0.05 2,220 44,650 +734 Hover/Click
Oct22 210222 13.97 14.05 13.67 13.96 -0.04 1,147 35,046 +270 Hover/Click
Total Volume and Open Interest 170,329 1,121,965 +3,829  
London Cocoa(LCE) Weekly Monthly
Mar21 210222 1785 1837 1785 1836 +50 2,723 61,111 -436 Hover/Click
May21 210222 1664 1698 1660 1696 +36 8,864 44,102 +119 Hover/Click
Jul21 210222 1635 1664 1635 1663 +29 4,291 31,363 -380 Hover/Click
Sep21 210222 1640 1668 1639 1667 +28 3,731 35,349 -721 Hover/Click
Dec21 210222 1650 1675 1649 1674 +24 2,206 37,703 -197 Hover/Click
Mar22 210222 1652 1678 1651 1677 +25 1,431 17,316 +636 Hover/Click
May22 210222 1667 1684 1666 1682 +23 537 6,419 +15 Hover/Click
Total Volume and Open Interest 24,085 237,388 -854  
London Sugar(LCE) Weekly Monthly
May21 210222 482.00 489.80 476.00 488.40 +7.00 3,510 47,672 -237 Hover/Click
Aug21 210222 461.00 469.50 457.50 468.40 +6.80 1,281 26,209 +94 Hover/Click
Oct21 210222 445.80 453.40 441.80 452.40 +6.50 763 8,222 +202 Hover/Click
Dec21 210222 436.00 444.00 434.20 443.20 +5.80 191 3,879 +48 Hover/Click
Mar22 210222 431.80 437.30 429.70 437.10 +5.20 28 2,242 -9 Hover/Click
Total Volume and Open Interest 5,794 89,324 +118  
Cotton(ICE) Weekly Monthly
Mar21 210222 89.00 90.91 89.00 90.91 +1.96 5,404 1,996 -3,858 Hover/Click
May21 210222 90.83 92.55 90.83 92.41 +1.93 18,203 120,165 +649 Hover/Click
Jul21 210222 91.58 93.20 91.58 93.08 +1.87 8,915 58,145 +415 Hover/Click
Oct21 210222 88.37 88.37 88.37 88.37 +1.31 0 18 +0 Hover/Click
Dec21 210222 85.60 86.65 85.59 86.59 +1.09 5,918 52,825 +1,471 Hover/Click
Mar22 210222 84.64 85.43 84.62 85.43 +0.88 348 6,398 +77 Hover/Click
Total Volume and Open Interest 39,284 246,068 -990  
Lumber(CME) Weekly Monthly
Mar21 210222 982.0 1022.3 982.0 1021.8 +31.5 302 1,048 -145  
May21 210222 863.6 890.2 858.2 890.2 +32.0 366 1,528 +113  
Jul21 210222 779.4 804.0 776.1 797.0 +21.0 120 516 +12  
Sep21 210222 731.7 735.6 726.9 735.6 +9.4 32 98 +11  
Nov21 210222 720.0 720.0 718.8 718.8 +19.8 1 6 +1  
Jan22 210222 718.8 718.8 718.8 718.8 +19.8        
Mar22 210222 718.8 718.8 718.8 718.8 +19.8        
Total Volume and Open Interest 821 3,196 -8  
Crude Oil(NYM) Weekly Monthly
Mar21 210222 58.88 61.84 58.82 61.49 +2.25 132,035 65,720 -18,587 Hover/Click
Apr21 210222 58.93 62.22 58.82 61.70 +2.44 538,433 462,049 +20,360 Hover/Click
May21 210222 58.82 61.94 58.62 61.40 +2.34 189,231 285,598 -3,709 Hover/Click
Jun21 210222 58.28 61.42 58.24 60.90 +2.24 158,200 258,174 +7,463 Hover/Click
Jul21 210222 57.81 60.78 57.73 60.27 +2.15 64,683 151,118 +4,073 Hover/Click
Aug21 210222 57.17 60.01 57.17 59.59 +2.07 39,061 92,608 +4,134 Hover/Click
Sep21 210222 56.58 59.40 56.58 58.91 +1.99 41,331 117,346 -475 Hover/Click
Oct21 210222 56.44 58.75 56.44 58.28 +1.93 14,807 67,591 +3,188 Hover/Click
Nov21 210222 56.07 58.18 55.95 57.72 +1.87 16,588 68,084 +3,611 Hover/Click
Dec21 210222 55.02 57.73 55.02 57.21 +1.80 95,232 312,756 +2,209 Hover/Click
Jan22 210222 55.05 57.13 55.05 56.73 +1.74 11,972 57,153 +4,235 Hover/Click
Feb22 210222 54.67 56.68 54.66 56.29 +1.68 3,267 40,624 +698 Hover/Click
Mar22 210222 54.25 55.87 54.25 55.87 +1.62 4,616 43,962 +615 Hover/Click
Apr22 210222 54.59 55.59 54.59 55.50 +1.57 488 17,054 -148 Hover/Click
May22 210222 54.01 55.15 54.01 55.15 +1.52 722 17,450 +12 Hover/Click
Jun22 210222 53.12 55.30 53.01 54.82 +1.47 16,578 101,362 -741 Hover/Click
Total Volume and Open Interest 1,357,449 2,525,039 +29,359  
e-miNY Crude Oil(NYM)
Apr21 210222 58.800 62.225 58.800 61.700 +2.450 12,912 1,760 +330  
May21 210222 59.200 61.900 58.775 61.400 +2.350 315 438 +19  
Jun21 210222 58.850 61.075 58.775 60.900 +2.250 150 374 +8  
Jul21 210222 58.700 60.300 58.550 60.275 +2.150 10 48 +3  
Aug21 210222 58.075 59.600 58.075 59.600 +2.075 1 11 +0  
Sep21 210222 57.250 58.950 57.250 58.900 +1.975 0 15 +0  
Oct21 210222 56.650 58.275 56.650 58.275 +1.925 1 23 +1  
Nov21 210222 57.325 57.725 57.325 57.725 +1.875 4 14 +0  
Dec21 210222 54.825 57.625 54.825 57.200 +1.800 77 259 +26  
Jan22 210222 55.450 56.725 55.450 56.725 +1.725 9 15 +6  
Total Volume and Open Interest 19,467 3,565 +78  
NY Harbor ULSD(NYM) Weekly Monthly
Mar21 210222 181.41 187.55 181.12 185.86 +3.57 52,229 59,046 -9,243 Hover/Click
Apr21 210222 180.15 186.81 180.00 185.08 +4.04 93,603 101,356 +4,010 Hover/Click
May21 210222 179.31 185.92 178.74 184.18 +4.34 36,073 51,381 +1,414 Hover/Click
Jun21 210222 179.62 185.31 178.29 183.69 +4.46 30,176 66,066 +1,233 Hover/Click
Jul21 210222 179.98 184.94 177.97 183.35 +4.50 8,782 21,225 -78 Hover/Click
Aug21 210222 179.71 184.57 177.87 183.13 +4.50 4,353 12,232 +443 Hover/Click
Sep21 210222 180.27 184.56 178.05 183.15 +4.48 5,821 16,962 +469 Hover/Click
Oct21 210222 179.95 183.30 179.50 183.24 +4.41 1,747 7,577 +86 Hover/Click
Nov21 210222 180.45 183.53 180.33 183.28 +4.34 1,826 6,951 -216 Hover/Click
Dec21 210222 180.37 184.14 178.26 183.17 +4.30 7,184 36,445 -1,114 Hover/Click
Jan22 210222 180.20 183.17 180.20 183.14 +4.26 1,177 11,252 +83 Hover/Click
Feb22 210222 181.30 182.80 181.13 182.72 +4.22 262 2,385 -52 Hover/Click
Mar22 210222 180.38 181.70 180.38 181.70 +4.19 236 2,831 +97 Hover/Click
Apr22 210222 180.00 180.00 180.00 180.00 +4.11 69 1,318 +2 Hover/Click
Total Volume and Open Interest 245,267 424,475 -3,073  
RBOB Gasoline(NYM) Weekly Monthly
Mar21 210222 178.73 185.72 178.52 184.17 +3.48 52,681 47,477 -5,830 Hover/Click
Apr21 210222 187.86 194.52 187.16 193.09 +4.20 100,169 121,833 +5,527 Hover/Click
May21 210222 186.45 193.79 186.45 192.38 +4.51 36,333 63,565 +1,692 Hover/Click
Jun21 210222 186.49 192.35 185.46 190.98 +4.48 35,874 59,697 -315 Hover/Click
Jul21 210222 185.00 189.96 183.67 188.88 +4.49 8,386 26,237 -388 Hover/Click
Aug21 210222 182.74 186.42 181.96 186.28 +4.50 3,970 10,906 -911 Hover/Click
Sep21 210222 179.92 183.22 178.03 183.02 +4.45 10,272 27,927 -1,221 Hover/Click
Oct21 210222 166.70 170.98 166.20 170.88 +4.35 3,842 17,368 -780 Hover/Click
Nov21 210222 163.50 167.09 163.36 167.09 +4.36 2,322 9,488 +348 Hover/Click
Dec21 210222 160.00 164.69 159.72 164.32 +4.31 6,525 31,072 -503 Hover/Click
Total Volume and Open Interest 260,975 424,163 -2,218  
e-miNY RBOB Gasoline(NYM)
Mar21 210222 184.17 184.17 184.17 184.17 +3.48 0 2 +0  
Apr21 210222 193.09 193.09 193.09 193.09 +4.20        
May21 210222 192.38 192.38 192.38 192.38 +4.51        
Jun21 210222 190.98 190.98 190.98 190.98 +4.48        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Mar21 210222 3.010 3.030 2.889 2.953 -0.116 171,654 40,013 -18,463 Hover/Click
Apr21 210222 2.934 2.962 2.865 2.936 -0.055 184,737 178,262 +7,046 Hover/Click
May21 210222 2.950 2.980 2.888 2.960 -0.041 83,252 204,139 +1,173 Hover/Click
Jun21 210222 3.011 3.027 2.935 3.007 -0.031 43,402 72,587 -516 Hover/Click
Jul21 210222 3.042 3.075 2.982 3.056 -0.023 42,801 66,724 +2,620 Hover/Click
Aug21 210222 3.057 3.085 2.994 3.068 -0.019 19,808 45,311 +2,091 Hover/Click
Sep21 210222 3.054 3.073 2.981 3.055 -0.018 17,643 87,985 +883 Hover/Click
Oct21 210222 3.050 3.083 2.991 3.064 -0.020 38,964 132,394 -456 Hover/Click
Nov21 210222 3.100 3.131 3.046 3.115 -0.020 9,860 50,467 -1,086 Hover/Click
Dec21 210222 3.229 3.254 3.168 3.239 -0.013 9,750 47,683 -51 Hover/Click
Jan22 210222 3.307 3.347 3.262 3.333 -0.010 13,286 58,840 +2,460 Hover/Click
Feb22 210222 3.245 3.271 3.195 3.261 -0.011 4,145 24,957 +214 Hover/Click
Mar22 210222 3.024 3.042 2.979 3.035 -0.016 7,133 39,513 +103 Hover/Click
Apr22 210222 2.542 2.554 2.510 2.547 -0.006 5,112 36,647 +150 Hover/Click
May22 210222 2.500 2.500 2.457 2.491 -0.004 2,632 18,470 +294 Hover/Click
Jun22 210222 2.518 2.528 2.490 2.524 unch 1,157 12,200 +256 Hover/Click
Total Volume and Open Interest 661,272 1,214,441 -1,484  
Brent Crude Oil(ICE) Weekly Monthly
Apr21 210222 62.68 65.85 62.55 65.24 +2.33 420,556 287,100 -59,583 Hover/Click
May21 210222 62.10 64.97 61.80 64.36 +2.22 392,796 599,721 +54,030 Hover/Click
Jun21 210222 61.34 64.29 61.20 63.69 +2.18 237,172 333,328 -672 Hover/Click
Jul21 210222 60.74 63.62 60.63 63.03 +2.14 83,470 178,274 -2,218 Hover/Click
Aug21 210222 60.16 63.03 60.15 62.45 +2.08 36,065 119,881 +2,291 Hover/Click
Sep21 210222 59.68 62.49 59.67 61.92 +2.02 49,152 105,399 +551 Hover/Click
Oct21 210222 59.42 61.97 59.42 61.44 +1.96 14,790 67,400 -885 Hover/Click
Nov21 210222 59.18 61.51 59.18 61.00 +1.91 13,466 50,459 -32 Hover/Click
Dec21 210222 58.49 61.13 58.48 60.59 +1.86 140,493 277,206 +10,361 Hover/Click
Jan22 210222 59.45 60.19 59.45 60.19 +1.81 3,824 47,561 +677 Hover/Click
Feb22 210222 59.82 59.82 59.82 59.82 +1.78 4,681 46,608 +1,600 Hover/Click
Mar22 210222 58.20 59.96 58.20 59.49 +1.73 8,539 59,927 +5 Hover/Click
Apr22 210222 58.25 59.18 58.25 59.18 +1.69 2,298 18,462 -669 Hover/Click
May22 210222 58.87 58.87 58.87 58.87 +1.63 329 21,262 -1 Hover/Click
Total Volume and Open Interest 1,458,701 2,735,316 +12,153  
Gas Oil(ICE) Weekly Monthly
Mar21 210222 517.25 536.25 517.25 526.00 +3.00 123,491 141,126 -5,170 Hover/Click
Apr21 210222 517.25 537.00 516.75 526.75 +3.75 106,940 145,998 +7,202 Hover/Click
May21 210222 515.75 536.25 515.75 526.00 +4.50 57,291 107,635 -2,062 Hover/Click
Jun21 210222 516.25 534.75 515.50 524.50 +5.00 57,046 105,106 +2,575 Hover/Click
Jul21 210222 514.75 533.25 514.25 523.50 +5.50 19,591 47,897 +2,508 Hover/Click
Aug21 210222 513.75 532.25 513.50 522.50 +5.75 10,382 29,267 +331 Hover/Click
Sep21 210222 513.00 531.50 513.00 522.25 +6.25 12,423 35,188 -682 Hover/Click
Oct21 210222 513.00 531.00 513.00 522.25 +6.25 9,563 54,167 -201 Hover/Click
Nov21 210222 513.25 529.25 512.00 520.50 +6.25 4,900 30,892 +918 Hover/Click
Dec21 210222 506.25 526.75 506.25 518.25 +6.25 26,601 113,703 +1,391 Hover/Click
Total Volume and Open Interest 443,172 966,679 +7,982  
Ethanol(CBOT)
Mar21 210222 1.690 1.690 1.690 1.690 unch 0 9 +0  
Apr21 210222 1.729 1.729 1.729 1.729 unch 0 43 +0  
May21 210222 1.700 1.700 1.700 1.700 unch 0 32 +0  
Jun21 210222 1.686 1.686 1.686 1.686 unch        
Jul21 210222 1.686 1.686 1.686 1.686 unch        
Aug21 210222 1.686 1.686 1.686 1.686 unch 0 5 +0  
Sep21 210222 1.686 1.686 1.686 1.686 unch        
Oct21 210222 1.673 1.673 1.673 1.673 unch        
Total Volume and Open Interest 0 89 +0  
WTI Crude Oil(ICE) Weekly Monthly
Apr21 210222 59.01 62.21 58.86 61.70 +2.44 65,468 49,138 +2,188 Hover/Click
May21 210222 58.66 61.92 58.66 61.40 +2.34 55,353 32,112 +2,024 Hover/Click
Jun21 210222 58.84 61.43 58.84 60.90 +2.24 44,084 69,822 +2,278 Hover/Click
Jul21 210222 58.30 60.81 58.30 60.27 +2.15 18,684 20,848 +1,847 Hover/Click
Aug21 210222 57.69 60.10 57.69 59.59 +2.07 7,848 13,800 -117 Hover/Click
Sep21 210222 57.48 59.44 57.48 58.91 +1.99 10,308 19,032 -1,409 Hover/Click
Oct21 210222 57.09 58.28 56.78 58.28 +1.93 2,643 11,298 +168 Hover/Click
Nov21 210222 56.68 57.72 56.59 57.72 +1.87 1,724 10,701 -2 Hover/Click
Dec21 210222 55.88 57.65 55.76 57.21 +1.80 20,789 87,463 +1,929 Hover/Click
Jan22 210222 55.50 56.73 55.45 56.73 +1.74 475 5,840 +148 Hover/Click
Feb22 210222 56.29 56.29 56.29 56.29 +1.68 412 4,206 +143 Hover/Click
Mar22 210222 55.87 55.87 55.87 55.87 +1.62 812 9,728 +55 Hover/Click
Apr22 210222 55.50 55.50 55.50 55.50 +1.57 1,895 4,222 +17 Hover/Click
May22 210222 55.15 55.15 55.15 55.15 +1.52 362 3,713 -156 Hover/Click
Jun22 210222 54.32 54.82 54.32 54.82 +1.47 4,374 22,151 -528 Hover/Click
Jul22 210222 54.48 54.48 54.48 54.48 +1.42 142 1,745 +84 Hover/Click
Total Volume and Open Interest 257,221 503,644 +3,060  
US Dollar Index(ICE) Weekly Monthly
Mar21 210222 90.345 90.575 89.980 90.000 -0.363 32,788 37,518 +1,037 Hover/Click
Jun21 210222 90.330 90.550 89.965 89.980 -0.362 339 1,249 +94 Hover/Click
Sep21 210222 90.220 90.340 89.945 89.955 -0.362 21 153 +10 Hover/Click
Total Volume and Open Interest 33,149 38,984 +1,142  
Australian Dollar(CME) Weekly Monthly
Mar21 210222 78.73 79.30 78.56 79.25 +0.59 106,367 139,491 -339 Hover/Click
Jun21 210222 78.78 79.31 78.58 79.27 +0.58 299 818 -1 Hover/Click
Sep21 210222 78.84 79.30 78.61 79.27 +0.56 4 343 +1 Hover/Click
Total Volume and Open Interest 106,687 141,359 -341  
British Pound(CME) Weekly Monthly
Mar21 210222 140.11 140.89 139.81 140.78 +0.63 106,123 168,325 +2,938 Hover/Click
Jun21 210222 140.19 140.92 139.86 140.82 +0.63 494 3,595 +152 Hover/Click
Sep21 210222 140.85 140.90 139.90 140.85 +0.63 4 352 +4 Hover/Click
Total Volume and Open Interest 107,168 173,423 +3,472  
Canadian Dollar(CME) Weekly Monthly
Mar21 210222 79.30 79.49 79.03 79.37 +0.13 70,518 153,646 +560 Hover/Click
Jun21 210222 79.31 79.48 79.03 79.37 +0.14 181 4,585 +37 Hover/Click
Sep21 210222 79.29 79.40 79.02 79.35 +0.13 13 1,067 +3 Hover/Click
Dec21 210222 79.10 79.39 79.03 79.34 +0.14 28 948 +14 Hover/Click
Total Volume and Open Interest 70,743 160,506 +613  
Japanese Yen(CME) Weekly Monthly
Mar21 210222 94.81 95.27 94.49 95.24 +0.43 82,854 186,761 -1,603 Hover/Click
Jun21 210222 94.89 95.35 94.58 95.33 +0.43 164 559 -10 Hover/Click
Sep21 210222 94.91 95.42 94.68 95.42 +0.43 0 202 +0 Hover/Click
Total Volume and Open Interest 83,029 187,885 -1,620  
Swiss Franc(CME) Weekly Monthly
Mar21 210222 111.61 111.81 110.88 111.73 +0.15 20,238 49,223 +937 Hover/Click
Jun21 210222 111.84 112.07 111.16 112.01 +0.16 14 768 +2 Hover/Click
Sep21 210222 112.28 112.29 111.45 112.28 +0.15 1 88 -1 Hover/Click
Total Volume and Open Interest 20,253 50,082 +938  
EuroFX(CME) Weekly Monthly
Mar21 210222 121.30 121.75 120.96 121.73 +0.51 176,081 664,467 +361 Hover/Click
Jun21 210222 121.50 121.99 121.20 121.96 +0.51 1,189 6,350 +149 Hover/Click
Sep21 210222 121.64 122.19 121.43 122.19 +0.51 31 2,966 +11 Hover/Click
Total Volume and Open Interest 177,501 677,725 +527  
Mexican Peso(CME) Weekly Monthly
Mar21 210222 487.13 487.75 479.00 481.38 -5.88 61,647 160,966 +676 Hover/Click
Apr21 210222 479.38 479.63 477.63 479.63 -5.75 2 361 +0  
Total Volume and Open Interest 63,795 164,584 +1,245  
Brazilian Real(CME) Weekly Monthly
Mar21 210222 183.60 184.00 179.00 183.70 -1.05 4,083 33,866 -219 Hover/Click
Apr21 210222 183.55 183.80 179.20 183.50 -1.10 412 1,186 +277  
May21 210222 183.30 183.30 180.50 183.30 -1.15 0 3 +0  
Jun21 210222 182.20 183.25 180.10 183.05 -1.10 11 272 +3 Hover/Click
Total Volume and Open Interest 4,506 35,327 +61  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210222 163~010 163~130 162~020 162~120 -0~230 494,056 1,163,557 -19,249 Hover/Click
Jun21 210222 161~160 161~270 160~170 160~260 -0~240 58,828 56,944 +31,394 Hover/Click
Sep21 210222 160~260 160~260 160~260 160~260 -0~240       Hover/Click
Total Volume and Open Interest 552,884 1,220,501 +12,145  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210222 135~135 135~190 135~010 135~105 -0~040 2,072,926 3,378,100 -59,219 Hover/Click
Jun21 210222 134~100 134~160 133~300 134~075 -0~035 182,094 263,826 +71,998 Hover/Click
Sep21 210222 134~015 134~015 134~015 134~015 -0~035       Hover/Click
Total Volume and Open Interest 2,255,020 3,641,926 +12,779  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210222 125~114 125~124 125~060 125~086 -0~024 1,190,513 3,264,625 -75,056 Hover/Click
Jun21 210222 124~312 125~002 124~252 124~286 -0~022 196,800 258,066 +80,981 Hover/Click
Sep21 210222 124~286 124~286 124~286 124~286 -0~022       Hover/Click
Total Volume and Open Interest 1,387,313 3,522,691 +5,925  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210222 110~161 110~162 110~156 110~157 -0~003 352,065 2,206,011 -43,943 Hover/Click
Jun21 210222 110~151 110~151 110~145 110~147 -0~002 139,990 225,460 +90,896 Hover/Click
Sep21 210222 110~147 110~147 110~147 110~147 -0~002       Hover/Click
Total Volume and Open Interest 492,055 2,431,471 +46,953  
Eurodollars(CME) Weekly Monthly
Mar21 210222 99.845 99.848 99.838 99.845 +0.003 167,783 1,115,040 -25,550  
Jun21 210222 99.855 99.860 99.845 99.855 unch 121,031 1,109,837 +14,567  
Sep21 210222 99.835 99.840 99.825 99.835 unch 100,507 826,771 +1,043  
Dec21 210222 99.790 99.790 99.780 99.785 -0.005 126,525 932,490 +3,399  
Mar22 210222 99.820 99.820 99.810 99.815 unch 164,225 934,518 +18,154  
Jun22 210222 99.795 99.805 99.790 99.795 unch 172,271 765,843 +13,345  
Sep22 210222 99.755 99.760 99.745 99.750 -0.005 187,133 581,621 +1,726  
Dec22 210222 99.675 99.680 99.655 99.665 -0.010 300,488 545,083 +8,907  
Mar23 210222 99.630 99.630 99.605 99.610 -0.020 335,992 1,105,750 +57,478  
Jun23 210222 99.525 99.525 99.485 99.495 -0.030 186,141 661,762 -2,297  
Sep23 210222 99.320 99.320 99.270 99.285 -0.035 206,663 549,686 +16,264  
Dec23 210222 99.190 99.200 99.125 99.155 -0.035 202,030 559,244 -2,494  
Mar24 210222 99.065 99.070 98.985 99.030 -0.035 130,262 426,443 -305  
Jun24 210222 98.920 98.930 98.835 98.890 -0.030 71,992 239,525 +608  
Sep24 210222 98.780 98.800 98.690 98.755 -0.030 79,451 236,325 +3,163  
Dec24 210222 98.635 98.670 98.550 98.625 -0.025 82,299 225,209 +2,014  
Mar25 210222 98.525 98.575 98.460 98.535 -0.020 44,724 137,915 -1,943  
Jun25 210222 98.445 98.470 98.355 98.430 -0.015 46,887 176,568 -1,795  
Total Volume and Open Interest 2,830,212 11,473,548 +110,212  
Ultra T-Bond(CBOT)
Mar21 210222 193~12 194~09 191~16 192~02 -1~17 257,803 1,076,459 -34,724  
Jun21 210222 191~16 192~18 189~25 190~12 -1~16 45,977 57,917 +35,050  
Sep21 210222 190~12 190~12 190~12 190~12 -1~16        
Total Volume and Open Interest 303,780 1,134,376 +326  
Ultra 10-Yr T-Note(CBOT)
Mar21 210222 150~185 150~285 149~290 150~100 -0~095 379,251 1,185,382 -32,754  
Jun21 210222 149~010 149~110 148~115 148~245 -0~090 54,360 72,713 +37,300  
Sep21 210222 148~245 148~245 148~245 148~245 -0~090        
Total Volume and Open Interest 433,611 1,258,095 +4,546  
30 Day Federal Funds(CBOT)
Feb21 210222 99.927 99.927 99.923 99.925 -0.002 13,928 213,753 +6,992  
Mar21 210222 99.935 99.940 99.930 99.935 -0.005 11,823 121,331 +629  
Apr21 210222 99.925 99.930 99.925 99.925 -0.005 8,002 149,135 -1,802  
May21 210222 99.915 99.915 99.915 99.915 -0.005 3,923 89,695 +352  
Jun21 210222 99.915 99.920 99.910 99.910 -0.010 6,842 76,864 +69  
Jul21 210222 99.910 99.915 99.910 99.910 -0.005 631 114,483 -9  
Total Volume and Open Interest 66,364 1,173,721 +7,109  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210222 151.12 151.13 150.98 151.05 -0.25 960 14,050 -54 Hover/Click
Jun21 210222 150.84 150.88 150.84 150.88 -0.29 3 3 +3 Hover/Click
Sep21 210222 150.88 150.88 150.88 150.88 -0.29       Hover/Click
Total Volume and Open Interest 963 14,053 -51  
Euro-Buxl(EUREX)
Mar21 210222 208.74 212.02 207.40 211.40 +2.10 126,694 306,526 +676  
Jun21 210222 206.54 210.28 206.06 209.76 +2.10 3,852 49,677 +3,639  
Sep21 210222 208.36 208.36 208.36 208.36 +2.10 0 1 +0  
Total Volume and Open Interest 130,546 356,204 +4,315  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210222 173.95 175.02 173.58 174.72 +0.54 1,021,727 1,467,021 -4,076 Hover/Click
Jun21 210222 171.06 172.10 170.73 171.84 +0.54 9,678 91,867 +5,745 Hover/Click
Sep21 210222 174.52 174.52 174.52 174.52 +0.54 0 2 +0 Hover/Click
Total Volume and Open Interest 1,031,405 1,558,890 +1,669  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210222 134.49 134.73 134.40 134.63 +0.10 555,065 1,149,693 -18,577 Hover/Click
Jun21 210222 134.79 135.14 134.79 135.02 +0.11 16,107 25,804 +12,605 Hover/Click
Sep21 210222 136.63 136.63 136.63 136.63 +0.10       Hover/Click
Total Volume and Open Interest 571,172 1,175,497 -5,972  
Euro-Schatz(EUREX)
Mar21 210222 112.21 112.24 112.21 112.22 +0.01 289,788 1,474,593 -31,377  
Jun21 210222 112.10 112.13 112.10 112.11 +0.01 3,806 11,067 +3,251  
Sep21 210222 112.81 112.81 112.81 112.81 +0.01        
Total Volume and Open Interest 293,594 1,485,660 -28,126  
3-Mth Euribor(EUREX)
Mar21 210222 100.535 100.535 100.535 100.535 unch 0 772 +0  
Jun21 210222 100.535 100.535 100.535 100.535 unch 0 593 +0  
Sep21 210222 100.535 100.535 100.535 100.535 unch 20 991 +0  
Total Volume and Open Interest 40 3,518 -20  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210222 129~24 130~20 129~18 130~07 +0~04 303,609 572,003 -4,481 Hover/Click
Jun21 210222 128~24 129~20 128~19 129~07 +0~04 9,917 63,500 +4,947 Hover/Click
Total Volume and Open Interest 313,526 635,503 +466  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210222 99.93 99.93 99.93 99.93 unch 112,159 593,847 +26,608  
Jun21 210222 99.93 99.93 99.92 99.93 unch 132,153 690,604 +21,744  
Sep21 210222 99.93 99.95 99.93 99.94 unch 138,132 536,936 -8,723  
Dec21 210222 99.94 99.96 99.94 99.95 unch 80,112 530,788 +8,279  
Mar22 210222 99.86 99.89 99.85 99.88 +0.00 102,499 630,690 -1,629  
Jun22 210222 99.85 99.87 99.83 99.86 +0.01 115,364 345,206 +16,493  
Total Volume and Open Interest 1,464,109 4,706,180 +123,576  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210222 100.535 100.540 100.535 100.535 -0.005 19,381 351,764 +4,465  
Jun21 210222 100.535 100.540 100.530 100.535 unch 16,918 356,759 -149  
Sep21 210222 100.530 100.540 100.530 100.535 unch 26,251 335,653 +3,994  
Total Volume and Open Interest 674,774 3,546,176 +37,897  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210222 99.99 99.99 99.98 99.99 unch 1,757 122,922 +389  
Jun21 210222 99.97 99.98 99.95 99.97 -0.01 3,682 144,554 +606  
Sep21 210222 99.95 99.96 99.91 99.95 unch 5,945 133,123 +922  
Dec21 210222 99.91 99.92 99.86 99.91 -0.01 7,211 132,955 +1,192  
Mar22 210222 99.88 99.89 99.81 99.86 -0.03 9,865 132,186 +2,373  
Jun22 210222 99.84 99.85 99.76 99.80 -0.04 3,339 76,119 +105  
Sep22 210222 99.79 99.80 99.68 99.73 -0.07 1,404 55,460 -169  
Dec22 210222 99.73 99.74 99.61 99.64 -0.11 7,378 45,214 +1,822  
Mar23 210222 99.66 99.67 99.55 99.56 -0.14 837 3,786 +686  
Jun23 210222 99.53 99.59 99.48 99.48 -0.13 634 1,584 +394  
Total Volume and Open Interest 42,302 849,342 +8,550  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210222 98.56 98.57 98.38 98.40 -0.17 324,854 1,437,930 -6,855  
Jun21 210222 98.50 98.50 98.35 98.35 -0.18 2 2,438 +1  
Total Volume and Open Interest 324,856 1,440,368 -6,854  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210222 99.76 99.78 99.71 99.73 -0.04 256,844 935,166 -9,189  
Jun21 210222 99.69 99.69 99.69 99.69 -0.06 20 84 +20  
Total Volume and Open Interest 256,864 935,250 -9,169  
Gold(CMX) Weekly Monthly
Feb21 210222 1784.0 1807.8 1784.0 1806.7 +30.9 587 3,173 +291 Hover/Click
Apr21 210222 1782.0 1812.4 1778.6 1808.4 +31.0 224,767 382,173 -3,344 Hover/Click
Jun21 210222 1785.8 1814.7 1781.5 1811.2 +30.9 5,727 66,495 +369 Hover/Click
Aug21 210222 1791.0 1816.8 1786.4 1813.2 +31.0 1,483 18,886 +194 Hover/Click
Oct21 210222 1792.5 1814.5 1788.4 1814.5 +30.8 184 7,503 -4 Hover/Click
Dec21 210222 1789.3 1819.5 1788.0 1815.9 +30.9 1,173 12,271 +267 Hover/Click
Feb22 210222 1797.0 1819.0 1797.0 1817.1 +30.9 137 3,803 -59 Hover/Click
Apr22 210222 1818.0 1818.0 1818.0 1818.0 +30.1 1 47 +0 Hover/Click
Jun22 210222 1819.9 1819.9 1819.9 1819.9 +30.1 1 128 -1 Hover/Click
Aug22 210222 1821.4 1821.4 1821.4 1821.4 +30.1 0 4 +0 Hover/Click
Oct22 210222 1825.1 1825.1 1825.1 1825.1 +30.1       Hover/Click
Dec22 210222 1816.2 1827.2 1816.2 1827.2 +30.1 10 255 -3 Hover/Click
Total Volume and Open Interest 234,685 497,175 -2,294  
Silver(CMX) Weekly Monthly
Mar21 210222 2755.5 2834.5 2733.0 2808.5 +83.1 84,295 67,884 -8,101 Hover/Click
May21 210222 2759.0 2839.0 2737.0 2813.1 +83.8 21,763 89,343 +6,057 Hover/Click
Jul21 210222 2763.5 2834.5 2741.0 2816.1 +84.5 1,077 11,874 +132 Hover/Click
Sep21 210222 2762.0 2838.5 2746.5 2816.6 +84.5 295 4,218 -17 Hover/Click
Dec21 210222 2768.0 2840.0 2745.5 2817.2 +84.6 169 5,665 -36 Hover/Click
Mar22 210222 2765.0 2840.0 2765.0 2819.6 +84.6 13 538 +6 Hover/Click
May22 210222 2850.0 2850.0 2824.6 2824.6 +84.6 0 43 +0 Hover/Click
Total Volume and Open Interest 107,814 180,495 -2,000  
Platinum(NYMEX) Weekly Monthly
Apr21 210222 1287.0 1312.0 1270.0 1282.3 -10.8 16,160 68,305 -77 Hover/Click
Jul21 210222 1292.8 1313.0 1275.0 1286.4 -10.7 492 5,931 +16 Hover/Click
Oct21 210222 1311.0 1311.0 1282.5 1289.7 -10.7 69 289 +19 Hover/Click
Jan22 210222 1295.0 1296.6 1293.1 1293.1 -10.6 1 91 +1 Hover/Click
Total Volume and Open Interest 16,751 74,698 -42  
Palladium(NYMEX) Weekly Monthly
Mar21 210222 2385.00 2424.50 2368.50 2392.10 +22.90 2,707 4,218 -845 Hover/Click
Jun21 210222 2400.00 2435.00 2380.50 2402.90 +23.10 1,393 5,933 +716 Hover/Click
Sep21 210222 2406.20 2406.20 2406.20 2406.20 +23.10 0 4 +0 Hover/Click
Total Volume and Open Interest 4,100 10,155 -129  
Copper(CMX) Weekly Monthly
Mar21 210222 407.15 421.60 406.65 414.10 +6.70 133,930 72,543 -13,782 Hover/Click
May21 210222 406.60 422.00 406.60 414.90 +7.15 48,012 128,691 +12,978 Hover/Click
Jul21 210222 406.70 421.35 406.70 414.55 +7.30 7,797 27,103 +1,389 Hover/Click
Sep21 210222 408.00 420.30 407.40 413.80 +7.45 2,732 21,841 +499 Hover/Click
Dec21 210222 406.90 417.90 404.85 411.85 +7.65 942 14,065 +159 Hover/Click
Total Volume and Open Interest 194,494 273,345 +1,213  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210222 31460 31592 31190 31466 +33 194,049 93,428 -1,722 Hover/Click
Jun21 210222 31388 31465 31080 31351 +33 248 490 -3 Hover/Click
Sep21 210222 31278 31301 31036 31278 +25 1 20 +0 Hover/Click
Dec21 210222 31173 31173 31091 31173 +25 0 1 +0 Hover/Click
Total Volume and Open Interest 194,298 93,939 -1,725  
S & P 500(CME) Weekly Monthly
Mar21 210222 3873.50 3913.25 3862.00 3873.50 -29.50 2,200 24,976 +100  
Jun21 210222 3863.25 3863.25 3863.25 3863.25 -29.25 0 22 +0  
Sep21 210222 3852.25 3852.25 3852.25 3852.25 -29.50        
Dec21 210222 3839.50 3839.50 3839.50 3839.50 -29.25        
Total Volume and Open Interest 2,200 25,072 +100  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210222 3905.50 3914.50 3861.25 3873.50 -29.50 1,536,949 2,572,621 -6,533 Hover/Click
Jun21 210222 3894.25 3903.75 3851.00 3863.25 -29.25 8,141 56,395 +4,754 Hover/Click
Sep21 210222 3875.50 3892.50 3840.50 3852.25 -29.50 126 739 +16 Hover/Click
Dec21 210222 3839.50 3839.50 3839.50 3839.50 -29.25 0 135 +0 Hover/Click
Total Volume and Open Interest 1,545,216 2,629,910 -1,763  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210222 13585.00 13629.00 13215.00 13224.25 -351.75 574,576 227,291 -547 Hover/Click
Jun21 210222 13589.50 13616.25 13205.25 13212.75 -351.75 651 5,401 +108 Hover/Click
Sep21 210222 13393.25 13591.50 13200.00 13200.50 -353.75 8 26 +3 Hover/Click
Total Volume and Open Interest 575,235 232,722 -436  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210222 2541.00 2546.40 2505.70 2524.70 -9.30 7,665 50,968 -248 Hover/Click
Jun21 210222 2545.00 2545.00 2521.80 2533.40 -8.50 1 2 +1 Hover/Click
Sep21 210222 2538.30 2538.30 2538.30 2538.30 -8.50       Hover/Click
Total Volume and Open Interest 7,666 50,970 -247  
Volatility Index(CBOE)
Feb21 210217 21.50 22.81 20.80 22.81 +1.57 4,566 48,842 -7,953  
Mar21 210222 24.80 26.33 24.60 25.90 +1.10 78,187 252,403 -9,274  
Apr21 210222 27.96 28.97 27.69 28.65 +0.76 49,410 68,153 +9,440  
May21 210222 28.89 29.62 28.68 29.40 +0.58 14,976 29,947 +483  
Total Volume and Open Interest 154,071 394,119 +1,665  
S & P 600(CME)
Mar21 210222 1296.80 1296.80 1296.80 1296.80 +7.90        
Jun21 210222 1297.60 1297.60 1297.60 1297.60 +7.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210222 2264.90 2279.40 2233.60 2250.10 -15.20 178,982 564,178 -322 Hover/Click
Jun21 210222 2263.00 2274.10 2229.60 2245.50 -15.30 294 1,414 +180 Hover/Click
Sep21 210222 2240.50 2240.50 2240.50 2240.50 -14.70       Hover/Click
Total Volume and Open Interest 179,276 565,592 -142  
Nikkei 225(CME)
Mar21 210222 30205 30460 29975 29990 -215 7,596 16,348 -35  
Jun21 210222 29890 30285 29835 29845 -210 7 123 +2  
Total Volume and Open Interest 7,603 16,471 -33  
Nikkei 225(SGX) Weekly Monthly
Mar21 210222 30060 30455 30005 30180 -65 56,687 112,537 +1,913  
Jun21 210222 29880 30215 29880 30010 -70 4 7,339 +1  
Sep21 210222 29985 29985 29985 29985 -65 0 87 +0  
Total Volume and Open Interest 56,691 147,115 +1,914  
Nikkei 225 Mini(JPX)
Mar21 210222 30240 30455 30075 30170 +130 528,728 330,330 -3,055  
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 210222 30240 30450 30080 30170 +130 39,316 239,391 +4,831  
Jun21 210222 30040 30250 29890 29970 +140 983 30,673 +1,069  
Sep21 210222 29900 29900 29900 29900 +130 1 3,113 -1  
Total Volume and Open Interest 40,305 348,320 +5,658  
Nikkei 225(CME) Yen
Mar21 210222 30180 30450 29970 29985 -215 34,951 54,152 +1,341  
Jun21 210222 30020 30235 29775 29785 -210 13 134 +2  
Sep21 210222 29735 29735 29735 29735 -170        
Total Volume and Open Interest 34,964 54,286 +1,343  
Nikkei 225(CME) e-Mini Yen
Mar21 210222 29990 29990 29990 29990 -210        
Jun21 210222 29790 29790 29790 29790 -210        
Sep21 210222 29740 29740 29740 29740 -170        
Total Volume and Open Interest 1      
CAC 40(EURONEXT) Weekly Monthly
Mar21 210222 5754.5 5775.0 5698.5 5763.0 -6.5 53,394 228,172 +16,632  
Apr21 210222 5752.0 5752.0 5752.0 5752.0 -6.5        
May21 210222 5687.0 5687.0 5687.0 5687.0          
Jun21 210222 5657.5 5657.5 5657.5 5657.5 -6.5 1 10 +0  
Sep21 210222 5637.0 5637.0 5637.0 5637.0 -6.5 0 3 +0  
Dec21 210222 5610.0 5610.0 5610.0 5610.0 -6.5 0 28,501 +0  
Total Volume and Open Interest 118,614 328,714 -87,078  
Hang Seng Index(HKFE) Weekly Monthly
Feb21 210222 30536 30992 30052 30077 -444 142,161 111,408 -1,970  
Mar21 210222 30489 30926 29986 30009 -442 3,244 17,293 +893  
Total Volume and Open Interest 146,468 134,764 -805  
DAX(EUREX) Weekly Monthly
Mar21 210222 13970.0 14032.0 13791.0 13960.0 -43.0 63,075 78,874 +40  
Jun21 210222 13880.0 13967.0 13801.0 13967.0 -42.0 14 1,369 -2  
Sep21 210222 13945.0 13945.0 13945.0 13945.0 -43.0 0 24 +0  
Total Volume and Open Interest 63,089 80,267 +38  
Mini-DAX(EUREX)
Mar21 210222 13978.0 14029.0 13792.0 13960.0 -43.0 52,273 20,703 -1,100  
Jun21 210222 13909.0 13979.0 13800.0 13967.0 -42.0 28 228 +1  
Sep21 210222 13945.0 13945.0 13945.0 13945.0 -43.0 0 29 +0  
Total Volume and Open Interest 52,301 20,960 -1,099  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210222 3705 3719 3656 3700 -14 862,842 3,323,615 +12,443  
Jun21 210222 3652 3665 3601 3641 -14 189 173,204 +42  
Sep21 210222 3628 3628 3628 3628 -14 0 348 +0  
Total Volume and Open Interest 863,031 3,546,544 +12,485  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210222 10605 10622 10515 10618 -8 36,415 166,703 +4,830  
Jun21 210222 10407 10456 10364 10456 -9 108 8,623 +100  
Sep21 210222 10427 10427 10427 10427 -8 15 103 +15  
Total Volume and Open Interest 36,538 175,429 +4,945  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210222 6586.00 6586.00 6505.50 6582.00 -23.50 121,913 693,232 -1,995  
Jun21 210222 6480.00 6523.00 6456.50 6523.00 -23.50 4,015 4,452 +3,021  
Sep21 210222 6450.00 6462.50 6450.00 6462.50 -25.00 1 261 +0  
Total Volume and Open Interest 125,929 697,961 +1,026  
SPI 200(SFE) Weekly Monthly
Mar21 210222 6740.0 6756.0 6705.0 6713.0 -19.0 37,024 256,021 -2,433  
Jun21 210222 6701.0 6709.0 6687.0 6687.0 -20.0 17 1,138 +17  
Sep21 210222 6616.0 6616.0 6616.0 6616.0 -20.0 0 4 +0  
Total Volume and Open Interest 37,149 258,220 -2,373  
FTSE MIB(ISE)
Mar21 210222 23055.00 23075.00 22825.00 23005.00 -140.00 19,746 63,359 -1,256  
Jun21 210222 22660.00 22735.00 22550.00 22703.00 -145.00 117 1,429 +88  
Sep21 210222 22548.00 22548.00 22548.00 22548.00 -145.00 0 13 +0  
Total Volume and Open Interest 19,863 64,801 -1,168  
KOSPI 200(KFE)
Mar21 210222 424.30 425.65 415.80 416.90 -4.55 261,073 232,694 +5,291  
Jun21 210222 423.70 424.80 415.05 416.15 -4.20 2,078 26,752 +1,337  
Sep21 210222 423.00 423.00 416.20 416.20 unch 3 978 +2  
Total Volume and Open Interest 263,228 294,190 +6,330  
GSCI(CME) Weekly Monthly
Mar21 210222 476.05 481.30 476.05 480.80 +11.60 1 5,754 -1  
Apr21 210222 480.70 480.70 480.70 480.70 +11.60        
May21 210222 484.30 484.30 484.30 484.30 +18.80        
Total Volume and Open Interest 1 5,754 -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

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!!!