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 Thu February 25, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210225 1423.50 1443.00 1391.75 1406.00 -17.75 88,637 48,129 -22,812 Hover/Click
May21 210225 1425.00 1445.75 1393.50 1407.50 -18.25 169,884 360,520 +20,934 Hover/Click
Jul21 210225 1411.25 1433.75 1383.25 1397.25 -14.75 50,355 165,611 -266 Hover/Click
Aug21 210225 1371.00 1389.75 1344.50 1356.50 -14.00 4,927 18,873 +410 Hover/Click
Sep21 210225 1286.75 1302.50 1265.50 1275.50 -10.50 2,438 12,168 +57 Hover/Click
Nov21 210225 1236.75 1252.75 1222.75 1230.75 -7.50 32,084 192,991 +694 Hover/Click
Jan22 210225 1229.50 1243.50 1216.75 1225.00 -5.75 1,973 19,715 +198 Hover/Click
Mar22 210225 1194.25 1210.00 1189.25 1197.00 +0.50 3,411 46,124 +885 Hover/Click
May22 210225 1184.75 1200.00 1180.75 1188.75 +1.25 1,335 12,227 +348 Hover/Click
Jul22 210225 1191.25 1196.25 1178.25 1184.75 +1.25 874 6,197 +145 Hover/Click
Aug22 210225 1167.75 1167.75 1163.75 1166.50 +1.75 13 99 -2 Hover/Click
Sep22 210225 1130.25 1135.00 1128.75 1130.25 unch 160 395 -22 Hover/Click
Nov22 210225 1104.00 1113.00 1097.50 1103.25 -1.75 673 6,641 +12 Hover/Click
Jan23 210225 1110.00 1110.00 1105.25 1106.00 +0.25 1 7 +0 Hover/Click
Total Volume and Open Interest 356,769 889,784 +581  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210225 428.40 432.60 420.10 424.10 -4.20 34,505 19,337 -9,401 Hover/Click
May21 210225 427.20 431.50 418.70 423.00 -4.30 57,865 183,322 +3,990 Hover/Click
Jul21 210225 423.60 428.50 416.20 420.40 -3.40 18,638 91,838 -153 Hover/Click
Aug21 210225 412.30 416.60 405.00 408.80 -3.30 4,401 15,005 -161 Hover/Click
Sep21 210225 399.60 403.70 393.00 396.30 -3.20 2,678 12,791 -227 Hover/Click
Oct21 210225 386.90 390.80 381.00 383.60 -3.30 1,989 14,674 +43 Hover/Click
Dec21 210225 384.00 388.70 378.80 381.40 -3.10 7,757 47,739 -190 Hover/Click
Jan22 210225 381.80 385.10 376.20 378.40 -2.80 971 3,371 +28 Hover/Click
Mar22 210225 371.60 374.40 366.20 369.20 -1.40 2,550 10,950 +1,438 Hover/Click
May22 210225 369.70 370.80 362.90 366.20 -1.30 654 4,736 +298 Hover/Click
Total Volume and Open Interest 132,701 409,199 -4,032  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210225 51.14 52.13 50.26 50.96 -0.18 35,386 19,197 -13,029 Hover/Click
May21 210225 50.00 50.95 49.07 49.67 -0.36 74,480 205,739 +3,692 Hover/Click
Jul21 210225 49.03 49.95 48.13 48.67 -0.43 28,122 101,950 +1,511 Hover/Click
Aug21 210225 47.85 48.60 46.95 47.42 -0.43 6,355 24,945 -313 Hover/Click
Sep21 210225 46.48 47.13 45.67 46.09 -0.39 4,415 19,014 -602 Hover/Click
Oct21 210225 45.29 45.95 44.56 44.98 -0.33 3,500 20,350 +62 Hover/Click
Dec21 210225 44.52 45.16 43.64 44.31 -0.22 8,771 67,014 +322 Hover/Click
Jan22 210225 44.40 44.68 43.37 43.96 -0.16 1,305 9,986 -148 Hover/Click
Mar22 210225 43.54 44.16 42.97 43.52 -0.10 1,851 10,774 +111 Hover/Click
May22 210225 43.26 43.65 42.66 43.16 -0.03 1,207 4,964 +229 Hover/Click
Total Volume and Open Interest 167,415 488,560 -8,066  
Canola(WCE) Weekly Monthly
Mar21 210225 798.5 798.5 770.7 790.1 -10.6 1,871 2,872 -1,241 Hover/Click
May21 210225 765.2 769.9 735.2 735.2 -30.0 13,950 62,625 +1,209 Hover/Click
Jul21 210225 732.4 735.3 702.4 704.9 -27.5 8,158 49,706 -1,007 Hover/Click
Nov21 210225 610.9 612.7 593.5 598.2 -12.9 10,984 87,997 +3,617 Hover/Click
Jan22 210225 611.0 611.0 597.5 600.0 -13.9 1,969 12,040 +566 Hover/Click
Total Volume and Open Interest 37,950 216,136 +3,821  
Corn(CBOT) Weekly Monthly
Mar21 210225 559.00 560.50 542.50 554.75 -4.50 134,967 154,367 -29,039 Hover/Click
May21 210225 556.75 558.00 541.00 549.75 -7.25 192,743 767,566 +18,342 Hover/Click
Jul21 210225 546.75 548.00 533.75 539.75 -7.50 47,189 402,538 +3,415 Hover/Click
Sep21 210225 495.50 498.00 486.75 493.00 -3.50 16,334 164,190 +684 Hover/Click
Dec21 210225 476.00 479.00 469.50 474.00 -2.75 39,566 340,722 +3,755 Hover/Click
Mar22 210225 483.00 486.00 477.00 481.50 -2.00 4,242 37,317 +198 Hover/Click
May22 210225 485.75 489.00 480.50 485.00 -1.75 715 5,025 -31 Hover/Click
Jul22 210225 486.50 489.50 481.50 485.75 -1.75 1,280 20,727 +298 Hover/Click
Sep22 210225 445.50 447.00 439.50 445.25 -2.25 164 4,829 -26 Hover/Click
Dec22 210225 433.00 434.75 426.75 431.50 -2.50 934 28,836 +182 Hover/Click
Total Volume and Open Interest 438,336 1,928,495 -2,045  
Wheat(CBOT) Weekly Monthly
Mar21 210225 677.25 680.50 658.75 671.75 -8.50 24,552 19,607 -8,562 Hover/Click
May21 210225 681.50 686.00 666.25 675.75 -9.75 52,734 186,848 +5,069 Hover/Click
Jul21 210225 667.00 671.75 655.25 663.50 -7.00 18,955 117,885 -929 Hover/Click
Sep21 210225 662.75 666.25 651.50 660.00 -5.75 5,105 41,021 -134 Hover/Click
Dec21 210225 665.25 669.75 655.00 663.25 -6.50 3,900 48,065 +311 Hover/Click
Mar22 210225 670.00 673.00 658.75 667.50 -6.00 367 11,465 +46 Hover/Click
Total Volume and Open Interest 105,829 430,668 -4,210  
Wheat(KCBT) Weekly Monthly
Mar21 210225 654.25 656.00 637.25 644.25 -11.75 16,406 12,412 -6,336 Hover/Click
May21 210225 661.50 662.00 643.25 652.50 -10.50 20,551 113,886 +3,138 Hover/Click
Jul21 210225 665.50 665.50 647.00 656.25 -10.00 9,367 68,031 +1,758 Hover/Click
Sep21 210225 667.75 668.50 651.25 660.50 -9.50 2,494 12,136 +133 Hover/Click
Dec21 210225 671.75 675.00 658.00 667.25 -8.75 1,188 19,672 +158 Hover/Click
Mar22 210225 668.50 671.50 662.50 671.50 -8.25 42 1,626 +13 Hover/Click
May22 210225 660.50 664.50 656.50 664.50 -6.25 11 124 +4 Hover/Click
Total Volume and Open Interest 50,078 228,710 -1,128  
Wheat(MGE) Weekly Monthly
Mar21 210225 645.50 648.00 634.75 641.50 -5.00 5,749 7,938 -3,452 Hover/Click
May21 210225 656.50 656.75 644.75 650.50 -7.00 7,634 32,714 -9 Hover/Click
Jul21 210225 663.25 664.75 652.00 658.50 -6.25 1,019 19,631 +312 Hover/Click
Sep21 210225 670.00 671.00 659.00 665.50 -6.00 513 15,074 +46 Hover/Click
Dec21 210225 677.00 678.25 667.00 673.00 -5.25 244 7,374 -6 Hover/Click
Mar22 210225 674.25 674.75 674.25 674.75 -4.50 2 718 +1 Hover/Click
Total Volume and Open Interest 15,161 83,490 -3,108  
Oats(CBOT) Weekly Monthly
Mar21 210225 368.00 371.25 360.00 368.75 +1.50 209 334 -156 Hover/Click
May21 210225 370.25 372.75 358.00 361.50 -9.25 739 3,174 +241 Hover/Click
Jul21 210225 368.25 368.50 358.00 359.00 -8.50 174 256 +91 Hover/Click
Sep21 210225 338.75 347.25 332.00 332.00 -11.50 11 42 +6 Hover/Click
Total Volume and Open Interest 1,154 4,327 +183  
Rough Rice(CBOT) Weekly Monthly
Mar21 210225 12.82 12.91 12.75 12.81 -0.06 631 748 -308 Hover/Click
May21 210225 13.15 13.22 13.05 13.10 -0.07 676 8,329 +367 Hover/Click
Jul21 210225 13.37 13.37 13.35 13.35 -0.05 35 148 +19 Hover/Click
Sep21 210225 12.80 12.80 12.73 12.73 -0.09 1 285 +1 Hover/Click
Total Volume and Open Interest 1,343 9,511 +79  
Live Cattle(CME) Weekly Monthly
Feb21 210225 116.800 117.330 116.250 117.000 +0.420 1,620 1,508 -807 Hover/Click
Apr21 210225 122.250 122.480 121.300 121.680 -0.550 29,349 143,563 -3,614 Hover/Click
Jun21 210225 120.000 120.080 119.100 119.500 -0.600 15,816 88,400 +1,945 Hover/Click
Aug21 210225 118.600 118.600 117.730 118.150 -0.485 9,774 54,332 +766 Hover/Click
Oct21 210225 122.000 122.180 121.350 121.900 -0.180 5,300 27,301 +1,277 Hover/Click
Dec21 210225 124.430 124.750 124.000 124.535 -0.145 1,640 13,614 +221 Hover/Click
Total Volume and Open Interest 64,176 335,763 -54  
Feeder Cattle(CME) Weekly Monthly
Mar21 210225 140.500 140.935 139.580 140.435 +0.055 2,516 8,874 -931 Hover/Click
Apr21 210225 145.000 145.400 144.200 145.080 +0.330 3,129 13,433 +640 Hover/Click
May21 210225 147.035 147.485 146.380 147.235 +0.435 1,846 9,721 +352 Hover/Click
Aug21 210225 153.950 154.580 153.500 154.250 +0.400 789 6,589 +27 Hover/Click
Sep21 210225 155.000 155.400 154.500 155.000 +0.250 136 1,736 +3 Hover/Click
Oct21 210225 155.500 155.880 155.000 155.700 +0.465 57 1,118 +3 Hover/Click
Nov21 210225 156.000 156.235 155.380 156.100 +0.615 12 516 +5 Hover/Click
Total Volume and Open Interest 8,485 42,000 +99  
Lean Hogs(CME) Weekly Monthly
Apr21 210225 90.200 90.680 89.100 89.750 +0.320 14,675 101,538 -395 Hover/Click
May21 210225 92.030 92.030 91.000 91.150 -0.400 82 2,551 +25  
Jun21 210225 95.900 96.380 95.300 95.750 -0.150 9,388 54,263 +1,192 Hover/Click
Jul21 210225 95.300 95.930 94.750 95.480 +0.050 3,655 25,507 +474 Hover/Click
Aug21 210225 94.350 94.650 93.600 94.480 +0.150 4,587 29,872 +1,195 Hover/Click
Oct21 210225 79.780 79.780 78.350 79.130 -0.750 2,514 25,069 +300 Hover/Click
Dec21 210225 72.850 72.880 71.480 72.250 -0.680 1,201 13,202 +442 Hover/Click
Feb22 210225 75.430 75.500 74.750 75.300 -0.580 495 3,895 +178 Hover/Click
Total Volume and Open Interest 36,693 257,886 +3,449  
Class III Milk(CME) Weekly Monthly
Feb21 210225 15.65 15.65 15.63 15.65 +0.06 120 3,116 -80 Hover/Click
Mar21 210225 15.93 16.67 15.93 16.56 +0.53 502 3,936 +243 Hover/Click
Apr21 210225 16.64 17.40 16.64 17.40 +0.75 179 3,181 +15 Hover/Click
May21 210225 17.25 17.87 17.18 17.82 +0.57 58 2,623 +19 Hover/Click
Jun21 210225 17.70 17.98 17.70 17.93 +0.28 32 2,419 +23 Hover/Click
Jul21 210225 17.70 18.00 17.70 17.89 +0.23 5 1,348 +3 Hover/Click
Aug21 210225 17.80 17.95 17.80 17.95 +0.25 7 1,334 +0 Hover/Click
Sep21 210225 17.85 18.00 17.85 17.99 +0.15 8 1,373 +4 Hover/Click
Oct21 210225 17.95 18.00 17.95 17.99 +0.10 0 1,144 +0 Hover/Click
Nov21 210225 17.70 17.85 17.69 17.76 +0.08 0 964 +0 Hover/Click
Dec21 210225 17.39 17.49 17.39 17.48 +0.12 1 834 +1 Hover/Click
Jan22 210225 16.99 17.02 16.94 17.02 +0.02 3 203 +3 Hover/Click
Feb22 210225 16.94 17.00 16.94 17.00 +0.05 0 121 +0 Hover/Click
Total Volume and Open Interest 915 22,737 +231  
Cocoa(ICE) Weekly Monthly
Mar21 210225 2705 2705 2705 2705 +55 97 1,870 -97 Hover/Click
May21 210225 2570 2625 2565 2608 +55 14,180 107,198 -1,547 Hover/Click
Jul21 210225 2557 2617 2557 2600 +58 6,248 49,855 -126 Hover/Click
Sep21 210225 2553 2613 2553 2595 +56 3,007 22,984 -880 Hover/Click
Dec21 210225 2551 2605 2549 2585 +52 794 11,922 -541 Hover/Click
Mar22 210225 2549 2590 2543 2577 +51 334 5,284 +22 Hover/Click
May22 210225 2548 2586 2542 2573 +49 130 1,403 -9 Hover/Click
Total Volume and Open Interest 24,971 208,471 -3,151  
Coffee "C"(ICE) Weekly Monthly
Mar21 210225 136.25 139.30 136.25 139.20 +3.55 79 316 -20 Hover/Click
May21 210225 136.80 140.45 136.65 140.05 +2.80 36,270 110,593 +1,738 Hover/Click
Jul21 210225 138.70 142.20 138.50 141.85 +2.80 15,898 45,705 -245 Hover/Click
Sep21 210225 140.00 143.80 140.00 143.50 +2.75 13,476 42,038 -375 Hover/Click
Dec21 210225 141.75 145.25 141.75 144.90 +2.65 5,923 30,000 -709 Hover/Click
Mar22 210225 142.80 145.90 142.80 145.90 +2.60 2,805 15,295 +1,381 Hover/Click
Total Volume and Open Interest 78,392 260,830 +2,802  
Orange Juice(ICE) Weekly Monthly
Mar21 210225 111.50 111.70 106.85 107.90 -4.00 812 2,307 -815 Hover/Click
May21 210225 115.50 115.60 111.35 112.20 -3.35 1,125 8,685 +663 Hover/Click
Jul21 210225 117.85 118.25 114.50 115.15 -3.30 124 977 +10 Hover/Click
Sep21 210225 119.70 119.70 117.25 118.05 -3.05 23 245 +13 Hover/Click
Nov21 210225 122.50 122.50 120.85 120.85 -2.95 3 178 +0 Hover/Click
Jan22 210225 123.55 123.55 123.55 123.55 -2.95 3 33 +2 Hover/Click
Total Volume and Open Interest 2,090 12,426 -127  
Sugar #11(ICE) Weekly Monthly
Mar21 210225 18.12 18.38 17.70 17.84 -0.32 48,482 51,486 -18,770 Hover/Click
May21 210225 17.21 17.36 16.68 16.84 -0.33 84,534 419,200 -5,124 Hover/Click
Jul21 210225 16.48 16.63 16.12 16.24 -0.23 33,569 193,636 +879 Hover/Click
Oct21 210225 16.11 16.25 15.86 15.97 -0.14 17,093 138,127 +360 Hover/Click
Mar22 210225 16.16 16.28 15.98 16.09 -0.07 7,458 95,891 -1,224 Hover/Click
May22 210225 15.17 15.27 15.03 15.15 -0.02 2,033 52,663 +376 Hover/Click
Jul22 210225 14.45 14.54 14.35 14.47 +0.03 1,969 46,366 +542 Hover/Click
Oct22 210225 14.09 14.12 13.99 14.11 +0.07 1,542 34,870 -78 Hover/Click
Total Volume and Open Interest 197,628 1,065,425 -22,654  
London Cocoa(LCE) Weekly Monthly
Mar21 210225 1840 1900 1840 1888 +50 4,585 55,804 -1,205 Hover/Click
May21 210225 1715 1756 1713 1749 +38 11,483 44,733 -122 Hover/Click
Jul21 210225 1688 1718 1684 1712 +30 4,361 33,060 +448 Hover/Click
Sep21 210225 1688 1717 1685 1711 +27 3,718 36,203 +775 Hover/Click
Dec21 210225 1694 1722 1692 1716 +26 2,030 38,248 +540 Hover/Click
Mar22 210225 1695 1725 1695 1718 +25 1,373 17,271 +148 Hover/Click
May22 210225 1701 1727 1700 1722 +22 281 6,323 +21 Hover/Click
Total Volume and Open Interest 28,056 236,340 +764  
London Sugar(LCE) Weekly Monthly
May21 210225 482.40 484.90 466.00 468.00 -12.50 7,724 43,363 -2,030 Hover/Click
Aug21 210225 463.80 465.40 450.40 453.00 -9.60 1,852 26,137 -11 Hover/Click
Oct21 210225 448.00 449.80 438.50 441.70 -6.30 717 8,332 -38 Hover/Click
Dec21 210225 440.00 441.30 432.40 436.10 -4.20 149 4,157 -13 Hover/Click
Mar22 210225 435.20 435.20 428.90 431.80 -2.90 63 2,264 +39 Hover/Click
Total Volume and Open Interest 10,523 85,424 -2,035  
Cotton(ICE) Weekly Monthly
Mar21 210225 91.89 92.95 88.24 88.24 -4.09 21 25 -27 Hover/Click
May21 210225 93.91 95.60 89.69 89.69 -4.00 13,322 121,856 -524 Hover/Click
Jul21 210225 94.59 96.22 90.33 90.37 -3.96 8,960 58,701 +1,080 Hover/Click
Oct21 210225 89.29 90.25 86.18 86.18 -3.11 0 19 +0 Hover/Click
Dec21 210225 87.82 89.28 84.25 84.78 -2.88 6,784 55,639 +686 Hover/Click
Mar22 210225 86.40 87.45 83.47 83.83 -2.11 504 6,609 +124 Hover/Click
Total Volume and Open Interest 30,074 249,805 +1,596  
Lumber(CME) Weekly Monthly
Mar21 210225 1010.8 1013.7 996.1 1007.0 -3.8 209 755 -85  
May21 210225 906.6 912.0 874.4 878.3 -28.1 240 1,830 +53  
Jul21 210225 807.7 809.9 775.7 787.2 -20.5 48 594 +34  
Sep21 210225 735.0 735.0 735.0 735.0 -22.0 2 105 +2  
Nov21 210225 703.0 703.0 703.0 703.0 -22.0 2 9 +2  
Jan22 210225 703.0 703.0 703.0 703.0 -22.0        
Mar22 210225 703.0 703.0 703.0 703.0 -22.0        
Total Volume and Open Interest 501 3,293 +6  
Crude Oil(NYM) Weekly Monthly
Apr21 210225 63.39 63.81 62.65 63.53 +0.31 570,677 444,616 -8,081 Hover/Click
May21 210225 63.22 63.56 62.45 63.22 +0.22 150,924 258,657 -2,555 Hover/Click
Jun21 210225 62.74 63.09 62.02 62.70 +0.18 131,364 267,741 -1,016 Hover/Click
Jul21 210225 62.13 62.47 61.47 62.07 +0.14 32,029 161,888 +1,737 Hover/Click
Aug21 210225 61.45 61.82 60.85 61.39 +0.10 24,180 98,367 +1,889 Hover/Click
Sep21 210225 60.75 61.17 60.24 60.74 +0.10 32,571 113,295 -1,336 Hover/Click
Oct21 210225 60.25 60.55 59.67 60.12 +0.09 6,547 69,211 +1,820 Hover/Click
Nov21 210225 59.60 59.82 59.16 59.56 +0.09 5,323 69,299 +680 Hover/Click
Dec21 210225 59.10 59.52 58.67 59.05 +0.07 73,003 316,953 +2,221 Hover/Click
Jan22 210225 58.55 59.00 58.22 58.56 +0.06 3,121 56,896 -350 Hover/Click
Feb22 210225 58.17 58.51 57.78 58.11 +0.06 3,112 42,947 +276 Hover/Click
Mar22 210225 57.68 57.68 57.68 57.68 +0.05 4,106 46,582 +804 Hover/Click
Apr22 210225 57.28 57.28 57.28 57.28 +0.04 570 17,931 +151 Hover/Click
May22 210225 56.91 56.91 56.91 56.91 +0.04 433 17,470 +26 Hover/Click
Jun22 210225 56.64 56.99 56.26 56.57 +0.04 14,439 103,606 -1,292 Hover/Click
Jul22 210225 56.22 56.22 56.22 56.22 +0.04 709 20,994 +280 Hover/Click
Total Volume and Open Interest 1,081,064 2,458,401 -3,887  
e-miNY Crude Oil(NYM)
Apr21 210225 63.450 63.800 62.650 63.525 +0.300 18,984 2,216 +102  
May21 210225 63.150 63.550 62.475 63.225 +0.225 1,306 545 +50  
Jun21 210225 62.800 63.050 62.050 62.700 +0.175 158 367 -12  
Jul21 210225 61.875 62.425 61.625 62.075 +0.150 26 52 +5  
Aug21 210225 61.400 61.400 61.400 61.400 +0.100 13 11 -1  
Sep21 210225 60.325 60.750 60.325 60.750 +0.100 5 19 +3  
Oct21 210225 60.125 60.125 60.125 60.125 +0.100 0 22 +0  
Nov21 210225 59.550 59.575 59.550 59.550 +0.075 3 14 -1  
Dec21 210225 59.275 59.475 58.700 59.050 +0.075 65 271 +5  
Jan22 210225 58.525 58.775 58.275 58.550 +0.050 11 16 +1  
Total Volume and Open Interest 20,607 3,645 +143  
NY Harbor ULSD(NYM) Weekly Monthly
Mar21 210225 191.11 192.01 188.81 190.66 -0.17 27,707 20,759 -11,043 Hover/Click
Apr21 210225 190.40 191.30 188.04 189.79 -0.21 85,247 121,988 +8,764 Hover/Click
May21 210225 189.47 190.27 187.09 188.69 -0.26 34,233 63,256 +2,713 Hover/Click
Jun21 210225 188.98 189.53 186.45 187.91 -0.32 18,716 66,001 +417 Hover/Click
Jul21 210225 187.72 188.90 186.10 187.45 -0.34 4,950 21,475 -170 Hover/Click
Aug21 210225 187.74 188.14 185.91 187.20 -0.34 1,812 11,836 +29 Hover/Click
Sep21 210225 187.19 188.42 185.97 187.21 -0.30 4,335 17,229 +436 Hover/Click
Oct21 210225 188.15 188.60 186.33 187.25 -0.33 854 7,697 +165 Hover/Click
Nov21 210225 187.29 187.91 186.12 187.29 -0.30 883 6,914 +191 Hover/Click
Dec21 210225 187.30 188.26 185.96 187.17 -0.26 5,283 35,367 +813 Hover/Click
Jan22 210225 187.39 187.39 186.30 187.09 -0.25 611 11,086 -181 Hover/Click
Feb22 210225 186.99 186.99 185.90 186.66 -0.24 381 2,374 +6 Hover/Click
Mar22 210225 186.40 186.40 184.98 185.61 -0.22 285 2,847 -79 Hover/Click
Apr22 210225 183.21 184.82 183.21 183.88 -0.18 156 1,343 +13 Hover/Click
Total Volume and Open Interest 186,606 417,824 +2,156  
RBOB Gasoline(NYM) Weekly Monthly
Mar21 210225 189.50 190.40 186.87 189.23 -0.33 36,131 24,498 -6,154 Hover/Click
Apr21 210225 197.93 198.76 195.35 197.64 -0.13 77,848 125,807 -2,044 Hover/Click
May21 210225 197.07 198.11 194.88 196.99 -0.05 31,968 70,977 +1,043 Hover/Click
Jun21 210225 195.51 196.53 193.52 195.44 -0.10 26,058 64,145 +336 Hover/Click
Jul21 210225 193.15 194.24 191.45 193.18 -0.16 7,531 27,048 +27 Hover/Click
Aug21 210225 190.70 191.17 189.08 190.52 -0.18 3,447 11,173 +308 Hover/Click
Sep21 210225 187.61 188.29 185.65 187.27 -0.15 6,011 26,988 +118 Hover/Click
Oct21 210225 174.70 176.15 173.96 175.20 -0.04 1,387 17,774 +258 Hover/Click
Nov21 210225 172.01 172.01 170.31 171.39 unch 783 9,613 +0 Hover/Click
Dec21 210225 169.00 169.33 167.38 168.59 +0.05 2,677 31,477 +230 Hover/Click
Total Volume and Open Interest 194,307 418,764 -5,737  
e-miNY RBOB Gasoline(NYM)
Mar21 210225 189.23 189.23 189.23 189.23 -0.33        
Apr21 210225 197.64 197.64 197.64 197.64 -0.13        
May21 210225 196.99 196.99 196.99 196.99 -0.05        
Jun21 210225 195.44 195.44 195.44 195.44 -0.10        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Apr21 210225 2.806 2.855 2.761 2.777 -0.018 129,778 182,755 +652 Hover/Click
May21 210225 2.833 2.879 2.795 2.809 -0.013 41,710 206,535 +1,101 Hover/Click
Jun21 210225 2.886 2.926 2.847 2.860 -0.011 26,510 74,002 +2,222 Hover/Click
Jul21 210225 2.929 2.972 2.898 2.911 -0.010 30,043 69,649 +484 Hover/Click
Aug21 210225 2.944 2.985 2.915 2.928 -0.009 11,070 45,778 +87 Hover/Click
Sep21 210225 2.934 2.971 2.902 2.916 -0.010 12,978 91,045 +1,448 Hover/Click
Oct21 210225 2.944 2.981 2.911 2.927 -0.010 27,638 130,246 -1,487 Hover/Click
Nov21 210225 2.998 3.035 2.967 2.982 -0.010 8,111 50,454 +499 Hover/Click
Dec21 210225 3.129 3.156 3.090 3.105 -0.013 6,213 45,885 -1,939 Hover/Click
Jan22 210225 3.218 3.245 3.178 3.195 -0.013 9,623 62,672 +6 Hover/Click
Feb22 210225 3.147 3.171 3.107 3.121 -0.014 4,902 23,886 -1,449 Hover/Click
Mar22 210225 2.910 2.939 2.881 2.898 -0.013 7,526 39,095 +246 Hover/Click
Apr22 210225 2.501 2.515 2.471 2.480 -0.016 5,537 36,907 +192 Hover/Click
May22 210225 2.457 2.470 2.428 2.435 -0.016 1,697 17,877 +18 Hover/Click
Jun22 210225 2.507 2.507 2.462 2.472 -0.015 1,275 12,725 +449 Hover/Click
Jul22 210225 2.548 2.548 2.502 2.513 -0.014 1,390 7,815 -186 Hover/Click
Total Volume and Open Interest 376,351 1,194,039 -11,760  
Brent Crude Oil(ICE) Weekly Monthly
Apr21 210225 67.20 67.70 66.48 66.88 -0.16 231,183 169,527 -52,252 Hover/Click
May21 210225 66.45 66.82 65.63 66.11 -0.07 354,828 637,154 -2,705 Hover/Click
Jun21 210225 65.77 66.16 65.00 65.48 -0.05 182,886 340,899 -1,006 Hover/Click
Jul21 210225 65.08 65.47 64.37 64.82 -0.05 82,036 203,098 +11,844 Hover/Click
Aug21 210225 64.49 64.90 63.82 64.23 -0.06 35,347 126,689 +2,721 Hover/Click
Sep21 210225 63.91 64.34 63.30 63.68 -0.08 40,709 112,024 -208 Hover/Click
Oct21 210225 63.48 63.83 62.84 63.19 -0.08 14,649 67,529 +257 Hover/Click
Nov21 210225 63.03 63.36 62.40 62.74 -0.07 8,585 48,778 -216 Hover/Click
Dec21 210225 62.51 62.92 61.97 62.32 -0.06 93,347 282,802 -4,565 Hover/Click
Jan22 210225 61.90 61.90 61.90 61.90 -0.06 3,815 49,344 +477 Hover/Click
Feb22 210225 61.61 61.61 61.40 61.50 -0.06 5,386 46,466 -248 Hover/Click
Mar22 210225 61.46 61.48 61.03 61.14 -0.06 7,015 59,907 -240 Hover/Click
Apr22 210225 60.80 60.80 60.80 60.80 -0.06 2,542 20,309 +505 Hover/Click
May22 210225 60.47 60.47 60.47 60.47 -0.06 2,409 20,817 -767 Hover/Click
Total Volume and Open Interest 1,114,667 2,725,177 -40,850  
Gas Oil(ICE) Weekly Monthly
Mar21 210225 545.00 548.00 537.50 542.25 +0.75 71,999 128,328 -4,479 Hover/Click
Apr21 210225 546.25 548.75 538.25 543.00 +1.00 106,884 171,216 +5,743 Hover/Click
May21 210225 544.75 548.25 538.50 543.00 +1.25 37,747 103,841 -2,736 Hover/Click
Jun21 210225 544.25 547.00 537.75 542.00 +1.50 37,252 107,556 +967 Hover/Click
Jul21 210225 542.25 545.50 536.75 541.00 +1.75 10,990 52,383 -358 Hover/Click
Aug21 210225 540.75 544.50 536.00 540.00 +1.75 4,663 29,792 -162 Hover/Click
Sep21 210225 541.25 543.75 535.50 539.50 +2.00 8,914 38,466 +432 Hover/Click
Oct21 210225 540.25 543.50 535.50 539.50 +2.00 7,630 59,612 +1,842 Hover/Click
Nov21 210225 539.00 541.50 533.75 537.50 +1.75 2,788 30,512 +64 Hover/Click
Dec21 210225 535.75 538.75 531.00 534.75 +1.75 21,970 112,113 +61 Hover/Click
Total Volume and Open Interest 323,982 990,753 +945  
Ethanol(CBOT)
Mar21 210225 1.690 1.690 1.690 1.690 unch 0 9 +0  
Apr21 210225 1.729 1.729 1.729 1.729 unch 0 43 +0  
May21 210225 1.700 1.700 1.700 1.700 unch 0 32 +0  
Jun21 210225 1.686 1.686 1.686 1.686 unch        
Jul21 210225 1.686 1.686 1.686 1.686 unch        
Aug21 210225 1.686 1.686 1.686 1.686 unch 0 5 +0  
Sep21 210225 1.686 1.686 1.686 1.686 unch        
Oct21 210225 1.673 1.673 1.673 1.673 unch        
Total Volume and Open Interest 0 89 +0  
WTI Crude Oil(ICE) Weekly Monthly
Apr21 210225 63.39 63.80 62.65 63.53 +0.31 49,388 53,758 +703 Hover/Click
May21 210225 63.20 63.57 62.46 63.22 +0.22 75,460 41,205 +968 Hover/Click
Jun21 210225 62.61 63.06 62.05 62.70 +0.18 74,848 70,907 -1,213 Hover/Click
Jul21 210225 62.02 62.31 61.57 62.07 +0.14 42,976 23,857 +3,097 Hover/Click
Aug21 210225 61.38 61.56 60.94 61.39 +0.10 15,663 17,035 +987 Hover/Click
Sep21 210225 60.81 60.83 60.32 60.74 +0.10 8,554 21,105 +789 Hover/Click
Oct21 210225 60.20 60.28 59.75 60.12 +0.09 2,230 11,554 -40 Hover/Click
Nov21 210225 59.23 59.64 59.23 59.56 +0.09 1,681 11,026 -37 Hover/Click
Dec21 210225 59.22 59.48 58.69 59.05 +0.07 15,702 87,857 -831 Hover/Click
Jan22 210225 58.56 58.56 58.56 58.56 +0.06 381 6,109 -35 Hover/Click
Feb22 210225 58.11 58.11 58.11 58.11 +0.06 341 4,608 +78 Hover/Click
Mar22 210225 57.68 57.68 57.68 57.68 +0.05 750 9,984 -36 Hover/Click
Apr22 210225 57.28 57.28 57.28 57.28 +0.04 165 4,279 +26 Hover/Click
May22 210225 56.91 56.91 56.91 56.91 +0.04 124 3,651 -7 Hover/Click
Jun22 210225 56.45 56.57 56.45 56.57 +0.04 5,073 24,905 +1,551 Hover/Click
Jul22 210225 56.22 56.22 56.22 56.22 +0.04 166 1,807 +60 Hover/Click
Total Volume and Open Interest 299,536 516,616 +7,596  
US Dollar Index(ICE) Weekly Monthly
Mar21 210225 90.075 90.295 89.675 90.135 -0.035 22,814 39,727 +793 Hover/Click
Jun21 210225 90.085 90.275 89.655 90.120 -0.025 345 1,407 -3 Hover/Click
Sep21 210225 89.700 90.155 89.675 90.100 -0.030 0 171 +0 Hover/Click
Total Volume and Open Interest 23,168 41,377 +794  
Australian Dollar(CME) Weekly Monthly
Mar21 210225 79.65 80.08 78.60 79.04 -0.40 113,356 142,058 +2,680 Hover/Click
Jun21 210225 79.68 80.09 78.61 79.05 -0.41 1,140 2,035 +337 Hover/Click
Sep21 210225 79.90 80.08 78.62 79.04 -0.43 0 381 +0 Hover/Click
Total Volume and Open Interest 114,560 145,261 +3,020  
British Pound(CME) Weekly Monthly
Mar21 210225 141.42 141.83 140.02 140.35 -0.90 68,130 170,459 +1,223 Hover/Click
Jun21 210225 141.45 141.87 140.07 140.39 -0.90 607 4,633 +158 Hover/Click
Sep21 210225 141.34 141.86 140.15 140.42 -0.90 1 353 -1 Hover/Click
Total Volume and Open Interest 68,793 176,721 +1,416  
Canadian Dollar(CME) Weekly Monthly
Mar21 210225 79.91 80.21 79.28 79.52 -0.30 77,218 157,841 +2,712 Hover/Click
Jun21 210225 79.91 80.21 79.28 79.51 -0.31 2,956 6,669 +1,722 Hover/Click
Sep21 210225 80.07 80.18 79.30 79.50 -0.30 11 1,079 +6 Hover/Click
Dec21 210225 79.97 80.15 79.32 79.48 -0.30 87 1,089 +47 Hover/Click
Total Volume and Open Interest 80,424 166,868 +4,462  
Japanese Yen(CME) Weekly Monthly
Mar21 210225 94.46 94.49 93.99 94.16 -0.25 84,066 181,882 -147 Hover/Click
Jun21 210225 94.54 94.58 94.10 94.25 -0.25 274 783 +93 Hover/Click
Sep21 210225 94.58 94.66 94.20 94.34 -0.25 0 206 +0 Hover/Click
Total Volume and Open Interest 84,392 183,247 -50  
Swiss Franc(CME) Weekly Monthly
Mar21 210225 110.32 110.82 110.16 110.56 +0.35 28,895 52,121 +2,494 Hover/Click
Jun21 210225 110.58 111.07 110.44 110.83 +0.35 42 786 +7 Hover/Click
Sep21 210225 111.10 111.31 110.74 111.10 +0.35 7 91 +4 Hover/Click
Total Volume and Open Interest 28,944 53,002 +2,505  
EuroFX(CME) Weekly Monthly
Mar21 210225 121.71 122.49 121.60 121.89 +0.36 157,735 669,797 -2,553 Hover/Click
Jun21 210225 121.94 122.71 121.84 122.13 +0.36 4,793 20,290 +3,538 Hover/Click
Sep21 210225 122.47 122.95 122.19 122.36 +0.36 89 2,934 -43 Hover/Click
Total Volume and Open Interest 162,758 696,916 +956  
Mexican Peso(CME) Weekly Monthly
Mar21 210225 489.63 489.88 474.50 479.50 -9.50 56,566 159,633 +461 Hover/Click
Jun21 210225 485.00 485.25 470.25 475.00 -9.50 2,063 5,606 +1,786 Hover/Click
Total Volume and Open Interest 58,649 165,600 +2,247  
Brazilian Real(CME) Weekly Monthly
Mar21 210225 184.00 185.00 180.30 181.35 -2.95 15,489 25,947 -6,258 Hover/Click
Apr21 210225 184.10 185.00 180.20 181.20 -2.90 9,255 9,690 +5,612  
May21 210225 181.55 184.00 180.30 181.00 -2.95 0 3 +0  
Jun21 210225 183.40 184.15 179.85 180.80 -2.85 23 609 +18 Hover/Click
Total Volume and Open Interest 24,767 36,249 -628  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210225 161~190 161~240 157~230 159~220 -1~270 1,080,853 426,729 -400,020 Hover/Click
Jun21 210225 160~030 160~070 156~080 158~070 -1~250 695,221 822,507 +403,877 Hover/Click
Sep21 210225 158~070 158~070 158~070 158~070 -1~250 3 3 +3 Hover/Click
Total Volume and Open Interest 1,776,077 1,249,239 +3,860  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210225 135~075 135~090 133~025 133~215 -1~155 4,343,895 1,439,780 -1,271,420 Hover/Click
Jun21 210225 134~045 134~065 131~310 132~185 -1~160 2,941,158 2,609,580 +1,447,859 Hover/Click
Sep21 210225 132~125 132~125 132~125 132~125 -1~160       Hover/Click
Total Volume and Open Interest 7,285,053 4,049,360 +176,439  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210225 125~076 125~080 124~002 124~106 -0~276 3,092,090 1,407,398 -1,060,294 Hover/Click
Jun21 210225 124~280 124~282 123~176 123~294 -0~292 2,255,055 2,380,504 +1,099,786 Hover/Click
Sep21 210225 123~266 123~266 123~266 123~266 -0~292       Hover/Click
Total Volume and Open Interest 5,347,145 3,787,902 +39,492  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210225 110~151 110~152 110~106 110~122 -0~030 1,682,493 844,090 -826,213 Hover/Click
Jun21 210225 110~145 110~146 110~093 110~112 -0~034 1,481,890 1,534,914 +784,352 Hover/Click
Sep21 210225 110~112 110~112 110~112 110~112 -0~034       Hover/Click
Total Volume and Open Interest 3,164,383 2,379,004 -41,861  
Eurodollars(CME) Weekly Monthly
Mar21 210225 99.835 99.835 99.815 99.823 -0.012 142,903 1,075,658 -11,491  
Jun21 210225 99.845 99.850 99.825 99.835 -0.010 105,127 1,111,270 +3,471  
Sep21 210225 99.825 99.830 99.800 99.815 -0.010 76,492 825,252 +2,975  
Dec21 210225 99.780 99.785 99.755 99.775 -0.005 77,209 947,021 +11,357  
Mar22 210225 99.810 99.815 99.775 99.795 -0.015 105,931 935,123 +2,660  
Jun22 210225 99.790 99.795 99.710 99.740 -0.050 102,791 791,698 -6,518  
Sep22 210225 99.750 99.755 99.625 99.680 -0.070 169,875 690,148 +28,703  
Dec22 210225 99.665 99.665 99.500 99.565 -0.100 215,911 542,201 -12,064  
Mar23 210225 99.605 99.605 99.395 99.475 -0.130 218,179 1,227,786 +11,352  
Jun23 210225 99.480 99.485 99.215 99.310 -0.170 196,727 654,246 -4,134  
Sep23 210225 99.270 99.270 98.960 99.065 -0.205 173,320 566,104 +7,961  
Dec23 210225 99.150 99.150 98.815 98.915 -0.230 234,418 579,809 +10,129  
Mar24 210225 99.035 99.035 98.680 98.790 -0.235 108,472 350,390 -72,036  
Jun24 210225 98.905 98.905 98.540 98.655 -0.235 123,423 249,705 -959  
Sep24 210225 98.785 98.785 98.415 98.540 -0.220 105,553 184,464 -49,031  
Dec24 210225 98.675 98.675 98.315 98.435 -0.205 95,491 219,437 -11,730  
Mar25 210225 98.580 98.585 98.230 98.345 -0.205 53,918 137,731 +575  
Jun25 210225 98.480 98.490 98.140 98.255 -0.195 56,308 132,420 -47,603  
Total Volume and Open Interest 2,478,587 11,575,108 -136,713  
Ultra T-Bond(CBOT)
Mar21 210225 190~02 190~10 183~29 187~06 -2~25 597,374 423,950 -292,459  
Jun21 210225 188~21 188~24 182~09 185~24 -2~18 442,441 764,961 +295,857  
Sep21 210225 185~24 185~24 185~24 185~24 -2~18        
Total Volume and Open Interest 1,039,815 1,188,911 +3,398  
Ultra 10-Yr T-Note(CBOT)
Mar21 210225 150~075 150~095 147~005 148~080 -1~270 960,686 500,523 -400,243  
Jun21 210225 148~200 148~220 145~135 146~230 -1~255 704,196 862,384 +384,693  
Sep21 210225 146~230 146~230 146~230 146~230 -1~255        
Total Volume and Open Interest 1,664,882 1,362,907 -15,550  
30 Day Federal Funds(CBOT)
Feb21 210225 99.925 99.925 99.925 99.925 unch 676 210,580 +177  
Mar21 210225 99.935 99.935 99.930 99.935 unch 2,666 121,837 +34  
Apr21 210225 99.925 99.930 99.915 99.920 -0.005 13,826 154,996 +52  
May21 210225 99.915 99.915 99.910 99.910 -0.005 12,494 97,685 +4,009  
Jun21 210225 99.915 99.915 99.905 99.910 unch 2,675 81,130 +886  
Jul21 210225 99.915 99.915 99.905 99.905 -0.005 1,221 109,594 +160  
Total Volume and Open Interest 45,067 1,192,400 +7,361  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210225 151.04 151.09 150.75 150.75 -0.30 740 13,908 +124 Hover/Click
Jun21 210225 150.58 150.58 150.58 150.58 -0.30 12 15 +10 Hover/Click
Sep21 210225 150.58 150.58 150.58 150.58 -0.30       Hover/Click
Total Volume and Open Interest 752 13,923 +134  
Euro-Buxl(EUREX)
Mar21 210225 209.62 209.66 205.78 208.02 -1.06 132,487 302,885 -5,166  
Jun21 210225 207.80 207.80 204.34 206.38 -1.06 8,292 77,855 +5,560  
Sep21 210225 204.98 204.98 204.98 204.98 -1.06 0 1 +0  
Total Volume and Open Interest 140,779 380,741 +394  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210225 174.21 174.25 172.08 173.06 -0.98 1,178,172 1,489,491 -45,033 Hover/Click
Jun21 210225 171.15 171.18 169.24 170.19 -0.98 39,827 168,134 +27,087 Hover/Click
Sep21 210225 172.86 172.86 172.86 172.86 -0.98 0 2 +0 Hover/Click
Total Volume and Open Interest 1,217,999 1,657,627 -17,946  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210225 134.53 134.53 133.83 134.12 -0.37 601,498 1,155,799 +14,014 Hover/Click
Jun21 210225 134.87 134.87 134.18 134.45 -0.43 29,654 49,405 +16,976 Hover/Click
Sep21 210225 136.12 136.12 136.12 136.12 -0.37       Hover/Click
Total Volume and Open Interest 631,152 1,205,204 +30,990  
Euro-Schatz(EUREX)
Mar21 210225 112.22 112.22 112.11 112.14 -0.08 327,480 1,452,198 -56,863  
Jun21 210225 112.09 112.10 111.96 112.00 -0.10 67,545 80,335 +58,122  
Sep21 210225 112.72 112.72 112.72 112.72 -0.08        
Total Volume and Open Interest 395,025 1,532,533 +1,259  
3-Mth Euribor(EUREX)
Mar21 210225 100.525 100.525 100.525 100.525 -0.005 0 772 +0  
Jun21 210225 100.525 100.525 100.525 100.525 -0.005 0 593 +0  
Sep21 210225 100.510 100.510 100.510 100.510 -0.025 0 991 +0  
Total Volume and Open Interest 0 3,518 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210225 129~09 129~10 128~20 129~04 -0~10 1,067,960 146,044 -283,246 Hover/Click
Jun21 210225 128~08 128~11 127~20 128~04 -0~10 838,677 540,164 +132,678 Hover/Click
Total Volume and Open Interest 1,915,416 686,298 -150,478  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210225 99.93 99.93 99.92 99.92 -0.01 35,548 597,518 -463  
Jun21 210225 99.93 99.93 99.92 99.92 -0.01 28,990 680,361 +1,388  
Sep21 210225 99.94 99.94 99.90 99.91 -0.03 64,104 504,041 -12,889  
Dec21 210225 99.93 99.93 99.87 99.89 -0.04 119,396 532,732 -9,461  
Mar22 210225 99.86 99.86 99.78 99.81 -0.06 67,176 609,065 -4,090  
Jun22 210225 99.83 99.84 99.75 99.76 -0.07 63,222 370,080 +8,146  
Total Volume and Open Interest 871,430 4,771,242 +9,051  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210225 100.530 100.535 100.525 100.525 -0.005 28,696 346,391 +203  
Jun21 210225 100.530 100.535 100.505 100.520 -0.010 27,932 353,785 -4,744  
Sep21 210225 100.535 100.535 100.490 100.510 -0.025 24,091 334,038 -518  
Total Volume and Open Interest 677,243 3,591,868 +50,336  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210225 99.98 99.99 99.96 99.98 -0.01 4,879 121,576 -152  
Jun21 210225 99.96 99.97 99.93 99.95 -0.02 21,725 149,117 +615  
Sep21 210225 99.95 99.95 99.90 99.92 -0.03 19,761 170,069 +5,047  
Dec21 210225 99.92 99.92 99.86 99.89 -0.03 34,744 163,708 +1,385  
Mar22 210225 99.88 99.89 99.82 99.86 -0.03 24,643 141,495 +1,254  
Jun22 210225 99.84 99.85 99.77 99.82 -0.02 27,169 85,098 +1,305  
Sep22 210225 99.77 99.78 99.70 99.75 -0.02 17,991 61,295 +449  
Dec22 210225 99.68 99.70 99.61 99.66 -0.03 15,914 49,122 -2,435  
Mar23 210225 99.61 99.61 99.55 99.56 -0.04 478 4,230 -40  
Jun23 210225 99.47 99.47 99.46 99.46 -0.04 5 1,871 -1  
Total Volume and Open Interest 167,314 949,231 +7,407  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210225 98.39 98.40 98.26 98.27 -0.12 353,767 1,453,512 +4,577  
Jun21 210225 98.35 98.35 98.23 98.23 -0.12 760 3,238 +737  
Total Volume and Open Interest 354,527 1,456,750 +5,314  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210225 99.74 99.74 99.65 99.70 -0.04 280,493 1,004,769 -31,165  
Jun21 210225 99.71 99.71 99.65 99.65 -0.06 15 99 +15  
Total Volume and Open Interest 280,508 1,004,868 -31,150  
Gold(CMX) Weekly Monthly
Apr21 210225 1804.9 1805.0 1763.9 1775.4 -22.5 191,147 364,210 -10,627 Hover/Click
Jun21 210225 1806.9 1806.9 1767.1 1778.4 -22.4 5,533 69,730 +1,368 Hover/Click
Aug21 210225 1805.5 1806.6 1769.9 1780.8 -22.0 933 19,620 +107 Hover/Click
Oct21 210225 1793.7 1807.8 1772.8 1782.7 -21.5 238 7,511 -8 Hover/Click
Dec21 210225 1810.1 1810.1 1773.5 1784.4 -21.3 399 11,751 +88 Hover/Click
Feb22 210225 1809.0 1809.0 1785.4 1786.3 -20.8 22 3,968 -3 Hover/Click
Apr22 210225 1802.1 1802.1 1787.9 1787.9 -20.1 0 45 +0 Hover/Click
Jun22 210225 1789.8 1789.8 1789.8 1789.8 -20.1 1 128 +0 Hover/Click
Aug22 210225 1791.3 1791.3 1791.3 1791.3 -20.1 0 4 +0 Hover/Click
Oct22 210225 1795.0 1795.0 1795.0 1795.0 -20.1       Hover/Click
Dec22 210225 1796.0 1799.2 1796.0 1797.1 -20.1 2 272 +1 Hover/Click
Total Volume and Open Interest 199,859 481,125 -9,407  
Silver(CMX) Weekly Monthly
Mar21 210225 2803.0 2827.5 2729.5 2763.7 -22.2 104,383 28,342 -18,712 Hover/Click
May21 210225 2808.0 2834.5 2734.5 2768.5 -24.3 65,495 119,014 +11,535 Hover/Click
Jul21 210225 2802.0 2835.5 2740.0 2771.6 -23.8 2,359 12,519 +324 Hover/Click
Sep21 210225 2808.0 2831.0 2740.0 2773.3 -23.0 533 4,467 +97 Hover/Click
Dec21 210225 2812.0 2830.0 2745.0 2775.7 -21.2 408 5,764 +70 Hover/Click
Mar22 210225 2803.5 2820.0 2765.0 2778.7 -20.6 50 575 +1 Hover/Click
May22 210225 2783.7 2783.7 2783.7 2783.7 -20.6 4 62 +0 Hover/Click
Total Volume and Open Interest 174,359 172,392 -6,543  
Platinum(NYMEX) Weekly Monthly
Apr21 210225 1275.2 1277.1 1221.9 1231.5 -26.4 22,302 64,491 -1,453 Hover/Click
Jul21 210225 1274.1 1277.4 1226.8 1235.7 -26.3 1,897 8,873 +1,115 Hover/Click
Oct21 210225 1283.8 1283.8 1231.3 1239.8 -26.2 43 394 +19 Hover/Click
Jan22 210225 1267.6 1267.6 1243.5 1243.5 -26.4 6 109 +1 Hover/Click
Total Volume and Open Interest 24,282 73,964 -310  
Palladium(NYMEX) Weekly Monthly
Mar21 210225 2438.00 2480.00 2391.00 2407.30 -14.80 4,474 1,226 -1,189 Hover/Click
Jun21 210225 2446.00 2491.00 2401.50 2414.80 -16.70 3,262 8,219 +615 Hover/Click
Sep21 210225 2458.00 2469.00 2405.00 2414.80 -20.00 0 4 +0 Hover/Click
Total Volume and Open Interest 7,766 9,479 -544  
Copper(CMX) Weekly Monthly
Mar21 210225 430.80 436.40 419.55 426.60 -2.85 143,343 29,311 -13,506 Hover/Click
May21 210225 432.15 437.55 419.10 426.35 -4.05 79,806 157,554 +5,066 Hover/Click
Jul21 210225 431.30 437.05 418.65 425.85 -4.15 7,849 32,192 +732 Hover/Click
Sep21 210225 432.50 436.00 418.25 424.95 -4.20 2,414 23,947 +617 Hover/Click
Dec21 210225 429.00 433.80 417.10 422.95 -4.10 1,546 14,650 -276 Hover/Click
Total Volume and Open Interest 237,244 268,170 -6,907  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210225 31939 32033 31247 31371 -545 295,740 91,515 -2,786 Hover/Click
Jun21 210225 31814 31910 31138 31260 -538 302 544 +43 Hover/Click
Sep21 210225 31575 31751 31068 31161 -555 1 19 -1 Hover/Click
Dec21 210225 31083 31083 31083 31083 -550 0 1 +0 Hover/Click
Total Volume and Open Interest 296,043 92,079 -2,744  
S & P 500(CME) Weekly Monthly
Mar21 210225 3828.00 3933.25 3821.25 3828.00 -94.50 3,668 26,005 +1,451  
Jun21 210225 3818.00 3818.00 3818.00 3818.00 -94.50 0 22 +0  
Sep21 210225 3808.00 3808.00 3808.00 3808.00 -94.50        
Dec21 210225 3794.25 3794.25 3794.25 3794.25 -94.25        
Total Volume and Open Interest 3,668 26,101 +1,451  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210225 3923.50 3934.50 3810.25 3828.00 -94.50 2,282,940 2,574,846 +3,641 Hover/Click
Jun21 210225 3911.75 3924.50 3800.00 3818.00 -94.50 17,688 76,858 +12,469 Hover/Click
Sep21 210225 3908.00 3912.75 3791.25 3808.00 -94.50 45 880 +3 Hover/Click
Dec21 210225 3794.25 3794.25 3794.25 3794.25 -94.25 3 135 +0 Hover/Click
Total Volume and Open Interest 2,300,676 2,652,739 +16,113  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210225 13304.75 13353.75 12764.00 12831.75 -470.25 873,273 234,225 -152 Hover/Click
Jun21 210225 13296.75 13341.75 12754.75 12821.25 -469.50 3,499 5,796 +13 Hover/Click
Sep21 210225 13072.50 13322.00 12752.75 12811.75 -473.50 41 44 +10 Hover/Click
Total Volume and Open Interest 876,815 240,070 -128  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210225 2578.20 2589.60 2489.50 2496.70 -79.90 11,152 50,449 -345 Hover/Click
Jun21 210225 2573.60 2582.00 2490.00 2494.30 -80.30 0 3 +0 Hover/Click
Sep21 210225 2511.50 2511.50 2511.50 2511.50 -79.00       Hover/Click
Total Volume and Open Interest 11,152 50,452 -345  
Volatility Index(CBOE)
Feb21 210217 21.50 22.81 20.80 22.81 +1.57 4,566 48,842 -7,953  
Mar21 210225 24.00 29.00 23.78 28.22 +4.46 118,128 217,889 -12,963  
Apr21 210225 26.85 30.25 26.75 29.65 +2.90 65,020 91,802 +6,632  
May21 210225 28.00 30.45 27.85 29.88 +1.98 18,188 33,120 -305  
Total Volume and Open Interest 223,684 393,005 -2,277  
S & P 600(CME)
Mar21 210225 1285.50 1285.50 1285.50 1285.50 -39.70        
Jun21 210225 1286.40 1286.40 1286.40 1286.40 -39.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210225 2292.10 2302.70 2191.90 2200.00 -85.10 261,206 570,365 +201 Hover/Click
Jun21 210225 2289.10 2297.50 2188.30 2195.70 -84.80 313 2,351 +116 Hover/Click
Sep21 210225 2192.40 2192.40 2192.40 2192.40 -82.60       Hover/Click
Total Volume and Open Interest 261,519 572,716 +316  
Nikkei 225(CME)
Mar21 210225 30065 30245 29505 29620 -445 5,066 16,391 -259  
Jun21 210225 30000 30070 29365 29465 -440 77 106 -39  
Total Volume and Open Interest 5,143 16,497 -298  
Nikkei 225(SGX) Weekly Monthly
Mar21 210225 29690 30240 29670 30200 +535 21,679 114,182 -957  
Jun21 210225 29790 30030 29790 30030 +535 0 7,429 +0  
Sep21 210225 30005 30005 30005 30005 +535 0 887 +0  
Total Volume and Open Interest 21,679 149,650 -957  
Nikkei 225 Mini(JPX)
Mar21 210225 30190 30240 30080 30190 +550 859,781 337,263 -923  
Jun21 210225 29480 30040 29480 29990 +560 32,210 14,878 +1,450  
Sep21 210225 29410 29960 29410 29920 +550 327 1,077 -84  
Total Volume and Open Interest 910,448 383,191 +7,825  
Nikkei 225(JPX)
Mar21 210225 30190 30240 30080 30190 +550 55,383 239,930 -3,419  
Jun21 210225 29990 30030 29890 29990 +560 1,248 31,447 -952  
Sep21 210225 29920 29920 29850 29920 +550 3 3,113 +0  
Total Volume and Open Interest 56,639 350,761 -5,236  
Nikkei 225(CME) Yen
Mar21 210225 30070 30235 29505 29620 -440 23,097 53,183 -1,189  
Jun21 210225 29960 30030 29315 29425 -435 58 109 -39  
Sep21 210225 29375 29375 29375 29375 -395        
Total Volume and Open Interest 23,155 53,292 -1,228  
Nikkei 225(CME) e-Mini Yen
Mar21 210225 29620 29620 29620 29620 -440        
Jun21 210225 29430 29430 29430 29430 -430        
Sep21 210225 29380 29380 29380 29380 -390        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar21 210225 5826.0 5830.5 5712.5 5779.5 -14.5 57,708 236,757 +4,148  
Apr21 210225 5768.5 5768.5 5768.5 5768.5 -14.5 1 1 +1  
May21 210225 5702.0 5702.0 5702.0 5702.0 -14.5        
Jun21 210225 5671.5 5671.5 5671.5 5671.5 -17.0 0 10 +0  
Sep21 210225 5650.0 5650.0 5650.0 5650.0 -18.0 0 3 +0  
Dec21 210225 5629.5 5629.5 5629.5 5629.5 -14.5 0 28,501 +0  
Total Volume and Open Interest 57,709 274,776 +4,149  
Hang Seng Index(HKFE) Weekly Monthly
Feb21 210225 29712 30343 29597 30219 +523 222,877 69,052 -24,896  
Mar21 210225 29613 30314 29501 29960 +363 99,214 82,699 +39,399  
Total Volume and Open Interest 323,002 158,751 +14,913  
DAX(EUREX) Weekly Monthly
Mar21 210225 14025.0 14069.0 13737.0 13894.0 -86.0 93,785 87,749 +6,463  
Jun21 210225 14056.0 14060.0 13760.0 13902.0 -85.0 69 1,437 +2  
Sep21 210225 13879.0 13879.0 13879.0 13879.0 -86.0 1 24 +0  
Total Volume and Open Interest 93,855 89,210 +6,465  
Mini-DAX(EUREX)
Mar21 210225 14018.0 14070.0 13738.0 13894.0 -86.0 79,769 24,681 +3,985  
Jun21 210225 14050.0 14059.0 13767.0 13902.0 -85.0 87 409 +20  
Sep21 210225 14038.0 14038.0 13879.0 13879.0 -86.0 1 30 +1  
Total Volume and Open Interest 79,857 25,120 +4,006  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210225 3715 3727 3636 3688 -14 1,016,893 3,376,764 +45,583  
Jun21 210225 3655 3667 3581 3629 -13 8,441 181,949 +5,133  
Sep21 210225 3616 3616 3616 3616 -13 0 348 +0  
Total Volume and Open Interest 1,025,334 3,608,438 +50,716  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210225 10669 10674 10462 10575 -73 45,741 181,306 +7,787  
Jun21 210225 10450 10466 10311 10413 -73 2 8,624 -1  
Sep21 210225 10384 10384 10384 10384 -73 2 105 +1  
Total Volume and Open Interest 45,745 190,035 +7,787  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210225 6646.00 6675.50 6540.00 6627.50 +4.50 121,802 687,059 +2,407  
Jun21 210225 6595.00 6614.00 6503.50 6569.50 +4.50 16 4,446 +0  
Sep21 210225 6510.00 6510.00 6510.00 6510.00 +5.50 28 267 +6  
Total Volume and Open Interest 121,846 691,790 +2,413  
SPI 200(SFE) Weekly Monthly
Mar21 210225 6713.0 6818.0 6704.0 6793.0 +66.0 46,745 259,409 +3,294  
Jun21 210225 6767.0 6767.0 6767.0 6767.0 +66.0 3 1,156 +0  
Sep21 210225 6696.0 6696.0 6696.0 6696.0 +66.0 0 4 +0  
Total Volume and Open Interest 46,748 260,663 +3,294  
FTSE MIB(ISE)
Mar21 210225 23245.00 23305.00 22740.00 23064.00 -36.00 26,032 64,758 +2,720  
Jun21 210225 22970.00 22970.00 22475.00 22762.00 -33.00 410 1,535 +55  
Sep21 210225 22540.00 22610.00 22540.00 22610.00 -28.00 2 14 +1  
Total Volume and Open Interest 26,444 66,307 +2,776  
KOSPI 200(KFE)
Mar21 210225 414.65 422.95 412.65 422.95 +15.60 289,806 236,540 -218  
Jun21 210225 412.50 421.95 412.00 421.95 +15.15 3,088 30,934 +1,688  
Sep21 210225 408.50 408.50 408.50 408.50 unch 3 1,206 +0  
Total Volume and Open Interest 292,971 302,076 +1,470  
GSCI(CME) Weekly Monthly
Mar21 210225 491.05 491.85 486.00 488.05 -2.00 16 5,788 +9  
Apr21 210225 490.75 492.20 485.25 487.55 -2.40 1 1 +1  
May21 210225 491.50 491.50 484.95 491.50 +5.50        
Total Volume and Open Interest 17 5,789 +10  
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