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 26, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210226 1404.00 1408.25 1380.00 1405.25 -0.75 66,143 21,712 -26,417 Hover/Click
May21 210226 1404.75 1408.00 1378.25 1404.25 -3.25 140,127 361,949 +1,429 Hover/Click
Jul21 210226 1394.25 1395.50 1367.75 1391.50 -5.75 40,366 165,398 -213 Hover/Click
Aug21 210226 1353.00 1354.50 1329.25 1348.25 -8.25 3,191 19,011 +138 Hover/Click
Sep21 210226 1273.25 1273.25 1251.00 1266.50 -9.00 1,778 12,040 -128 Hover/Click
Nov21 210226 1230.00 1230.00 1208.50 1223.00 -7.75 30,218 192,150 -841 Hover/Click
Jan22 210226 1222.25 1224.25 1204.25 1217.75 -7.25 2,846 20,492 +777 Hover/Click
Mar22 210226 1194.50 1195.25 1179.00 1189.75 -7.25 3,358 47,405 +1,281 Hover/Click
May22 210226 1179.50 1188.00 1172.25 1181.25 -7.50 609 12,429 +202 Hover/Click
Jul22 210226 1176.25 1183.50 1169.00 1177.25 -7.50 269 6,228 +31 Hover/Click
Aug22 210226 1159.50 1159.50 1159.50 1159.50 -7.00 7 99 +0 Hover/Click
Sep22 210226 1121.75 1121.75 1116.75 1121.75 -8.50 8 393 -2 Hover/Click
Nov22 210226 1098.00 1099.00 1086.50 1093.50 -9.75 187 6,649 +8 Hover/Click
Jan23 210226 1096.50 1096.50 1096.50 1096.50 -9.50 0 7 +0 Hover/Click
Total Volume and Open Interest 289,109 866,047 -23,737  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210226 423.30 426.20 417.00 423.20 -0.90 31,946 10,224 -9,113 Hover/Click
May21 210226 421.80 425.10 415.30 421.40 -1.60 64,243 187,907 +4,585 Hover/Click
Jul21 210226 419.50 421.90 413.20 418.70 -1.70 20,003 92,043 +205 Hover/Click
Aug21 210226 408.10 410.20 402.30 407.30 -1.50 4,573 15,484 +479 Hover/Click
Sep21 210226 394.40 397.30 390.00 394.30 -2.00 2,962 12,908 +117 Hover/Click
Oct21 210226 383.20 384.10 377.40 381.30 -2.30 3,173 15,211 +537 Hover/Click
Dec21 210226 381.00 381.80 375.40 378.50 -2.90 7,351 48,106 +367 Hover/Click
Jan22 210226 375.30 378.90 372.90 375.50 -2.90 431 3,410 +39 Hover/Click
Mar22 210226 368.00 370.50 364.60 366.00 -3.20 1,745 11,661 +711 Hover/Click
May22 210226 362.90 367.70 361.80 362.70 -3.50 313 4,840 +104 Hover/Click
Total Volume and Open Interest 136,990 407,294 -1,905  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210226 50.70 51.50 50.00 51.34 +0.38 31,335 9,158 -10,039 Hover/Click
May21 210226 49.68 50.08 48.60 49.94 +0.27 93,289 205,822 +83 Hover/Click
Jul21 210226 48.74 48.94 47.64 48.80 +0.13 34,129 102,650 +700 Hover/Click
Aug21 210226 47.53 47.63 46.46 47.47 +0.05 6,663 26,262 +1,317 Hover/Click
Sep21 210226 46.19 46.27 45.22 46.10 +0.01 4,320 19,794 +780 Hover/Click
Oct21 210226 45.07 45.27 44.21 44.97 -0.01 2,339 20,048 -302 Hover/Click
Dec21 210226 44.33 44.71 43.49 44.31 unch 11,898 65,877 -1,137 Hover/Click
Jan22 210226 43.88 44.37 43.28 43.94 -0.02 758 10,011 +25 Hover/Click
Mar22 210226 43.45 43.92 42.79 43.52 unch 1,113 10,795 +21 Hover/Click
May22 210226 43.03 43.21 42.64 43.18 +0.02 393 5,000 +36 Hover/Click
Total Volume and Open Interest 187,014 480,115 -8,445  
Canola(WCE) Weekly Monthly
Mar21 210226 789.3 799.2 764.0 799.2 +9.1 1,855 1,363 -1,509 Hover/Click
May21 210226 733.0 741.6 720.5 739.2 +4.0 16,285 64,966 +2,341 Hover/Click
Jul21 210226 702.4 706.0 692.5 704.8 -0.1 13,055 46,595 -3,111 Hover/Click
Nov21 210226 596.4 597.6 589.2 595.5 -2.7 12,367 90,570 +2,573 Hover/Click
Jan22 210226 597.7 601.8 593.1 598.3 -1.7 1,529 12,875 +835 Hover/Click
Total Volume and Open Interest 45,254 217,380 +1,244  
Corn(CBOT) Weekly Monthly
Mar21 210226 554.50 556.50 546.25 555.50 +0.75 174,397 89,614 -64,753 Hover/Click
May21 210226 548.75 549.00 540.00 547.50 -2.25 230,060 777,336 +9,770 Hover/Click
Jul21 210226 538.75 538.75 529.25 535.00 -4.75 46,156 401,547 -991 Hover/Click
Sep21 210226 491.75 491.75 483.75 489.50 -3.50 10,712 165,235 +1,045 Hover/Click
Dec21 210226 472.00 472.50 465.25 470.75 -3.25 35,268 344,726 +4,004 Hover/Click
Mar22 210226 479.25 479.75 473.00 478.50 -3.00 3,246 37,941 +624 Hover/Click
May22 210226 482.75 483.25 476.75 482.75 -2.25 519 5,119 +94 Hover/Click
Jul22 210226 483.50 484.50 478.00 484.00 -1.75 716 20,895 +168 Hover/Click
Sep22 210226 442.50 444.50 440.25 441.50 -3.75 55 4,833 +4 Hover/Click
Dec22 210226 428.25 430.75 425.00 427.00 -4.50 1,584 28,971 +135 Hover/Click
Total Volume and Open Interest 502,755 1,878,631 -49,864  
Wheat(CBOT) Weekly Monthly
Mar21 210226 665.00 665.75 653.00 655.00 -16.75 23,402 10,477 -9,130 Hover/Click
May21 210226 672.25 674.00 658.25 660.25 -15.50 72,148 191,610 +4,762 Hover/Click
Jul21 210226 660.50 662.00 648.00 650.00 -13.50 26,303 119,260 +1,375 Hover/Click
Sep21 210226 657.25 658.25 644.75 646.25 -13.75 7,336 41,615 +594 Hover/Click
Dec21 210226 661.25 661.75 648.75 650.00 -13.25 7,457 49,443 +1,378 Hover/Click
Mar22 210226 664.00 664.75 653.75 654.50 -13.00 1,113 11,706 +241 Hover/Click
Total Volume and Open Interest 138,623 430,018 -650  
Wheat(KCBT) Weekly Monthly
Mar21 210226 637.00 637.00 624.75 624.75 -19.50 12,742 6,779 -5,633 Hover/Click
May21 210226 649.75 650.50 632.50 633.75 -18.75 23,941 117,915 +4,029 Hover/Click
Jul21 210226 654.00 654.00 636.50 637.75 -18.50 12,158 68,695 +664 Hover/Click
Sep21 210226 657.25 658.00 640.50 641.50 -19.00 4,045 13,212 +1,076 Hover/Click
Dec21 210226 661.50 661.50 647.00 648.25 -19.00 1,890 19,701 +29 Hover/Click
Mar22 210226 668.25 668.25 653.00 653.25 -18.25 151 1,621 -5 Hover/Click
May22 210226 653.00 653.25 648.00 649.25 -15.25 1 123 -1 Hover/Click
Total Volume and Open Interest 54,992 228,898 +188  
Wheat(MGE) Weekly Monthly
Mar21 210226 636.00 638.50 629.75 631.00 -10.50 5,343 4,887 -3,051 Hover/Click
May21 210226 648.00 648.75 637.00 638.75 -11.75 10,711 33,940 +1,226 Hover/Click
Jul21 210226 656.00 656.50 644.75 646.75 -11.75 2,244 19,889 +258 Hover/Click
Sep21 210226 662.50 663.25 652.00 653.75 -11.75 1,115 15,365 +291 Hover/Click
Dec21 210226 670.00 670.00 660.00 661.75 -11.25 403 7,603 +229 Hover/Click
Mar22 210226 667.50 667.50 663.00 663.75 -11.00 27 744 +26 Hover/Click
Total Volume and Open Interest 19,864 82,490 -1,000  
Oats(CBOT) Weekly Monthly
Mar21 210226 377.75 378.00 368.00 376.50 +7.75 140 230 -104 Hover/Click
May21 210226 363.50 365.25 359.50 364.75 +3.25 427 3,351 +177 Hover/Click
Jul21 210226 357.50 361.25 357.50 360.50 +1.50 93 276 +20 Hover/Click
Sep21 210226 334.25 334.25 334.25 334.25 +2.25 8 43 +1 Hover/Click
Total Volume and Open Interest 758 4,463 +136  
Rough Rice(CBOT) Weekly Monthly
Mar21 210226 12.81 12.83 12.70 12.75 -0.06 272 597 -151 Hover/Click
May21 210226 13.10 13.13 12.96 13.05 -0.06 392 8,419 +90 Hover/Click
Jul21 210226 13.28 13.28 13.28 13.28 -0.07 45 167 +19 Hover/Click
Sep21 210226 12.72 12.76 12.71 12.76 +0.02 16 297 +12 Hover/Click
Total Volume and Open Interest 725 9,481 -30  
Live Cattle(CME) Weekly Monthly
Feb21 210226 116.800 117.050 113.050 113.100 -3.900 862 963 -545 Hover/Click
Apr21 210226 121.600 121.750 119.785 120.000 -1.680 24,456 141,898 -1,665 Hover/Click
Jun21 210226 119.535 119.535 118.150 118.430 -1.070 16,627 88,388 -12 Hover/Click
Aug21 210226 118.180 118.180 116.730 117.050 -1.100 10,153 54,794 +462 Hover/Click
Oct21 210226 121.900 121.900 120.400 120.635 -1.265 5,847 28,690 +1,389 Hover/Click
Dec21 210226 124.535 124.535 123.180 123.330 -1.205 1,226 13,936 +322 Hover/Click
Total Volume and Open Interest 59,652 335,886 +123  
Feeder Cattle(CME) Weekly Monthly
Mar21 210226 140.250 140.380 138.050 138.685 -1.750 2,760 7,823 -1,051 Hover/Click
Apr21 210226 144.580 144.900 142.000 142.580 -2.500 3,982 14,161 +728 Hover/Click
May21 210226 146.700 147.250 144.535 145.080 -2.155 1,702 9,785 +64 Hover/Click
Aug21 210226 154.580 154.685 151.600 151.950 -2.300 1,239 6,442 -147 Hover/Click
Sep21 210226 155.500 155.500 152.450 152.830 -2.170 238 1,755 +19 Hover/Click
Oct21 210226 155.850 155.850 152.850 153.200 -2.500 135 1,156 +38 Hover/Click
Nov21 210226 156.235 156.250 152.650 153.235 -2.865 81 528 +12 Hover/Click
Total Volume and Open Interest 10,137 41,663 -337  
Lean Hogs(CME) Weekly Monthly
Apr21 210226 89.800 90.280 86.800 87.150 -2.600 20,013 102,046 +508 Hover/Click
May21 210226 91.330 91.350 88.700 88.880 -2.270 221 2,597 +46  
Jun21 210226 95.350 95.800 94.050 94.180 -1.570 13,995 57,261 +2,998 Hover/Click
Jul21 210226 95.080 95.600 94.330 94.550 -0.930 5,781 26,152 +645 Hover/Click
Aug21 210226 94.000 94.630 93.330 93.630 -0.850 7,328 31,123 +1,251 Hover/Click
Oct21 210226 79.280 79.280 78.300 78.700 -0.430 4,037 25,442 +373 Hover/Click
Dec21 210226 72.230 72.400 71.800 72.250 unch 2,742 13,454 +252 Hover/Click
Feb22 210226 75.200 75.450 74.880 75.400 +0.100 1,157 3,950 +55 Hover/Click
Total Volume and Open Interest 55,665 264,196 +6,310  
Class III Milk(CME) Weekly Monthly
Feb21 210226 15.63 15.63 15.63 15.63 -0.02 54 3,121 +5 Hover/Click
Mar21 210226 16.56 16.58 16.08 16.22 -0.34 190 3,963 +27 Hover/Click
Apr21 210226 17.40 17.50 16.95 17.43 +0.03 87 3,211 +30 Hover/Click
May21 210226 17.72 17.86 17.48 17.75 -0.07 70 2,643 +20 Hover/Click
Jun21 210226 17.90 17.95 17.67 17.90 -0.03 28 2,416 -3 Hover/Click
Jul21 210226 17.78 17.98 17.73 17.98 +0.09 7 1,352 +4 Hover/Click
Aug21 210226 17.91 18.00 17.82 18.00 +0.05 2 1,335 +1 Hover/Click
Sep21 210226 17.99 18.05 17.83 18.05 +0.06 5 1,376 +3 Hover/Click
Oct21 210226 18.01 18.10 17.89 18.10 +0.11 8 1,146 +2 Hover/Click
Nov21 210226 17.77 17.90 17.72 17.90 +0.14 4 968 +4 Hover/Click
Dec21 210226 17.50 17.57 17.45 17.49 +0.01 4 836 +2 Hover/Click
Jan22 210226 17.04 17.07 16.97 17.07 +0.05 10 210 +7 Hover/Click
Feb22 210226 17.00 17.00 17.00 17.00 unch 11 132 +11 Hover/Click
Total Volume and Open Interest 480 22,850 +113  
Cocoa(ICE) Weekly Monthly
Mar21 210226 2701 2701 2701 2701 -4 0 1,870 +0 Hover/Click
May21 210226 2605 2621 2576 2604 -4 20,166 107,195 -3 Hover/Click
Jul21 210226 2603 2608 2569 2594 -6 7,415 49,823 -32 Hover/Click
Sep21 210226 2592 2603 2565 2591 -4 2,006 23,855 +871 Hover/Click
Dec21 210226 2581 2593 2555 2582 -3 784 11,884 -38 Hover/Click
Mar22 210226 2570 2581 2543 2572 -5 638 5,308 +24 Hover/Click
May22 210226 2556 2578 2540 2569 -4 449 1,755 +352 Hover/Click
Total Volume and Open Interest 32,075 209,680 +1,209  
Coffee "C"(ICE) Weekly Monthly
Mar21 210226 139.00 139.00 136.85 136.85 -2.35 90 292 -24 Hover/Click
May21 210226 138.00 139.65 135.55 137.50 -2.55 23,282 112,984 +2,391 Hover/Click
Jul21 210226 140.00 141.45 137.45 139.30 -2.55 7,454 47,241 +1,536 Hover/Click
Sep21 210226 141.90 143.05 139.15 140.90 -2.60 5,567 42,073 +35 Hover/Click
Dec21 210226 143.45 144.50 140.70 142.25 -2.65 3,051 31,130 +1,130 Hover/Click
Mar22 210226 143.95 145.40 142.65 143.30 -2.60 1,025 15,641 +346 Hover/Click
Total Volume and Open Interest 41,503 266,410 +5,580  
Orange Juice(ICE) Weekly Monthly
Mar21 210226 107.65 108.95 104.65 106.75 -1.15 754 1,792 -515 Hover/Click
May21 210226 111.75 113.90 110.15 111.75 -0.45 1,240 9,151 +466 Hover/Click
Jul21 210226 115.00 116.20 113.00 114.40 -0.75 80 999 +22 Hover/Click
Sep21 210226 117.15 119.00 116.00 117.40 -0.65 11 248 +3 Hover/Click
Nov21 210226 120.05 120.25 118.75 120.10 -0.75 2 178 +0 Hover/Click
Jan22 210226 121.75 122.90 121.75 122.90 -0.65 1 34 +1 Hover/Click
Total Volume and Open Interest 2,088 12,403 -23  
Sugar #11(ICE) Weekly Monthly
Mar21 210226 17.78 17.78 17.32 17.53 -0.31 35,604 26,346 -25,140 Hover/Click
May21 210226 16.82 16.82 16.41 16.45 -0.39 57,596 418,345 -855 Hover/Click
Jul21 210226 16.23 16.23 15.83 15.85 -0.39 22,412 196,288 +2,652 Hover/Click
Oct21 210226 15.93 15.96 15.58 15.60 -0.37 14,456 140,109 +1,982 Hover/Click
Mar22 210226 16.07 16.11 15.75 15.77 -0.32 5,893 96,556 +665 Hover/Click
May22 210226 15.13 15.14 14.84 14.88 -0.27 2,628 52,499 -164 Hover/Click
Jul22 210226 14.34 14.45 14.21 14.25 -0.22 2,853 46,375 +9 Hover/Click
Oct22 210226 13.99 14.15 13.88 13.92 -0.19 2,181 34,785 -85 Hover/Click
Total Volume and Open Interest 145,382 1,044,835 -20,590  
London Cocoa(LCE) Weekly Monthly
Mar21 210226 1900 1917 1888 1912 +24 3,079 54,613 -1,191 Hover/Click
May21 210226 1760 1772 1741 1768 +19 8,600 45,630 +897 Hover/Click
Jul21 210226 1720 1726 1702 1721 +9 6,738 34,537 +1,477 Hover/Click
Sep21 210226 1715 1724 1701 1721 +10 2,653 36,240 +37 Hover/Click
Dec21 210226 1724 1728 1705 1723 +7 1,411 38,435 +187 Hover/Click
Mar22 210226 1726 1730 1704 1724 +6 1,060 17,334 +63 Hover/Click
May22 210226 1728 1728 1710 1727 +5 600 6,638 +315 Hover/Click
Total Volume and Open Interest 24,396 238,018 +1,678  
London Sugar(LCE) Weekly Monthly
May21 210226 465.00 465.40 454.50 455.10 -12.90 3,498 43,402 +39 Hover/Click
Aug21 210226 450.00 450.80 440.50 441.00 -12.00 1,055 25,961 -176 Hover/Click
Oct21 210226 438.70 439.30 430.50 431.10 -10.60 279 8,353 +21 Hover/Click
Dec21 210226 434.00 434.00 426.20 426.70 -9.40 46 4,160 +3 Hover/Click
Mar22 210226 429.50 429.50 423.20 423.70 -8.10 7 2,263 -1 Hover/Click
Total Volume and Open Interest 4,885 85,310 -114  
Cotton(ICE) Weekly Monthly
Mar21 210226 87.88 87.88 87.81 87.82 -0.42 0 17 -8 Hover/Click
May21 210226 89.44 89.63 87.28 88.83 -0.86 12,865 121,335 -521 Hover/Click
Jul21 210226 90.20 90.43 88.17 89.71 -0.66 6,489 58,505 -196 Hover/Click
Oct21 210226 85.77 85.77 84.76 85.18 -1.00 1 20 +1 Hover/Click
Dec21 210226 84.11 85.00 83.11 84.33 -0.45 4,369 56,136 +497 Hover/Click
Mar22 210226 83.66 84.01 82.80 83.61 -0.22 515 6,605 -4 Hover/Click
Total Volume and Open Interest 24,513 249,794 -11  
Lumber(CME) Weekly Monthly
Mar21 210226 1007.0 1011.0 986.7 995.6 -11.4 200 684 -71  
May21 210226 874.3 881.0 846.3 847.7 -30.6 309 1,958 +128  
Jul21 210226 787.2 788.1 755.2 767.8 -19.4 86 637 +43  
Sep21 210226 743.0 743.0 706.5 719.1 -15.9 12 111 +6  
Nov21 210226 687.2 687.2 687.2 687.2 -15.8 2 10 +1  
Jan22 210226 687.2 687.2 687.2 687.2 -15.8        
Mar22 210226 687.2 687.2 687.2 687.2 -15.8        
Total Volume and Open Interest 609 3,400 +107  
Crude Oil(NYM) Weekly Monthly
Apr21 210226 63.46 63.57 61.34 61.50 -2.03 489,933 448,812 +4,196 Hover/Click
May21 210226 63.17 63.24 61.04 61.23 -1.99 149,428 276,868 +18,211 Hover/Click
Jun21 210226 62.57 62.68 60.50 60.74 -1.96 115,384 261,372 -6,369 Hover/Click
Jul21 210226 61.83 62.05 59.92 60.12 -1.95 32,223 164,643 +2,755 Hover/Click
Aug21 210226 61.14 61.35 59.31 59.46 -1.93 21,050 98,701 +334 Hover/Click
Sep21 210226 60.53 60.66 58.65 58.81 -1.93 30,202 113,316 +21 Hover/Click
Oct21 210226 59.83 60.02 58.08 58.20 -1.92 7,656 69,176 -35 Hover/Click
Nov21 210226 59.35 59.45 57.54 57.67 -1.89 6,943 70,072 +773 Hover/Click
Dec21 210226 58.99 58.99 56.98 57.20 -1.85 73,161 319,737 +2,784 Hover/Click
Jan22 210226 58.32 58.46 56.61 56.74 -1.82 3,435 56,920 +24 Hover/Click
Feb22 210226 57.89 57.99 56.32 56.32 -1.79 2,581 43,060 +113 Hover/Click
Mar22 210226 56.90 56.90 55.92 55.92 -1.76 4,274 46,776 +194 Hover/Click
Apr22 210226 56.50 56.61 55.56 55.56 -1.72 795 18,174 +243 Hover/Click
May22 210226 55.22 55.22 55.22 55.22 -1.69 841 17,950 +480 Hover/Click
Jun22 210226 56.16 56.25 54.75 54.90 -1.67 17,948 102,906 -700 Hover/Click
Jul22 210226 54.97 54.97 54.57 54.57 -1.65 482 21,134 +140 Hover/Click
Total Volume and Open Interest 989,477 2,483,509 +25,108  
e-miNY Crude Oil(NYM)
Apr21 210226 63.425 63.550 61.350 61.500 -2.025 18,262 2,287 +71  
May21 210226 63.075 63.125 61.100 61.225 -2.000 1,334 662 +117  
Jun21 210226 62.450 62.450 60.600 60.750 -1.950 216 373 +6  
Jul21 210226 61.975 61.975 60.125 60.125 -1.950 12 53 +1  
Aug21 210226 60.275 60.700 59.450 59.450 -1.950 3 10 -1  
Sep21 210226 60.000 60.375 58.800 58.800 -1.950 5 19 +0  
Oct21 210226 58.200 58.200 58.200 58.200 -1.925 0 22 +0  
Nov21 210226 57.675 57.675 57.675 57.675 -1.875 8 15 +1  
Dec21 210226 58.450 58.600 57.075 57.200 -1.850 71 281 +10  
Jan22 210226 56.750 56.750 56.750 56.750 -1.800 25 18 +2  
Total Volume and Open Interest 19,949 3,854 +209  
NY Harbor ULSD(NYM) Weekly Monthly
Mar21 210226 190.95 190.99 184.87 185.65 -5.01 17,928 15,205 -5,554 Hover/Click
Apr21 210226 189.66 190.44 183.88 184.31 -5.48 63,826 128,501 +6,513 Hover/Click
May21 210226 188.66 189.27 183.10 183.49 -5.20 28,532 65,582 +2,326 Hover/Click
Jun21 210226 187.98 188.38 182.51 182.89 -5.02 20,032 68,059 +2,058 Hover/Click
Jul21 210226 186.57 186.57 182.15 182.50 -4.95 4,959 21,052 -423 Hover/Click
Aug21 210226 184.78 185.63 181.91 182.27 -4.93 1,445 11,931 +95 Hover/Click
Sep21 210226 184.99 185.61 181.89 182.30 -4.91 3,572 17,098 -131 Hover/Click
Oct21 210226 185.59 185.59 181.97 182.34 -4.91 1,010 7,841 +144 Hover/Click
Nov21 210226 185.69 185.69 182.06 182.39 -4.90 1,233 7,042 +128 Hover/Click
Dec21 210226 187.80 187.80 181.84 182.29 -4.88 6,394 34,504 -863 Hover/Click
Jan22 210226 184.57 185.28 182.23 182.23 -4.86 831 11,297 +211 Hover/Click
Feb22 210226 183.90 183.95 181.84 181.84 -4.82 438 2,328 -46 Hover/Click
Mar22 210226 182.90 182.95 180.85 180.85 -4.76 550 2,902 +55 Hover/Click
Apr22 210226 181.00 181.00 179.20 179.20 -4.68 161 1,430 +87 Hover/Click
Total Volume and Open Interest 152,329 422,608 +4,784  
RBOB Gasoline(NYM) Weekly Monthly
Mar21 210226 189.50 189.79 186.66 187.70 -1.53 22,835 17,089 -7,409 Hover/Click
Apr21 210226 197.70 198.94 194.29 195.05 -2.59 66,118 129,283 +3,476 Hover/Click
May21 210226 197.21 198.08 193.46 194.17 -2.82 30,893 70,280 -697 Hover/Click
Jun21 210226 195.65 196.38 191.65 192.35 -3.09 18,948 65,014 +869 Hover/Click
Jul21 210226 192.95 193.09 189.23 189.91 -3.27 5,969 27,051 +3 Hover/Click
Aug21 210226 189.16 189.21 186.55 187.10 -3.42 3,058 10,965 -208 Hover/Click
Sep21 210226 185.22 186.17 183.17 183.73 -3.54 4,745 27,266 +278 Hover/Click
Oct21 210226 174.54 174.80 171.05 171.55 -3.65 1,694 18,008 +234 Hover/Click
Nov21 210226 170.59 170.59 167.25 167.68 -3.71 1,472 9,775 +162 Hover/Click
Dec21 210226 167.82 168.35 164.25 164.85 -3.74 3,273 31,743 +266 Hover/Click
Total Volume and Open Interest 160,298 416,037 -2,727  
e-miNY RBOB Gasoline(NYM)
Apr21 210226 195.00 195.05 195.00 195.05 -2.59        
May21 210226 194.17 194.17 194.17 194.17 -2.82        
Jun21 210226 192.35 192.35 192.35 192.35 -3.09        
Jul21 210226 189.91 189.91 189.91 189.91 -3.27        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Apr21 210226 2.770 2.786 2.697 2.771 -0.006 113,572 183,127 +372 Hover/Click
May21 210226 2.801 2.822 2.734 2.809 unch 62,260 209,455 +2,920 Hover/Click
Jun21 210226 2.853 2.871 2.789 2.862 +0.002 30,496 76,586 +2,584 Hover/Click
Jul21 210226 2.905 2.924 2.843 2.919 +0.008 30,892 71,110 +1,461 Hover/Click
Aug21 210226 2.922 2.940 2.862 2.938 +0.010 16,859 45,372 -406 Hover/Click
Sep21 210226 2.905 2.929 2.850 2.926 +0.010 15,754 92,123 +1,078 Hover/Click
Oct21 210226 2.921 2.943 2.867 2.939 +0.012 24,949 129,703 -543 Hover/Click
Nov21 210226 2.967 2.996 2.929 2.994 +0.012 6,130 51,392 +938 Hover/Click
Dec21 210226 3.089 3.112 3.050 3.110 +0.005 4,609 45,355 -530 Hover/Click
Jan22 210226 3.186 3.198 3.141 3.195 unch 7,832 64,040 +1,368 Hover/Click
Feb22 210226 3.110 3.122 3.068 3.117 -0.004 2,452 23,731 -155 Hover/Click
Mar22 210226 2.880 2.896 2.847 2.893 -0.005 7,681 37,698 -1,397 Hover/Click
Apr22 210226 2.464 2.476 2.451 2.462 -0.018 8,945 36,668 -239 Hover/Click
May22 210226 2.428 2.428 2.400 2.414 -0.021 1,350 17,796 -81 Hover/Click
Jun22 210226 2.456 2.461 2.419 2.452 -0.020 1,158 12,754 +29 Hover/Click
Jul22 210226 2.501 2.503 2.478 2.494 -0.019 608 7,669 -146 Hover/Click
Total Volume and Open Interest 344,139 1,192,397 -1,642  
Brent Crude Oil(ICE) Weekly Monthly
Apr21 210226 66.89 66.90 65.72 66.13 -0.75 129,712 132,777 -36,750 Hover/Click
May21 210226 66.05 66.05 64.25 64.42 -1.69 340,709 656,056 +18,902 Hover/Click
Jun21 210226 65.33 65.37 63.56 63.73 -1.75 160,986 346,762 +5,863 Hover/Click
Jul21 210226 64.55 64.69 62.88 63.04 -1.78 64,647 216,792 +13,694 Hover/Click
Aug21 210226 64.06 64.11 62.31 62.45 -1.78 41,087 123,147 -3,542 Hover/Click
Sep21 210226 63.50 63.56 61.75 61.90 -1.78 43,021 114,708 +2,684 Hover/Click
Oct21 210226 62.76 63.05 61.27 61.42 -1.77 13,414 67,407 -122 Hover/Click
Nov21 210226 62.36 62.60 60.83 61.00 -1.74 7,485 48,868 +90 Hover/Click
Dec21 210226 62.10 62.17 60.43 60.60 -1.72 106,213 282,265 -537 Hover/Click
Jan22 210226 61.14 61.14 59.65 60.20 -1.70 4,636 48,953 -391 Hover/Click
Feb22 210226 60.85 60.85 59.82 59.82 -1.68 4,793 46,620 +154 Hover/Click
Mar22 210226 60.00 60.30 59.42 59.48 -1.66 7,305 61,015 +1,108 Hover/Click
Apr22 210226 59.16 59.16 59.16 59.16 -1.64 2,059 19,513 -796 Hover/Click
May22 210226 58.86 58.86 58.86 58.86 -1.61 6,205 22,915 +2,098 Hover/Click
Total Volume and Open Interest 1,084,136 2,788,128 +62,951  
Gas Oil(ICE) Weekly Monthly
Mar21 210226 539.25 540.25 525.50 532.00 -10.25 49,816 122,789 -5,539 Hover/Click
Apr21 210226 541.00 541.50 526.25 532.75 -10.25 81,666 169,223 -1,993 Hover/Click
May21 210226 540.75 541.25 526.50 533.00 -10.00 46,130 105,205 +1,364 Hover/Click
Jun21 210226 539.50 539.75 525.50 532.00 -10.00 42,000 108,162 +606 Hover/Click
Jul21 210226 539.00 539.00 524.75 531.00 -10.00 18,131 52,842 +459 Hover/Click
Aug21 210226 536.25 536.25 524.00 530.25 -9.75 7,413 30,318 +526 Hover/Click
Sep21 210226 535.00 535.75 523.50 530.00 -9.50 9,894 39,227 +761 Hover/Click
Oct21 210226 532.75 535.00 523.75 530.00 -9.50 6,880 58,137 -1,475 Hover/Click
Nov21 210226 531.00 533.25 522.00 528.25 -9.25 1,776 30,642 +130 Hover/Click
Dec21 210226 532.50 532.75 519.25 525.75 -9.00 19,916 112,017 -96 Hover/Click
Total Volume and Open Interest 295,107 986,481 -4,272  
Ethanol(CBOT)
Mar21 210226 1.690 1.690 1.690 1.690 unch 1 8 -1  
Apr21 210226 1.729 1.729 1.729 1.729 unch 1 43 +0  
May21 210226 1.700 1.700 1.700 1.700 unch 0 32 +0  
Jun21 210226 1.686 1.686 1.686 1.686 unch        
Jul21 210226 1.686 1.686 1.686 1.686 unch        
Aug21 210226 1.686 1.686 1.686 1.686 unch 0 5 +0  
Sep21 210226 1.686 1.686 1.686 1.686 unch        
Oct21 210226 1.673 1.673 1.673 1.673 unch        
Total Volume and Open Interest 2 88 -1  
WTI Crude Oil(ICE) Weekly Monthly
Apr21 210226 63.31 63.41 61.35 61.50 -2.03 48,604 52,533 -1,225 Hover/Click
May21 210226 62.97 63.05 61.08 61.23 -1.99 68,400 43,813 +2,608 Hover/Click
Jun21 210226 62.20 62.52 60.59 60.74 -1.96 65,909 71,042 +135 Hover/Click
Jul21 210226 61.49 61.59 59.97 60.12 -1.95 35,834 22,600 -1,257 Hover/Click
Aug21 210226 60.74 60.91 59.32 59.46 -1.93 13,608 18,242 +1,207 Hover/Click
Sep21 210226 60.26 60.26 58.68 58.81 -1.93 7,308 22,485 +1,380 Hover/Click
Oct21 210226 59.29 59.47 58.20 58.20 -1.92 3,816 11,954 +400 Hover/Click
Nov21 210226 58.75 58.75 57.54 57.67 -1.89 3,085 11,497 +471 Hover/Click
Dec21 210226 58.60 58.60 57.07 57.20 -1.85 15,581 87,381 -476 Hover/Click
Jan22 210226 56.74 56.74 56.74 56.74 -1.82 680 6,231 +122 Hover/Click
Feb22 210226 56.32 56.32 56.32 56.32 -1.79 353 4,662 +54 Hover/Click
Mar22 210226 55.92 55.92 55.92 55.92 -1.76 967 9,924 -60 Hover/Click
Apr22 210226 55.56 55.56 55.56 55.56 -1.72 276 4,263 -16 Hover/Click
May22 210226 55.22 55.22 55.22 55.22 -1.69 64 3,641 -10 Hover/Click
Jun22 210226 55.27 55.27 54.90 54.90 -1.67 3,375 25,049 +144 Hover/Click
Jul22 210226 54.57 54.57 54.57 54.57 -1.65 92 1,789 -18 Hover/Click
Total Volume and Open Interest 274,176 520,564 +3,948  
US Dollar Index(ICE) Weekly Monthly
Mar21 210226 90.335 90.980 90.135 90.882 +0.747 30,510 36,128 -3,599 Hover/Click
Jun21 210226 90.320 90.955 90.130 90.863 +0.743 578 1,471 +64 Hover/Click
Sep21 210226 90.280 90.900 90.230 90.842 +0.743 7 171 +0 Hover/Click
Total Volume and Open Interest 31,099 37,844 -3,533  
Australian Dollar(CME) Weekly Monthly
Mar21 210226 78.78 78.85 76.92 77.11 -1.93 122,990 144,188 +2,130 Hover/Click
Jun21 210226 78.80 78.85 76.94 77.13 -1.92 830 2,139 +104 Hover/Click
Sep21 210226 77.80 77.80 76.95 77.12 -1.92 1 381 +0 Hover/Click
Total Volume and Open Interest 123,944 147,499 +2,238  
British Pound(CME) Weekly Monthly
Mar21 210226 140.12 140.28 138.88 139.46 -0.89 97,340 171,311 +852 Hover/Click
Jun21 210226 140.11 140.31 138.94 139.51 -0.88 637 4,945 +312 Hover/Click
Sep21 210226 139.71 140.27 138.99 139.54 -0.88 4 353 +0 Hover/Click
Total Volume and Open Interest 98,606 177,991 +1,270  
Canadian Dollar(CME) Weekly Monthly
Mar21 210226 79.38 79.45 78.42 78.70 -0.82 89,020 164,641 +6,800 Hover/Click
Jun21 210226 79.34 79.44 78.42 78.70 -0.81 1,627 7,383 +714 Hover/Click
Sep21 210226 79.40 79.40 78.43 78.68 -0.82 49 1,069 -10 Hover/Click
Dec21 210226 79.11 79.37 78.50 78.66 -0.82 91 1,110 +21 Hover/Click
Total Volume and Open Interest 91,314 174,899 +8,031  
Japanese Yen(CME) Weekly Monthly
Mar21 210226 94.12 94.49 93.74 93.79 -0.37 130,195 184,111 +2,229 Hover/Click
Jun21 210226 94.18 94.58 93.84 93.89 -0.36 1,424 1,705 +922 Hover/Click
Sep21 210226 94.50 94.66 93.96 93.99 -0.35 3 206 +0 Hover/Click
Total Volume and Open Interest 132,314 187,017 +3,770  
Swiss Franc(CME) Weekly Monthly
Mar21 210226 110.59 110.81 109.90 110.04 -0.52 36,029 51,974 -147 Hover/Click
Jun21 210226 110.80 111.09 110.17 110.31 -0.52 542 984 +198 Hover/Click
Sep21 210226 110.58 111.33 110.50 110.58 -0.52 1 91 +0 Hover/Click
Total Volume and Open Interest 36,572 53,053 +51  
EuroFX(CME) Weekly Monthly
Mar21 210226 121.85 121.88 120.66 120.82 -1.07 217,783 664,355 -5,442 Hover/Click
Jun21 210226 122.07 122.10 120.91 121.06 -1.07 3,989 22,131 +1,841 Hover/Click
Sep21 210226 121.97 121.97 121.16 121.30 -1.06 9 2,934 +0 Hover/Click
Total Volume and Open Interest 222,032 693,330 -3,586  
Mexican Peso(CME) Weekly Monthly
Mar21 210226 478.13 480.38 474.25 476.75 -2.75 56,489 158,812 -821 Hover/Click
Jun21 210226 473.13 475.88 470.13 472.25 -2.75 203 5,595 -11 Hover/Click
Total Volume and Open Interest 56,692 164,768 -832  
Brazilian Real(CME) Weekly Monthly
Mar21 210226 180.15 182.95 179.80 180.85 -0.50 25,642 20,035 -5,912 Hover/Click
Apr21 210226 180.50 181.90 177.65 178.85 -2.35 21,924 29,405 +19,715  
May21 210226 180.45 181.55 177.55 178.70 -2.30 9 9 +6  
Jun21 210226 180.85 181.25 177.40 178.45 -2.35 81 666 +57 Hover/Click
Total Volume and Open Interest 47,656 50,115 +13,866  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210226 160~020 162~190 159~000 160~240 +1~020 962,838 97,017 -329,712 Hover/Click
Jun21 210226 158~120 161~020 157~140 159~070 +1~000 714,026 1,172,915 +350,408 Hover/Click
Sep21 210226 159~070 159~070 159~070 159~070 +1~000 0 3 +0 Hover/Click
Total Volume and Open Interest 1,676,864 1,269,935 +20,696  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210226 133~225 134~125 133~105 133~255 +0~040 3,620,025 567,419 -872,361 Hover/Click
Jun21 210226 132~200 133~105 132~080 132~230 +0~045 2,760,721 3,350,367 +740,787 Hover/Click
Sep21 210226 132~170 132~170 132~170 132~170 +0~045       Hover/Click
Total Volume and Open Interest 6,380,746 3,917,786 -131,574  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210226 124~076 124~250 124~042 124~132 +0~024 2,892,543 421,055 -986,343 Hover/Click
Jun21 210226 123~260 124~116 123~222 123~310 +0~014 2,478,712 3,399,490 +1,018,986 Hover/Click
Sep21 210226 123~282 123~282 123~282 123~282 +0~014       Hover/Click
Total Volume and Open Interest 5,371,255 3,820,545 +32,643  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210226 110~123 110~154 110~115 110~135 +0~013 1,542,120 233,208 -610,882 Hover/Click
Jun21 210226 110~105 110~143 110~103 110~122 +0~010 1,438,145 2,112,038 +577,124 Hover/Click
Sep21 210226 110~122 110~122 110~122 110~122 +0~010       Hover/Click
Total Volume and Open Interest 2,980,265 2,345,246 -33,758  
Eurodollars(CME) Weekly Monthly
Mar21 210226 99.817 99.825 99.815 99.820 -0.003 212,701 1,051,632 -24,026  
Jun21 210226 99.830 99.840 99.815 99.830 -0.005 139,533 1,118,732 +7,462  
Sep21 210226 99.815 99.825 99.800 99.810 -0.005 139,410 834,110 +8,858  
Dec21 210226 99.770 99.780 99.760 99.770 -0.005 168,511 942,693 -4,328  
Mar22 210226 99.790 99.815 99.780 99.795 unch 236,313 947,774 +12,651  
Jun22 210226 99.730 99.770 99.720 99.745 +0.005 234,797 815,433 +23,735  
Sep22 210226 99.655 99.700 99.645 99.675 -0.005 335,401 735,301 +45,153  
Dec22 210226 99.540 99.585 99.510 99.555 -0.010 531,363 573,752 +31,551  
Mar23 210226 99.445 99.515 99.400 99.470 -0.005 340,673 1,231,398 +3,612  
Jun23 210226 99.270 99.360 99.210 99.300 -0.010 344,605 670,112 +15,866  
Sep23 210226 99.005 99.125 98.955 99.055 -0.010 347,445 564,722 -1,382  
Dec23 210226 98.855 98.985 98.810 98.910 -0.005 353,399 574,459 -5,350  
Mar24 210226 98.735 98.860 98.690 98.785 -0.005 205,525 330,212 -20,178  
Jun24 210226 98.610 98.730 98.560 98.650 -0.005 161,512 234,580 -15,125  
Sep24 210226 98.495 98.615 98.455 98.530 -0.010 134,656 198,652 +14,188  
Dec24 210226 98.405 98.515 98.360 98.430 -0.005 202,007 194,766 -24,671  
Mar25 210226 98.325 98.435 98.275 98.350 +0.005 67,544 137,493 -238  
Jun25 210226 98.240 98.355 98.185 98.270 +0.015 80,565 137,050 +4,630  
Total Volume and Open Interest 4,401,005 11,650,388 +75,280  
Ultra T-Bond(CBOT)
Mar21 210226 188~08 193~24 185~31 190~18 +3~12 618,148 140,761 -283,189  
Jun21 210226 186~11 192~10 184~15 189~02 +3~10 494,337 1,048,860 +283,899  
Sep21 210226 189~02 189~02 189~02 189~02 +3~10        
Total Volume and Open Interest 1,112,485 1,189,621 +710  
Ultra 10-Yr T-Note(CBOT)
Mar21 210226 148~140 149~310 147~230 148~280 +0~200 817,026 167,622 -332,901  
Jun21 210226 146~260 148~155 146~060 147~110 +0~200 637,301 1,157,985 +295,601  
Sep21 210226 147~110 147~110 147~110 147~110 +0~200        
Total Volume and Open Interest 1,454,327 1,325,607 -37,300  
30 Day Federal Funds(CBOT)
Feb21 210226 99.923 99.925 99.923 99.923 -0.003 525 210,481 -99  
Mar21 210226 99.930 99.935 99.930 99.930 -0.005 3,558 122,731 +894  
Apr21 210226 99.920 99.925 99.915 99.920 unch 16,396 157,980 +2,984  
May21 210226 99.910 99.915 99.910 99.915 +0.005 13,019 95,426 -2,259  
Jun21 210226 99.910 99.915 99.910 99.915 +0.005 7,112 81,246 +116  
Jul21 210226 99.910 99.915 99.910 99.910 +0.005 8,600 109,196 -398  
Total Volume and Open Interest 93,658 1,199,576 +7,176  
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 210226 206.06 211.18 206.06 209.82 +1.80 114,497 297,257 -5,628  
Jun21 210226 205.54 209.52 205.00 208.20 +1.82 12,446 84,945 +7,090  
Sep21 210226 206.78 206.78 206.78 206.78 +1.80 0 1 +0  
Total Volume and Open Interest 126,943 382,203 +1,462  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210226 172.11 173.91 172.11 173.40 +0.34 1,147,177 1,472,170 -17,321 Hover/Click
Jun21 210226 169.38 171.05 169.29 170.53 +0.34 51,254 185,128 +16,994 Hover/Click
Sep21 210226 173.10 173.10 173.10 173.10 +0.24 1,282 2 +0 Hover/Click
Total Volume and Open Interest 1,199,713 1,657,300 -327  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210226 133.80 134.39 133.80 134.21 +0.09 526,913 1,131,638 -24,161 Hover/Click
Jun21 210226 134.14 134.76 134.14 134.59 +0.14 26,483 65,230 +15,825 Hover/Click
Sep21 210226 136.21 136.21 136.21 136.21 +0.09       Hover/Click
Total Volume and Open Interest 553,396 1,196,868 -8,336  
Euro-Schatz(EUREX)
Mar21 210226 112.07 112.19 112.07 112.17 +0.03 378,029 1,480,831 +28,633  
Jun21 210226 111.94 112.06 111.94 112.04 +0.04 108,561 173,814 +93,479  
Sep21 210226 112.75 112.75 112.75 112.75 +0.03        
Total Volume and Open Interest 486,590 1,654,645 +122,112  
3-Mth Euribor(EUREX)
Mar21 210226 100.530 100.540 100.525 100.525 unch 0 772 +0  
Jun21 210226 100.510 100.515 100.510 100.515 -0.010 0 593 +0  
Sep21 210226 100.505 100.505 100.505 100.505 -0.005 0 991 +0  
Total Volume and Open Interest 0 3,518 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210226 129~07 129~17 128~18 128~24 -0~12 264,815 107,050 -38,994 Hover/Click
Jun21 210226 128~13 128~20 127~18 127~25 -0~12 260,358 570,846 +30,682 Hover/Click
Total Volume and Open Interest 538,675 677,898 -8,400  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210226 99.93 99.93 99.90 99.92 unch 50,154 607,381 +9,863  
Jun21 210226 99.92 99.93 99.91 99.93 +0.01 73,477 676,378 -3,983  
Sep21 210226 99.91 99.93 99.90 99.92 +0.01 79,871 494,862 -9,179  
Dec21 210226 99.89 99.90 99.86 99.89 unch 147,012 510,220 -22,512  
Mar22 210226 99.79 99.83 99.77 99.79 -0.01 141,419 585,026 -24,039  
Jun22 210226 99.76 99.80 99.72 99.75 -0.02 123,885 369,276 -804  
Total Volume and Open Interest 1,220,189 4,716,466 -54,776  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210226 100.530 100.535 100.515 100.525 unch 46,980 342,310 -4,081  
Jun21 210226 100.515 100.530 100.510 100.520 unch 52,443 354,542 +757  
Sep21 210226 100.505 100.520 100.500 100.505 -0.005 65,148 339,064 +5,026  
Total Volume and Open Interest 1,092,423 3,577,684 -14,184  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210226 99.97 99.97 99.94 99.96 -0.02 7,697 123,314 +1,738  
Jun21 210226 99.94 99.94 99.90 99.93 -0.02 13,920 147,375 -1,742  
Sep21 210226 99.92 99.92 99.86 99.89 -0.03 14,776 169,498 -571  
Dec21 210226 99.89 99.89 99.82 99.85 -0.04 16,387 162,598 -1,110  
Mar22 210226 99.86 99.86 99.79 99.82 -0.04 10,947 139,098 -2,397  
Jun22 210226 99.82 99.82 99.74 99.78 -0.04 11,048 82,609 -2,489  
Sep22 210226 99.75 99.75 99.67 99.71 -0.04 10,674 61,227 -68  
Dec22 210226 99.65 99.66 99.56 99.60 -0.06 6,652 47,996 -1,126  
Mar23 210226 99.54 99.55 99.50 99.50 -0.06 638 4,199 -31  
Jun23 210226 99.41 99.41 99.40 99.40 -0.06 0 1,851 -20  
Total Volume and Open Interest 92,739 941,415 -7,816  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210226 98.27 98.29 98.05 98.09 -0.18 282,951 1,435,514 -17,998  
Jun21 210226 98.18 98.24 98.02 98.05 -0.18 1,232 4,168 +930  
Total Volume and Open Interest 284,183 1,439,682 -17,068  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210226 99.69 99.70 99.61 99.64 -0.06 156,292 980,984 -23,785  
Jun21 210226 99.63 99.64 99.58 99.58 -0.07 1 100 +1  
Total Volume and Open Interest 156,293 981,084 -23,784  
Gold(CMX) Weekly Monthly
Apr21 210226 1770.9 1773.8 1714.9 1728.8 -46.6 224,060 363,991 -219 Hover/Click
Jun21 210226 1771.5 1775.6 1718.1 1731.6 -46.8 6,490 71,522 +1,792 Hover/Click
Aug21 210226 1773.6 1777.2 1720.8 1734.0 -46.8 903 19,608 -12 Hover/Click
Oct21 210226 1775.5 1780.0 1723.2 1736.3 -46.4 498 7,533 +22 Hover/Click
Dec21 210226 1779.0 1782.0 1725.5 1738.5 -45.9 700 11,769 +18 Hover/Click
Feb22 210226 1769.0 1769.0 1730.0 1740.9 -45.4 11 3,967 -1 Hover/Click
Apr22 210226 1749.5 1750.1 1737.1 1742.5 -45.4 0 45 +0 Hover/Click
Jun22 210226 1737.0 1744.4 1736.6 1744.4 -45.4 0 128 +0 Hover/Click
Aug22 210226 1750.2 1750.2 1745.9 1745.9 -45.4 0 4 +0 Hover/Click
Oct22 210226 1749.6 1749.6 1749.6 1749.6 -45.4       Hover/Click
Dec22 210226 1776.6 1776.6 1750.0 1751.7 -45.4 0 272 +0 Hover/Click
Total Volume and Open Interest 234,163 481,238 +113  
Silver(CMX) Weekly Monthly
Mar21 210226 2745.5 2756.0 2618.0 2640.2 -123.5 73,500 16,093 -12,249 Hover/Click
May21 210226 2753.0 2765.0 2616.0 2644.0 -124.5 62,151 131,136 +12,122 Hover/Click
Jul21 210226 2753.0 2766.5 2620.5 2647.0 -124.6 2,139 13,249 +730 Hover/Click
Sep21 210226 2758.0 2760.0 2631.0 2649.8 -123.5 257 4,540 +73 Hover/Click
Dec21 210226 2754.0 2762.5 2632.5 2652.2 -123.5 164 5,769 +5 Hover/Click
Mar22 210226 2655.2 2655.2 2655.2 2655.2 -123.5 0 575 +0 Hover/Click
May22 210226 2651.5 2660.2 2651.5 2660.2 -123.5 0 62 +0 Hover/Click
Total Volume and Open Interest 139,587 173,386 +994  
Platinum(NYMEX) Weekly Monthly
Apr21 210226 1225.5 1238.3 1170.4 1185.3 -46.2 18,661 62,514 -1,977 Hover/Click
Jul21 210226 1226.8 1242.0 1175.6 1189.3 -46.4 2,127 10,422 +1,549 Hover/Click
Oct21 210226 1225.5 1228.3 1181.5 1193.3 -46.5 99 425 +31 Hover/Click
Jan22 210226 1211.0 1211.0 1193.2 1197.0 -46.5 2 108 -1 Hover/Click
Total Volume and Open Interest 20,895 73,564 -400  
Palladium(NYMEX) Weekly Monthly
Mar21 210226 2382.00 2418.00 2300.00 2310.10 -97.20 1,514 507 -719 Hover/Click
Jun21 210226 2402.00 2435.00 2296.00 2313.50 -101.30 3,990 8,907 +688 Hover/Click
Sep21 210226 2399.50 2415.00 2300.50 2313.40 -101.40 4 5 +1 Hover/Click
Total Volume and Open Interest 5,508 9,419 -60  
Copper(CMX) Weekly Monthly
Mar21 210226 421.25 425.10 408.00 409.45 -17.15 77,484 13,273 -16,038 Hover/Click
May21 210226 420.55 425.55 407.65 409.25 -17.10 123,384 163,470 +5,916 Hover/Click
Jul21 210226 420.80 425.00 407.60 409.05 -16.80 8,884 32,891 +699 Hover/Click
Sep21 210226 420.30 423.40 407.35 408.45 -16.50 2,972 24,648 +701 Hover/Click
Dec21 210226 417.05 421.80 405.70 406.95 -16.00 1,551 15,294 +644 Hover/Click
Total Volume and Open Interest 217,066 260,588 -7,582  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210226 31308 31456 30803 30912 -459 247,680 97,386 +5,871 Hover/Click
Jun21 210226 31165 31346 30697 30800 -460 529 601 +57 Hover/Click
Sep21 210226 30952 31178 30600 30698 -463 2 20 +1 Hover/Click
Dec21 210226 30611 30611 30611 30611 -472 2 3 +2 Hover/Click
Total Volume and Open Interest 248,213 98,010 +5,931  
S & P 500(CME) Weekly Monthly
Mar21 210226 3840.00 3847.50 3801.00 3809.25 -18.75 1,911 27,004 +999  
Jun21 210226 3799.00 3799.00 3799.00 3799.00 -19.00 0 22 +0  
Sep21 210226 3790.00 3790.00 3790.00 3790.00 -18.00        
Dec21 210226 3775.50 3775.50 3775.50 3775.50 -18.75        
Total Volume and Open Interest 1,911 27,100 +999  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210226 3823.25 3858.50 3785.00 3809.25 -18.75 1,944,661 2,602,831 +27,985 Hover/Click
Jun21 210226 3812.00 3848.00 3775.00 3799.00 -19.00 10,958 82,116 +5,258 Hover/Click
Sep21 210226 3800.00 3837.75 3765.50 3790.00 -18.00 56 884 +4 Hover/Click
Dec21 210226 3800.00 3800.00 3775.50 3775.50 -18.75 0 135 +0 Hover/Click
Total Volume and Open Interest 1,955,675 2,685,986 +33,247  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210226 12802.50 13089.50 12662.25 12911.00 +79.25 673,353 237,278 +3,053 Hover/Click
Jun21 210226 12754.25 13077.50 12654.00 12900.00 +78.75 2,287 5,764 -32 Hover/Click
Sep21 210226 12784.00 13052.75 12652.00 12890.75 +79.00 12 45 +1 Hover/Click
Total Volume and Open Interest 675,652 243,092 +3,022  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210226 2499.10 2526.80 2461.80 2494.70 -2.00 10,646 50,648 +199 Hover/Click
Jun21 210226 2498.00 2513.40 2464.60 2489.50 -4.80 4 7 +4 Hover/Click
Sep21 210226 2508.60 2508.60 2508.60 2508.60 -2.90       Hover/Click
Total Volume and Open Interest 10,650 50,655 +203  
Volatility Index(CBOE)
Feb21 210217 21.50 22.81 20.80 22.81 +1.57 4,566 48,842 -7,953  
Mar21 210226 28.30 29.35 26.13 26.74 -1.48 80,998 203,429 -14,460  
Apr21 210226 29.70 30.00 27.90 28.23 -1.42 59,488 98,269 +6,467  
May21 210226 29.85 29.96 28.55 28.85 -1.03 20,972 35,122 +2,002  
Total Volume and Open Interest 186,247 389,527 -3,478  
S & P 600(CME)
Mar21 210226 1280.30 1280.30 1280.30 1280.30 -5.20        
Jun21 210226 1281.10 1281.10 1281.10 1281.10 -5.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210226 2196.00 2235.80 2160.10 2199.20 -0.80 197,920 572,319 +1,954 Hover/Click
Jun21 210226 2190.30 2230.90 2157.00 2195.00 -0.70 435 2,374 +23 Hover/Click
Sep21 210226 2193.90 2193.90 2193.90 2193.90 +1.50       Hover/Click
Total Volume and Open Interest 198,355 574,693 +1,977  
Nikkei 225(CME)
Mar21 210226 29585 29670 28985 29285 -335 7,319 16,167 -224  
Jun21 210226 29450 29495 28840 29130 -335 402 390 +284  
Total Volume and Open Interest 7,721 16,557 +60  
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 210226 29640 29660 28970 29250 -940 582,827 350,786 +13,523  
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 210226 29640 29660 28970 29250 -940 45,137 238,092 -1,838  
Jun21 210226 29440 29460 28780 29050 -940 1,245 32,566 +1,119  
Sep21 210226 29300 29300 28800 28990 -930 12 3,113 +0  
Total Volume and Open Interest 46,399 350,505 -256  
Nikkei 225(CME) Yen
Mar21 210226 29600 29670 28980 29285 -335 38,473 51,967 -1,216  
Jun21 210226 28830 29450 28800 29085 -340 352 364 +255  
Sep21 210226 28995 28995 28995 28995 -380        
Total Volume and Open Interest 38,825 52,331 -961  
Nikkei 225(CME) e-Mini Yen
Mar21 210226 29290 29290 29290 29290 -330        
Jun21 210226 29090 29090 29090 29090 -340        
Sep21 210226 29000 29000 29000 29000 -380        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Mar21 210226 5695.0 5764.5 5680.0 5699.0 -80.5 46,616 232,368 -4,389  
Apr21 210226 5728.5 5734.0 5688.0 5688.0 -80.5 1 1 +0  
May21 210226 5620.0 5620.0 5620.0 5620.0 -82.0        
Jun21 210226 5591.0 5591.0 5591.0 5591.0 -80.5 0 10 +0  
Sep21 210226 5569.5 5569.5 5569.5 5569.5 -80.5 0 3 +0  
Dec21 210226 5547.0 5547.0 5547.0 5547.0 -82.5 0 28,501 +0  
Total Volume and Open Interest 46,617 270,387 -4,389  
Hang Seng Index(HKFE) Weekly Monthly
Feb21 210225 29712 30343 29597 30219 +523 222,877 69,052 -24,896  
Mar21 210226 29949 30029 28805 28959 -1001 130,943 106,994 +24,295  
Apr21 210226 29252 29420 28871 28920          
DAX(EUREX) Weekly Monthly
Mar21 210226 13742.0 13875.0 13637.0 13759.0 -135.0 63,237 80,437 -7,312  
Jun21 210226 13734.0 13863.0 13682.0 13767.0 -135.0 322 1,708 +271  
Sep21 210226 13825.0 13825.0 13746.0 13746.0 -133.0 0 24 +0  
Total Volume and Open Interest 63,559 82,169 -7,041  
Mini-DAX(EUREX)
Mar21 210226 13740.0 13877.0 13637.0 13759.0 -135.0 51,670 22,134 -2,547  
Jun21 210226 13746.0 13887.0 13671.0 13767.0 -135.0 44 402 -7  
Sep21 210226 13660.0 13850.0 13660.0 13746.0 -133.0 4 32 +2  
Total Volume and Open Interest 51,718 22,568 -2,552  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210226 3639 3673 3616 3627 -61 819,324 3,303,788 -72,976  
Jun21 210226 3580 3612 3559 3569 -60 35,087 204,844 +22,895  
Sep21 210226 3556 3556 3556 3556 -60 0 348 +0  
Total Volume and Open Interest 854,411 3,558,357 -50,081  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210226 10441 10590 10410 10439 -136 50,942 183,975 +2,669  
Jun21 210226 10261 10412 10261 10277 -136 99 8,700 +76  
Sep21 210226 10248 10248 10248 10248 -136 0 105 +0  
Total Volume and Open Interest 51,041 192,780 +2,745  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210226 6548.50 6618.00 6432.00 6439.50 -188.00 110,544 688,428 +1,369  
Jun21 210226 6485.00 6533.00 6380.00 6382.50 -187.00 23 4,449 +3  
Sep21 210226 6323.00 6323.00 6323.00 6323.00 -187.00 3 266 -1  
Total Volume and Open Interest 110,573 693,161 +1,371  
SPI 200(SFE) Weekly Monthly
Mar21 210226 6791.0 6795.0 6607.0 6629.0 -164.0 51,419 260,193 +784  
Jun21 210226 6670.0 6670.0 6603.0 6603.0 -164.0 22 1,174 +18  
Sep21 210226 6532.0 6532.0 6532.0 6532.0 -164.0 0 4 +0  
Total Volume and Open Interest 51,441 261,465 +802  
FTSE MIB(ISE)
Mar21 210226 22715.00 23015.00 22605.00 22829.00 -235.00 19,301 63,959 -799  
Jun21 210226 22445.00 22700.00 22330.00 22524.00 -238.00 95 1,568 +33  
Sep21 210226 22369.00 22369.00 22369.00 22369.00 -241.00 0 14 +0  
Total Volume and Open Interest 19,396 65,541 -766  
KOSPI 200(KFE)
Mar21 210226 412.15 412.95 406.20 409.95 -13.00 371,431 237,169 +629  
Jun21 210226 415.00 415.00 405.60 409.45 -12.50 3,281 31,575 +641  
Sep21 210226 408.50 408.50 408.50 408.50 unch 1 1,207 +1  
Total Volume and Open Interest 374,787 303,347 +1,271  
GSCI(CME) Weekly Monthly
Mar21 210226 483.25 483.25 476.40 477.00 -11.05 10 5,790 +2  
Apr21 210226 479.50 480.00 476.15 476.50 -11.05 0 1 +0  
May21 210226 472.55 472.55 472.55 472.55 -18.95        
Total Volume and Open Interest 10 5,791 +2  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!