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 January 04, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 210104 1324.00 1349.75 1306.25 1316.50 +1.25 24,625 6,001 -9,690 Hover/Click
Mar21 210104 1319.25 1349.50 1301.00 1313.00 +2.00 150,666 411,939 +2,668 Hover/Click
May21 210104 1311.25 1345.75 1298.75 1311.25 +4.50 34,058 142,351 -965 Hover/Click
Jul21 210104 1304.50 1336.50 1291.00 1303.75 +6.25 29,439 138,518 +54 Hover/Click
Aug21 210104 1267.25 1297.00 1254.25 1265.00 +6.50 2,764 11,535 +360 Hover/Click
Sep21 210104 1174.00 1199.00 1162.00 1171.75 +11.00 1,372 7,399 -215 Hover/Click
Nov21 210104 1117.25 1147.00 1111.75 1120.75 +9.00 20,087 114,229 +1,867 Hover/Click
Jan22 210104 1116.00 1142.25 1110.00 1117.75 +7.50 1,561 14,757 -39 Hover/Click
Mar22 210104 1096.25 1117.75 1090.00 1096.75 +5.25 949 30,803 +6 Hover/Click
May22 210104 1100.00 1106.75 1085.50 1089.75 +5.00 384 5,708 +75 Hover/Click
Jul22 210104 1095.75 1105.75 1082.75 1087.25 +4.75 278 2,795 +37 Hover/Click
Aug22 210104 1077.75 1077.75 1077.75 1077.75 +4.75 13 73 +7 Hover/Click
Sep22 210104 1047.25 1047.25 1047.25 1047.25 +4.50 108 146 +106 Hover/Click
Nov22 210104 1019.75 1039.00 1019.75 1023.00 +5.50 191 4,765 +31 Hover/Click
Total Volume and Open Interest 266,506 891,105 -5,688  
Soybean Meal(CBOT) Weekly Monthly
Jan21 210104 439.10 444.90 425.70 427.20 -7.20 11,237 4,560 -4,021 Hover/Click
Mar21 210104 431.90 440.80 420.70 423.70 -5.70 52,255 186,117 -790 Hover/Click
May21 210104 426.40 433.60 417.20 421.40 -2.00 21,333 90,182 +806 Hover/Click
Jul21 210104 422.30 429.70 414.60 419.00 -0.50 13,872 52,820 -195 Hover/Click
Aug21 210104 409.30 416.40 402.80 407.00 +0.10 3,108 8,800 +310 Hover/Click
Sep21 210104 388.50 395.20 383.00 386.90 +1.00 655 10,332 -53 Hover/Click
Oct21 210104 366.30 374.40 363.60 368.50 +2.10 745 12,635 +164 Hover/Click
Dec21 210104 366.60 372.80 361.90 366.80 +1.50 5,060 37,723 +1,181 Hover/Click
Jan22 210104 368.00 369.60 359.90 364.30 +1.50 412 3,701 +40 Hover/Click
Mar22 210104 358.60 361.50 353.10 357.00 +0.90 155 2,791 +54 Hover/Click
Total Volume and Open Interest 109,406 415,201 -2,373  
Soybean Oil(CBOT) Weekly Monthly
Jan21 210104 43.63 44.61 42.50 42.93 -0.40 8,499 3,121 -4,562 Hover/Click
Mar21 210104 42.50 44.07 41.75 42.13 -0.27 64,637 211,263 +164 Hover/Click
May21 210104 41.57 42.97 40.97 41.39 -0.13 22,134 95,282 +2,067 Hover/Click
Jul21 210104 41.02 42.11 40.47 40.91 -0.03 10,380 61,296 +313 Hover/Click
Aug21 210104 40.34 41.37 39.82 40.20 -0.05 1,297 13,455 +137 Hover/Click
Sep21 210104 39.70 40.70 39.25 39.52 -0.09 583 10,836 +80 Hover/Click
Oct21 210104 39.16 40.15 38.79 38.92 -0.16 817 13,405 +54 Hover/Click
Dec21 210104 39.01 40.03 38.57 38.74 -0.19 5,664 45,910 +1,922 Hover/Click
Jan22 210104 39.48 39.69 38.29 38.39 -0.19 570 3,489 +219 Hover/Click
Mar22 210104 39.00 39.11 37.86 37.90 -0.16 450 3,467 +235 Hover/Click
Total Volume and Open Interest 115,787 467,939 +916  
Canola(WCE) Weekly Monthly
Jan21 210104 628.2 628.2 628.2 628.2 -1.3 608 770 -214 Hover/Click
Mar21 210104 637.9 646.7 633.8 635.7 -1.3 10,271 88,344 -1,350 Hover/Click
May21 210104 625.6 634.8 622.2 626.2 +0.5 4,401 28,526 +1,084 Hover/Click
Jul21 210104 612.7 621.3 611.4 615.8 +3.3 2,077 33,467 +689 Hover/Click
Nov21 210104 538.8 546.3 537.5 543.0 +2.2 1,356 47,778 +650 Hover/Click
Total Volume and Open Interest 18,777 200,423 +866  
Corn(CBOT) Weekly Monthly
Mar21 210104 487.25 497.75 479.50 483.75 -0.25 163,367 831,878 -1,850 Hover/Click
May21 210104 486.00 497.25 480.25 484.25 +1.00 48,366 269,386 +4,078 Hover/Click
Jul21 210104 483.00 494.50 478.25 482.25 +2.00 33,360 236,892 +1,807 Hover/Click
Sep21 210104 447.25 455.75 443.25 447.25 +0.75 17,759 114,826 +4,728 Hover/Click
Dec21 210104 435.25 440.00 431.25 434.50 -0.25 30,770 223,238 +4,816 Hover/Click
Mar22 210104 440.50 445.00 438.00 440.50 +0.25 2,281 22,838 +232 Hover/Click
May22 210104 444.00 446.50 439.75 441.75 -0.25 485 2,777 +102 Hover/Click
Jul22 210104 442.00 446.00 438.75 440.75 -0.75 551 17,010 -144 Hover/Click
Sep22 210104 415.50 415.50 410.75 410.75 -0.25 169 2,737 +44 Hover/Click
Dec22 210104 402.25 407.75 401.75 403.00 -0.25 779 13,273 +187 Hover/Click
Total Volume and Open Interest 297,933 1,736,283 +14,031  
Wheat(CBOT) Weekly Monthly
Mar21 210104 643.00 650.25 634.00 642.00 +1.50 71,654 193,788 +9,100 Hover/Click
May21 210104 646.25 648.75 634.00 640.50 +1.00 20,550 57,150 +1,361 Hover/Click
Jul21 210104 630.50 636.25 623.00 629.75 +1.50 14,948 78,709 +473 Hover/Click
Sep21 210104 631.25 638.00 624.75 631.50 +1.25 4,803 27,881 +699 Hover/Click
Dec21 210104 638.50 644.75 631.75 638.75 +2.00 3,590 32,969 +235 Hover/Click
Mar22 210104 645.00 650.00 637.50 644.75 +2.25 375 7,972 +34 Hover/Click
Total Volume and Open Interest 116,409 402,018 +12,117  
Wheat(KCBT) Weekly Monthly
Mar21 210104 605.00 613.75 597.00 599.50 -4.00 20,826 121,966 +170 Hover/Click
May21 210104 607.75 616.00 600.25 603.25 -3.00 4,716 37,976 -152 Hover/Click
Jul21 210104 607.75 617.00 602.00 605.00 -2.25 6,751 37,100 -383 Hover/Click
Sep21 210104 613.00 620.25 606.25 609.00 -2.50 1,927 8,540 +224 Hover/Click
Dec21 210104 618.50 627.00 613.25 616.50 -2.00 1,966 9,184 +351 Hover/Click
Mar22 210104 625.00 629.75 617.00 620.25 -1.50 97 846 +20 Hover/Click
May22 210104 611.50 614.50 606.50 609.25 +1.75 41 66 +12 Hover/Click
Total Volume and Open Interest 36,350 216,231 +254  
Wheat(MGE) Weekly Monthly
Mar21 210104 598.50 607.50 593.25 599.00 -0.25 8,149 39,786 +849 Hover/Click
May21 210104 606.00 615.50 602.25 607.25 unch 2,589 11,755 -29 Hover/Click
Jul21 210104 610.75 619.25 607.25 612.00 unch 1,825 11,222 +249 Hover/Click
Sep21 210104 615.75 622.25 612.00 616.75 +0.50 1,241 8,107 +271 Hover/Click
Dec21 210104 621.00 626.75 619.25 623.75 +0.75 480 3,640 +204 Hover/Click
Mar22 210104 630.00 630.00 623.00 626.75 +0.75 72 416 +37 Hover/Click
Total Volume and Open Interest 14,356 74,928 +1,581  
Oats(CBOT) Weekly Monthly
Mar21 210104 361.00 370.00 353.75 356.00 -4.75 383 3,969 +57 Hover/Click
May21 210104 358.75 364.75 350.00 351.25 -3.75 56 516 +3 Hover/Click
Jul21 210104 344.50 344.50 342.00 344.25 -2.75 7 87 +5 Hover/Click
Sep21 210104 315.00 315.00 315.00 315.00 -3.75 0 9 +0 Hover/Click
Total Volume and Open Interest 472 4,822 +90  
Rough Rice(CBOT) Weekly Monthly
Jan21 210104 12.65 12.65 12.45 12.45 +0.05 71 450 -21 Hover/Click
Mar21 210104 12.75 13.02 12.61 12.73 +0.04 516 9,042 -11 Hover/Click
May21 210104 12.89 13.15 12.80 12.89 +0.03 5 37 -1 Hover/Click
Jul21 210104 12.99 12.99 12.99 12.99 +0.01       Hover/Click
Total Volume and Open Interest 592 9,565 -33  
Live Cattle(CME) Weekly Monthly
Feb21 210104 115.300 115.385 111.500 112.300 -2.735 14,439 109,771 -1,116 Hover/Click
Apr21 210104 119.300 119.500 115.650 116.250 -3.000 9,775 80,717 +760 Hover/Click
Jun21 210104 114.785 114.900 111.930 112.580 -2.120 5,371 61,743 -682 Hover/Click
Aug21 210104 114.500 114.580 111.900 112.650 -1.780 2,628 19,339 +165 Hover/Click
Oct21 210104 117.680 117.885 115.580 116.430 -1.170 1,249 11,293 +61 Hover/Click
Dec21 210104 120.050 120.450 118.300 119.230 -0.820 462 4,383 +90 Hover/Click
Total Volume and Open Interest 34,274 289,784 -872  
Feeder Cattle(CME) Weekly Monthly
Jan21 210104 138.550 138.800 134.500 134.950 -4.000 2,195 7,880 -601 Hover/Click
Mar21 210104 139.685 139.900 135.400 136.035 -4.200 5,279 20,697 -560 Hover/Click
Apr21 210104 141.250 141.500 137.330 138.050 -3.735 1,526 4,077 -161 Hover/Click
May21 210104 142.300 142.735 138.880 139.685 -3.165 1,233 5,804 -94 Hover/Click
Aug21 210104 148.800 148.900 145.700 146.950 -2.085 475 3,898 +63 Hover/Click
Sep21 210104 149.500 149.500 145.935 147.380 -1.470 18 552 -1 Hover/Click
Oct21 210104 146.630 147.130 145.750 147.130 -1.155 6 175 +2 Hover/Click
Total Volume and Open Interest 10,736 43,129 -1,350  
Lean Hogs(CME) Weekly Monthly
Feb21 210104 71.430 72.000 70.680 71.230 +0.950 18,180 77,755 -296 Hover/Click
Apr21 210104 73.000 74.030 72.600 73.630 +1.380 7,183 44,800 +627 Hover/Click
May21 210104 77.350 78.000 77.000 77.750 +1.020 63 1,669 -17  
Jun21 210104 83.230 84.050 83.000 83.880 +1.050 2,907 29,519 -6 Hover/Click
Jul21 210104 83.350 84.400 83.250 84.250 +1.270 1,223 12,488 +230 Hover/Click
Aug21 210104 82.900 83.980 82.650 83.800 +1.370 1,152 14,345 +268 Hover/Click
Oct21 210104 71.200 72.100 71.030 72.000 +1.000 521 6,003 +172 Hover/Click
Dec21 210104 65.720 66.470 65.600 66.430 +0.780 260 2,265 +85 Hover/Click
Total Volume and Open Interest 31,627 189,708 +1,145  
Class III Milk(CME) Weekly Monthly
Jan21 210104 15.81 16.16 15.39 15.42 -0.38 346 3,705 -19 Hover/Click
Feb21 210104 17.30 17.99 16.99 17.12 -0.37 286 3,039 -4 Hover/Click
Mar21 210104 17.47 17.90 17.18 17.28 -0.23 75 2,575 -7 Hover/Click
Apr21 210104 17.32 17.63 17.13 17.23 -0.14 59 1,767 +4 Hover/Click
May21 210104 17.44 17.49 17.19 17.24 -0.15 32 1,709 +26 Hover/Click
Jun21 210104 17.40 17.40 17.19 17.24 -0.01 13 1,698 -8 Hover/Click
Jul21 210104 17.28 17.35 17.26 17.26 -0.07 6 661 +1 Hover/Click
Aug21 210104 17.32 17.36 17.32 17.32 -0.03 6 678 +0 Hover/Click
Sep21 210104 17.50 17.53 17.45 17.51 -0.03 9 827 +2 Hover/Click
Oct21 210104 17.34 17.34 17.29 17.29 -0.01 7 603 +4 Hover/Click
Nov21 210104 17.23 17.24 17.20 17.21 +0.03 6 499 +1 Hover/Click
Dec21 210104 17.15 17.15 17.15 17.15 unch 0 529 +0 Hover/Click
Jan22 210104 17.09 17.09 17.06 17.09 +0.02 2 25 +2 Hover/Click
Total Volume and Open Interest 847 18,333 +2  
Cocoa(ICE) Weekly Monthly
Mar21 210104 2624 2661 2542 2552 -51 19,037 97,496 -86 Hover/Click
May21 210104 2545 2589 2497 2507 -28 6,977 56,186 -240 Hover/Click
Jul21 210104 2516 2564 2486 2495 -16 4,162 24,333 +401 Hover/Click
Sep21 210104 2524 2556 2487 2492 -14 1,584 19,037 +676 Hover/Click
Dec21 210104 2516 2550 2483 2489 -13 387 12,130 +148 Hover/Click
Mar22 210104 2505 2539 2482 2482 -8 28 5,348 +14 Hover/Click
May22 210104 2515 2532 2476 2476 -8 0 216 +0 Hover/Click
Total Volume and Open Interest 32,176 220,052 +913  
Coffee "C"(ICE) Weekly Monthly
Mar21 210104 128.40 129.40 125.25 126.15 -2.10 10,915 110,055 -419 Hover/Click
May21 210104 130.00 131.30 127.25 128.10 -2.05 3,912 46,355 +783 Hover/Click
Jul21 210104 131.85 132.90 129.00 129.80 -2.05 2,951 35,314 -287 Hover/Click
Sep21 210104 133.40 134.35 130.40 131.25 -2.05 1,874 28,525 +76 Hover/Click
Dec21 210104 134.95 135.80 132.00 132.90 -1.90 488 18,956 +41 Hover/Click
Mar22 210104 136.00 136.00 133.50 134.45 -1.80 181 6,577 +8 Hover/Click
Total Volume and Open Interest 20,344 258,376 +202  
Orange Juice(ICE) Weekly Monthly
Jan21 210104 121.90 121.90 121.80 121.80 -1.45 357 840 -228 Hover/Click
Mar21 210104 125.80 126.95 121.00 122.85 -2.65 957 8,703 +160 Hover/Click
May21 210104 126.85 127.25 122.50 123.35 -2.65 124 815 +103 Hover/Click
Jul21 210104 128.50 128.85 123.00 124.65 -2.75 21 143 -8 Hover/Click
Sep21 210104 124.10 125.65 124.10 125.65 -3.45 8 30 +0 Hover/Click
Nov21 210104 124.65 126.20 124.65 126.20 -3.40 0 7 +0 Hover/Click
Total Volume and Open Interest 1,467 10,539 +27  
Sugar #11(ICE) Weekly Monthly
Mar21 210104 15.65 16.13 15.55 15.76 +0.27 43,017 389,104 +3,108 Hover/Click
May21 210104 14.78 15.20 14.74 14.95 +0.27 22,772 211,754 +2,074 Hover/Click
Jul21 210104 14.25 14.54 14.23 14.44 +0.25 9,059 141,471 +131 Hover/Click
Oct21 210104 14.11 14.34 14.08 14.28 +0.24 5,732 111,033 +582 Hover/Click
Mar22 210104 14.33 14.57 14.31 14.51 +0.24 1,516 66,934 +724 Hover/Click
May22 210104 13.78 14.00 13.73 13.93 +0.20 1,003 44,579 +752 Hover/Click
Jul22 210104 13.47 13.67 13.45 13.60 +0.19 273 36,694 +4 Hover/Click
Oct22 210104 13.36 13.55 13.29 13.46 +0.15 273 32,848 +169 Hover/Click
Total Volume and Open Interest 83,752 1,059,759 +7,491  
London Cocoa(LCE) Weekly Monthly
Mar21 210104 1745 1774 1720 1722 -15 8,359 73,946 -371 Hover/Click
May21 210104 1677 1710 1672 1673 -3 6,811 40,188 +312 Hover/Click
Jul21 210104 1645 1673 1642 1643 +2 5,343 27,476 -404 Hover/Click
Sep21 210104 1634 1659 1630 1630 +4 2,467 27,280 +479 Hover/Click
Dec21 210104 1645 1659 1635 1635 +6 5,814 34,078 +3,926 Hover/Click
Mar22 210104 1642 1656 1632 1632 +6 671 10,503 +336 Hover/Click
May22 210104 1646 1662 1634 1634 +6 526 3,909 +460 Hover/Click
Total Volume and Open Interest 30,151 219,829 +4,857  
London Sugar(LCE) Weekly Monthly
Mar21 210104 424.00 439.10 423.70 430.30 +9.40 4,625 35,709 +906 Hover/Click
May21 210104 415.00 427.50 414.40 419.90 +7.60 1,916 30,115 +576 Hover/Click
Aug21 210104 406.90 415.10 405.60 409.90 +5.20 808 14,555 +122 Hover/Click
Oct21 210104 398.00 405.10 396.80 400.90 +4.20 125 4,711 +20 Hover/Click
Dec21 210104 396.80 400.60 393.90 396.90 +2.70 84 3,267 +61 Hover/Click
Total Volume and Open Interest 7,558 90,944 +1,685  
Cotton(ICE) Weekly Monthly
Mar21 210104 78.25 79.90 78.25 78.97 +0.85 13,031 127,970 +1,812 Hover/Click
May21 210104 78.78 80.51 78.78 79.69 +0.99 4,743 43,109 +1,001 Hover/Click
Jul21 210104 79.44 80.89 79.44 80.22 +1.05 2,067 24,833 +863 Hover/Click
Oct21 210104 77.97 77.97 77.14 77.31 +0.74 1 13 +1 Hover/Click
Dec21 210104 75.10 75.94 75.10 75.41 +0.54 1,331 27,476 +273 Hover/Click
Mar22 210104 75.70 76.25 75.45 75.73 +0.46 68 1,653 +5 Hover/Click
Total Volume and Open Interest 21,392 227,573 +3,983  
Lumber(CME) Weekly Monthly
Jan21 210104 873.1 883.0 864.0 876.8 +3.7 122 599 -14 Hover/Click
Mar21 210104 727.0 748.9 694.0 700.6 -16.3 270 1,668 -18 Hover/Click
May21 210104 670.0 672.5 628.4 635.3 -7.2 30 458 +6 Hover/Click
Jul21 210104 626.2 626.5 582.5 594.0 -6.0 5 270 +2 Hover/Click
Sep21 210104 569.6 569.6 569.6 569.6 -6.0 0 13 +0 Hover/Click
Nov21 210104 569.6 569.6 569.6 569.6 -6.0       Hover/Click
Jan22 210104 569.6 569.6 569.6 569.6 -6.0       Hover/Click
Total Volume and Open Interest 427 3,008 -24  
Crude Oil(NYM) Weekly Monthly
Feb21 210104 48.40 49.83 47.18 47.62 -0.90 266,957 364,939 +2,672 Hover/Click
Mar21 210104 48.49 49.94 47.31 47.76 -0.87 71,096 268,768 +4,010 Hover/Click
Apr21 210104 48.56 50.01 47.43 47.87 -0.82 34,008 127,926 +3,083 Hover/Click
May21 210104 48.46 50.00 47.50 47.92 -0.77 17,185 103,593 +2,016 Hover/Click
Jun21 210104 48.40 49.96 47.50 47.92 -0.71 30,907 227,566 +2,615 Hover/Click
Jul21 210104 48.30 49.84 47.46 47.86 -0.66 6,769 74,542 +1,072 Hover/Click
Aug21 210104 48.07 49.58 47.39 47.76 -0.61 2,444 52,941 +137 Hover/Click
Sep21 210104 48.03 49.46 47.28 47.62 -0.57 5,202 84,801 -296 Hover/Click
Oct21 210104 47.99 49.30 47.15 47.46 -0.55 1,396 46,208 +82 Hover/Click
Nov21 210104 47.68 49.01 47.00 47.32 -0.53 1,541 50,275 +453 Hover/Click
Dec21 210104 47.36 48.97 46.81 47.18 -0.50 27,091 269,029 +489 Hover/Click
Jan22 210104 47.67 48.54 46.86 47.02 -0.47 2,498 39,426 -208 Hover/Click
Feb22 210104 46.86 48.02 46.81 46.86 -0.46 833 21,111 +375 Hover/Click
Mar22 210104 47.65 47.83 46.58 46.71 -0.44 1,403 29,891 +212 Hover/Click
Apr22 210104 46.57 47.66 46.57 46.57 -0.43 1,164 10,362 +1,042 Hover/Click
May22 210104 46.46 47.52 46.46 46.46 -0.41 971 11,166 +173 Hover/Click
Total Volume and Open Interest 498,165 2,144,206 +22,704  
e-miNY Crude Oil(NYM)
Feb21 210104 48.400 49.850 47.200 47.625 -0.900 10,702 1,446 +148  
Mar21 210104 48.450 49.925 47.300 47.750 -0.875 1,021 712 +16  
Apr21 210104 48.050 49.600 47.500 47.875 -0.825 14 176 -4  
May21 210104 48.800 49.975 47.725 47.925 -0.775 2 42 +0  
Jun21 210104 48.600 49.925 47.525 47.925 -0.700 20 165 +0  
Jul21 210104 49.300 49.300 47.700 47.850 -0.675 10 20 +0  
Aug21 210104 48.800 49.000 47.700 47.750 -0.625 2 12 +1  
Sep21 210104 47.625 48.300 47.625 47.625 -0.575 2 11 +0  
Oct21 210104 48.250 48.250 47.450 47.450 -0.550 4 6 +1  
Nov21 210104 47.325 47.325 47.325 47.325 -0.525 0 13 +0  
Total Volume and Open Interest 11,794 2,792 +163  
NY Harbor ULSD(NYM) Weekly Monthly
Feb21 210104 148.28 153.47 145.22 146.20 -2.20 50,284 93,878 +1,840 Hover/Click
Mar21 210104 148.39 153.48 145.40 146.40 -2.14 20,986 51,147 -846 Hover/Click
Apr21 210104 148.25 153.36 145.45 146.40 -2.11 6,931 37,969 +264 Hover/Click
May21 210104 148.73 153.17 145.59 146.49 -2.11 6,547 24,830 +1,321 Hover/Click
Jun21 210104 149.16 153.56 146.09 146.98 -2.07 7,488 37,725 +983 Hover/Click
Jul21 210104 149.86 153.99 146.75 147.65 -1.95 2,131 11,540 +459 Hover/Click
Aug21 210104 152.22 154.49 147.40 148.30 -1.82 1,517 7,792 +403 Hover/Click
Sep21 210104 151.26 155.07 148.11 149.00 -1.75 1,171 10,019 +7 Hover/Click
Oct21 210104 153.16 153.16 149.06 149.68 -1.75 437 5,432 +6 Hover/Click
Nov21 210104 153.48 154.32 149.69 150.29 -1.76 314 5,403 -85 Hover/Click
Dec21 210104 152.70 156.81 149.87 150.74 -1.78 1,861 34,689 -307 Hover/Click
Jan22 210104 151.61 157.19 150.70 151.38 -1.76 34 9,095 -6 Hover/Click
Feb22 210104 153.61 154.83 151.60 151.60 -1.71 19 1,674 +1 Hover/Click
Mar22 210104 151.28 154.30 151.28 151.28 -1.69 18 1,903 +3 Hover/Click
Total Volume and Open Interest 112,842 355,860 -1,587  
RBOB Gasoline(NYM) Weekly Monthly
Feb21 210104 140.85 145.16 136.20 137.29 -3.72 60,497 121,998 -1,553 Hover/Click
Mar21 210104 141.31 145.60 136.97 138.07 -3.47 40,658 76,336 +3,185 Hover/Click
Apr21 210104 152.55 156.83 148.75 149.79 -3.04 20,423 38,735 +210 Hover/Click
May21 210104 153.19 157.53 149.79 150.78 -2.78 9,356 25,652 -197 Hover/Click
Jun21 210104 153.02 157.31 149.90 150.85 -2.55 10,749 41,839 -1,021 Hover/Click
Jul21 210104 152.37 153.75 149.43 150.14 -2.37 3,156 16,256 -177 Hover/Click
Aug21 210104 154.29 154.29 148.37 148.69 -2.26 1,585 8,572 -102 Hover/Click
Sep21 210104 150.02 150.26 145.80 146.34 -2.19 2,767 22,295 +484 Hover/Click
Oct21 210104 140.00 140.60 137.00 137.26 -2.15 699 18,999 +161 Hover/Click
Nov21 210104 137.70 137.84 134.43 134.43 -2.11 393 6,264 +142 Hover/Click
Total Volume and Open Interest 168,448 413,846 -6,383  
e-miNY RBOB Gasoline(NYM)
Feb21 210104 137.29 137.29 137.29 137.29 -3.72 0 1 +0  
Mar21 210104 138.07 138.07 138.07 138.07 -3.47        
Apr21 210104 149.79 149.79 149.79 149.79 -3.04        
May21 210104 150.78 150.78 150.78 150.78 -2.78        
Total Volume and Open Interest 0 1 -1  
Natural Gas(NYM) Weekly Monthly
Feb21 210104 2.626 2.670 2.566 2.581 +0.042 81,788 194,874 -277 Hover/Click
Mar21 210104 2.601 2.643 2.553 2.561 +0.035 36,833 249,322 -1,315 Hover/Click
Apr21 210104 2.605 2.652 2.576 2.582 +0.044 24,318 110,830 -11 Hover/Click
May21 210104 2.617 2.669 2.601 2.608 +0.053 12,362 62,092 -605 Hover/Click
Jun21 210104 2.666 2.721 2.661 2.668 +0.057 9,969 38,300 -460 Hover/Click
Jul21 210104 2.760 2.790 2.737 2.744 +0.059 6,398 32,382 +574 Hover/Click
Aug21 210104 2.787 2.816 2.765 2.772 +0.057 3,133 29,439 +137 Hover/Click
Sep21 210104 2.786 2.809 2.760 2.767 +0.055 3,979 46,198 -523 Hover/Click
Oct21 210104 2.813 2.837 2.786 2.793 +0.052 7,734 109,056 -331 Hover/Click
Nov21 210104 2.866 2.889 2.846 2.850 +0.054 2,923 39,929 +247 Hover/Click
Dec21 210104 2.980 3.006 2.966 2.970 +0.057 3,159 42,744 -261 Hover/Click
Jan22 210104 3.049 3.098 3.049 3.065 +0.059 3,055 45,270 -158 Hover/Click
Feb22 210104 3.012 3.024 2.993 2.997 +0.058 1,788 24,624 -573 Hover/Click
Mar22 210104 2.870 2.870 2.835 2.842 +0.050 2,093 26,616 -789 Hover/Click
Apr22 210104 2.478 2.490 2.462 2.465 +0.036 1,299 24,290 -32 Hover/Click
May22 210104 2.435 2.440 2.410 2.412 +0.028 344 13,249 +24 Hover/Click
Total Volume and Open Interest 202,965 1,157,988 -4,288  
Brent Crude Oil(ICE) Weekly Monthly
Mar21 210104 51.50 53.33 50.56 51.09 -0.71 236,911 585,895 +19,520 Hover/Click
Apr21 210104 51.53 53.33 50.66 51.16 -0.66 78,054 261,943 +11,939 Hover/Click
May21 210104 51.51 53.28 50.68 51.16 -0.62 37,652 156,989 +3,336 Hover/Click
Jun21 210104 51.66 53.15 50.62 51.08 -0.58 43,034 234,757 +2,649 Hover/Click
Jul21 210104 51.18 52.96 50.49 50.94 -0.55 10,542 110,915 -444 Hover/Click
Aug21 210104 51.10 52.80 50.36 50.80 -0.55 6,214 69,372 -764 Hover/Click
Sep21 210104 50.95 52.60 50.23 50.66 -0.54 6,447 73,727 +829 Hover/Click
Oct21 210104 51.05 52.41 50.12 50.50 -0.55 3,085 40,590 +1,270 Hover/Click
Nov21 210104 50.60 52.21 50.02 50.36 -0.54 3,311 36,135 +481 Hover/Click
Dec21 210104 50.50 52.12 49.85 50.23 -0.52 21,294 261,916 +767 Hover/Click
Jan22 210104 50.71 51.00 50.10 50.10 -0.51 2,512 44,909 +681 Hover/Click
Feb22 210104 49.99 49.99 49.99 49.99 -0.50 1,993 36,775 +442 Hover/Click
Mar22 210104 51.60 51.60 49.92 49.92 -0.49 2,089 46,449 -658 Hover/Click
Apr22 210104 49.84 49.84 49.84 49.84 -0.48 637 15,915 +494 Hover/Click
Total Volume and Open Interest 470,553 2,432,553 -33,208  
Gas Oil(ICE) Weekly Monthly
Jan21 210104 423.00 440.25 413.75 419.75 -1.00 38,660 104,743 -8,768 Hover/Click
Feb21 210104 426.75 442.75 416.75 422.00 -1.00 51,820 136,404 -2,025 Hover/Click
Mar21 210104 428.75 444.50 419.25 424.25 -0.75 29,271 113,139 +1,525 Hover/Click
Apr21 210104 431.25 445.25 420.75 425.75 -0.50 8,585 49,322 -1,785 Hover/Click
May21 210104 432.75 446.25 422.25 426.75 -0.50 4,072 42,488 +275 Hover/Click
Jun21 210104 433.25 447.00 423.50 428.00 -0.50 10,243 73,857 +966 Hover/Click
Jul21 210104 434.25 448.00 425.25 429.75 -0.25 1,384 30,199 -50 Hover/Click
Aug21 210104 437.50 449.50 427.50 431.50 -0.25 504 23,083 +92 Hover/Click
Sep21 210104 439.50 450.00 428.75 432.75 -0.25 893 27,676 -9 Hover/Click
Oct21 210104 439.75 451.75 430.25 434.50 -0.25 683 36,252 +57 Hover/Click
Total Volume and Open Interest 152,786 924,876 -8,895  
Ethanol(CBOT)
Jan21 210104 1.485 1.510 1.485 1.485 +0.052 0 30 +0  
Feb21 210104 1.495 1.495 1.495 1.495 +0.052 0 9 +0  
Mar21 210104 1.496 1.508 1.496 1.508 +0.052 1 1 +1  
Apr21 210104 1.566 1.566 1.566 1.566 +0.043 1 43 +1  
May21 210104 1.561 1.561 1.561 1.561 +0.043 5 37 +5  
Jun21 210104 1.556 1.556 1.556 1.556 +0.043        
Jul21 210104 1.556 1.556 1.556 1.556 +0.043        
Aug21 210104 1.556 1.556 1.556 1.556 +0.043 0 5 +0  
Total Volume and Open Interest 7 125 +7  
WTI Crude Oil(ICE) Weekly Monthly
Feb21 210104 48.35 49.83 47.20 47.62 -0.90 15,999 40,283 -1,423 Hover/Click
Mar21 210104 48.46 49.93 47.34 47.76 -0.87 19,664 58,586 +351 Hover/Click
Apr21 210104 48.34 50.00 47.46 47.87 -0.82 13,881 20,301 +277 Hover/Click
May21 210104 48.65 49.97 47.51 47.92 -0.77 14,512 13,777 +239 Hover/Click
Jun21 210104 48.98 49.93 47.54 47.92 -0.71 13,906 56,168 +269 Hover/Click
Jul21 210104 49.54 49.70 47.58 47.86 -0.66 2,535 11,319 -76 Hover/Click
Aug21 210104 49.10 49.36 47.48 47.76 -0.61 680 8,966 +164 Hover/Click
Sep21 210104 48.92 48.95 47.31 47.62 -0.57 1,019 11,935 +10 Hover/Click
Oct21 210104 48.73 48.74 47.16 47.46 -0.55 374 8,343 +1 Hover/Click
Nov21 210104 47.32 47.32 47.32 47.32 -0.53 293 7,886 +35 Hover/Click
Dec21 210104 48.24 48.41 46.85 47.18 -0.50 3,617 81,422 +309 Hover/Click
Jan22 210104 47.15 47.33 47.02 47.02 -0.47 211 5,126 +100 Hover/Click
Feb22 210104 46.86 46.86 46.86 46.86 -0.46 58 2,487 -7 Hover/Click
Mar22 210104 46.75 46.75 46.71 46.71 -0.44 474 8,875 -118 Hover/Click
Apr22 210104 46.57 46.57 46.57 46.57 -0.43 364 3,559 +327 Hover/Click
May22 210104 46.46 46.46 46.46 46.46 -0.41 74 3,407 -13 Hover/Click
Total Volume and Open Interest 90,308 469,971 +862  
US Dollar Index(ICE) Weekly Monthly
Mar21 210104 89.870 89.925 89.390 89.845 -0.050 23,431 34,713 -660 Hover/Click
Jun21 210104 89.735 89.890 89.380 89.820 -0.040 196 507 -57 Hover/Click
Sep21 210104 89.805 89.805 89.805 89.805 -0.040 0 41 +0 Hover/Click
Total Volume and Open Interest 23,627 35,261 -717  
Australian Dollar(CME) Weekly Monthly
Mar21 210104 77.03 77.46 76.47 76.75 -0.25 76,426 138,573 +1,884 Hover/Click
Jun21 210104 77.09 77.49 76.53 76.79 -0.25 103 158 -43 Hover/Click
Sep21 210104 76.83 77.47 76.60 76.83 -0.24 0 270 +0 Hover/Click
Total Volume and Open Interest 76,661 140,189 +1,880  
British Pound(CME) Weekly Monthly
Mar21 210104 136.67 137.10 135.47 135.72 -0.87 86,234 139,189 +1,899 Hover/Click
Jun21 210104 136.89 137.15 135.54 135.78 -0.87 53 559 +12 Hover/Click
Sep21 210104 135.86 137.03 135.70 135.86 -0.85 0 241 +0 Hover/Click
Total Volume and Open Interest 86,423 141,823 +1,953  
Canadian Dollar(CME) Weekly Monthly
Mar21 210104 78.55 78.97 78.15 78.30 -0.04 47,221 148,250 +196 Hover/Click
Jun21 210104 78.70 78.97 78.16 78.31 -0.04 55 2,804 -5 Hover/Click
Sep21 210104 78.51 78.97 78.23 78.31 -0.05 19 652 +9 Hover/Click
Dec21 210104 78.95 78.95 78.21 78.32 -0.04 4 508 +2 Hover/Click
Total Volume and Open Interest 47,363 154,622 +158  
Japanese Yen(CME) Weekly Monthly
Mar21 210104 97.00 97.44 96.87 97.05 +0.16 87,111 205,525 +13,184 Hover/Click
Jun21 210104 97.21 97.53 96.98 97.16 +0.16 35 175 -8 Hover/Click
Sep21 210104 97.26 97.57 97.26 97.26 +0.15 0 130 +0 Hover/Click
Total Volume and Open Interest 87,301 207,610 +13,156  
Swiss Franc(CME) Weekly Monthly
Mar21 210104 113.40 114.06 113.28 113.78 +0.56 22,909 51,013 -1,223 Hover/Click
Jun21 210104 113.64 114.34 113.64 114.08 +0.56 3 82 +0 Hover/Click
Sep21 210104 114.37 114.50 114.37 114.37 +0.55 0 85 +0 Hover/Click
Total Volume and Open Interest 22,912 51,181 -1,223  
EuroFX(CME) Weekly Monthly
Mar21 210104 122.52 123.30 122.49 122.71 +0.25 133,830 663,129 -814 Hover/Click
Jun21 210104 122.83 123.53 122.74 122.96 +0.26 470 1,421 -9 Hover/Click
Sep21 210104 123.10 123.75 123.10 123.20 +0.25 0 1,236 +0 Hover/Click
Total Volume and Open Interest 134,797 670,796 -847  
Mexican Peso(CME) Weekly Monthly
Jan21 210104 505.25 506.00 500.00 501.75 +1.00 13 87 -13  
Feb21 210104 500.13 504.25 498.38 500.13 +0.88 0 8 +0  
Total Volume and Open Interest 42,100 141,600 -982  
Brazilian Real(CME) Weekly Monthly
Feb21 210104 192.25 195.25 188.45 190.50 -1.75 10,149 20,558 -258  
Mar21 210104 191.80 195.40 188.35 190.35 -1.85 95 1,421 -5 Hover/Click
Apr21 210104 195.50 195.50 188.60 189.95 -2.15 0 15 +0  
May21 210104 189.50 193.65 189.50 189.50 -2.40        
Total Volume and Open Interest 10,244 21,994 -17,187  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210104 172~270 173~110 172~040 173~010 -0~050 227,287 1,159,803 +3,777 Hover/Click
Jun21 210104 170~200 171~210 170~200 171~190 -0~070 2 14 +1 Hover/Click
Sep21 210104 171~190 171~190 171~190 171~190 -0~070       Hover/Click
Total Volume and Open Interest 227,289 1,159,817 +3,778  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210104 137~310 138~055 137~260 138~040 +0~015 741,740 3,238,701 +11,648 Hover/Click
Jun21 210104 136~230 137~085 136~195 137~065 +0~005 3 139 +1 Hover/Click
Sep21 210104 137~065 137~065 137~065 137~065 +0~005       Hover/Click
Total Volume and Open Interest 741,743 3,238,840 +11,649  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210104 126~044 126~072 126~022 126~064 +0~012 429,537 3,237,231 +17,075 Hover/Click
Jun21 210104 126~050 126~050 126~020 126~050 +0~012 0 1 +0 Hover/Click
Sep21 210104 126~050 126~050 126~050 126~050 +0~012       Hover/Click
Total Volume and Open Interest 429,796 3,289,892 +16,816  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210104 110~154 110~157 110~151 110~156 +0~001 133,066 1,901,854 -3,261 Hover/Click
Jun21 210104 110~156 110~156 110~156 110~156 +0~001       Hover/Click
Sep21 210104 110~156 110~156 110~156 110~156 +0~001       Hover/Click
Total Volume and Open Interest 133,084 1,919,962 -3,268  
Eurodollars(CME) Weekly Monthly
Mar21 210104 99.830 99.835 99.825 99.830 unch 44,870 1,060,554 -7,650 Hover/Click
Jun21 210104 99.835 99.845 99.830 99.840 +0.005 43,155 941,474 -4,570 Hover/Click
Sep21 210104 99.830 99.840 99.825 99.835 +0.005 31,518 793,529 +73 Hover/Click
Dec21 210104 99.790 99.805 99.785 99.800 +0.010 48,634 711,405 -8,852 Hover/Click
Mar22 210104 99.815 99.830 99.810 99.825 +0.005 40,112 644,397 +6,134 Hover/Click
Jun22 210104 99.805 99.820 99.800 99.815 +0.005 50,783 642,476 +11,702 Hover/Click
Sep22 210104 99.790 99.810 99.785 99.805 +0.010 57,724 474,343 +6,616 Hover/Click
Dec22 210104 99.740 99.755 99.730 99.750 +0.005 42,049 396,535 -6,606 Hover/Click
Mar23 210104 99.740 99.755 99.730 99.750 +0.005 81,717 680,181 +14,022 Hover/Click
Jun23 210104 99.695 99.715 99.680 99.705 +0.005 81,250 380,288 +7,180 Hover/Click
Sep23 210104 99.560 99.580 99.545 99.575 +0.010 71,831 425,831 +1,017 Hover/Click
Dec23 210104 99.505 99.525 99.490 99.520 +0.005 66,487 336,428 -8,942 Hover/Click
Mar24 210104 99.445 99.475 99.430 99.465 +0.005 25,358 283,515 +3,109 Hover/Click
Jun24 210104 99.385 99.405 99.365 99.400 +0.005 20,824 204,830 +1,143 Hover/Click
Sep24 210104 99.310 99.335 99.290 99.330 +0.005 19,318 178,747 +1,002 Hover/Click
Dec24 210104 99.235 99.260 99.215 99.255 +0.005 21,080 196,946 +3,842 Hover/Click
Mar25 210104 99.170 99.200 99.145 99.190 +0.005 13,486 146,463 +123 Hover/Click
Jun25 210104 99.100 99.125 99.070 99.115 +0.005 12,953 115,279 +3,036 Hover/Click
Total Volume and Open Interest 844,024 9,094,296 +31,264  
Ultra T-Bond(CBOT)
Mar21 210104 212~31 213~26 211~18 213~06 -0~12 95,436 1,039,176 +10,928  
Jun21 210104 211~22 211~22 211~22 211~22 -0~16        
Sep21 210104 211~22 211~22 211~22 211~22 -0~16        
Total Volume and Open Interest 95,436 1,039,176 +10,928  
Ultra 10-Yr T-Note(CBOT)
Mar21 210104 156~050 156~155 155~245 156~105 -0~010 136,579 1,002,217 +198  
Jun21 210104 156~015 156~015 156~015 156~015 -0~010        
Sep21 210104 156~015 156~015 156~015 156~015 -0~010        
Total Volume and Open Interest 136,579 1,002,217 +198  
30 Day Federal Funds(CBOT)
Jan21 210104 99.918 99.920 99.915 99.915 -0.005 4,523 158,772 +2,460  
Feb21 210104 99.925 99.925 99.920 99.920 unch 2,304 150,287 +1,022  
Mar21 210104 99.925 99.930 99.925 99.925 unch 5,546 81,556 +2,238  
Apr21 210104 99.930 99.930 99.925 99.930 unch 2,920 102,829 +445  
May21 210104 99.930 99.930 99.930 99.930 unch 2,754 80,119 +141  
Jun21 210104 99.930 99.930 99.925 99.930 +0.005 12 60,266 +7  
Total Volume and Open Interest 29,451 1,110,198 +7,723  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210104 151.85 152.01 151.85 151.96 +0.12 778 13,701 -203 Hover/Click
Jun21 210104 151.96 151.96 151.96 151.96 +0.12       Hover/Click
Sep21 210104 151.96 151.96 151.96 151.96 +0.12       Hover/Click
Total Volume and Open Interest 778 13,701 -203  
Euro-Buxl(EUREX)
Mar21 210104 225.78 227.44 224.56 226.46 +1.22 30,795 231,303 +59  
Jun21 210104 224.82 224.82 224.82 224.82 +1.22 1,191 1,191 +1,191  
Sep21 210104 223.42 223.42 223.42 223.42 +1.22        
Total Volume and Open Interest 31,986 232,494 +1,250  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210104 177.78 178.37 177.52 178.12 +0.48 264,996 1,197,840 +5,989 Hover/Click
Jun21 210104 175.06 175.36 174.98 175.24 +0.48 8 93 +8 Hover/Click
Sep21 210104 177.61 177.61 177.61 177.61 +0.48       Hover/Click
Total Volume and Open Interest 265,004 1,197,933 +5,997  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210104 135.22 135.39 135.15 135.32 +0.14 164,395 1,015,079 +5,952 Hover/Click
Jun21 210104 135.62 135.62 135.62 135.62 +0.14 1 1 +1 Hover/Click
Sep21 210104 138.57 138.57 138.57 138.57 +0.14       Hover/Click
Total Volume and Open Interest 164,396 1,015,080 +5,953  
Euro-Schatz(EUREX)
Mar21 210104 112.29 112.33 112.26 112.32 +0.04 131,843 1,266,015 +12,035  
Jun21 210104 112.14 112.21 112.14 112.21 +0.04 0 1 +0  
Sep21 210104 112.89 112.89 112.89 112.89 +0.04        
Total Volume and Open Interest 131,843 1,266,016 +12,035  
3-Mth Euribor(EUREX)
Mar21 210104 100.555 100.555 100.555 100.555 +0.015 27 1,164 +0  
Jun21 210104 100.560 100.560 100.560 100.560 +0.010 0 518 +0  
Sep21 210104 100.565 100.565 100.565 100.565 +0.015 7 941 +0  
Total Volume and Open Interest 64 3,750 -30  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210104 135~11 135~31 135~10 135~19 +0~02 113,617 456,387 +3,177 Hover/Click
Jun21 210104 134~24 134~29 134~20 134~20 +0~02 0 61 +0 Hover/Click
Total Volume and Open Interest 113,617 456,448 +3,177  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210104 99.99 100.02 99.99 100.00 +0.01 35,033 614,274 +6,218 Hover/Click
Jun21 210104 100.02 100.06 100.02 100.04 +0.02 38,591 739,452 +358 Hover/Click
Sep21 210104 100.05 100.09 100.05 100.07 +0.02 22,642 564,084 +4,161 Hover/Click
Dec21 210104 100.06 100.11 100.06 100.09 +0.02 19,326 478,770 -2,510 Hover/Click
Mar22 210104 100.00 100.05 100.00 100.03 +0.03 21,910 626,137 +936 Hover/Click
Jun22 210104 99.99 100.04 99.99 100.02 +0.03 15,488 307,237 +885 Hover/Click
Total Volume and Open Interest 265,255 4,395,108 +6,485  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210104 100.545 100.555 100.540 100.550 +0.005 45,790 323,090 -10,404  
Jun21 210104 100.545 100.565 100.545 100.560 +0.010 33,593 368,465 -362  
Sep21 210104 100.545 100.570 100.545 100.565 +0.015 32,111 340,078 -734  
Total Volume and Open Interest 402,238 3,118,532 -970  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210104 99.99 99.99 99.98 99.99 unch 2,828 135,232 -973  
Jun21 210104 99.97 99.98 99.97 99.98 unch 1,028 144,109 -276  
Sep21 210104 99.96 99.97 99.96 99.97 unch 1,689 133,832 +727  
Dec21 210104 99.93 99.94 99.93 99.94 unch 547 111,027 +236  
Mar22 210104 99.92 99.92 99.91 99.92 unch 699 122,749 +527  
Jun22 210104 99.89 99.89 99.88 99.89 unch 857 51,786 +131  
Sep22 210104 99.84 99.85 99.84 99.85 +0.01 55 47,179 +19  
Dec22 210104 99.80 99.80 99.80 99.80 unch 57 23,607 -5  
Mar23 210104 99.77 99.77 99.75 99.75 -0.01 2 332 +2  
Jun23 210104 99.69 99.69 99.69 99.69 -0.01 0 500 +0  
Total Volume and Open Interest 7,762 770,905 +388  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210104 98.99 99.00 98.95 98.97 -0.01 75,330 1,404,243 -190  
Jun21 210104 98.94 98.94 98.94 98.94 -0.01        
Total Volume and Open Interest 75,330 1,404,243 -190  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210104 99.83 99.83 99.82 99.82 -0.01 46,655 827,130 +2,608  
Jun21 210104 99.82 99.82 99.82 99.82 -0.01        
Total Volume and Open Interest 46,655 827,130 +2,608  
Gold(CMX) Weekly Monthly
Feb21 210104 1908.2 1948.7 1906.1 1946.6 +51.5 133,658 407,715 +2,552 Hover/Click
Apr21 210104 1912.5 1953.0 1911.3 1951.1 +51.5 3,347 87,089 +1,201 Hover/Click
Jun21 210104 1918.0 1955.6 1918.0 1954.3 +51.5 1,710 35,506 +491 Hover/Click
Aug21 210104 1927.2 1959.2 1926.9 1957.6 +51.8 664 12,380 +60 Hover/Click
Oct21 210104 1931.7 1960.3 1931.7 1960.3 +51.9 109 5,169 +1 Hover/Click
Dec21 210104 1930.0 1964.9 1929.1 1963.6 +52.4 467 10,377 -25 Hover/Click
Feb22 210104 1934.7 1967.8 1934.7 1966.7 +52.7 122 883 +61 Hover/Click
Apr22 210104 1969.4 1969.4 1969.4 1969.4 +52.7 0 23 +0 Hover/Click
Jun22 210104 1940.0 1972.3 1940.0 1972.3 +52.7 4 132 +2 Hover/Click
Aug22 210104 1973.8 1973.8 1973.8 1973.8 +52.7 0 5 +0 Hover/Click
Oct22 210104 1977.5 1977.5 1977.5 1977.5 +52.7       Hover/Click
Dec22 210104 1973.0 1981.2 1973.0 1981.2 +52.7 168 243 +164 Hover/Click
Total Volume and Open Interest 140,693 560,723 +4,405  
Silver(CMX) Weekly Monthly
Mar21 210104 2677.0 2776.0 2673.0 2736.4 +95.2 47,678 144,290 +860 Hover/Click
May21 210104 2682.5 2781.0 2682.5 2743.4 +96.1 2,227 16,026 +727 Hover/Click
Jul21 210104 2722.5 2786.0 2703.5 2751.2 +97.9 385 4,910 +4 Hover/Click
Sep21 210104 2700.0 2788.5 2700.0 2758.4 +99.5 268 2,516 +122 Hover/Click
Dec21 210104 2730.0 2797.0 2717.0 2766.2 +100.7 117 2,533 +75 Hover/Click
Mar22 210104 2775.0 2775.0 2775.0 2775.0 +100.7 0 22 +0 Hover/Click
May22 210104 2780.0 2780.0 2780.0 2780.0 +100.7 0 4 +0 Hover/Click
Total Volume and Open Interest 50,847 171,795 +1,749  
Platinum(NYMEX) Weekly Monthly
Jan21 210104 1085.4 1117.5 1052.3 1066.0 -9.4 1,186 1,843 -589 Hover/Click
Apr21 210104 1081.0 1142.0 1055.0 1071.5 -7.7 9,222 57,257 +1,142 Hover/Click
Jul21 210104 1092.5 1143.0 1062.6 1076.2 -6.9 157 757 +118 Hover/Click
Oct21 210104 1126.7 1126.7 1070.3 1079.6 -6.2 0 83 +0 Hover/Click
Total Volume and Open Interest 10,589 60,072 +673  
Palladium(NYMEX) Weekly Monthly
Mar21 210104 2464.50 2485.50 2370.00 2391.20 -62.60 861 8,940 +35 Hover/Click
Jun21 210104 2465.00 2465.00 2393.00 2396.40 -63.30 3 138 +1 Hover/Click
Sep21 210104 2392.40 2392.40 2392.40 2392.40 -63.30       Hover/Click
Total Volume and Open Interest 864 9,078 +36  
Copper(CMX) Weekly Monthly
Mar21 210104 352.70 360.70 352.20 355.45 +3.55 39,012 162,255 +1,213 Hover/Click
May21 210104 353.25 361.05 352.80 356.15 +3.75 2,095 34,193 +34 Hover/Click
Jul21 210104 354.95 361.20 354.95 356.45 +3.80 1,364 22,786 -337 Hover/Click
Sep21 210104 357.75 361.00 355.55 356.50 +3.80 621 12,507 +375 Hover/Click
Dec21 210104 354.00 360.65 354.00 356.15 +3.75 228 5,753 +37 Hover/Click
Total Volume and Open Interest 45,029 247,539 +756  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210104 30481 30691 29760 30104 -393 96,134 83,836 +2,093 Hover/Click
Jun21 210104 30342 30562 29648 29984 -393 42 81 -4 Hover/Click
Sep21 210104 29700 30420 29600 29924 -410 0 10 +0 Hover/Click
Dec21 210104 29600 29826 29600 29826 -406       Hover/Click
Total Volume and Open Interest 96,176 83,927 +2,089  
S & P 500(CME) Weekly Monthly
Mar21 210104 3692.25 3772.75 3691.25 3692.25 -56.50 1,850 7,209 +500 Hover/Click
Jun21 210104 3682.00 3682.00 3682.00 3682.00 -56.50       Hover/Click
Sep21 210104 3670.25 3670.25 3670.25 3670.25 -59.50       Hover/Click
Dec21 210104 3660.25 3660.25 3660.25 3660.25 -56.25       Hover/Click
Total Volume and Open Interest 1,850 7,283 +500  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210104 3748.75 3773.25 3652.50 3692.25 -56.50 769,995 2,506,748 +11,925 Hover/Click
Jun21 210104 3739.75 3762.75 3642.75 3682.00 -56.50 299 4,016 +17 Hover/Click
Sep21 210104 3739.25 3749.50 3637.25 3670.25 -59.50 3 43 +0 Hover/Click
Dec21 210104 3646.00 3719.75 3636.25 3660.25 -56.25 0 40 +0 Hover/Click
Total Volume and Open Interest 770,297 2,510,847 +11,942  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210104 12889.00 12959.75 12522.50 12685.50 -200.00 334,304 216,829 +1,094 Hover/Click
Jun21 210104 12857.25 12942.50 12508.75 12670.25 -200.25 145 1,150 +8 Hover/Click
Sep21 210104 12660.25 12919.00 12525.75 12660.25 -209.00 0 8 +0 Hover/Click
Total Volume and Open Interest 334,449 217,989 +1,102  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210104 2307.40 2330.60 2246.20 2266.80 -36.70 11,652 53,499 +57 Hover/Click
Jun21 210104 2277.20 2277.20 2263.70 2277.20 -38.80       Hover/Click
Sep21 210104 2281.60 2281.60 2281.60 2281.60 -38.90       Hover/Click
Total Volume and Open Interest 11,652 53,499 +57  
Volatility Index(CBOE)
Jan21 210104 23.40 27.35 23.15 26.28 +2.60 38,608 0 -135,225  
Feb21 210104 25.44 27.80 25.15 27.13 +1.55 29,220 0 -92,085  
Mar21 210104 25.65 27.57 25.49 26.88 +1.10 7,786 0 -26,182  
Apr21 210104 25.85 27.35 25.66 26.83 +0.88 2,500 0 -11,866  
Total Volume and Open Interest 80,974      
S & P 600(CME)
Mar21 210104 1107.60 1107.60 1107.60 1107.60 -12.50        
Jun21 210104 1108.30 1108.30 1108.30 1108.30 -12.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210104 1977.90 1997.60 1920.50 1945.50 -29.30 122,677 534,422 +2,538 Hover/Click
Jun21 210104 1972.60 1992.70 1918.00 1941.20 -29.40 14 29 -3 Hover/Click
Sep21 210104 1934.40 1934.40 1934.40 1934.40 -29.20       Hover/Click
Total Volume and Open Interest 122,691 534,451 +2,535  
Nikkei 225(CME)
Mar21 210104 27585 27685 27040 27125 -410 4,120 15,760 +347  
Jun21 210104 27330 27490 26915 26985 -390 2 21 +0  
Total Volume and Open Interest 4,122 15,781 +347  
Nikkei 225(SGX) Weekly Monthly
Mar21 210104 27490 27655 27020 27315 -175 60,549 94,843 +837  
Jun21 210104 27160 27160 27160 27160 -175 200 6,839 +21  
Sep21 210104 27130 27130 27130 27130 -180 0 88 +0  
Total Volume and Open Interest 60,749 125,863 +858  
Nikkei 225 Mini(JPX)
Mar21 210104 27600 27660 27015 27320 -120 637,444 274,045 +15,391  
Jun21 210104 27330 27470 26830 27130 -250 2,847 4,139 +211  
Sep21 210104 27265 27395 26775 27070 -250 31 754 -2  
Total Volume and Open Interest 294,026 351,733 +14,311  
Nikkei 225(JPX)
Mar21 210104 27600 27660 27010 27320 -120 54,244 219,202 +3,753  
Jun21 210104 27420 27460 26850 27130 -120 602 21,442 +327  
Sep21 210104 27070 27070 27070 27070 -120 3 1,206 +1  
Total Volume and Open Interest 54,852 310,801 +3,684  
Nikkei 225(CME) Yen
Mar21 210104 27505 27655 27020 27100 -410 22,086 44,519 +727  
Jun21 210104 27390 27445 26845 26920 -400 2 22 +2  
Sep21 210104 26875 26875 26875 26875 -370        
Total Volume and Open Interest 22,088 44,541 +729  
Nikkei 225(CME) e-Mini Yen
Mar21 210104 27100 27100 27100 27100 -410        
Jun21 210104 26920 26920 26920 26920 -400        
Sep21 210104 26880 26880 26880 26880 -370        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan21 210104 5585.5 5655.0 5537.5 5586.5 +44.5 31,391 246,598 -5,438  
Feb21 210104 5586.5 5642.0 5560.5 5581.0 +44.0 6 27 +2  
Mar21 210104 5564.0 5641.5 5558.0 5575.5 +44.5 83 8,188 -582  
Jun21 210104 5486.5 5486.5 5486.5 5486.5 +44.5 0 17 +0  
Sep21 210104 5468.0 5468.0 5468.0 5468.0 +44.5        
Dec21 210104 5444.0 5444.0 5444.0 5444.0 +44.5 0 28,501 +0  
Total Volume and Open Interest 31,480 292,835 -6,018  
Hang Seng Index(HKFE) Weekly Monthly
Jan21 210104 27225 27530 27107 27488 +269 123,431 117,518 +9,398  
Feb21 210104 27139 27508 27139 27474 +247        
Mar21 210104 27322 27464 27050 27429 +260 319 8,413 +9  
Total Volume and Open Interest 140,099 147,131 -4,510  
DAX(EUREX) Weekly Monthly
Mar21 210104 13712.0 13912.0 13580.0 13722.0 -24.0 37,099 65,667 +3,298  
Jun21 210104 13878.0 13878.0 13685.0 13727.0 -24.0 26 166 +0  
Sep21 210104 13712.0 13712.0 13712.0 13712.0 -24.0 0 2 +0  
Total Volume and Open Interest 37,125 65,835 +3,298  
Mini-DAX(EUREX)
Mar21 210104 13700.0 13911.0 13580.0 13722.0 -24.0 23,879 14,312 +1,164  
Jun21 210104 13750.0 13893.0 13620.0 13727.0 -24.0 22 94 -20  
Sep21 210104 13712.0 13712.0 13712.0 13712.0 -24.0 2 1 +0  
Total Volume and Open Interest 23,903 14,407 +1,144  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210104 3554 3597 3515 3551 +1 459,463 2,924,804 -5,466  
Jun21 210104 3520 3542 3487 3500 +2 15 58,462 +1  
Sep21 210104 3487 3487 3487 3487 +1 0 312 +0  
Total Volume and Open Interest 459,478 3,029,310 -5,465  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210104 10604 10746 10560 10612 -32 27,585 147,813 +3,750  
Jun21 210104 10500 10530 10452 10452 -32 27 3,996 +20  
Sep21 210104 10424 10424 10424 10424 -32 0 5 +0  
Total Volume and Open Interest 27,612 151,814 +3,770  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210104 6438.00 6615.00 6418.50 6529.50 +109.50 86,808 727,621 +17  
Jun21 210104 6478.00 6478.00 6478.00 6478.00 +109.50 1 98 +1  
Sep21 210104 6339.00 6424.00 6339.00 6424.00 +109.50 1 5 +1  
Total Volume and Open Interest 86,810 727,724 +19  
SPI 200(SFE) Weekly Monthly
Mar21 210104 6565.0 6623.0 6540.0 6613.0 +76.0 34,371 259,706 +2,117  
Jun21 210104 6597.0 6597.0 6597.0 6597.0 +78.0 0 442 +0  
Sep21 210104 6526.0 6526.0 6526.0 6526.0 +78.0        
Total Volume and Open Interest 34,439 260,805 +2,172  
FTSE MIB(ISE)
Mar21 210104 22195.00 22390.00 22005.00 22209.00 +80.00 10,698 62,550 +893  
Jun21 210104 22065.00 22065.00 21845.00 21959.00 +80.00 5 50 +1  
Sep21 210104 21834.00 21834.00 21834.00 21834.00 +80.00        
Total Volume and Open Interest 10,703 62,600 +894  
KOSPI 200(KFE)
Mar21 210104 379.50 400.60 378.40 400.60 +11.45 322,857 230,260 -6,435  
Jun21 210104 379.00 399.80 378.40 399.40 +10.75 158 13,388 +3  
Sep21 210104 383.95 394.70 383.95 394.70 +10.75 1 408 +1  
Total Volume and Open Interest 323,022 273,632 -6,431  
GSCI(CME) Weekly Monthly
Jan21 210104 412.90 414.30 406.35 407.15 -2.10 8 5,719 +6  
Feb21 210104 409.20 418.85 408.95 409.20 -2.10 1 1 +1  
Mar21 210104 408.30 408.30 408.30 408.30 -3.90 0 1 +0  
Total Volume and Open Interest 9 5,721 +7  
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

Newsflash

Let MRCI introduce you to our brand new 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!!!