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 Tue January 05, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 210105 1319.25 1373.50 1319.25 1350.00 +33.50 3,634 4,198 -1,803 Hover/Click
Mar21 210105 1313.25 1373.25 1313.25 1347.00 +34.00 115,566 410,420 -1,519 Hover/Click
May21 210105 1312.00 1371.25 1312.00 1346.25 +35.00 39,054 142,918 +567 Hover/Click
Jul21 210105 1302.75 1358.75 1302.75 1335.50 +31.75 21,088 137,392 -1,126 Hover/Click
Aug21 210105 1267.50 1315.75 1267.50 1294.50 +29.50 1,803 11,769 +234 Hover/Click
Sep21 210105 1175.00 1216.50 1170.50 1198.25 +26.50 902 7,518 +119 Hover/Click
Nov21 210105 1119.00 1159.50 1119.00 1141.25 +20.50 15,660 115,937 +1,708 Hover/Click
Jan22 210105 1118.00 1155.50 1117.50 1137.75 +20.00 1,172 14,698 -59 Hover/Click
Mar22 210105 1097.75 1132.00 1096.50 1115.25 +18.50 570 30,785 -18 Hover/Click
May22 210105 1102.75 1122.00 1102.00 1107.75 +18.00 194 5,711 +3 Hover/Click
Jul22 210105 1092.75 1118.00 1092.75 1106.00 +18.75 130 2,806 +11 Hover/Click
Aug22 210105 1105.50 1105.50 1096.50 1096.50 +18.75 3 75 +2 Hover/Click
Sep22 210105 1076.75 1076.75 1067.50 1067.50 +20.25 0 146 +0 Hover/Click
Nov22 210105 1030.25 1051.25 1030.25 1043.50 +20.50 129 4,770 +5 Hover/Click
Total Volume and Open Interest 199,910 889,228 -1,877  
Soybean Meal(CBOT) Weekly Monthly
Jan21 210105 428.00 440.20 427.50 435.40 +8.20 1,718 3,794 -766 Hover/Click
Mar21 210105 425.00 436.90 423.60 431.80 +8.10 33,341 185,319 -798 Hover/Click
May21 210105 422.90 434.80 421.50 428.50 +7.10 15,713 90,364 +182 Hover/Click
Jul21 210105 419.80 431.70 418.90 425.00 +6.00 9,881 52,989 +169 Hover/Click
Aug21 210105 407.60 418.90 407.10 412.20 +5.20 1,917 9,054 +254 Hover/Click
Sep21 210105 387.20 397.30 386.70 391.60 +4.70 471 10,434 +102 Hover/Click
Oct21 210105 368.30 376.90 368.30 371.60 +3.10 877 12,844 +209 Hover/Click
Dec21 210105 366.90 374.70 366.20 370.00 +3.20 3,898 38,390 +667 Hover/Click
Jan22 210105 366.90 371.60 364.20 367.20 +2.90 209 3,637 -64 Hover/Click
Mar22 210105 357.00 363.70 356.60 359.30 +2.30 118 2,793 +2 Hover/Click
Total Volume and Open Interest 68,521 415,276 +75  
Soybean Oil(CBOT) Weekly Monthly
Jan21 210105 43.30 44.64 43.10 44.36 +1.43 1,091 2,290 -831 Hover/Click
Mar21 210105 42.23 43.99 42.13 43.60 +1.47 48,216 212,138 +875 Hover/Click
May21 210105 41.43 43.26 41.43 42.88 +1.49 18,577 95,865 +583 Hover/Click
Jul21 210105 40.97 42.76 40.97 42.47 +1.56 10,742 60,876 -420 Hover/Click
Aug21 210105 40.25 41.99 40.25 41.74 +1.54 2,658 13,962 +507 Hover/Click
Sep21 210105 39.58 41.21 39.58 40.93 +1.41 840 10,850 +14 Hover/Click
Oct21 210105 38.97 40.53 38.97 40.14 +1.22 796 13,301 -104 Hover/Click
Dec21 210105 38.83 40.34 38.79 39.85 +1.11 3,572 46,419 +509 Hover/Click
Jan22 210105 38.46 40.02 38.46 39.47 +1.08 573 3,593 +104 Hover/Click
Mar22 210105 37.92 39.53 37.92 38.93 +1.03 151 3,452 -15 Hover/Click
Total Volume and Open Interest 87,457 469,214 +1,275  
Canola(WCE) Weekly Monthly
Jan21 210105 638.4 638.4 638.4 638.4 +10.2 88 728 -42 Hover/Click
Mar21 210105 635.7 651.2 635.7 645.9 +10.2 6,901 89,201 +857 Hover/Click
May21 210105 626.2 643.2 626.1 637.3 +11.1 4,706 28,128 -398 Hover/Click
Jul21 210105 615.8 633.9 615.8 626.5 +10.7 2,729 33,474 +7 Hover/Click
Nov21 210105 540.2 551.9 540.2 545.0 +2.0 2,377 48,579 +801 Hover/Click
Total Volume and Open Interest 16,815 201,638 +1,215  
Corn(CBOT) Weekly Monthly
Mar21 210105 484.50 496.00 482.50 491.75 +8.00 168,459 835,213 +3,335 Hover/Click
May21 210105 485.00 496.25 483.50 492.50 +8.25 43,430 272,697 +3,311 Hover/Click
Jul21 210105 483.00 494.25 481.75 490.50 +8.25 38,181 239,292 +2,400 Hover/Click
Sep21 210105 447.00 454.25 446.75 452.00 +4.75 14,048 117,707 +2,881 Hover/Click
Dec21 210105 434.00 440.00 433.25 438.50 +4.00 31,020 224,179 +941 Hover/Click
Mar22 210105 439.75 445.25 439.25 443.75 +3.25 2,412 23,072 +234 Hover/Click
May22 210105 441.00 446.50 440.75 445.25 +3.50 522 2,919 +142 Hover/Click
Jul22 210105 444.25 445.50 440.00 444.00 +3.25 660 17,060 +50 Hover/Click
Sep22 210105 413.75 414.50 413.50 414.50 +3.75 180 2,786 +49 Hover/Click
Dec22 210105 405.00 406.75 403.75 406.00 +3.00 843 13,378 +105 Hover/Click
Total Volume and Open Interest 299,800 1,749,737 +13,454  
Wheat(CBOT) Weekly Monthly
Mar21 210105 641.50 664.50 639.50 654.00 +12.00 44,927 193,706 -82 Hover/Click
May21 210105 639.75 661.50 638.25 653.25 +12.75 13,567 57,946 +796 Hover/Click
Jul21 210105 628.75 646.50 626.75 640.25 +10.50 9,101 78,357 -352 Hover/Click
Sep21 210105 630.25 647.00 628.50 641.25 +9.75 2,035 27,885 +4 Hover/Click
Dec21 210105 638.00 653.25 635.50 648.25 +9.50 1,650 33,158 +189 Hover/Click
Mar22 210105 643.50 658.25 642.00 654.00 +9.25 188 7,963 -9 Hover/Click
Total Volume and Open Interest 71,757 402,606 +588  
Wheat(KCBT) Weekly Monthly
Mar21 210105 599.50 616.50 596.00 609.25 +9.75 16,155 121,946 -20 Hover/Click
May21 210105 602.50 619.75 600.00 612.75 +9.50 3,526 38,156 +180 Hover/Click
Jul21 210105 604.25 621.00 601.75 614.25 +9.25 3,331 37,412 +312 Hover/Click
Sep21 210105 609.00 624.50 605.75 618.75 +9.75 815 8,651 +111 Hover/Click
Dec21 210105 615.75 631.75 613.25 626.25 +9.75 858 9,316 +132 Hover/Click
Mar22 210105 618.25 635.00 617.00 629.75 +9.50 46 862 +16 Hover/Click
May22 210105 608.75 621.00 606.25 615.25 +6.00 35 61 -5 Hover/Click
Total Volume and Open Interest 24,780 216,956 +725  
Wheat(MGE) Weekly Monthly
Mar21 210105 599.00 613.75 597.00 607.25 +8.25 3,712 40,320 +534 Hover/Click
May21 210105 608.25 621.75 605.25 615.50 +8.25 1,546 11,950 +195 Hover/Click
Jul21 210105 612.25 626.50 612.25 620.25 +8.25 1,198 11,272 +50 Hover/Click
Sep21 210105 616.00 629.00 616.00 624.25 +7.50 272 8,154 +47 Hover/Click
Dec21 210105 625.00 634.75 625.00 630.50 +6.75 70 3,671 +31 Hover/Click
Mar22 210105 626.75 637.00 626.75 632.50 +5.75 5 416 +0 Hover/Click
Total Volume and Open Interest 6,803 75,785 +857  
Oats(CBOT) Weekly Monthly
Mar21 210105 353.25 366.50 352.25 363.25 +7.25 389 3,986 +17 Hover/Click
May21 210105 354.75 359.75 354.25 357.25 +6.00 30 527 +11 Hover/Click
Jul21 210105 344.00 356.75 344.00 353.50 +9.25 0 87 +0 Hover/Click
Sep21 210105 320.00 320.00 320.00 320.00 +5.00 0 9 +0 Hover/Click
Total Volume and Open Interest 452 4,882 +60  
Rough Rice(CBOT) Weekly Monthly
Jan21 210105 12.35 12.35 12.35 12.35 -0.10 116 114 -336 Hover/Click
Mar21 210105 12.72 12.72 12.50 12.61 -0.12 409 9,139 +97 Hover/Click
May21 210105 12.81 12.85 12.73 12.77 -0.12 13 46 +9 Hover/Click
Jul21 210105 12.89 12.89 12.89 12.89 -0.11       Hover/Click
Total Volume and Open Interest 538 9,335 -230  
Live Cattle(CME) Weekly Monthly
Feb21 210105 112.700 115.500 111.350 115.050 +2.750 15,312 109,492 -279 Hover/Click
Apr21 210105 116.500 119.450 115.535 119.100 +2.850 9,087 82,100 +1,383 Hover/Click
Jun21 210105 112.785 115.050 112.050 114.680 +2.100 6,633 61,297 -446 Hover/Click
Aug21 210105 112.785 114.500 112.050 114.135 +1.485 4,287 20,662 +1,323 Hover/Click
Oct21 210105 116.430 117.950 115.650 117.600 +1.170 1,819 11,822 +529 Hover/Click
Dec21 210105 119.135 120.450 118.350 120.080 +0.850 679 4,558 +175 Hover/Click
Total Volume and Open Interest 38,111 292,594 +2,810  
Feeder Cattle(CME) Weekly Monthly
Jan21 210105 134.250 137.700 133.750 136.685 +1.735 1,299 7,616 -264 Hover/Click
Mar21 210105 135.535 138.750 134.850 137.435 +1.400 4,801 21,273 +576 Hover/Click
Apr21 210105 137.500 140.700 136.830 139.380 +1.330 1,580 4,158 +81 Hover/Click
May21 210105 139.350 142.200 138.400 140.850 +1.165 1,142 5,860 +56 Hover/Click
Aug21 210105 146.000 148.900 145.650 147.700 +0.750 727 3,950 +52 Hover/Click
Sep21 210105 147.000 149.550 146.250 148.485 +1.105 93 550 -2 Hover/Click
Oct21 210105 146.735 149.330 146.600 148.450 +1.320 16 175 +0 Hover/Click
Total Volume and Open Interest 9,668 43,631 +502  
Lean Hogs(CME) Weekly Monthly
Feb21 210105 71.400 71.400 70.100 70.930 -0.300 24,318 79,401 +1,646 Hover/Click
Apr21 210105 73.650 74.250 73.030 74.100 +0.470 12,293 45,762 +962 Hover/Click
May21 210105 77.680 78.450 77.530 78.450 +0.700 104 1,716 +47  
Jun21 210105 83.800 84.350 83.330 84.200 +0.320 4,882 29,921 +402 Hover/Click
Jul21 210105 84.000 84.500 83.750 84.430 +0.180 2,398 12,772 +284 Hover/Click
Aug21 210105 83.850 83.980 83.300 83.880 +0.080 2,866 14,307 -38 Hover/Click
Oct21 210105 72.000 72.380 71.700 72.150 +0.150 1,404 6,536 +533 Hover/Click
Dec21 210105 66.430 66.800 66.300 66.580 +0.150 685 2,556 +291 Hover/Click
Total Volume and Open Interest 49,186 193,876 +4,168  
Class III Milk(CME) Weekly Monthly
Jan21 210105 15.51 16.17 15.51 16.17 +0.75 275 3,681 -24 Hover/Click
Feb21 210105 17.12 17.87 17.12 17.87 +0.75 314 3,001 -38 Hover/Click
Mar21 210105 17.48 18.03 17.48 18.03 +0.75 72 2,584 +9 Hover/Click
Apr21 210105 17.70 17.98 17.70 17.98 +0.75 45 1,781 +14 Hover/Click
May21 210105 17.54 17.99 17.54 17.99 +0.75 18 1,719 +10 Hover/Click
Jun21 210105 17.74 17.99 17.55 17.99 +0.75 19 1,702 +4 Hover/Click
Jul21 210105 17.52 17.95 17.52 17.81 +0.55 12 662 +1 Hover/Click
Aug21 210105 17.52 17.85 17.52 17.70 +0.38 6 679 +1 Hover/Click
Sep21 210105 17.60 17.88 17.60 17.82 +0.31 0 827 +0 Hover/Click
Oct21 210105 17.45 17.60 17.45 17.56 +0.27 4 602 -1 Hover/Click
Nov21 210105 17.40 17.50 17.40 17.41 +0.20 2 499 +0 Hover/Click
Dec21 210105 17.33 17.35 17.33 17.35 +0.20 2 530 +1 Hover/Click
Jan22 210105 17.09 17.20 17.09 17.20 +0.11 2 27 +2 Hover/Click
Total Volume and Open Interest 771 18,312 -21  
Cocoa(ICE) Weekly Monthly
Mar21 210105 2540 2542 2495 2514 -38 12,094 96,899 -597 Hover/Click
May21 210105 2498 2498 2452 2469 -38 4,867 56,240 +54 Hover/Click
Jul21 210105 2480 2483 2449 2467 -28 2,551 24,068 -265 Hover/Click
Sep21 210105 2477 2480 2450 2467 -25 762 19,171 +134 Hover/Click
Dec21 210105 2470 2479 2450 2467 -22 358 12,061 -69 Hover/Click
Mar22 210105 2465 2466 2448 2460 -22 42 5,356 +8 Hover/Click
May22 210105 2460 2460 2455 2455 -21 71 286 +70 Hover/Click
Total Volume and Open Interest 20,745 219,387 -665  
Coffee "C"(ICE) Weekly Monthly
Mar21 210105 125.95 126.55 122.30 125.10 -1.05 15,655 110,946 +891 Hover/Click
May21 210105 128.15 128.50 124.30 127.10 -1.00 4,375 46,173 -182 Hover/Click
Jul21 210105 129.50 130.25 126.15 128.90 -0.90 1,684 35,032 -282 Hover/Click
Sep21 210105 130.90 131.55 127.65 130.40 -0.85 991 28,644 +119 Hover/Click
Dec21 210105 132.65 133.05 129.35 132.20 -0.70 508 19,080 +124 Hover/Click
Mar22 210105 134.40 134.55 131.10 133.80 -0.65 113 6,634 +57 Hover/Click
Total Volume and Open Interest 23,536 259,120 +744  
Orange Juice(ICE) Weekly Monthly
Jan21 210105 121.40 124.00 121.00 123.30 +1.50 191 674 -166 Hover/Click
Mar21 210105 122.85 124.40 120.25 124.10 +1.25 519 8,706 +3 Hover/Click
May21 210105 123.25 124.80 121.00 124.45 +1.10 7 820 +5 Hover/Click
Jul21 210105 123.55 125.25 123.55 124.85 +0.20 3 142 -1 Hover/Click
Sep21 210105 125.90 125.90 125.90 125.90 +0.25 0 30 +0 Hover/Click
Nov21 210105 126.45 126.45 126.45 126.45 +0.25 0 7 +0 Hover/Click
Total Volume and Open Interest 720 10,380 -159  
Sugar #11(ICE) Weekly Monthly
Mar21 210105 15.75 16.15 15.64 16.12 +0.36 41,485 391,368 +2,264 Hover/Click
May21 210105 14.87 15.20 14.83 15.15 +0.20 24,072 213,950 +2,196 Hover/Click
Jul21 210105 14.39 14.58 14.28 14.57 +0.13 8,121 141,952 +481 Hover/Click
Oct21 210105 14.20 14.39 14.12 14.38 +0.10 4,811 111,367 +334 Hover/Click
Mar22 210105 14.49 14.60 14.34 14.60 +0.09 1,186 67,557 +623 Hover/Click
May22 210105 14.01 14.02 13.73 13.90 -0.03 808 45,102 +523 Hover/Click
Jul22 210105 13.68 13.69 13.35 13.50 -0.10 228 36,713 +19 Hover/Click
Oct22 210105 13.51 13.55 13.19 13.34 -0.12 101 32,852 +4 Hover/Click
Total Volume and Open Interest 80,996 1,066,198 +6,439  
London Cocoa(LCE) Weekly Monthly
Mar21 210105 1722 1722 1678 1692 -30 2,627 73,734 -212 Hover/Click
May21 210105 1671 1671 1634 1647 -26 2,462 40,138 -50 Hover/Click
Jul21 210105 1640 1640 1613 1627 -16 1,910 27,401 -75 Hover/Click
Sep21 210105 1624 1627 1606 1618 -12 753 27,369 +89 Hover/Click
Dec21 210105 1630 1630 1614 1626 -9 569 33,918 -160 Hover/Click
Mar22 210105 1627 1627 1611 1623 -9 44 10,496 -7 Hover/Click
May22 210105 1613 1625 1613 1625 -9 76 3,967 +58 Hover/Click
Total Volume and Open Interest 8,507 219,501 -328  
London Sugar(LCE) Weekly Monthly
Mar21 210105 431.90 437.90 427.70 437.30 +7.00 2,648 35,583 -126 Hover/Click
May21 210105 420.60 426.00 417.50 425.80 +5.90 1,140 30,495 +380 Hover/Click
Aug21 210105 412.20 415.10 407.70 414.80 +4.90 469 14,741 +186 Hover/Click
Oct21 210105 401.50 404.90 398.40 404.40 +3.50 80 4,733 +22 Hover/Click
Dec21 210105 399.80 400.60 395.40 400.40 +3.50 12 3,277 +10 Hover/Click
Total Volume and Open Interest 4,356 91,421 +477  
Cotton(ICE) Weekly Monthly
Mar21 210105 78.97 80.72 78.97 80.35 +1.38 8,622 127,824 -146 Hover/Click
May21 210105 79.81 81.32 79.81 81.01 +1.32 2,994 43,378 +269 Hover/Click
Jul21 210105 80.32 81.74 80.32 81.53 +1.31 1,107 25,069 +236 Hover/Click
Oct21 210105 78.20 78.45 78.11 78.11 +0.80 2 13 +0 Hover/Click
Dec21 210105 75.40 76.30 75.25 76.11 +0.70 1,059 27,804 +328 Hover/Click
Mar22 210105 75.59 76.65 75.52 76.65 +0.92 47 1,628 -25 Hover/Click
Total Volume and Open Interest 13,831 228,235 +662  
Lumber(CME) Weekly Monthly
Jan21 210105 867.5 885.0 861.2 877.5 +0.7 156 459 -140 Hover/Click
Mar21 210105 689.2 690.8 668.6 668.6 -32.0 343 1,706 +38 Hover/Click
May21 210105 625.5 625.5 603.3 603.3 -32.0 95 460 +2 Hover/Click
Jul21 210105 583.3 583.3 562.0 562.0 -32.0 18 273 +3 Hover/Click
Sep21 210105 537.6 537.6 537.6 537.6 -32.0 0 13 +0 Hover/Click
Nov21 210105 537.6 537.6 537.6 537.6 -32.0       Hover/Click
Jan22 210105 537.6 537.6 537.6 537.6 -32.0       Hover/Click
Total Volume and Open Interest 612 2,911 -97  
Crude Oil(NYM) Weekly Monthly
Feb21 210105 47.38 50.20 47.24 49.93 +2.31 181,894 363,706 -1,233 Hover/Click
Mar21 210105 47.54 50.27 47.39 50.01 +2.25 53,379 270,284 +1,516 Hover/Click
Apr21 210105 47.65 50.29 47.51 50.04 +2.17 20,791 131,212 +3,286 Hover/Click
May21 210105 47.70 50.23 47.58 50.01 +2.09 16,367 101,170 -2,423 Hover/Click
Jun21 210105 47.71 50.18 47.60 49.92 +2.00 26,168 230,220 +2,654 Hover/Click
Jul21 210105 47.60 50.04 47.60 49.77 +1.91 8,323 74,876 +334 Hover/Click
Aug21 210105 47.55 49.87 47.55 49.57 +1.81 3,099 52,896 -45 Hover/Click
Sep21 210105 47.38 49.69 47.38 49.35 +1.73 3,870 84,339 -462 Hover/Click
Oct21 210105 47.42 49.48 47.39 49.12 +1.66 1,069 46,328 +120 Hover/Click
Nov21 210105 47.06 49.29 47.06 48.90 +1.58 1,730 51,139 +864 Hover/Click
Dec21 210105 46.90 49.13 46.88 48.69 +1.51 18,634 269,315 +286 Hover/Click
Jan22 210105 46.85 48.83 46.82 48.45 +1.43 1,358 39,370 -56 Hover/Click
Feb22 210105 48.20 48.30 48.20 48.23 +1.37 356 21,177 +66 Hover/Click
Mar22 210105 47.80 48.01 47.80 48.01 +1.30 681 30,120 +229 Hover/Click
Apr22 210105 48.01 48.01 47.81 47.81 +1.24 586 10,611 +249 Hover/Click
May22 210105 47.64 47.64 47.64 47.64 +1.18 473 11,177 +11 Hover/Click
Total Volume and Open Interest 347,641 2,150,297 +6,091  
e-miNY Crude Oil(NYM)
Feb21 210105 47.400 50.200 47.275 49.925 +2.300 6,698 1,350 -96  
Mar21 210105 47.525 50.275 47.400 50.000 +2.250 800 736 +24  
Apr21 210105 48.000 50.250 48.000 50.050 +2.175 6 181 +5  
May21 210105 47.925 50.075 47.925 50.000 +2.075 13 45 +3  
Jun21 210105 47.725 50.150 47.675 49.925 +2.000 24 168 +3  
Jul21 210105 47.950 49.775 47.950 49.775 +1.925 3 21 +1  
Aug21 210105 47.600 49.875 47.600 49.575 +1.825 1 13 +1  
Sep21 210105 49.175 49.350 49.175 49.350 +1.725 1 11 +0  
Oct21 210105 49.125 49.125 49.125 49.125 +1.675 2 6 +0  
Nov21 210105 48.200 48.900 47.900 48.900 +1.575 0 13 +0  
Total Volume and Open Interest 7,563 2,738 -54  
NY Harbor ULSD(NYM) Weekly Monthly
Feb21 210105 145.98 152.47 145.12 151.89 +5.69 50,883 98,136 +4,258 Hover/Click
Mar21 210105 145.49 152.62 145.33 152.09 +5.69 29,158 52,926 +1,779 Hover/Click
Apr21 210105 145.50 152.57 145.41 152.09 +5.69 7,837 38,984 +1,015 Hover/Click
May21 210105 146.79 152.60 145.51 152.16 +5.67 6,380 25,769 +939 Hover/Click
Jun21 210105 146.76 152.98 146.27 152.58 +5.60 5,058 38,600 +875 Hover/Click
Jul21 210105 147.42 153.61 146.94 153.24 +5.59 1,236 11,671 +131 Hover/Click
Aug21 210105 147.81 154.21 147.59 153.85 +5.55 866 7,795 +3 Hover/Click
Sep21 210105 149.93 154.90 148.34 154.53 +5.53 1,232 10,193 +174 Hover/Click
Oct21 210105 151.60 155.50 151.60 155.19 +5.51 619 5,401 -31 Hover/Click
Nov21 210105 152.35 156.05 152.35 155.76 +5.47 798 5,194 -209 Hover/Click
Dec21 210105 150.58 156.55 150.05 156.18 +5.44 1,845 34,720 +31 Hover/Click
Jan22 210105 156.33 156.99 155.85 156.74 +5.36 216 9,206 +111 Hover/Click
Feb22 210105 156.50 157.56 156.08 156.87 +5.27 86 1,692 +18 Hover/Click
Mar22 210105 156.61 156.61 156.42 156.42 +5.14 14 1,908 +5 Hover/Click
Total Volume and Open Interest 106,446 362,230 +6,370  
RBOB Gasoline(NYM) Weekly Monthly
Feb21 210105 136.60 145.86 136.18 145.21 +7.92 60,206 120,199 -1,799 Hover/Click
Mar21 210105 137.19 145.95 136.97 145.35 +7.28 34,424 79,339 +3,003 Hover/Click
Apr21 210105 148.86 157.03 148.64 156.54 +6.75 13,368 39,085 +350 Hover/Click
May21 210105 150.47 157.75 149.77 157.31 +6.53 4,893 25,695 +43 Hover/Click
Jun21 210105 150.27 157.51 150.27 157.14 +6.29 5,181 42,132 +293 Hover/Click
Jul21 210105 150.50 156.52 150.50 156.21 +6.07 2,521 16,308 +52 Hover/Click
Aug21 210105 149.68 154.80 149.66 154.52 +5.83 1,450 8,581 +9 Hover/Click
Sep21 210105 146.35 152.23 146.35 151.96 +5.62 2,039 22,613 +318 Hover/Click
Oct21 210105 136.65 142.58 136.55 142.34 +5.08 614 19,192 +193 Hover/Click
Nov21 210105 135.97 139.42 135.97 139.42 +4.99 270 6,406 +142 Hover/Click
Total Volume and Open Interest 125,817 414,334 +488  
e-miNY RBOB Gasoline(NYM)
Feb21 210105 145.21 145.21 145.21 145.21 +7.92 1 2 +1  
Mar21 210105 145.35 145.35 145.35 145.35 +7.28        
Apr21 210105 156.54 156.54 156.54 156.54 +6.75        
May21 210105 157.31 157.31 157.31 157.31 +6.53        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Feb21 210105 2.599 2.732 2.591 2.702 +0.121 111,108 193,955 -919 Hover/Click
Mar21 210105 2.577 2.698 2.571 2.673 +0.112 50,696 250,046 +724 Hover/Click
Apr21 210105 2.604 2.701 2.595 2.688 +0.106 41,222 111,461 +631 Hover/Click
May21 210105 2.629 2.713 2.622 2.707 +0.099 26,860 64,337 +2,245 Hover/Click
Jun21 210105 2.683 2.765 2.682 2.760 +0.092 17,012 37,817 -483 Hover/Click
Jul21 210105 2.760 2.835 2.760 2.828 +0.084 14,465 33,915 +1,533 Hover/Click
Aug21 210105 2.784 2.860 2.784 2.850 +0.078 6,018 29,323 -116 Hover/Click
Sep21 210105 2.779 2.852 2.779 2.841 +0.074 6,404 46,908 +710 Hover/Click
Oct21 210105 2.806 2.878 2.806 2.865 +0.072 17,656 112,039 +2,983 Hover/Click
Nov21 210105 2.885 2.931 2.885 2.919 +0.069 4,455 39,699 -230 Hover/Click
Dec21 210105 2.996 3.050 2.989 3.037 +0.067 6,819 43,014 +270 Hover/Click
Jan22 210105 3.086 3.142 3.085 3.128 +0.063 5,691 45,260 -10 Hover/Click
Feb22 210105 3.067 3.071 3.039 3.059 +0.062 2,791 24,493 -131 Hover/Click
Mar22 210105 2.880 2.901 2.871 2.892 +0.050 2,182 26,649 +33 Hover/Click
Apr22 210105 2.494 2.510 2.488 2.501 +0.036 1,906 24,317 +27 Hover/Click
May22 210105 2.440 2.455 2.435 2.447 +0.035 437 13,229 -20 Hover/Click
Total Volume and Open Interest 318,633 1,165,953 +7,965  
Brent Crude Oil(ICE) Weekly Monthly
Mar21 210105 50.95 53.90 50.70 53.60 +2.51 133,224 597,646 +11,751 Hover/Click
Apr21 210105 50.92 53.81 50.80 53.54 +2.38 51,473 267,492 +5,549 Hover/Click
May21 210105 50.97 53.78 50.83 53.43 +2.27 30,374 158,220 +1,231 Hover/Click
Jun21 210105 50.65 53.67 50.65 53.24 +2.16 34,899 236,718 +1,961 Hover/Click
Jul21 210105 50.78 53.26 50.64 53.00 +2.06 10,633 111,395 +480 Hover/Click
Aug21 210105 50.76 53.33 50.52 52.77 +1.97 7,055 69,979 +607 Hover/Click
Sep21 210105 50.65 53.10 50.40 52.54 +1.88 7,805 72,821 -906 Hover/Click
Oct21 210105 50.52 52.75 50.26 52.31 +1.81 3,229 41,143 +553 Hover/Click
Nov21 210105 50.37 52.76 50.14 52.09 +1.73 2,577 36,736 +601 Hover/Click
Dec21 210105 50.20 52.60 50.00 51.87 +1.64 22,170 261,680 -236 Hover/Click
Jan22 210105 52.02 52.10 51.67 51.67 +1.57 440 44,735 -174 Hover/Click
Feb22 210105 50.52 51.96 50.51 51.49 +1.50 3,693 35,324 -1,451 Hover/Click
Mar22 210105 51.35 51.35 51.35 51.35 +1.43 3,273 47,585 +1,136 Hover/Click
Apr22 210105 51.21 51.21 51.21 51.21 +1.37 89 15,868 -47 Hover/Click
Total Volume and Open Interest 335,230 2,455,791 +23,238  
Gas Oil(ICE) Weekly Monthly
Jan21 210105 416.00 436.25 414.75 431.75 +12.00 31,033 94,894 -9,849 Hover/Click
Feb21 210105 418.25 439.00 417.50 434.50 +12.50 45,744 133,667 -2,737 Hover/Click
Mar21 210105 421.00 441.25 420.00 436.75 +12.50 23,662 114,660 +1,521 Hover/Click
Apr21 210105 422.75 442.00 421.50 438.00 +12.25 12,443 47,754 -1,568 Hover/Click
May21 210105 424.00 442.75 423.00 439.00 +12.25 6,278 42,805 +317 Hover/Click
Jun21 210105 424.50 443.75 424.50 440.25 +12.25 12,863 75,789 +1,932 Hover/Click
Jul21 210105 428.25 445.00 426.25 441.75 +12.00 3,203 30,201 +2 Hover/Click
Aug21 210105 431.25 446.50 428.25 443.25 +11.75 2,455 22,816 -267 Hover/Click
Sep21 210105 431.50 447.75 429.50 444.50 +11.75 1,914 28,129 +453 Hover/Click
Oct21 210105 431.75 449.25 431.50 446.25 +11.75 1,015 36,459 +207 Hover/Click
Total Volume and Open Interest 145,459 915,323 -9,553  
Ethanol(CBOT)
Feb21 210105 1.495 1.495 1.495 1.495 unch 0 9 +0  
Mar21 210105 1.508 1.508 1.508 1.508 unch 0 1 +0  
Apr21 210105 1.566 1.566 1.566 1.566 unch 1 44 +1  
May21 210105 1.561 1.561 1.561 1.561 unch 0 37 +0  
Jun21 210105 1.556 1.556 1.556 1.556 unch        
Jul21 210105 1.556 1.556 1.556 1.556 unch        
Aug21 210105 1.556 1.556 1.556 1.556 unch 0 5 +0  
Sep21 210105 1.556 1.556 1.556 1.556 unch        
Total Volume and Open Interest 1 126 +1  
WTI Crude Oil(ICE) Weekly Monthly
Feb21 210105 47.54 50.21 47.35 49.93 +2.31 10,259 38,833 -1,450 Hover/Click
Mar21 210105 47.64 50.31 47.50 50.01 +2.25 14,484 59,327 +741 Hover/Click
Apr21 210105 47.79 50.37 47.65 50.04 +2.17 7,626 20,889 +588 Hover/Click
May21 210105 48.06 50.38 47.85 50.01 +2.09 7,018 14,115 +338 Hover/Click
Jun21 210105 47.92 50.33 47.86 49.92 +2.00 6,679 56,250 +82 Hover/Click
Jul21 210105 48.15 50.19 48.15 49.77 +1.91 1,280 11,289 -30 Hover/Click
Aug21 210105 48.05 49.97 48.04 49.57 +1.81 496 8,936 -30 Hover/Click
Sep21 210105 47.96 49.77 47.96 49.35 +1.73 487 11,988 +53 Hover/Click
Oct21 210105 48.24 49.12 48.24 49.12 +1.66 209 8,393 +50 Hover/Click
Nov21 210105 48.90 48.90 48.90 48.90 +1.58 229 7,994 +108 Hover/Click
Dec21 210105 47.21 49.25 47.19 48.69 +1.51 3,049 81,858 +436 Hover/Click
Jan22 210105 47.26 48.45 47.26 48.45 +1.43 39 5,148 +22 Hover/Click
Feb22 210105 48.23 48.23 48.23 48.23 +1.37 8 2,487 +0 Hover/Click
Mar22 210105 48.00 48.01 48.00 48.01 +1.30 169 8,959 +84 Hover/Click
Apr22 210105 47.81 47.81 47.81 47.81 +1.24 114 3,669 +110 Hover/Click
May22 210105 47.64 47.64 47.64 47.64 +1.18 15 3,410 +3 Hover/Click
Total Volume and Open Interest 53,536 471,107 +1,136  
US Dollar Index(ICE) Weekly Monthly
Mar21 210105 89.845 89.845 89.390 89.410 -0.435 13,094 34,928 +215 Hover/Click
Jun21 210105 89.790 89.790 89.375 89.390 -0.430 92 531 +24 Hover/Click
Sep21 210105 89.375 89.375 89.375 89.375 -0.430 0 41 +0 Hover/Click
Total Volume and Open Interest 13,188 35,502 +241  
Australian Dollar(CME) Weekly Monthly
Mar21 210105 76.72 77.83 76.65 77.77 +1.02 83,314 138,089 -484 Hover/Click
Jun21 210105 76.73 77.87 76.70 77.81 +1.02 38 160 +2 Hover/Click
Sep21 210105 77.85 77.85 76.80 77.85 +1.02 0 270 +0 Hover/Click
Total Volume and Open Interest 83,507 139,672 -517  
British Pound(CME) Weekly Monthly
Mar21 210105 135.76 136.48 135.59 136.33 +0.61 80,237 139,190 +1 Hover/Click
Jun21 210105 135.80 136.53 135.66 136.39 +0.61 73 556 -3 Hover/Click
Sep21 210105 136.47 136.55 136.47 136.47 +0.61 0 241 +0 Hover/Click
Total Volume and Open Interest 80,635 141,841 +18  
Canadian Dollar(CME) Weekly Monthly
Mar21 210105 78.24 79.03 78.19 78.97 +0.67 52,259 146,514 -1,736 Hover/Click
Jun21 210105 78.43 79.05 78.20 78.98 +0.67 29 2,816 +12 Hover/Click
Sep21 210105 78.37 78.98 78.37 78.98 +0.67 27 672 +20 Hover/Click
Dec21 210105 78.50 79.07 78.50 78.99 +0.67 9 517 +9 Hover/Click
Total Volume and Open Interest 52,375 152,913 -1,709  
Japanese Yen(CME) Weekly Monthly
Mar21 210105 97.03 97.54 96.98 97.50 +0.45 47,454 203,979 -1,546 Hover/Click
Jun21 210105 97.41 97.63 97.09 97.60 +0.44 7 179 +4 Hover/Click
Sep21 210105 97.70 97.70 97.23 97.70 +0.44 0 130 +0 Hover/Click
Total Volume and Open Interest 47,480 206,071 -1,539  
Swiss Franc(CME) Weekly Monthly
Mar21 210105 113.66 114.17 113.64 114.14 +0.36 23,410 48,228 -2,785 Hover/Click
Jun21 210105 114.42 114.46 113.95 114.44 +0.36 4 80 -2 Hover/Click
Sep21 210105 114.74 114.74 114.34 114.74 +0.37 0 85 +0 Hover/Click
Total Volume and Open Interest 23,415 48,395 -2,786  
EuroFX(CME) Weekly Monthly
Mar21 210105 122.68 123.24 122.66 123.22 +0.51 131,799 662,236 -893 Hover/Click
Jun21 210105 122.93 123.48 122.91 123.46 +0.50 338 1,515 +94 Hover/Click
Sep21 210105 123.71 123.72 123.71 123.71 +0.51 9 1,244 +8 Hover/Click
Total Volume and Open Interest 132,454 670,003 -793  
Mexican Peso(CME) Weekly Monthly
Jan21 210105 501.75 503.25 497.25 503.00 +1.25 0 87 +0  
Feb21 210105 500.00 501.63 495.63 501.38 +1.25 2 10 +2  
Total Volume and Open Interest 23,103 140,473 -1,127  
Brazilian Real(CME) Weekly Monthly
Feb21 210105 188.60 190.20 186.65 189.90 -0.60 310 20,588 +30  
Mar21 210105 188.70 190.05 186.55 189.75 -0.60 10 1,431 +10 Hover/Click
Apr21 210105 187.50 189.55 185.60 189.35 -0.60 0 15 +0  
May21 210105 188.50 188.50 188.50 188.50 -1.00        
Total Volume and Open Interest 320 22,034 +40  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210105 173~010 173~010 171~230 172~000 -1~010 213,618 1,161,563 +1,760 Hover/Click
Jun21 210105 171~010 171~010 170~100 170~180 -1~010 6 14 +0 Hover/Click
Sep21 210105 170~180 170~180 170~180 170~180 -1~010       Hover/Click
Total Volume and Open Interest 213,624 1,161,577 +1,760  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210105 138~050 138~050 137~250 137~270 -0~090 852,085 3,229,025 -9,676 Hover/Click
Jun21 210105 137~050 137~065 136~275 136~290 -0~095 5 140 +1 Hover/Click
Sep21 210105 136~290 136~290 136~290 136~290 -0~095       Hover/Click
Total Volume and Open Interest 852,090 3,229,165 -9,675  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210105 126~070 126~070 126~020 126~024 -0~040 626,489 3,239,758 +2,527 Hover/Click
Jun21 210105 126~010 126~010 126~010 126~010 -0~040 0 1 +0 Hover/Click
Sep21 210105 126~010 126~010 126~010 126~010 -0~040       Hover/Click
Total Volume and Open Interest 626,489 3,239,759 -50,133  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210105 110~156 110~160 110~151 110~152 -0~004 228,863 1,903,468 +1,614 Hover/Click
Jun21 210105 110~152 110~152 110~152 110~152 -0~004       Hover/Click
Sep21 210105 110~152 110~152 110~152 110~152 -0~004       Hover/Click
Total Volume and Open Interest 228,863 1,903,468 -16,494  
Eurodollars(CME) Weekly Monthly
Mar21 210105 99.835 99.835 99.830 99.830 unch 123,399 1,060,812 +258 Hover/Click
Jun21 210105 99.845 99.845 99.835 99.840 unch 39,799 942,378 +904 Hover/Click
Sep21 210105 99.840 99.840 99.830 99.835 unch 65,366 795,215 +1,686 Hover/Click
Dec21 210105 99.800 99.805 99.795 99.795 -0.005 56,000 714,987 +3,582 Hover/Click
Mar22 210105 99.825 99.830 99.815 99.820 -0.005 75,411 642,588 -1,809 Hover/Click
Jun22 210105 99.815 99.825 99.805 99.810 -0.005 44,559 638,736 -3,740 Hover/Click
Sep22 210105 99.805 99.815 99.790 99.795 -0.010 36,982 475,376 +1,033 Hover/Click
Dec22 210105 99.755 99.760 99.735 99.740 -0.010 50,123 401,706 +5,171 Hover/Click
Mar23 210105 99.750 99.760 99.730 99.735 -0.015 39,447 684,639 +4,458 Hover/Click
Jun23 210105 99.715 99.715 99.685 99.685 -0.020 48,670 386,714 +6,426 Hover/Click
Sep23 210105 99.575 99.585 99.545 99.550 -0.025 43,480 431,591 +5,760 Hover/Click
Dec23 210105 99.525 99.525 99.490 99.495 -0.025 45,628 343,588 +7,160 Hover/Click
Mar24 210105 99.465 99.465 99.430 99.430 -0.035 19,004 283,715 +200 Hover/Click
Jun24 210105 99.400 99.400 99.360 99.360 -0.040 30,570 205,280 +450 Hover/Click
Sep24 210105 99.330 99.330 99.290 99.290 -0.040 27,445 183,775 +5,028 Hover/Click
Dec24 210105 99.255 99.260 99.210 99.215 -0.040 28,300 199,320 +2,374 Hover/Click
Mar25 210105 99.190 99.190 99.145 99.145 -0.045 10,968 147,446 +983 Hover/Click
Jun25 210105 99.120 99.120 99.065 99.070 -0.045 16,368 116,403 +1,124 Hover/Click
Total Volume and Open Interest 865,446 9,145,987 +51,691  
Ultra T-Bond(CBOT)
Mar21 210105 213~01 213~01 210~12 211~03 -2~03 129,911 1,044,125 +4,949  
Jun21 210105 209~19 209~19 209~01 209~19 -2~03        
Sep21 210105 209~19 209~19 209~19 209~19 -2~03        
Total Volume and Open Interest 129,911 1,044,125 +4,949  
Ultra 10-Yr T-Note(CBOT)
Mar21 210105 156~115 156~120 155~200 155~240 -0~185 149,330 1,003,994 +1,777  
Jun21 210105 154~190 154~190 154~180 154~190 -1~145        
Sep21 210105 154~190 154~190 154~190 154~190 -1~145        
Total Volume and Open Interest 149,330 1,003,994 +1,777  
30 Day Federal Funds(CBOT)
Jan21 210105 99.915 99.918 99.912 99.912 -0.003 5,274 158,760 -12  
Feb21 210105 99.925 99.925 99.920 99.920 unch 6,630 151,511 +1,224  
Mar21 210105 99.925 99.930 99.925 99.925 unch 3,454 83,797 +2,241  
Apr21 210105 99.930 99.935 99.925 99.930 unch 1,036 102,784 -45  
May21 210105 99.935 99.935 99.930 99.930 unch 1,533 79,876 -243  
Jun21 210105 99.930 99.935 99.930 99.930 unch 1,123 60,922 +656  
Total Volume and Open Interest 38,307 998,899 -111,299  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210105 151.97 152.05 151.83 152.03 +0.07 273 13,786 +85 Hover/Click
Jun21 210105 152.03 152.03 152.03 152.03 +0.07       Hover/Click
Sep21 210105 152.03 152.03 152.03 152.03 +0.07       Hover/Click
Total Volume and Open Interest 273 13,786 +85  
Euro-Buxl(EUREX)
Mar21 210105 226.90 226.98 225.10 225.78 -0.68 35,942 235,691 +4,388  
Jun21 210105 224.14 224.14 224.14 224.14 -0.68 500 1,691 +500  
Sep21 210105 222.74 222.74 222.74 222.74 -0.68        
Total Volume and Open Interest 36,442 237,382 +4,888  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210105 178.22 178.27 177.71 177.90 -0.22 340,909 1,219,049 +21,209 Hover/Click
Jun21 210105 175.29 175.30 174.88 175.01 -0.23 0 92 -1 Hover/Click
Sep21 210105 177.39 177.39 177.39 177.39 -0.22       Hover/Click
Total Volume and Open Interest 340,909 1,219,141 +21,208  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210105 135.37 135.38 135.23 135.29 -0.03 171,596 1,011,508 -3,571 Hover/Click
Jun21 210105 135.81 135.81 135.81 135.81 +0.19 0 1 +0 Hover/Click
Sep21 210105 138.54 138.54 138.54 138.54 -0.03       Hover/Click
Total Volume and Open Interest 171,596 1,011,509 -3,571  
Euro-Schatz(EUREX)
Mar21 210105 112.32 112.33 112.30 112.32 unch 209,310 1,295,384 +29,369  
Jun21 210105 112.21 112.21 112.21 112.21 unch 0 1 +0  
Sep21 210105 112.89 112.89 112.89 112.89 unch        
Total Volume and Open Interest 209,310 1,295,385 +29,369  
3-Mth Euribor(EUREX)
Mar21 210105 100.555 100.555 100.555 100.555 unch 0 1,147 -17  
Jun21 210105 100.565 100.565 100.565 100.565 +0.005 0 518 +0  
Sep21 210105 100.570 100.570 100.570 100.570 +0.005 0 941 +0  
Total Volume and Open Interest 0 3,733 -17  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210105 135~21 135~23 135~07 135~11 -0~09 75,799 467,455 +11,068 Hover/Click
Jun21 210105 134~12 134~12 134~12 134~12 -0~09 0 61 +0 Hover/Click
Total Volume and Open Interest 75,799 467,516 +11,068  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210105 100.01 100.03 100.01 100.01 +0.01 17,624 614,756 +482 Hover/Click
Jun21 210105 100.05 100.06 100.04 100.05 +0.01 31,365 730,623 -8,829 Hover/Click
Sep21 210105 100.09 100.09 100.07 100.08 +0.01 15,582 564,054 -30 Hover/Click
Dec21 210105 100.11 100.11 100.09 100.10 +0.01 26,878 481,685 +2,915 Hover/Click
Mar22 210105 100.04 100.05 100.03 100.04 +0.01 24,214 630,270 +4,133 Hover/Click
Jun22 210105 100.04 100.04 100.01 100.03 +0.01 20,702 312,339 +5,102 Hover/Click
Total Volume and Open Interest 208,244 4,401,362 +6,254  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210105 100.555 100.560 100.550 100.555 +0.005 19,982 320,600 -2,490  
Jun21 210105 100.565 100.565 100.560 100.565 +0.005 15,658 365,123 -3,342  
Sep21 210105 100.570 100.575 100.565 100.570 +0.005 10,701 338,581 -1,497  
Total Volume and Open Interest 103,856 3,117,417 -1,115  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210105 99.99 99.99 99.98 99.99 unch 1,447 134,835 -397  
Jun21 210105 99.98 99.98 99.97 99.98 unch 797 143,521 -588  
Sep21 210105 99.96 99.97 99.96 99.97 unch 1,276 133,236 -596  
Dec21 210105 99.94 99.94 99.93 99.94 unch 324 111,213 +186  
Mar22 210105 99.92 99.93 99.91 99.92 unch 195 122,912 +163  
Jun22 210105 99.88 99.89 99.88 99.89 unch 429 51,839 +53  
Sep22 210105 99.85 99.86 99.84 99.86 +0.01 87 47,214 +35  
Dec22 210105 99.80 99.81 99.80 99.81 +0.01 82 23,623 +16  
Mar23 210105 99.77 99.77 99.77 99.77 +0.02 2 334 +2  
Jun23 210105 99.72 99.72 99.72 99.72 +0.03 0 500 +0  
Total Volume and Open Interest 4,639 769,779 -1,126  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210105 98.97 99.02 98.96 99.01 +0.04 65,900 1,400,986 -3,257  
Jun21 210105 98.98 98.98 98.98 98.98 +0.04        
Total Volume and Open Interest 65,900 1,400,986 -3,257  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210105 99.82 99.83 99.82 99.83 +0.01 25,953 825,914 -1,216  
Jun21 210105 99.83 99.83 99.83 99.83 +0.01        
Total Volume and Open Interest 25,953 825,914 -1,216  
Gold(CMX) Weekly Monthly
Feb21 210105 1946.0 1957.0 1938.4 1954.4 +7.8 130,631 405,877 -1,838 Hover/Click
Apr21 210105 1950.7 1961.0 1942.8 1958.8 +7.7 5,353 87,934 +845 Hover/Click
Jun21 210105 1955.3 1964.6 1946.5 1962.1 +7.8 1,473 36,025 +519 Hover/Click
Aug21 210105 1955.0 1966.4 1951.2 1965.2 +7.6 728 12,243 -137 Hover/Click
Oct21 210105 1957.0 1968.8 1956.0 1968.1 +7.8 515 5,226 +57 Hover/Click
Dec21 210105 1959.5 1972.3 1957.5 1971.4 +7.8 817 10,378 +1 Hover/Click
Feb22 210105 1965.3 1975.5 1965.3 1974.9 +8.2 250 1,056 +173 Hover/Click
Apr22 210105 1977.6 1977.6 1977.6 1977.6 +8.2 3 21 -2 Hover/Click
Jun22 210105 1980.5 1980.5 1980.5 1980.5 +8.2 2 130 -2 Hover/Click
Aug22 210105 1974.4 1982.0 1974.4 1982.0 +8.2 0 5 +0 Hover/Click
Oct22 210105 1985.7 1985.7 1985.7 1985.7 +8.2       Hover/Click
Dec22 210105 1988.4 1989.0 1988.4 1989.0 +7.8 53 291 +48 Hover/Click
Total Volume and Open Interest 139,954 559,736 -987  
Silver(CMX) Weekly Monthly
Mar21 210105 2735.5 2785.0 2715.0 2764.0 +27.6 39,622 144,115 -175 Hover/Click
May21 210105 2739.0 2791.5 2723.5 2771.1 +27.7 704 16,042 +16 Hover/Click
Jul21 210105 2747.0 2799.0 2737.5 2779.2 +28.0 179 4,869 -41 Hover/Click
Sep21 210105 2764.5 2799.0 2747.5 2786.7 +28.3 273 2,674 +158 Hover/Click
Dec21 210105 2760.0 2814.5 2760.0 2795.3 +29.1 68 2,593 +60 Hover/Click
Mar22 210105 2804.1 2804.1 2804.1 2804.1 +29.1 0 22 +0 Hover/Click
May22 210105 2809.1 2809.1 2809.1 2809.1 +29.1 0 4 +0 Hover/Click
Total Volume and Open Interest 40,959 171,369 -426  
Platinum(NYMEX) Weekly Monthly
Jan21 210105 1074.8 1115.3 1066.2 1114.7 +48.7 161 882 -961 Hover/Click
Apr21 210105 1077.5 1125.4 1068.1 1119.6 +48.1 8,397 56,869 -388 Hover/Click
Jul21 210105 1074.4 1126.7 1074.4 1124.3 +48.1 129 832 +75 Hover/Click
Oct21 210105 1084.1 1128.5 1084.0 1128.5 +48.9 3 83 +0 Hover/Click
Total Volume and Open Interest 8,707 58,797 -1,275  
Palladium(NYMEX) Weekly Monthly
Mar21 210105 2390.00 2536.50 2380.00 2493.40 +102.20 1,244 8,987 +47 Hover/Click
Jun21 210105 2387.00 2498.20 2384.50 2498.20 +101.80 4 141 +3 Hover/Click
Sep21 210105 2494.30 2494.30 2494.30 2494.30 +101.90       Hover/Click
Total Volume and Open Interest 1,248 9,128 +50  
Copper(CMX) Weekly Monthly
Mar21 210105 355.60 366.30 355.60 363.95 +8.50 42,982 160,391 -1,864 Hover/Click
May21 210105 356.85 366.80 356.70 364.60 +8.45 4,360 35,130 +937 Hover/Click
Jul21 210105 358.25 366.50 358.25 364.85 +8.40 2,015 22,146 -640 Hover/Click
Sep21 210105 360.25 366.50 359.90 364.75 +8.25 1,112 13,338 +831 Hover/Click
Dec21 210105 359.55 365.65 359.25 364.25 +8.10 37 5,757 +4 Hover/Click
Total Volume and Open Interest 52,029 247,548 +9  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210105 30108 30393 29974 30285 +181 82,990 84,934 +1,098 Hover/Click
Jun21 210105 29955 30265 29865 30164 +180 24 77 -4 Hover/Click
Sep21 210105 30105 30127 29814 30105 +181 0 10 +0 Hover/Click
Dec21 210105 30006 30006 29825 30006 +180       Hover/Click
Total Volume and Open Interest 83,014 85,021 +1,094  
S & P 500(CME) Weekly Monthly
Mar21 210105 3718.25 3719.50 3674.00 3718.25 +26.00 2,062 8,583 +1,374 Hover/Click
Jun21 210105 3708.00 3708.00 3708.00 3708.00 +26.00       Hover/Click
Sep21 210105 3697.00 3697.00 3697.00 3697.00 +26.75       Hover/Click
Dec21 210105 3686.50 3686.50 3686.50 3686.50 +26.25       Hover/Click
Total Volume and Open Interest 2,062 8,657 +1,374  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210105 3695.00 3730.00 3673.25 3718.25 +26.00 993,343 2,531,893 +25,145 Hover/Click
Jun21 210105 3683.25 3719.25 3663.25 3708.00 +26.00 633 4,122 +106 Hover/Click
Sep21 210105 3690.00 3708.25 3658.50 3697.00 +26.75 1 44 +1 Hover/Click
Dec21 210105 3686.50 3686.50 3686.50 3686.50 +26.25 0 40 +0 Hover/Click
Total Volume and Open Interest 993,977 2,536,099 +25,252  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210105 12682.75 12809.00 12612.00 12793.50 +108.00 280,573 218,666 +1,837 Hover/Click
Jun21 210105 12654.00 12793.25 12598.00 12779.00 +108.75 113 1,166 +16 Hover/Click
Sep21 210105 12773.00 12773.00 12609.75 12773.00 +112.75 0 8 +0 Hover/Click
Total Volume and Open Interest 280,686 219,842 +1,853  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210105 2270.80 2310.20 2255.10 2299.30 +32.50 16,031 52,210 -1,289 Hover/Click
Jun21 210105 2310.00 2310.00 2273.80 2310.00 +32.80       Hover/Click
Sep21 210105 2314.50 2314.50 2314.50 2314.50 +32.90       Hover/Click
Total Volume and Open Interest 16,031 52,210 -1,289  
Volatility Index(CBOE)
Jan21 210105 26.50 27.45 24.95 25.33 -0.95 33,625 126,320 +126,320  
Feb21 210105 27.25 28.02 26.25 26.43 -0.70 26,741 104,708 +104,708  
Mar21 210105 27.00 27.62 26.33 26.43 -0.45 6,206 28,367 +28,367  
Apr21 210105 26.94 27.42 26.33 26.43 -0.40 2,384 11,997 +11,997  
Total Volume and Open Interest 72,411 290,036 +290,036  
S & P 600(CME)
Mar21 210105 1131.50 1131.50 1131.50 1131.50 +23.90        
Jun21 210105 1132.20 1132.20 1132.20 1132.20 +23.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210105 1948.30 1988.00 1932.90 1976.30 +30.80 144,363 532,624 -1,798 Hover/Click
Jun21 210105 1948.10 1983.10 1929.30 1972.00 +30.80 11 31 +2 Hover/Click
Sep21 210105 1967.00 1967.00 1967.00 1967.00 +32.60       Hover/Click
Total Volume and Open Interest 144,374 532,655 -1,796  
Nikkei 225(CME)
Mar21 210105 27145 27275 26965 27160 +35 1,526 15,720 -40  
Jun21 210105 27070 27115 26835 27005 +20 0 21 +0  
Total Volume and Open Interest 1,526 15,741 -40  
Nikkei 225(SGX) Weekly Monthly
Mar21 210105 27285 27445 27030 27085 -230 13,515 94,272 -571  
Jun21 210105 26930 26930 26930 26930 -230 0 6,839 +0  
Sep21 210105 26900 26900 26900 26900 -230 0 88 +0  
Total Volume and Open Interest 13,515 125,292 -571  
Nikkei 225 Mini(JPX)
Mar21 210105 27090 27255 27050 27070 -250 703,326 251,951 -22,094  
Jun21 210105 27180 27255 26845 26900 -230 9,427 5,752 +1,613  
Sep21 210105 27100 27175 26790 26820 -250 229 786 +32  
Total Volume and Open Interest 759,465 365,751 +14,018  
Nikkei 225(JPX)
Mar21 210105 27090 27250 27050 27070 -250 57,936 213,573 -5,629  
Jun21 210105 26900 27050 26880 26900 -230 376 21,400 -42  
Sep21 210105 26820 26820 26820 26820 -250 4 1,202 -4  
Total Volume and Open Interest 58,317 304,922 -5,879  
Nikkei 225(CME) Yen
Mar21 210105 27110 27250 26940 27130 +30 7,759 44,628 +109  
Jun21 210105 26910 27055 26760 26940 +20 0 22 +0  
Sep21 210105 26865 26865 26865 26865 -10        
Total Volume and Open Interest 7,759 44,650 +109  
Nikkei 225(CME) e-Mini Yen
Mar21 210105 27130 27130 27130 27130 +30        
Jun21 210105 26940 26940 26940 26940 +20        
Sep21 210105 26870 26870 26870 26870 -10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan21 210105 5590.0 5603.0 5527.0 5562.5 -24.0 17,297 244,636 -1,962  
Feb21 210105 5580.0 5592.5 5540.0 5556.5 -24.5 0 25 -2  
Mar21 210105 5531.5 5551.5 5521.5 5551.5 -24.0 32 8,143 -45  
Jun21 210105 5462.5 5462.5 5462.5 5462.5 -24.0 0 17 +0  
Sep21 210105 5444.0 5444.0 5444.0 5444.0 -24.0        
Dec21 210105 5420.0 5420.0 5420.0 5420.0 -24.0 0 28,501 +0  
Total Volume and Open Interest 17,329 290,826 -2,009  
Hang Seng Index(HKFE) Weekly Monthly
Jan21 210105 27498 27703 27108 27564 +76 73,156 117,143 -375  
Feb21 210105 27540 27688 27126 27560 +86 946 530 +530  
Mar21 210105 27475 27638 27076 27508 +79 569 8,461 +48  
Total Volume and Open Interest 74,771 129,721 -17,410  
DAX(EUREX) Weekly Monthly
Mar21 210105 13688.0 13758.0 13552.0 13620.0 -102.0 25,782 61,467 -4,200  
Jun21 210105 13746.0 13746.0 13600.0 13625.0 -102.0 22 160 -6  
Sep21 210105 13610.0 13610.0 13610.0 13610.0 -102.0 0 2 +0  
Total Volume and Open Interest 25,804 61,629 -4,206  
Mini-DAX(EUREX)
Mar21 210105 13666.0 13758.0 13553.0 13620.0 -102.0 23,770 13,080 -1,232  
Jun21 210105 13756.0 13756.0 13610.0 13625.0 -102.0 12 94 +0  
Sep21 210105 13706.0 13711.0 13597.0 13610.0 -102.0 0 1 +0  
Total Volume and Open Interest 23,782 13,175 -1,232  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210105 3538 3561 3509 3527 -24 526,940 2,940,908 +16,104  
Jun21 210105 3470 3502 3460 3476 -24 2,132 56,512 -1,950  
Sep21 210105 3463 3463 3463 3463 -24 75 385 +73  
Total Volume and Open Interest 529,147 3,043,537 +14,227  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210105 10630 10688 10565 10570 -42 35,523 150,490 +2,677  
Jun21 210105 10500 10500 10410 10410 -42 11 4,001 +5  
Sep21 210105 10470 10470 10383 10383 -41 0 5 +0  
Total Volume and Open Interest 35,534 154,496 +2,682  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210105 6516.00 6600.50 6467.00 6550.50 +21.00 47,734 722,750 -4,871  
Jun21 210105 6498.50 6498.50 6498.50 6498.50 +20.50 0 98 +0  
Sep21 210105 6445.50 6445.50 6445.50 6445.50 +21.50 2 7 +2  
Total Volume and Open Interest 47,736 722,855 -4,869  
SPI 200(SFE) Weekly Monthly
Mar21 210105 6619.0 6650.0 6561.0 6599.0 -14.0 29,685 262,424 +2,718  
Jun21 210105 6583.0 6583.0 6583.0 6583.0 -14.0 6 442 +0  
Sep21 210105 6512.0 6512.0 6512.0 6512.0 -14.0        
Total Volume and Open Interest 29,694 263,522 +2,717  
FTSE MIB(ISE)
Mar21 210105 22130.00 22250.00 21990.00 22074.00 -135.00 10,571 62,878 +328  
Jun21 210105 21890.00 21945.00 21800.00 21822.00 -137.00 0 49 -1  
Sep21 210105 21695.00 21695.00 21695.00 21695.00 -139.00        
Total Volume and Open Interest 10,571 62,927 +327  
KOSPI 200(KFE)
Mar21 210105 397.00 406.30 396.30 405.55 +4.95 360,823 229,859 -401  
Jun21 210105 396.40 405.80 396.05 405.55 +6.15 228 14,064 +676  
Sep21 210105 397.35 399.10 397.35 399.10 +4.40 2 409 +1  
Total Volume and Open Interest 361,059 274,470 +838  
GSCI(CME) Weekly Monthly
Jan21 210105 412.00 421.80 412.00 421.75 +14.60 39 5,732 +13  
Feb21 210105 423.10 423.10 423.10 423.10 +13.90 0 1 +0  
Mar21 210105 424.00 424.00 424.00 424.00 +15.70 0 1 +0  
Total Volume and Open Interest 39 5,734 +13  
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf