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 Wed January 06, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 210106 1359.75 1376.25 1359.75 1365.25 +15.25 2,421 3,071 -1,127 Hover/Click
Mar21 210106 1359.75 1378.25 1354.50 1361.50 +14.50 200,649 412,568 +2,148 Hover/Click
May21 210106 1357.75 1376.50 1353.25 1360.25 +14.00 71,552 150,367 +7,449 Hover/Click
Jul21 210106 1344.75 1363.75 1341.25 1347.00 +11.50 50,085 140,010 +2,618 Hover/Click
Aug21 210106 1303.50 1320.25 1296.75 1304.50 +10.00 1,839 12,084 +315 Hover/Click
Sep21 210106 1206.00 1221.50 1203.00 1210.75 +12.50 1,623 7,523 +5 Hover/Click
Nov21 210106 1145.00 1163.25 1142.50 1153.25 +12.00 48,173 130,040 +14,103 Hover/Click
Jan22 210106 1141.25 1159.00 1139.50 1150.25 +12.50 3,432 14,907 +209 Hover/Click
Mar22 210106 1122.25 1134.25 1116.75 1127.25 +12.00 3,153 30,924 +139 Hover/Click
May22 210106 1122.50 1126.00 1115.00 1120.25 +12.50 781 5,925 +214 Hover/Click
Jul22 210106 1118.50 1124.50 1114.00 1118.50 +12.50 643 2,846 +40 Hover/Click
Aug22 210106 1108.25 1108.25 1108.25 1108.25 +11.75 17 78 +3 Hover/Click
Sep22 210106 1077.00 1079.00 1077.00 1079.00 +11.50 6 146 +0 Hover/Click
Nov22 210106 1047.00 1061.25 1045.00 1055.00 +11.50 401 4,836 +66 Hover/Click
Total Volume and Open Interest 384,791 915,420 +26,192  
Soybean Meal(CBOT) Weekly Monthly
Jan21 210106 440.30 447.00 438.70 443.30 +7.90 1,251 3,185 -609 Hover/Click
Mar21 210106 434.60 444.10 434.30 438.30 +6.50 67,892 183,131 -2,188 Hover/Click
May21 210106 430.90 439.60 430.20 434.30 +5.80 30,181 91,011 +647 Hover/Click
Jul21 210106 428.80 435.40 425.70 429.80 +4.80 18,432 53,403 +414 Hover/Click
Aug21 210106 414.30 421.50 412.40 416.70 +4.50 1,980 9,108 +54 Hover/Click
Sep21 210106 393.30 399.40 392.10 396.50 +4.90 999 10,367 -67 Hover/Click
Oct21 210106 372.10 378.90 372.00 376.20 +4.60 1,062 12,999 +155 Hover/Click
Dec21 210106 370.30 377.40 370.30 374.50 +4.50 6,834 40,983 +2,593 Hover/Click
Jan22 210106 373.90 374.20 369.60 371.60 +4.40 451 3,654 +17 Hover/Click
Mar22 210106 364.80 365.80 359.60 364.00 +4.70 487 2,907 +114 Hover/Click
Total Volume and Open Interest 129,991 416,547 +1,271  
Soybean Oil(CBOT) Weekly Monthly
Jan21 210106 44.87 45.27 44.38 44.39 +0.03 954 1,658 -632 Hover/Click
Mar21 210106 43.84 44.69 43.65 43.84 +0.24 111,890 210,327 -1,811 Hover/Click
May21 210106 43.04 43.86 42.92 43.18 +0.30 32,524 96,522 +657 Hover/Click
Jul21 210106 42.66 43.31 42.44 42.72 +0.25 23,461 60,759 -117 Hover/Click
Aug21 210106 41.86 42.50 41.68 41.96 +0.22 6,585 13,977 +15 Hover/Click
Sep21 210106 41.01 41.61 40.89 41.14 +0.21 3,550 10,391 -459 Hover/Click
Oct21 210106 40.19 40.80 40.08 40.31 +0.17 2,281 13,426 +125 Hover/Click
Dec21 210106 39.89 40.52 39.81 40.01 +0.16 5,709 46,044 -375 Hover/Click
Jan22 210106 40.04 40.12 39.61 39.65 +0.18 1,274 3,751 +158 Hover/Click
Mar22 210106 39.51 39.64 39.16 39.20 +0.27 605 3,635 +183 Hover/Click
Total Volume and Open Interest 189,058 466,964 -2,250  
Canola(WCE) Weekly Monthly
Jan21 210106 644.5 644.5 644.5 644.5 +6.1 0 14 -714 Hover/Click
Mar21 210106 648.0 653.6 646.1 652.0 +6.1 14,743 89,303 +102 Hover/Click
May21 210106 637.8 644.7 637.4 642.5 +5.2 7,121 28,808 +680 Hover/Click
Jul21 210106 626.6 632.5 626.0 630.4 +3.9 4,963 35,076 +1,602 Hover/Click
Nov21 210106 544.7 549.7 543.1 546.4 +1.4 3,321 49,090 +511 Hover/Click
Total Volume and Open Interest 30,177 203,803 +2,165  
Corn(CBOT) Weekly Monthly
Mar21 210106 492.50 502.75 491.50 495.00 +3.25 265,157 831,459 -3,754 Hover/Click
May21 210106 493.00 502.50 492.00 496.00 +3.50 86,562 281,289 +8,592 Hover/Click
Jul21 210106 490.50 499.50 490.50 494.00 +3.50 68,340 244,020 +4,728 Hover/Click
Sep21 210106 452.00 458.25 451.25 455.50 +3.50 17,965 119,633 +1,926 Hover/Click
Dec21 210106 438.00 444.00 437.75 441.25 +2.75 42,675 228,017 +3,838 Hover/Click
Mar22 210106 443.00 449.00 443.00 447.25 +3.50 4,857 23,907 +835 Hover/Click
May22 210106 445.00 450.00 445.00 448.50 +3.25 805 2,906 -13 Hover/Click
Jul22 210106 443.25 449.00 443.00 446.00 +2.00 1,325 17,294 +234 Hover/Click
Sep22 210106 413.50 417.00 413.50 416.25 +1.75 44 2,780 -6 Hover/Click
Dec22 210106 406.00 409.75 405.50 408.75 +2.75 1,189 13,480 +102 Hover/Click
Total Volume and Open Interest 488,935 1,766,227 +16,490  
Wheat(CBOT) Weekly Monthly
Mar21 210106 654.00 660.25 646.00 647.50 -6.50 66,782 194,310 +604 Hover/Click
May21 210106 653.50 660.00 647.00 648.00 -5.25 24,523 58,049 +103 Hover/Click
Jul21 210106 640.00 645.00 634.75 639.00 -1.25 18,994 79,587 +1,230 Hover/Click
Sep21 210106 640.75 645.50 636.00 640.50 -0.75 5,500 28,292 +407 Hover/Click
Dec21 210106 647.00 652.25 642.50 647.75 -0.50 5,475 33,924 +766 Hover/Click
Mar22 210106 655.00 658.00 648.00 653.75 -0.25 574 8,022 +59 Hover/Click
Total Volume and Open Interest 122,268 405,872 +3,266  
Wheat(KCBT) Weekly Monthly
Mar21 210106 609.25 615.00 603.00 603.50 -5.75 23,945 121,480 -466 Hover/Click
May21 210106 612.00 618.25 607.00 607.50 -5.25 7,135 38,305 +149 Hover/Click
Jul21 210106 614.00 619.50 609.00 609.75 -4.50 6,307 38,599 +1,187 Hover/Click
Sep21 210106 618.00 623.50 613.50 614.50 -4.25 1,785 8,605 -46 Hover/Click
Dec21 210106 626.25 630.50 621.00 622.00 -4.25 809 9,529 +213 Hover/Click
Mar22 210106 629.00 633.25 624.25 625.75 -4.00 64 875 +13 Hover/Click
May22 210106 613.50 619.50 610.75 613.00 -2.25 50 69 +8 Hover/Click
Total Volume and Open Interest 40,124 218,019 +1,063  
Wheat(MGE) Weekly Monthly
Mar21 210106 606.25 612.75 603.75 606.25 -1.00 6,517 40,189 -131 Hover/Click
May21 210106 615.00 621.00 612.50 614.75 -0.75 3,071 12,530 +580 Hover/Click
Jul21 210106 620.25 624.25 617.25 619.50 -0.75 2,087 11,691 +419 Hover/Click
Sep21 210106 622.25 628.50 621.50 623.25 -1.00 977 8,309 +155 Hover/Click
Dec21 210106 628.00 633.75 627.25 629.25 -1.25 233 3,703 +32 Hover/Click
Mar22 210106 630.25 631.75 630.25 631.25 -1.25 67 435 +19 Hover/Click
Total Volume and Open Interest 12,952 76,859 +1,074  
Oats(CBOT) Weekly Monthly
Mar21 210106 362.75 363.25 357.00 359.75 -3.50 613 3,901 -85 Hover/Click
May21 210106 354.00 354.00 352.25 354.00 -3.25 55 547 +20 Hover/Click
Jul21 210106 348.75 348.75 348.75 348.75 -4.75 6 89 +2 Hover/Click
Sep21 210106 320.50 320.50 320.50 320.50 +0.50 2 10 +1 Hover/Click
Total Volume and Open Interest 704 4,842 -40  
Rough Rice(CBOT) Weekly Monthly
Jan21 210106 12.42 12.42 12.42 12.42 +0.07 16 17 -97 Hover/Click
Mar21 210106 12.63 12.70 12.61 12.69 +0.08 632 9,346 +207 Hover/Click
May21 210106 12.78 12.85 12.76 12.84 +0.06 16 55 +9 Hover/Click
Jul21 210106 12.90 12.90 12.90 12.90 +0.01 2 1 +1 Hover/Click
Total Volume and Open Interest 668 9,456 +121  
Live Cattle(CME) Weekly Monthly
Feb21 210106 114.750 115.680 114.350 115.000 -0.050 32,253 105,760 -3,732 Hover/Click
Apr21 210106 118.930 119.600 118.480 119.285 +0.185 23,819 82,000 -100 Hover/Click
Jun21 210106 114.500 115.200 114.180 114.950 +0.270 15,603 62,297 +1,000 Hover/Click
Aug21 210106 113.885 114.635 113.730 114.535 +0.400 8,595 22,077 +1,415 Hover/Click
Oct21 210106 117.500 118.150 117.350 118.050 +0.450 2,568 12,475 +653 Hover/Click
Dec21 210106 120.080 120.550 119.930 120.500 +0.420 821 4,614 +56 Hover/Click
Total Volume and Open Interest 83,922 291,878 -716  
Feeder Cattle(CME) Weekly Monthly
Jan21 210106 136.250 136.630 135.035 135.785 -0.900 3,069 6,348 -1,268 Hover/Click
Mar21 210106 136.880 137.500 135.700 136.580 -0.855 9,768 21,699 +426 Hover/Click
Apr21 210106 138.880 139.350 137.700 138.630 -0.750 3,819 4,245 +87 Hover/Click
May21 210106 140.380 140.900 139.350 140.150 -0.700 2,634 5,881 +21 Hover/Click
Aug21 210106 147.485 148.000 146.485 147.130 -0.570 998 3,968 +18 Hover/Click
Sep21 210106 148.000 148.630 147.080 147.750 -0.735 196 538 -12 Hover/Click
Oct21 210106 148.285 148.500 147.500 148.000 -0.450 42 178 +3 Hover/Click
Total Volume and Open Interest 20,533 42,904 -727  
Lean Hogs(CME) Weekly Monthly
Feb21 210106 71.080 71.750 69.530 69.780 -1.150 24,526 78,353 -1,048 Hover/Click
Apr21 210106 74.200 74.750 72.850 73.000 -1.100 17,013 47,281 +1,519 Hover/Click
May21 210106 78.750 78.930 77.500 77.600 -0.850 82 1,762 +46  
Jun21 210106 84.450 84.700 83.480 83.630 -0.570 8,130 30,873 +952 Hover/Click
Jul21 210106 84.600 84.800 83.630 83.830 -0.600 3,213 13,230 +458 Hover/Click
Aug21 210106 84.000 84.230 82.950 83.250 -0.630 2,984 15,060 +753 Hover/Click
Oct21 210106 72.350 72.400 71.200 71.630 -0.520 1,994 7,341 +805 Hover/Click
Dec21 210106 66.750 66.800 65.750 66.200 -0.380 1,803 3,153 +597 Hover/Click
Total Volume and Open Interest 60,037 198,111 +4,235  
Class III Milk(CME) Weekly Monthly
Jan21 210106 16.40 16.81 16.40 16.66 +0.49 431 3,748 +67 Hover/Click
Feb21 210106 18.37 19.30 18.37 19.04 +1.17 674 2,974 -27 Hover/Click
Mar21 210106 18.25 19.20 18.25 18.92 +0.89 238 2,591 +7 Hover/Click
Apr21 210106 18.25 18.80 18.13 18.26 +0.28 115 1,779 -2 Hover/Click
May21 210106 18.04 18.60 17.84 17.86 -0.13 40 1,736 +17 Hover/Click
Jun21 210106 18.00 18.35 17.68 17.73 -0.26 40 1,690 -12 Hover/Click
Jul21 210106 18.00 18.10 17.55 17.72 -0.09 23 671 +9 Hover/Click
Aug21 210106 17.75 17.89 17.55 17.70 unch 9 674 -5 Hover/Click
Sep21 210106 17.75 17.84 17.56 17.77 -0.05 24 831 +4 Hover/Click
Oct21 210106 17.50 17.75 17.50 17.59 +0.03 3 601 -1 Hover/Click
Nov21 210106 17.41 17.54 17.38 17.41 unch 26 519 +20 Hover/Click
Dec21 210106 17.35 17.39 17.14 17.35 unch 1 531 +1 Hover/Click
Jan22 210106 17.20 17.20 17.10 17.19 -0.01 4 31 +4 Hover/Click
Total Volume and Open Interest 1,628 18,394 +82  
Cocoa(ICE) Weekly Monthly
Mar21 210106 2514 2537 2471 2486 -28 25,426 97,240 +341 Hover/Click
May21 210106 2469 2491 2430 2443 -26 10,588 57,425 +1,185 Hover/Click
Jul21 210106 2460 2490 2428 2442 -25 8,068 25,360 +1,292 Hover/Click
Sep21 210106 2467 2478 2428 2440 -27 1,332 19,077 -94 Hover/Click
Dec21 210106 2487 2488 2429 2440 -27 396 11,954 -107 Hover/Click
Mar22 210106 2442 2447 2427 2434 -26 137 5,346 -10 Hover/Click
May22 210106 2429 2429 2429 2429 -26 223 503 +217 Hover/Click
Total Volume and Open Interest 46,170 222,211 +2,824  
Coffee "C"(ICE) Weekly Monthly
Mar21 210106 125.10 125.55 120.60 120.90 -4.20 21,809 110,768 -178 Hover/Click
May21 210106 127.00 127.55 122.65 122.95 -4.15 8,840 48,434 +2,261 Hover/Click
Jul21 210106 128.90 129.30 124.50 124.75 -4.15 3,330 35,180 +148 Hover/Click
Sep21 210106 130.35 130.85 126.15 126.40 -4.00 1,645 28,822 +178 Hover/Click
Dec21 210106 131.75 132.40 128.00 128.25 -3.95 387 19,213 +133 Hover/Click
Mar22 210106 133.85 134.00 129.70 129.90 -3.90 178 6,676 +42 Hover/Click
Total Volume and Open Interest 36,266 261,684 +2,564  
Orange Juice(ICE) Weekly Monthly
Jan21 210106 123.45 123.45 123.45 123.45 +0.15 2 672 -2 Hover/Click
Mar21 210106 124.60 125.65 123.15 125.45 +1.35 883 8,690 -16 Hover/Click
May21 210106 125.00 126.00 124.85 125.95 +1.50 85 830 +10 Hover/Click
Jul21 210106 125.75 126.65 125.75 126.65 +1.80 46 163 +21 Hover/Click
Sep21 210106 127.70 127.70 127.70 127.70 +1.80 1 29 -1 Hover/Click
Nov21 210106 128.25 128.25 128.25 128.25 +1.80 1 7 +0 Hover/Click
Total Volume and Open Interest 1,018 10,392 +12  
Sugar #11(ICE) Weekly Monthly
Mar21 210106 16.12 16.32 16.02 16.25 +0.13 89,030 400,734 +9,366 Hover/Click
May21 210106 15.13 15.30 15.07 15.23 +0.08 54,659 215,269 +1,319 Hover/Click
Jul21 210106 14.57 14.70 14.50 14.62 +0.05 36,167 147,548 +5,596 Hover/Click
Oct21 210106 14.36 14.48 14.32 14.44 +0.06 15,702 111,661 +294 Hover/Click
Mar22 210106 14.60 14.70 14.54 14.68 +0.08 5,883 68,582 +1,025 Hover/Click
May22 210106 13.91 13.95 13.77 13.92 +0.02 2,891 44,918 -184 Hover/Click
Jul22 210106 13.45 13.54 13.33 13.53 +0.03 1,547 36,658 -55 Hover/Click
Oct22 210106 13.30 13.38 13.17 13.38 +0.04 882 33,003 +151 Hover/Click
Total Volume and Open Interest 207,666 1,083,901 +17,703  
London Cocoa(LCE) Weekly Monthly
Mar21 210106 1696 1700 1667 1675 -17 6,827 74,447 +713 Hover/Click
May21 210106 1647 1652 1625 1630 -17 4,839 39,996 -142 Hover/Click
Jul21 210106 1628 1633 1608 1611 -16 3,266 27,715 +314 Hover/Click
Sep21 210106 1618 1623 1599 1603 -15 991 27,524 +155 Hover/Click
Dec21 210106 1617 1632 1608 1612 -14 408 33,984 +66 Hover/Click
Mar22 210106 1614 1620 1606 1610 -13 126 10,525 +29 Hover/Click
May22 210106 1610 1622 1610 1612 -13 208 4,167 +200 Hover/Click
Total Volume and Open Interest 16,667 220,837 +1,336  
London Sugar(LCE) Weekly Monthly
Mar21 210106 436.30 444.50 436.30 443.40 +6.10 8,934 37,534 +1,951 Hover/Click
May21 210106 425.60 430.60 424.40 429.40 +3.60 5,247 32,114 +1,619 Hover/Click
Aug21 210106 415.00 417.90 412.70 417.30 +2.50 1,728 15,011 +270 Hover/Click
Oct21 210106 404.00 407.70 402.50 407.30 +2.90 467 4,908 +175 Hover/Click
Dec21 210106 400.60 403.30 399.70 403.30 +2.90 96 3,299 +22 Hover/Click
Total Volume and Open Interest 16,580 95,481 +4,060  
Cotton(ICE) Weekly Monthly
Mar21 210106 80.41 80.93 79.92 80.06 -0.29 22,289 129,469 +1,645 Hover/Click
May21 210106 81.08 81.63 80.68 80.85 -0.16 10,360 45,462 +2,084 Hover/Click
Jul21 210106 81.60 82.20 81.23 81.51 -0.02 3,452 25,519 +450 Hover/Click
Oct21 210106 78.21 78.21 78.21 78.21 +0.10 2 14 +1 Hover/Click
Dec21 210106 76.00 76.89 75.93 76.21 +0.10 1,881 28,308 +504 Hover/Click
Mar22 210106 76.40 77.47 76.40 76.83 +0.18 217 1,668 +40 Hover/Click
Total Volume and Open Interest 38,254 233,001 +4,766  
Lumber(CME) Weekly Monthly
Jan21 210106 884.6 912.2 870.0 902.0 +24.5 116 378 -81  
Mar21 210106 660.9 710.0 655.0 703.3 +34.7 399 1,749 +43  
May21 210106 603.3 638.8 595.4 625.3 +22.0 100 481 +21  
Jul21 210106 563.5 599.9 562.5 589.7 +27.7 30 276 +3  
Sep21 210106 550.0 550.0 550.0 550.0 +12.4 0 13 +0  
Nov21 210106 550.0 550.0 550.0 550.0 +12.4        
Jan22 210106 550.0 550.0 550.0 550.0 +12.4        
Total Volume and Open Interest 645 2,897 -14  
Crude Oil(NYM) Weekly Monthly
Feb21 210106 49.82 50.94 49.48 50.63 +0.70 528,525 357,839 -5,867 Hover/Click
Mar21 210106 49.93 50.98 49.53 50.69 +0.68 172,921 277,291 +7,007 Hover/Click
Apr21 210106 49.96 50.90 49.52 50.67 +0.63 76,196 134,374 +3,162 Hover/Click
May21 210106 49.90 50.76 49.47 50.57 +0.56 47,051 101,898 +728 Hover/Click
Jun21 210106 49.71 50.56 49.33 50.41 +0.49 84,302 238,053 +7,833 Hover/Click
Jul21 210106 49.59 50.32 49.12 50.19 +0.42 22,310 75,379 +503 Hover/Click
Aug21 210106 49.39 50.12 48.88 49.93 +0.36 15,702 55,988 +3,092 Hover/Click
Sep21 210106 49.13 49.85 48.71 49.65 +0.30 15,629 84,297 -42 Hover/Click
Oct21 210106 49.05 49.61 48.71 49.37 +0.25 4,027 46,347 +19 Hover/Click
Nov21 210106 48.79 49.35 48.40 49.10 +0.20 3,717 52,205 +1,066 Hover/Click
Dec21 210106 48.49 49.25 47.92 48.82 +0.13 65,937 273,955 +4,640 Hover/Click
Jan22 210106 48.49 49.00 48.03 48.55 +0.10 1,043 39,199 -171 Hover/Click
Feb22 210106 48.65 48.65 48.00 48.29 +0.06 1,221 21,177 +0 Hover/Click
Mar22 210106 47.99 48.07 47.24 48.04 +0.03 685 30,077 -43 Hover/Click
Apr22 210106 47.88 47.88 47.59 47.81 unch 83 10,600 -11 Hover/Click
May22 210106 47.60 47.60 47.42 47.60 -0.04 128 11,167 -10 Hover/Click
Total Volume and Open Interest 1,065,679 2,173,097 +22,800  
e-miNY Crude Oil(NYM)
Feb21 210106 49.825 50.925 49.475 50.625 +0.700 21,845 1,799 +449  
Mar21 210106 49.850 50.950 49.550 50.700 +0.700 2,121 813 +77  
Apr21 210106 49.900 50.850 49.575 50.675 +0.625 33 177 -4  
May21 210106 49.975 50.750 49.550 50.575 +0.575 20 40 -5  
Jun21 210106 49.900 50.525 49.350 50.400 +0.475 40 168 +0  
Jul21 210106 50.225 50.250 49.950 50.200 +0.425 10 23 +2  
Aug21 210106 49.500 49.925 49.300 49.925 +0.350 13 13 +0  
Sep21 210106 49.650 49.650 49.200 49.650 +0.300 0 11 +0  
Oct21 210106 49.375 49.375 49.375 49.375 +0.250 5 7 +1  
Nov21 210106 49.100 49.100 49.100 49.100 +0.200 0 13 +0  
Total Volume and Open Interest 24,143 3,277 +539  
NY Harbor ULSD(NYM) Weekly Monthly
Feb21 210106 151.81 154.22 150.29 152.87 +0.98 72,555 96,022 -2,114 Hover/Click
Mar21 210106 152.06 154.37 150.41 153.02 +0.93 35,082 53,472 +546 Hover/Click
Apr21 210106 151.82 154.34 150.38 152.98 +0.89 15,261 39,336 +352 Hover/Click
May21 210106 152.61 154.35 150.48 153.05 +0.89 12,101 26,367 +598 Hover/Click
Jun21 210106 153.09 154.70 150.90 153.43 +0.85 11,778 39,990 +1,390 Hover/Click
Jul21 210106 153.27 155.09 151.48 154.00 +0.76 4,223 12,263 +592 Hover/Click
Aug21 210106 154.69 155.72 152.04 154.55 +0.70 1,725 7,822 +27 Hover/Click
Sep21 210106 154.54 156.29 152.91 155.19 +0.66 1,737 10,442 +249 Hover/Click
Oct21 210106 155.19 156.90 153.90 155.82 +0.63 541 5,514 +113 Hover/Click
Nov21 210106 155.35 157.05 154.47 156.36 +0.60 836 5,156 -38 Hover/Click
Dec21 210106 155.45 157.79 154.31 156.74 +0.56 3,638 35,151 +431 Hover/Click
Jan22 210106 156.44 157.90 155.80 157.28 +0.54 208 9,292 +86 Hover/Click
Feb22 210106 156.78 157.41 156.78 157.41 +0.54 149 1,698 +6 Hover/Click
Mar22 210106 155.63 156.87 155.63 156.87 +0.45 35 1,914 +6 Hover/Click
Total Volume and Open Interest 160,606 364,622 +2,392  
RBOB Gasoline(NYM) Weekly Monthly
Feb21 210106 144.39 149.31 144.01 147.50 +2.29 71,981 116,373 -3,826 Hover/Click
Mar21 210106 144.85 149.38 144.29 147.85 +2.50 52,848 83,864 +4,525 Hover/Click
Apr21 210106 155.87 160.22 155.58 158.85 +2.31 24,238 41,571 +2,486 Hover/Click
May21 210106 156.66 160.77 156.46 159.46 +2.15 10,843 25,677 -18 Hover/Click
Jun21 210106 157.35 160.30 156.62 159.10 +1.96 11,571 42,041 -91 Hover/Click
Jul21 210106 156.69 158.96 156.10 158.01 +1.80 3,794 16,372 +64 Hover/Click
Aug21 210106 156.28 157.20 154.10 156.16 +1.64 1,582 8,332 -249 Hover/Click
Sep21 210106 152.50 154.14 151.03 153.43 +1.47 2,957 23,342 +729 Hover/Click
Oct21 210106 143.50 143.90 141.59 143.69 +1.35 1,530 19,183 -9 Hover/Click
Nov21 210106 139.84 140.65 139.23 140.65 +1.23 1,103 6,189 -217 Hover/Click
Total Volume and Open Interest 184,654 417,950 +3,616  
e-miNY RBOB Gasoline(NYM)
Feb21 210106 145.20 147.50 145.20 147.50 +2.29 0 2 +0  
Mar21 210106 147.85 147.85 147.85 147.85 +2.50        
Apr21 210106 158.85 158.85 158.85 158.85 +2.31        
May21 210106 159.46 159.46 159.46 159.46 +2.15        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Feb21 210106 2.688 2.770 2.606 2.716 +0.014 128,377 194,086 +131 Hover/Click
Mar21 210106 2.658 2.732 2.584 2.684 +0.011 69,268 252,737 +2,691 Hover/Click
Apr21 210106 2.675 2.736 2.610 2.690 +0.002 46,850 110,831 -630 Hover/Click
May21 210106 2.685 2.753 2.633 2.711 +0.004 28,026 65,939 +1,602 Hover/Click
Jun21 210106 2.736 2.804 2.690 2.764 +0.004 14,062 37,832 +15 Hover/Click
Jul21 210106 2.801 2.868 2.757 2.830 +0.002 17,371 35,981 +2,066 Hover/Click
Aug21 210106 2.822 2.887 2.779 2.851 +0.001 6,411 29,249 -74 Hover/Click
Sep21 210106 2.811 2.873 2.769 2.840 -0.001 7,712 47,939 +1,031 Hover/Click
Oct21 210106 2.837 2.898 2.796 2.863 -0.002 18,856 112,426 +387 Hover/Click
Nov21 210106 2.881 2.948 2.850 2.920 +0.001 3,529 39,750 +51 Hover/Click
Dec21 210106 3.020 3.070 2.974 3.042 +0.005 7,991 42,634 -380 Hover/Click
Jan22 210106 3.109 3.158 3.066 3.132 +0.004 5,067 45,361 +101 Hover/Click
Feb22 210106 3.042 3.087 3.029 3.066 +0.007 1,402 24,347 -146 Hover/Click
Mar22 210106 2.878 2.914 2.853 2.901 +0.009 3,077 26,664 +15 Hover/Click
Apr22 210106 2.478 2.517 2.478 2.510 +0.009 3,207 24,030 -287 Hover/Click
May22 210106 2.431 2.464 2.430 2.454 +0.007 1,321 12,887 -342 Hover/Click
Total Volume and Open Interest 364,735 1,172,115 +6,162  
Brent Crude Oil(ICE) Weekly Monthly
Mar21 210106 53.52 54.73 53.02 54.30 +0.70 382,895 586,077 -11,569 Hover/Click
Apr21 210106 53.49 54.56 52.90 54.18 +0.64 147,272 274,352 +6,860 Hover/Click
May21 210106 53.37 54.34 52.76 54.00 +0.57 85,539 167,463 +9,243 Hover/Click
Jun21 210106 53.18 54.06 52.55 53.75 +0.51 112,531 247,990 +11,272 Hover/Click
Jul21 210106 52.96 53.73 52.30 53.45 +0.45 39,161 115,646 +4,251 Hover/Click
Aug21 210106 52.82 53.46 52.03 53.16 +0.39 28,243 67,187 -2,792 Hover/Click
Sep21 210106 52.59 53.20 51.76 52.86 +0.32 22,621 73,385 +564 Hover/Click
Oct21 210106 52.35 52.93 51.52 52.56 +0.25 5,340 41,259 +116 Hover/Click
Nov21 210106 52.13 52.70 51.26 52.28 +0.19 3,375 36,977 +241 Hover/Click
Dec21 210106 51.72 52.48 51.00 52.02 +0.15 63,344 261,166 -514 Hover/Click
Jan22 210106 51.80 51.80 51.77 51.77 +0.10 2,581 44,634 -101 Hover/Click
Feb22 210106 51.89 51.89 51.55 51.55 +0.06 2,608 34,322 -1,002 Hover/Click
Mar22 210106 51.38 51.38 51.38 51.38 +0.03 2,892 48,022 +437 Hover/Click
Apr22 210106 51.20 51.20 51.20 51.20 -0.01 637 15,574 -294 Hover/Click
Total Volume and Open Interest 936,796 2,477,548 +21,757  
Gas Oil(ICE) Weekly Monthly
Jan21 210106 434.25 439.50 425.75 434.75 +3.00 51,788 85,588 -9,306 Hover/Click
Feb21 210106 435.25 442.75 429.00 438.00 +3.50 115,914 136,611 +2,944 Hover/Click
Mar21 210106 438.50 444.75 431.50 440.50 +3.75 80,741 121,009 +6,349 Hover/Click
Apr21 210106 440.50 445.75 432.75 442.00 +4.00 34,064 51,271 +3,517 Hover/Click
May21 210106 441.25 446.50 433.75 443.00 +4.00 17,685 46,697 +3,892 Hover/Click
Jun21 210106 441.25 447.25 435.50 444.00 +3.75 32,576 80,376 +4,587 Hover/Click
Jul21 210106 443.50 448.25 437.50 445.25 +3.50 4,828 30,431 +230 Hover/Click
Aug21 210106 446.00 449.50 439.00 446.75 +3.50 2,178 23,012 +196 Hover/Click
Sep21 210106 445.50 450.50 440.25 448.00 +3.50 2,554 28,367 +238 Hover/Click
Oct21 210106 447.00 451.75 441.75 449.25 +3.00 3,714 38,082 +1,623 Hover/Click
Total Volume and Open Interest 374,299 931,198 +15,875  
Ethanol(CBOT)
Feb21 210106 1.495 1.495 1.495 1.495 unch 0 9 +0  
Mar21 210106 1.508 1.508 1.508 1.508 unch 1 2 +1  
Apr21 210106 1.566 1.566 1.566 1.566 unch 1 45 +1  
May21 210106 1.561 1.561 1.561 1.561 unch 0 37 +0  
Jun21 210106 1.556 1.556 1.556 1.556 unch        
Jul21 210106 1.556 1.556 1.556 1.556 unch        
Aug21 210106 1.556 1.556 1.556 1.556 unch 0 5 +0  
Sep21 210106 1.556 1.556 1.556 1.556 unch        
Total Volume and Open Interest 2 128 +2  
WTI Crude Oil(ICE) Weekly Monthly
Feb21 210106 49.92 50.94 49.51 50.63 +0.70 28,517 39,520 +687 Hover/Click
Mar21 210106 50.03 50.97 49.55 50.69 +0.68 45,897 63,132 +3,805 Hover/Click
Apr21 210106 50.07 50.91 49.60 50.67 +0.63 31,053 20,718 -171 Hover/Click
May21 210106 50.01 50.77 49.56 50.57 +0.56 23,159 15,949 +1,834 Hover/Click
Jun21 210106 50.10 50.57 49.44 50.41 +0.49 24,608 58,329 +2,079 Hover/Click
Jul21 210106 49.94 50.30 49.28 50.19 +0.42 7,326 12,346 +1,057 Hover/Click
Aug21 210106 49.52 50.04 49.25 49.93 +0.36 3,343 9,569 +633 Hover/Click
Sep21 210106 49.54 49.74 48.78 49.65 +0.30 4,101 13,304 +1,316 Hover/Click
Oct21 210106 49.23 49.51 49.21 49.37 +0.25 1,803 8,414 +21 Hover/Click
Nov21 210106 49.10 49.10 49.10 49.10 +0.20 2,044 8,103 +109 Hover/Click
Dec21 210106 48.80 49.14 48.05 48.82 +0.13 14,175 80,503 -1,355 Hover/Click
Jan22 210106 48.58 48.98 48.44 48.55 +0.10 237 5,147 -1 Hover/Click
Feb22 210106 48.29 48.29 48.29 48.29 +0.06 294 2,407 -80 Hover/Click
Mar22 210106 48.04 48.04 48.04 48.04 +0.03 253 9,000 +41 Hover/Click
Apr22 210106 47.81 47.81 47.81 47.81 unch 6 3,669 +0 Hover/Click
May22 210106 47.60 47.60 47.60 47.60 -0.04 54 3,368 -42 Hover/Click
Total Volume and Open Interest 193,663 480,715 +9,608  
US Dollar Index(ICE) Weekly Monthly
Mar21 210106 89.390 89.795 89.165 89.503 +0.092 28,260 36,593 +1,665 Hover/Click
Jun21 210106 89.360 89.750 89.155 89.482 +0.092 130 566 +35 Hover/Click
Sep21 210106 89.130 89.505 89.130 89.467 +0.092 0 41 +0 Hover/Click
Total Volume and Open Interest 28,393 37,203 +1,701  
Australian Dollar(CME) Weekly Monthly
Mar21 210106 77.60 78.25 77.38 77.95 +0.18 122,748 142,656 +4,567 Hover/Click
Jun21 210106 77.64 78.29 77.44 78.00 +0.19 381 173 +13 Hover/Click
Sep21 210106 78.00 78.26 77.55 78.04 +0.19 0 270 +0 Hover/Click
Total Volume and Open Interest 123,246 144,266 +4,594  
British Pound(CME) Weekly Monthly
Mar21 210106 136.31 136.77 135.38 136.06 -0.27 112,268 141,328 +2,138 Hover/Click
Jun21 210106 136.39 136.83 135.43 136.13 -0.26 102 544 -12 Hover/Click
Sep21 210106 136.21 136.75 135.67 136.21 -0.26 0 241 +0 Hover/Click
Total Volume and Open Interest 112,951 143,832 +1,991  
Canadian Dollar(CME) Weekly Monthly
Mar21 210106 78.93 79.19 78.61 78.79 -0.18 70,919 148,799 +2,285 Hover/Click
Jun21 210106 78.88 79.20 78.62 78.80 -0.18 158 2,821 +5 Hover/Click
Sep21 210106 78.65 79.19 78.65 78.81 -0.17 14 681 +9 Hover/Click
Dec21 210106 78.87 79.19 78.65 78.81 -0.18 18 524 +7 Hover/Click
Total Volume and Open Interest 71,217 155,177 +2,264  
Japanese Yen(CME) Weekly Monthly
Mar21 210106 97.45 97.55 96.74 97.04 -0.46 92,839 203,320 -659 Hover/Click
Jun21 210106 97.28 97.64 96.85 97.14 -0.46 25 186 +7 Hover/Click
Sep21 210106 97.25 97.25 96.99 97.25 -0.45 0 130 +0 Hover/Click
Total Volume and Open Interest 93,033 205,407 -664  
Swiss Franc(CME) Weekly Monthly
Mar21 210106 114.07 114.41 113.58 113.90 -0.24 23,569 48,704 +476 Hover/Click
Jun21 210106 114.44 114.69 113.89 114.20 -0.24 6 82 +2 Hover/Click
Sep21 210106 114.50 114.85 114.29 114.50 -0.24 0 85 +0 Hover/Click
Total Volume and Open Interest 23,575 48,873 +478  
EuroFX(CME) Weekly Monthly
Mar21 210106 123.16 123.68 122.84 123.27 +0.05 182,283 664,378 +2,142 Hover/Click
Jun21 210106 123.38 123.92 123.09 123.52 +0.06 413 1,477 -38 Hover/Click
Sep21 210106 123.50 124.14 123.38 123.77 +0.06 17 1,241 -3 Hover/Click
Total Volume and Open Interest 183,309 672,113 +2,110  
Mexican Peso(CME) Weekly Monthly
Jan21 210106 506.00 509.00 500.25 507.75 +4.75 5 87 +0  
Feb21 210106 505.63 507.38 498.63 506.13 +4.75 0 10 +0  
Total Volume and Open Interest 64,397 142,570 +2,097  
Brazilian Real(CME) Weekly Monthly
Feb21 210106 189.25 190.90 186.40 190.15 +0.25 12,197 20,774 +186  
Mar21 210106 188.15 190.70 186.40 190.00 +0.25 849 1,737 +306 Hover/Click
Apr21 210106 189.40 190.30 186.40 189.70 +0.35 2 17 +2  
May21 210106 189.45 189.45 188.10 189.45 +0.95        
Total Volume and Open Interest 13,048 22,528 +494  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210106 171~300 172~100 169~130 169~230 -2~090 404,379 1,163,670 +2,107 Hover/Click
Jun21 210106 169~290 170~210 167~180 168~030 -2~150 2 14 +0 Hover/Click
Sep21 210106 168~030 168~030 168~030 168~030 -2~150       Hover/Click
Total Volume and Open Interest 404,381 1,163,684 +2,107  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210106 137~265 137~295 137~030 137~065 -0~205 1,324,874 3,247,023 +17,998 Hover/Click
Jun21 210106 136~255 136~300 136~035 136~080 -0~210 18 142 +2 Hover/Click
Sep21 210106 136~080 136~080 136~080 136~080 -0~210       Hover/Click
Total Volume and Open Interest 1,324,892 3,247,165 +18,000  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210106 126~026 126~040 125~236 125~252 -0~092 776,875 3,230,177 -9,581 Hover/Click
Jun21 210106 125~236 125~236 125~236 125~236 -0~092 0 1 +0 Hover/Click
Sep21 210106 125~236 125~236 125~236 125~236 -0~092       Hover/Click
Total Volume and Open Interest 776,875 3,230,178 -9,581  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210106 110~151 110~153 110~132 110~135 -0~015 248,999 1,905,761 +2,293 Hover/Click
Jun21 210106 110~135 110~135 110~135 110~135 -0~015       Hover/Click
Sep21 210106 110~135 110~135 110~135 110~135 -0~015       Hover/Click
Total Volume and Open Interest 248,999 1,905,761 +2,293  
Eurodollars(CME) Weekly Monthly
Mar21 210106 99.830 99.835 99.815 99.815 -0.015 83,526 1,062,483 +1,671  
Jun21 210106 99.835 99.840 99.820 99.820 -0.020 137,095 963,154 +20,776  
Sep21 210106 99.830 99.835 99.810 99.815 -0.020 61,363 794,182 -1,033  
Dec21 210106 99.795 99.800 99.770 99.780 -0.015 106,742 730,507 +15,520  
Mar22 210106 99.820 99.825 99.790 99.800 -0.020 102,023 643,689 +1,101  
Jun22 210106 99.810 99.815 99.780 99.790 -0.020 96,655 657,243 +18,507  
Sep22 210106 99.800 99.800 99.760 99.775 -0.020 100,012 491,882 +16,506  
Dec22 210106 99.740 99.745 99.700 99.715 -0.025 72,237 400,441 -1,265  
Mar23 210106 99.740 99.745 99.690 99.700 -0.035 83,533 695,361 +10,722  
Jun23 210106 99.695 99.700 99.635 99.640 -0.045 99,684 391,890 +5,176  
Sep23 210106 99.555 99.560 99.490 99.500 -0.050 90,637 437,659 +6,068  
Dec23 210106 99.500 99.505 99.425 99.435 -0.060 79,094 343,069 -519  
Mar24 210106 99.445 99.445 99.360 99.370 -0.060 37,542 286,326 +2,611  
Jun24 210106 99.375 99.380 99.285 99.295 -0.065 31,245 206,290 +1,010  
Sep24 210106 99.300 99.305 99.205 99.220 -0.070 46,416 187,094 +3,319  
Dec24 210106 99.225 99.230 99.125 99.135 -0.080 35,044 200,254 +934  
Mar25 210106 99.150 99.165 99.050 99.065 -0.080 19,798 146,029 -1,417  
Jun25 210106 99.080 99.090 98.970 98.985 -0.085 20,405 115,860 -543  
Total Volume and Open Interest 1,373,448 9,253,498 +107,511  
Ultra T-Bond(CBOT)
Mar21 210106 210~30 211~23 205~27 206~14 -4~21 149,854 1,041,474 -2,651  
Jun21 210106 204~30 209~24 204~16 204~30 -4~21        
Sep21 210106 204~30 204~30 204~30 204~30 -4~21        
Total Volume and Open Interest 149,854 1,041,474 -2,651  
Ultra 10-Yr T-Note(CBOT)
Mar21 210106 155~230 155~290 154~100 154~160 -1~080 226,697 1,001,432 -2,562  
Jun21 210106 153~110 153~110 153~110 153~110 -1~080        
Sep21 210106 153~110 153~110 153~110 153~110 -1~080        
Total Volume and Open Interest 226,697 1,001,432 -2,562  
30 Day Federal Funds(CBOT)
Jan21 210106 99.915 99.915 99.912 99.912 unch 8,672 161,820 +3,060  
Feb21 210106 99.920 99.925 99.920 99.920 unch 6,841 148,528 -2,983  
Mar21 210106 99.925 99.930 99.920 99.920 -0.005 1,460 84,279 +482  
Apr21 210106 99.930 99.930 99.925 99.925 -0.005 5,609 101,281 -1,503  
May21 210106 99.930 99.935 99.925 99.925 -0.005 5,337 77,886 -1,990  
Jun21 210106 99.930 99.930 99.925 99.925 -0.005 5,165 58,464 -2,458  
Total Volume and Open Interest 66,483 998,520 -379  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210106 152.04 152.13 151.89 151.93 -0.10 1,189 13,941 +155 Hover/Click
Jun21 210106 151.93 151.93 151.93 151.93 -0.10       Hover/Click
Sep21 210106 151.93 151.93 151.93 151.93 -0.10       Hover/Click
Total Volume and Open Interest 1,189 13,941 +155  
Euro-Buxl(EUREX)
Mar21 210106 225.58 225.60 222.94 223.96 -1.82 83,572 248,272 +12,581  
Jun21 210106 222.32 222.32 222.32 222.32 -1.82 920 2,611 +920  
Sep21 210106 220.92 220.92 220.92 220.92 -1.82        
Total Volume and Open Interest 84,492 250,883 +13,501  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210106 177.85 177.85 177.02 177.37 -0.53 695,838 1,359,645 +140,596 Hover/Click
Jun21 210106 174.75 174.75 174.17 174.48 -0.53 35 109 +17 Hover/Click
Sep21 210106 176.86 176.86 176.86 176.86 -0.53       Hover/Click
Total Volume and Open Interest 695,873 1,359,754 +140,613  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210106 135.26 135.26 135.04 135.14 -0.15 350,133 1,067,942 +56,434 Hover/Click
Jun21 210106 135.66 135.66 135.66 135.66 -0.15 0 1 +0 Hover/Click
Sep21 210106 138.39 138.39 138.39 138.39 -0.15       Hover/Click
Total Volume and Open Interest 350,133 1,067,943 +56,434  
Euro-Schatz(EUREX)
Mar21 210106 112.31 112.31 112.26 112.29 -0.03 467,245 1,426,364 +130,980  
Jun21 210106 112.26 112.26 112.18 112.18 -0.03 1 1 +0  
Sep21 210106 112.86 112.86 112.86 112.86 -0.03        
Total Volume and Open Interest 467,246 1,426,365 +130,980  
3-Mth Euribor(EUREX)
Mar21 210106 100.555 100.555 100.555 100.555 unch 0 1,147 +0  
Jun21 210106 100.560 100.560 100.560 100.560 -0.005 0 518 +0  
Sep21 210106 100.560 100.560 100.560 100.560 -0.010 0 941 +0  
Total Volume and Open Interest 0 3,733 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210106 134~27 135~05 134~22 134~31 -0~12 233,788 464,316 -3,139 Hover/Click
Jun21 210106 133~28 133~31 133~28 133~31 -0~12 8 62 +1 Hover/Click
Total Volume and Open Interest 233,796 464,378 -3,138  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210106 100.01 100.03 100.00 100.01 -0.00 113,284 613,483 -1,273  
Jun21 210106 100.04 100.07 100.04 100.05 unch 106,637 709,262 -21,361  
Sep21 210106 100.07 100.10 100.06 100.08 unch 64,391 577,359 +13,305  
Dec21 210106 100.08 100.12 100.07 100.10 -0.00 58,174 502,122 +20,437  
Mar22 210106 100.02 100.05 100.01 100.03 -0.01 67,651 638,132 +7,862  
Jun22 210106 100.01 100.04 99.99 100.01 -0.01 49,285 313,843 +1,504  
Total Volume and Open Interest 722,011 4,444,257 +42,895  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210106 100.555 100.555 100.545 100.550 -0.005 47,257 327,155 +6,555  
Jun21 210106 100.565 100.565 100.555 100.555 -0.010 47,928 362,791 -2,332  
Sep21 210106 100.570 100.570 100.555 100.560 -0.010 53,508 339,345 +764  
Total Volume and Open Interest 625,280 3,153,590 +36,173  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210106 99.99 99.99 99.98 99.99 unch 892 134,900 +65  
Jun21 210106 99.98 99.98 99.97 99.98 unch 1,596 143,772 +251  
Sep21 210106 99.97 99.97 99.96 99.97 unch 834 133,491 +255  
Dec21 210106 99.94 99.94 99.93 99.94 unch 1,728 111,975 +762  
Mar22 210106 99.92 99.92 99.91 99.92 unch 1,098 123,716 +804  
Jun22 210106 99.89 99.89 99.88 99.89 unch 800 52,241 +402  
Sep22 210106 99.86 99.86 99.84 99.85 -0.01 141 47,247 +33  
Dec22 210106 99.81 99.81 99.81 99.81 unch 455 23,842 +219  
Mar23 210106 99.77 99.78 99.77 99.77 unch 1 335 +1  
Jun23 210106 99.72 99.72 99.72 99.72 unch 0 500 +0  
Total Volume and Open Interest 7,545 772,571 +2,792  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210106 99.00 99.02 98.92 98.92 -0.09 74,183 1,397,926 -3,060  
Jun21 210106 98.89 98.89 98.89 98.89 -0.09        
Total Volume and Open Interest 74,183 1,397,926 -3,060  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210106 99.83 99.83 99.82 99.82 -0.01 40,177 831,246 +5,332  
Jun21 210106 99.82 99.82 99.82 99.82 -0.01        
Total Volume and Open Interest 40,177 831,246 +5,332  
Gold(CMX) Weekly Monthly
Feb21 210106 1952.8 1962.5 1902.6 1908.6 -45.8 273,370 408,205 +2,328 Hover/Click
Apr21 210106 1958.3 1966.8 1907.2 1913.0 -45.8 16,791 92,536 +4,602 Hover/Click
Jun21 210106 1963.2 1969.3 1910.9 1916.4 -45.7 4,148 36,352 +327 Hover/Click
Aug21 210106 1965.6 1971.5 1914.4 1919.4 -45.8 1,250 11,995 -248 Hover/Click
Oct21 210106 1970.3 1970.3 1922.3 1922.3 -45.8 656 5,642 +416 Hover/Click
Dec21 210106 1972.7 1978.0 1920.0 1925.7 -45.7 1,081 10,454 +76 Hover/Click
Feb22 210106 1975.9 1979.9 1926.5 1929.1 -45.8 339 1,190 +134 Hover/Click
Apr22 210106 1971.7 1971.7 1932.3 1932.3 -45.3 0 21 +0 Hover/Click
Jun22 210106 1934.8 1934.8 1934.8 1934.8 -45.7 2 130 +0 Hover/Click
Aug22 210106 1936.3 1936.3 1936.3 1936.3 -45.7 0 5 +0 Hover/Click
Oct22 210106 1940.0 1940.0 1940.0 1940.0 -45.7       Hover/Click
Dec22 210106 1943.3 1943.3 1943.3 1943.3 -45.7 3 294 +3 Hover/Click
Total Volume and Open Interest 298,072 567,400 +7,664  
Silver(CMX) Weekly Monthly
Mar21 210106 2772.0 2810.5 2670.0 2704.2 -59.8 113,756 146,380 +2,265 Hover/Click
May21 210106 2780.5 2815.0 2678.5 2711.2 -59.9 4,156 16,599 +557 Hover/Click
Jul21 210106 2782.0 2825.0 2692.5 2719.2 -60.0 1,343 4,927 +58 Hover/Click
Sep21 210106 2815.5 2824.5 2700.0 2727.0 -59.7 917 2,788 +114 Hover/Click
Dec21 210106 2806.5 2829.0 2706.0 2736.2 -59.1 779 2,861 +268 Hover/Click
Mar22 210106 2745.0 2745.0 2745.0 2745.0 -59.1 0 22 +0 Hover/Click
May22 210106 2750.0 2750.0 2750.0 2750.0 -59.1 0 4 +0 Hover/Click
Total Volume and Open Interest 121,346 174,707 +3,338  
Platinum(NYMEX) Weekly Monthly
Jan21 210106 1108.0 1115.0 1098.0 1105.7 -9.0 293 942 +60 Hover/Click
Apr21 210106 1121.4 1126.8 1087.0 1110.2 -9.4 26,648 58,747 +1,878 Hover/Click
Jul21 210106 1123.6 1130.9 1094.5 1114.8 -9.5 369 946 +114 Hover/Click
Oct21 210106 1102.0 1118.6 1102.0 1118.6 -9.9 20 82 -1 Hover/Click
Total Volume and Open Interest 27,400 60,849 +2,052  
Palladium(NYMEX) Weekly Monthly
Mar21 210106 2474.00 2500.00 2405.50 2448.10 -45.30 2,094 9,121 +134 Hover/Click
Jun21 210106 2483.00 2483.00 2453.90 2453.90 -44.30 12 149 +8 Hover/Click
Sep21 210106 2450.90 2450.90 2450.90 2450.90 -43.40       Hover/Click
Total Volume and Open Interest 2,106 9,270 +142  
Copper(CMX) Weekly Monthly
Mar21 210106 364.65 370.75 362.45 365.05 +1.10 78,586 163,270 +2,879 Hover/Click
May21 210106 365.45 371.30 363.25 365.75 +1.15 7,146 35,528 +398 Hover/Click
Jul21 210106 366.05 370.60 363.70 366.00 +1.15 2,777 22,277 +131 Hover/Click
Sep21 210106 365.75 371.05 363.90 365.95 +1.20 1,148 13,912 +574 Hover/Click
Dec21 210106 365.60 369.90 363.65 365.50 +1.25 217 5,715 -42 Hover/Click
Total Volume and Open Interest 91,950 251,563 +4,015  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210106 30287 30912 30154 30720 +435 266,253 81,688 -3,246 Hover/Click
Jun21 210106 30142 30788 30044 30602 +438 58 92 +15 Hover/Click
Sep21 210106 30199 30642 29993 30540 +435 3 10 +0 Hover/Click
Dec21 210106 30437 30437 30437 30437 +431 1 1 +1 Hover/Click
Total Volume and Open Interest 266,315 81,791 -3,230  
S & P 500(CME) Weekly Monthly
Mar21 210106 3740.50 3754.50 3686.00 3740.50 +22.25 3,302 10,353 +1,770  
Jun21 210106 3730.50 3730.50 3730.50 3730.50 +22.50        
Sep21 210106 3720.00 3720.00 3720.00 3720.00 +23.00        
Dec21 210106 3709.25 3709.25 3709.25 3709.25 +22.75        
Total Volume and Open Interest 3,302 10,427 +1,770  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210106 3717.50 3774.75 3685.50 3740.50 +22.25 2,037,616 2,537,381 +5,488 Hover/Click
Jun21 210106 3703.25 3764.00 3676.00 3730.50 +22.50 1,913 4,737 +615 Hover/Click
Sep21 210106 3695.00 3754.00 3670.25 3720.00 +23.00 5 43 -1 Hover/Click
Dec21 210106 3746.50 3746.50 3684.00 3709.25 +22.75 5 40 +0 Hover/Click
Total Volume and Open Interest 2,039,539 2,542,201 +6,102  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210106 12800.25 12844.25 12491.25 12616.75 -176.75 650,472 219,675 +1,009 Hover/Click
Jun21 210106 12776.50 12828.00 12481.00 12602.50 -176.50 1,473 1,067 -99 Hover/Click
Sep21 210106 12501.25 12804.25 12489.50 12593.75 -179.25 0 8 +0 Hover/Click
Total Volume and Open Interest 651,945 220,752 +910  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210106 2297.40 2407.50 2290.60 2391.30 +92.00 26,052 51,996 -214 Hover/Click
Jun21 210106 2401.50 2401.50 2401.50 2401.50 +91.50       Hover/Click
Sep21 210106 2406.10 2406.10 2406.10 2406.10 +91.60       Hover/Click
Total Volume and Open Interest 26,052 51,996 -214  
Volatility Index(CBOE)
Jan21 210106 25.50 26.45 23.20 25.13 -0.20 114,910 119,409 -6,911  
Feb21 210106 26.65 27.37 25.04 26.28 -0.15 81,919 118,542 +13,834  
Mar21 210106 26.65 27.17 25.40 26.28 -0.15 18,057 30,399 +2,032  
Apr21 210106 26.65 27.02 25.57 26.23 -0.20 6,907 12,688 +691  
Total Volume and Open Interest 229,274 300,385 +10,349  
S & P 600(CME)
Mar21 210106 1186.70 1186.70 1186.70 1186.70 +55.20        
Jun21 210106 1187.50 1187.50 1187.50 1187.50 +55.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210106 1978.60 2081.40 1971.00 2059.30 +83.00 226,233 529,964 -2,660 Hover/Click
Jun21 210106 1976.30 2076.30 1968.60 2055.20 +83.20 59 32 +1 Hover/Click
Sep21 210106 2047.10 2047.10 2047.10 2047.10 +80.10       Hover/Click
Total Volume and Open Interest 226,292 529,996 -2,659  
Nikkei 225(CME)
Mar21 210106 27165 27480 26955 27340 +180 8,337 15,653 -67  
Jun21 210106 26970 27310 26820 27200 +195 9 17 -4  
Total Volume and Open Interest 8,346 15,670 -71  
Nikkei 225(SGX) Weekly Monthly
Mar21 210106 27115 27195 26935 27025 -60 58,410 96,807 +2,535  
Jun21 210106 26870 26870 26870 26870 -60 0 6,837 -2  
Sep21 210106 26845 26845 26845 26845 -55 0 88 +0  
Total Volume and Open Interest 58,410 127,825 +2,533  
Nikkei 225 Mini(JPX)
Mar21 210106 27090 27170 26970 27010 -60 655,619 251,942 -9  
Jun21 210106 26920 27000 26755 26830 -70 11,902 6,287 +535  
Sep21 210106 26800 26940 26710 26760 -60 173 771 -15  
Total Volume and Open Interest 707,415 374,995 +9,244  
Nikkei 225(JPX)
Mar21 210106 27090 27170 26970 27010 -60 55,735 213,310 -263  
Jun21 210106 26900 26960 26790 26830 -70 280 21,902 +502  
Sep21 210106 26760 26760 26760 26760 -60 0 1,202 +0  
Total Volume and Open Interest 56,020 304,966 +44  
Nikkei 225(CME) Yen
Mar21 210106 27130 27455 26930 27315 +185 37,850 45,348 +720  
Jun21 210106 26855 27260 26750 27125 +185 9 19 -3  
Sep21 210106 27050 27050 27050 27050 +185        
Total Volume and Open Interest 37,859 45,367 +717  
Nikkei 225(CME) e-Mini Yen
Mar21 210106 27320 27320 27320 27320 +190        
Jun21 210106 27130 27130 27130 27130 +190        
Sep21 210106 27050 27050 27050 27050 +180        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan21 210106 5593.5 5654.0 5550.5 5629.0 +66.5 77,233 260,846 +16,210  
Feb21 210106 5588.0 5638.0 5580.0 5623.5 +67.0 36 45 +20  
Mar21 210106 5591.0 5631.5 5548.0 5618.0 +66.5 66 8,163 +20  
Jun21 210106 5529.0 5529.0 5529.0 5529.0 +66.5 0 17 +0  
Sep21 210106 5510.5 5510.5 5510.5 5510.5 +66.5        
Dec21 210106 5486.5 5486.5 5486.5 5486.5 +66.5 0 28,501 +0  
Total Volume and Open Interest 77,335 307,076 +16,250  
Hang Seng Index(HKFE) Weekly Monthly
Jan21 210106 27555 27774 27402 27631 +67 97,796 118,565 +1,422  
Feb21 210106 27567 27750 27410 27620 +60 1,297 903 +373  
Mar21 210106 27531 27695 27377 27568 +60 420 8,535 +74  
Total Volume and Open Interest 100,155 131,870 +2,149  
DAX(EUREX) Weekly Monthly
Mar21 210106 13688.0 13927.0 13602.0 13906.0 +286.0 57,347 70,444 +8,977  
Jun21 210106 13750.0 13912.0 13750.0 13912.0 +287.0 9 158 -2  
Sep21 210106 13896.0 13896.0 13896.0 13896.0 +286.0 0 2 +0  
Total Volume and Open Interest 57,356 70,604 +8,975  
Mini-DAX(EUREX)
Mar21 210106 13695.0 13924.0 13602.0 13906.0 +286.0 44,638 16,708 +3,628  
Jun21 210106 13750.0 13928.0 13640.0 13912.0 +287.0 36 97 +3  
Sep21 210106 13896.0 13896.0 13896.0 13896.0 +286.0 0 1 +0  
Total Volume and Open Interest 44,674 16,806 +3,631  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210106 3544 3612 3526 3606 +79 937,828 3,055,042 +114,134  
Jun21 210106 3508 3558 3508 3554 +78 6,024 58,030 +1,518  
Sep21 210106 3543 3543 3543 3543 +80 0 385 +0  
Total Volume and Open Interest 943,867 3,159,189 +115,652  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210106 10665 10675 10514 10645 +75 39,402 151,567 +1,077  
Jun21 210106 10471 10485 10450 10485 +75 9 4,003 +2  
Sep21 210106 10458 10458 10458 10458 +75 0 5 +0  
Total Volume and Open Interest 39,411 155,575 +1,079  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210106 6563.50 6819.00 6553.50 6809.50 +259.00 148,767 725,994 +3,244  
Jun21 210106 6616.00 6755.50 6616.00 6755.50 +257.00 0 98 +0  
Sep21 210106 6702.50 6702.50 6702.50 6702.50 +257.00 1 8 +1  
Total Volume and Open Interest 148,768 726,100 +3,245  
SPI 200(SFE) Weekly Monthly
Mar21 210106 6606.0 6614.0 6521.0 6544.0 -55.0 34,358 265,344 +2,920  
Jun21 210106 6529.0 6529.0 6529.0 6529.0 -54.0 0 442 +0  
Sep21 210106 6458.0 6458.0 6458.0 6458.0 -54.0        
Total Volume and Open Interest 34,429 266,410 +2,888  
FTSE MIB(ISE)
Mar21 210106 22210.00 22730.00 22105.00 22629.00 +555.00 19,526 66,274 +3,396  
Jun21 210106 22435.00 22435.00 22030.00 22374.00 +552.00 2 50 +1  
Sep21 210106 22249.00 22249.00 22249.00 22249.00 +554.00        
Total Volume and Open Interest 19,528 66,324 +3,397  
KOSPI 200(KFE)
Mar21 210106 397.00 411.15 396.30 403.40 -2.15 723,257 235,774 +5,915  
Jun21 210106 396.40 410.35 396.05 402.80 -2.75 2,373 14,064 +0  
Sep21 210106 397.35 402.75 397.35 402.75 +3.65 2 409 +0  
Total Volume and Open Interest 726,194 280,385 +5,915  
GSCI(CME) Weekly Monthly
Jan21 210106 420.80 424.25 419.05 422.10 +0.35 122 5,819 +87  
Feb21 210106 423.45 425.10 422.40 423.45 +0.35 0 1 +0  
Mar21 210106 422.55 422.55 422.55 422.55 -1.45 0 1 +0  
Total Volume and Open Interest 122 5,821 +87  
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!!!