Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 07, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 210107 1368.00 1368.00 1347.00 1360.50 -4.75 1,194 2,499 -572 Hover/Click
Mar21 210107 1364.25 1369.00 1342.00 1355.25 -6.25 204,605 407,859 -4,709 Hover/Click
May21 210107 1362.75 1367.25 1341.00 1353.75 -6.50 93,689 164,013 +13,646 Hover/Click
Jul21 210107 1348.00 1354.25 1329.00 1341.75 -5.25 50,566 139,508 -502 Hover/Click
Aug21 210107 1307.50 1311.25 1287.75 1298.25 -6.25 3,952 12,447 +363 Hover/Click
Sep21 210107 1213.25 1218.25 1197.50 1207.00 -3.75 2,577 7,693 +170 Hover/Click
Nov21 210107 1154.50 1163.00 1144.00 1153.00 -0.25 36,348 131,276 +1,236 Hover/Click
Jan22 210107 1152.25 1160.00 1141.25 1150.50 +0.25 3,678 15,207 +300 Hover/Click
Mar22 210107 1129.00 1135.75 1118.25 1128.00 +0.75 3,339 31,593 +669 Hover/Click
May22 210107 1122.00 1128.00 1111.00 1121.00 +0.75 969 5,965 +40 Hover/Click
Jul22 210107 1113.75 1126.00 1111.00 1120.00 +1.50 472 2,878 +32 Hover/Click
Aug22 210107 1110.00 1110.00 1107.00 1110.00 +1.75 4 79 +1 Hover/Click
Sep22 210107 1081.00 1081.00 1081.00 1081.00 +2.00 23 166 +20 Hover/Click
Nov22 210107 1055.00 1063.50 1049.00 1057.50 +2.50 434 4,980 +144 Hover/Click
Total Volume and Open Interest 401,866 926,263 +10,843  
Soybean Meal(CBOT) Weekly Monthly
Jan21 210107 445.80 445.80 436.00 438.00 -5.30 651 2,684 -501 Hover/Click
Mar21 210107 440.10 441.50 430.50 432.20 -6.10 60,838 180,414 -2,717 Hover/Click
May21 210107 436.10 437.00 428.10 430.50 -3.80 25,904 91,956 +945 Hover/Click
Jul21 210107 431.50 432.50 424.50 427.10 -2.70 17,693 54,264 +861 Hover/Click
Aug21 210107 418.60 418.70 412.00 415.50 -1.20 2,996 9,526 +418 Hover/Click
Sep21 210107 397.60 398.90 393.10 396.00 -0.50 898 10,537 +170 Hover/Click
Oct21 210107 377.50 379.40 373.40 376.20 unch 1,234 13,274 +275 Hover/Click
Dec21 210107 375.30 377.40 371.40 374.00 -0.50 5,708 42,100 +1,117 Hover/Click
Jan22 210107 373.90 374.60 369.00 371.60 unch 445 3,759 +105 Hover/Click
Mar22 210107 365.10 365.10 361.20 364.00 unch 707 3,098 +191 Hover/Click
Total Volume and Open Interest 117,742 417,441 +894  
Soybean Oil(CBOT) Weekly Monthly
Jan21 210107 44.50 44.55 43.65 44.35 -0.04 550 1,234 -424 Hover/Click
Mar21 210107 43.93 44.18 43.09 43.79 -0.05 86,704 209,136 -1,191 Hover/Click
May21 210107 43.32 43.51 42.46 43.28 +0.10 32,855 97,733 +1,211 Hover/Click
Jul21 210107 42.83 43.00 42.01 42.86 +0.14 23,648 63,084 +2,325 Hover/Click
Aug21 210107 42.04 42.21 41.30 42.11 +0.15 5,285 14,396 +419 Hover/Click
Sep21 210107 41.19 41.35 40.52 41.26 +0.12 2,022 10,291 -100 Hover/Click
Oct21 210107 40.34 40.50 39.74 40.37 +0.06 1,697 13,526 +100 Hover/Click
Dec21 210107 39.97 40.24 39.45 40.08 +0.07 5,402 45,524 -520 Hover/Click
Jan22 210107 39.67 39.85 39.13 39.75 +0.10 1,158 4,129 +378 Hover/Click
Mar22 210107 39.13 39.32 38.67 39.28 +0.08 557 3,821 +186 Hover/Click
Total Volume and Open Interest 160,305 469,513 +2,549  
Canola(WCE) Weekly Monthly
Jan21 210107 649.3 649.3 649.3 649.3 +4.8       Hover/Click
Mar21 210107 652.6 659.3 646.1 656.8 +4.8 16,375 88,084 -1,219 Hover/Click
May21 210107 642.5 650.2 636.0 647.0 +4.5 10,846 29,963 +1,155 Hover/Click
Jul21 210107 630.2 636.8 623.4 633.8 +3.4 4,222 36,493 +1,417 Hover/Click
Nov21 210107 546.0 548.3 540.0 544.1 -2.3 4,845 49,636 +546 Hover/Click
Total Volume and Open Interest 36,422 205,706 +1,903  
Corn(CBOT) Weekly Monthly
Mar21 210107 495.00 496.00 487.25 494.00 -1.00 219,646 826,848 -4,611 Hover/Click
May21 210107 495.50 496.50 488.25 495.50 -0.50 68,287 290,294 +9,005 Hover/Click
Jul21 210107 493.75 494.50 486.00 493.50 -0.50 53,517 248,339 +4,319 Hover/Click
Sep21 210107 453.75 455.75 448.50 455.25 -0.25 15,392 118,356 -1,277 Hover/Click
Dec21 210107 439.75 441.75 434.50 441.00 -0.25 38,191 232,349 +4,332 Hover/Click
Mar22 210107 445.50 447.25 440.50 446.75 -0.50 3,244 23,942 +35 Hover/Click
May22 210107 444.00 448.75 442.00 448.50 unch 485 2,940 +34 Hover/Click
Jul22 210107 445.00 447.75 440.50 447.25 +1.25 640 17,493 +199 Hover/Click
Sep22 210107 416.00 416.00 413.75 416.00 -0.25 28 2,776 -4 Hover/Click
Dec22 210107 408.50 409.50 405.00 408.75 unch 678 13,625 +145 Hover/Click
Total Volume and Open Interest 400,120 1,778,403 +12,176  
Wheat(CBOT) Weekly Monthly
Mar21 210107 646.75 648.25 638.00 642.25 -5.25 81,173 198,817 +4,507 Hover/Click
May21 210107 647.50 649.00 639.25 643.25 -4.75 31,954 60,946 +2,897 Hover/Click
Jul21 210107 638.00 640.00 630.75 634.00 -5.00 26,952 81,888 +2,301 Hover/Click
Sep21 210107 640.00 641.50 633.00 636.25 -4.25 9,073 29,261 +969 Hover/Click
Dec21 210107 647.75 648.75 640.00 643.75 -4.00 8,966 35,187 +1,263 Hover/Click
Mar22 210107 653.75 654.50 646.75 650.25 -3.50 931 8,162 +140 Hover/Click
Total Volume and Open Interest 159,735 418,227 +12,355  
Wheat(KCBT) Weekly Monthly
Mar21 210107 604.00 605.75 596.50 598.50 -5.00 22,272 122,562 +1,082 Hover/Click
May21 210107 607.00 609.50 600.75 603.00 -4.50 6,758 37,793 -512 Hover/Click
Jul21 210107 610.00 611.75 603.75 606.00 -3.75 8,911 39,511 +912 Hover/Click
Sep21 210107 614.75 616.50 609.00 611.25 -3.25 1,845 8,708 +103 Hover/Click
Dec21 210107 623.25 624.00 617.00 619.00 -3.00 2,142 10,029 +500 Hover/Click
Mar22 210107 622.00 627.50 621.00 623.50 -2.25 93 903 +28 Hover/Click
May22 210107 608.50 614.25 606.50 610.00 -3.00 12 69 +0 Hover/Click
Total Volume and Open Interest 42,051 220,143 +2,124  
Wheat(MGE) Weekly Monthly
Mar21 210107 605.00 606.25 599.25 603.25 -3.00 6,134 40,805 +616 Hover/Click
May21 210107 614.75 614.75 608.25 612.00 -2.75 3,135 13,110 +580 Hover/Click
Jul21 210107 621.50 621.50 613.50 616.75 -2.75 1,940 12,379 +688 Hover/Click
Sep21 210107 622.50 623.75 617.00 620.50 -2.75 818 8,692 +383 Hover/Click
Dec21 210107 629.25 629.25 622.75 626.75 -2.50 295 3,876 +173 Hover/Click
Mar22 210107 630.25 630.25 626.00 628.75 -2.50 42 460 +25 Hover/Click
Total Volume and Open Interest 12,364 79,324 +2,465  
Oats(CBOT) Weekly Monthly
Mar21 210107 361.00 361.00 352.25 355.25 -4.50 261 3,877 -24 Hover/Click
May21 210107 354.00 354.25 347.00 349.00 -5.00 53 527 -20 Hover/Click
Jul21 210107 344.00 344.00 344.00 344.00 -4.75 26 79 -10 Hover/Click
Sep21 210107 310.50 313.75 310.50 313.75 -6.75 4 11 +1 Hover/Click
Total Volume and Open Interest 371 4,813 -29  
Rough Rice(CBOT) Weekly Monthly
Jan21 210107 12.45 12.45 12.45 12.45 +0.03 7 15 -2 Hover/Click
Mar21 210107 12.62 12.75 12.61 12.70 +0.01 299 9,314 -32 Hover/Click
May21 210107 12.81 12.86 12.79 12.85 +0.02 14 59 +4 Hover/Click
Jul21 210107 12.90 12.90 12.90 12.90 unch 1 1 +0 Hover/Click
Total Volume and Open Interest 322 9,425 -31  
Live Cattle(CME) Weekly Monthly
Feb21 210107 114.700 115.285 114.535 114.980 -0.020 30,450 105,178 -582 Hover/Click
Apr21 210107 118.885 119.600 118.730 119.500 +0.215 22,917 82,826 +826 Hover/Click
Jun21 210107 114.650 115.500 114.635 115.385 +0.435 16,135 62,547 +250 Hover/Click
Aug21 210107 114.230 115.000 114.230 114.900 +0.365 8,513 23,823 +1,746 Hover/Click
Oct21 210107 117.885 118.430 117.785 118.385 +0.335 2,683 12,900 +425 Hover/Click
Dec21 210107 120.300 120.800 120.285 120.730 +0.230 1,320 5,148 +534 Hover/Click
Total Volume and Open Interest 82,210 295,130 +3,252  
Feeder Cattle(CME) Weekly Monthly
Jan21 210107 135.500 137.330 135.400 136.700 +0.915 2,132 5,916 -432 Hover/Click
Mar21 210107 136.000 138.200 136.000 137.580 +1.000 7,934 21,494 -205 Hover/Click
Apr21 210107 138.485 140.185 138.300 139.685 +1.055 3,402 4,322 +77 Hover/Click
May21 210107 139.985 141.800 139.935 141.250 +1.100 2,038 5,904 +23 Hover/Click
Aug21 210107 147.300 148.900 147.035 148.235 +1.105 837 3,956 -12 Hover/Click
Sep21 210107 147.750 149.485 147.750 148.750 +1.000 264 611 +73 Hover/Click
Oct21 210107 148.700 149.380 148.685 149.350 +1.350 65 185 +7 Hover/Click
Total Volume and Open Interest 16,710 42,455 -449  
Lean Hogs(CME) Weekly Monthly
Feb21 210107 69.450 69.880 69.030 69.130 -0.650 18,960 78,087 -266 Hover/Click
Apr21 210107 72.600 73.530 72.300 73.050 +0.050 13,081 49,268 +1,987 Hover/Click
May21 210107 77.000 78.150 77.000 77.930 +0.330 25 1,753 -9  
Jun21 210107 83.150 84.500 82.830 84.130 +0.500 7,162 31,456 +583 Hover/Click
Jul21 210107 83.530 84.900 83.000 84.680 +0.850 2,138 13,548 +318 Hover/Click
Aug21 210107 82.850 84.300 82.380 84.150 +0.900 2,341 15,285 +225 Hover/Click
Oct21 210107 71.230 72.400 70.880 72.250 +0.620 1,349 7,816 +475 Hover/Click
Dec21 210107 65.550 66.800 65.530 66.700 +0.500 961 3,262 +109 Hover/Click
Total Volume and Open Interest 46,346 201,729 +3,618  
Class III Milk(CME) Weekly Monthly
Jan21 210107 16.63 16.93 16.58 16.85 +0.19 253 3,720 -28 Hover/Click
Feb21 210107 19.09 19.88 18.75 19.46 +0.42 214 2,957 -17 Hover/Click
Mar21 210107 19.02 19.60 18.76 19.13 +0.21 199 2,611 +20 Hover/Click
Apr21 210107 18.29 18.68 18.14 18.41 +0.15 231 1,761 -18 Hover/Click
May21 210107 17.86 18.18 17.83 17.96 +0.10 190 1,680 -56 Hover/Click
Jun21 210107 17.73 18.05 17.73 17.77 +0.04 144 1,742 +52 Hover/Click
Jul21 210107 17.60 17.78 17.60 17.62 -0.10 79 705 +34 Hover/Click
Aug21 210107 17.70 17.70 17.60 17.62 -0.08 112 695 +21 Hover/Click
Sep21 210107 17.65 17.82 17.65 17.76 -0.01 102 788 -43 Hover/Click
Oct21 210107 17.59 17.68 17.59 17.61 +0.02 9 604 +3 Hover/Click
Nov21 210107 17.44 17.52 17.40 17.44 +0.03 27 534 +15 Hover/Click
Dec21 210107 17.30 17.35 17.30 17.35 unch 5 536 +5 Hover/Click
Jan22 210107 17.14 17.15 17.14 17.15 -0.04 24 45 +14 Hover/Click
Total Volume and Open Interest 1,593 18,400 +6  
Cocoa(ICE) Weekly Monthly
Mar21 210107 2480 2551 2468 2547 +61 17,025 97,388 +148 Hover/Click
May21 210107 2437 2491 2427 2488 +45 7,839 57,518 +93 Hover/Click
Jul21 210107 2437 2483 2426 2481 +39 5,117 26,317 +957 Hover/Click
Sep21 210107 2437 2475 2424 2473 +33 1,737 18,967 -110 Hover/Click
Dec21 210107 2433 2469 2424 2466 +26 1,022 12,140 +186 Hover/Click
Mar22 210107 2430 2456 2426 2456 +22 66 5,350 +4 Hover/Click
May22 210107 2430 2451 2430 2451 +22 4 503 +0 Hover/Click
Total Volume and Open Interest 32,810 223,489 +1,278  
Coffee "C"(ICE) Weekly Monthly
Mar21 210107 121.00 122.75 119.35 121.10 +0.20 22,165 109,725 -1,043 Hover/Click
May21 210107 123.10 124.70 121.45 123.10 +0.15 6,709 49,330 +896 Hover/Click
Jul21 210107 124.90 126.45 123.30 124.95 +0.20 6,012 35,502 +322 Hover/Click
Sep21 210107 126.45 128.05 125.05 126.60 +0.20 4,220 29,584 +762 Hover/Click
Dec21 210107 129.20 129.80 127.00 128.50 +0.25 949 19,512 +299 Hover/Click
Mar22 210107 131.25 131.25 128.70 130.25 +0.35 171 6,686 +10 Hover/Click
Total Volume and Open Interest 40,394 262,961 +1,277  
Orange Juice(ICE) Weekly Monthly
Jan21 210107 124.40 124.40 124.40 124.40 +0.95 146 526 -146 Hover/Click
Mar21 210107 125.15 126.90 125.05 126.40 +0.95 593 8,700 +10 Hover/Click
May21 210107 125.95 127.45 125.65 126.85 +0.90 103 844 +14 Hover/Click
Jul21 210107 127.20 128.20 127.20 128.20 +1.55 76 194 +31 Hover/Click
Sep21 210107 129.25 129.25 129.25 129.25 +1.55 0 29 +0 Hover/Click
Nov21 210107 129.80 129.80 129.80 129.80 +1.55 0 7 +0 Hover/Click
Total Volume and Open Interest 918 10,301 -91  
Sugar #11(ICE) Weekly Monthly
Mar21 210107 16.33 16.33 15.55 15.60 -0.65 69,658 407,403 +6,669 Hover/Click
May21 210107 15.30 15.30 14.75 14.78 -0.45 37,794 210,093 -5,176 Hover/Click
Jul21 210107 14.70 14.70 14.26 14.28 -0.34 22,238 148,477 +929 Hover/Click
Oct21 210107 14.49 14.49 14.12 14.14 -0.30 12,435 112,566 +905 Hover/Click
Mar22 210107 14.66 14.69 14.39 14.42 -0.26 9,065 69,463 +881 Hover/Click
May22 210107 13.91 13.95 13.68 13.70 -0.22 9,663 44,919 +1 Hover/Click
Jul22 210107 13.52 13.57 13.31 13.31 -0.22 6,073 37,350 +692 Hover/Click
Oct22 210107 13.37 13.39 13.19 13.19 -0.19 1,278 33,039 +36 Hover/Click
Total Volume and Open Interest 168,620 1,089,003 +5,102  
London Cocoa(LCE) Weekly Monthly
Mar21 210107 1669 1712 1661 1705 +30 7,969 74,013 -434 Hover/Click
May21 210107 1627 1659 1619 1655 +25 6,981 40,084 +88 Hover/Click
Jul21 210107 1608 1640 1604 1636 +25 3,291 27,748 +33 Hover/Click
Sep21 210107 1599 1630 1597 1627 +24 1,421 27,816 +292 Hover/Click
Dec21 210107 1608 1636 1605 1633 +21 984 34,175 +191 Hover/Click
Mar22 210107 1603 1629 1602 1629 +19 410 10,499 -26 Hover/Click
May22 210107 1612 1631 1612 1631 +19 23 4,150 -17 Hover/Click
Total Volume and Open Interest 21,085 220,966 +129  
London Sugar(LCE) Weekly Monthly
Mar21 210107 443.10 443.70 431.80 432.80 -10.60 7,798 37,903 +369 Hover/Click
May21 210107 427.70 428.90 418.30 419.10 -10.30 4,384 32,934 +820 Hover/Click
Aug21 210107 417.00 417.30 407.50 408.10 -9.20 1,540 15,155 +144 Hover/Click
Oct21 210107 406.00 407.40 398.30 398.60 -8.70 254 4,888 -20 Hover/Click
Dec21 210107 403.00 404.00 396.10 396.10 -7.20 87 3,343 +44 Hover/Click
Total Volume and Open Interest 14,082 96,838 +1,357  
Cotton(ICE) Weekly Monthly
Mar21 210107 79.99 80.70 79.65 79.76 -0.30 20,742 129,789 +320 Hover/Click
May21 210107 80.79 81.45 80.46 80.59 -0.26 9,641 48,464 +3,002 Hover/Click
Jul21 210107 81.39 82.07 81.09 81.25 -0.26 2,771 25,926 +407 Hover/Click
Oct21 210107 78.40 78.40 78.05 78.05 -0.16 3 17 +3 Hover/Click
Dec21 210107 76.00 76.85 75.98 76.35 +0.14 1,565 28,663 +355 Hover/Click
Mar22 210107 76.96 77.55 76.71 76.97 +0.14 218 1,735 +67 Hover/Click
Total Volume and Open Interest 35,122 237,240 +4,239  
Lumber(CME) Weekly Monthly
Jan21 210107 896.0 905.0 889.2 889.2 -12.8 151 306 -72 Hover/Click
Mar21 210107 710.4 725.0 690.0 718.0 +14.7 411 1,781 +32 Hover/Click
May21 210107 631.5 650.0 622.6 641.9 +16.6 121 493 +12 Hover/Click
Jul21 210107 597.1 610.0 589.7 610.0 +20.3 19 281 +5 Hover/Click
Sep21 210107 566.5 566.5 565.7 565.7 +15.7 0 13 +0 Hover/Click
Nov21 210107 565.7 565.7 565.7 565.7 +15.7       Hover/Click
Jan22 210107 565.7 565.7 565.7 565.7 +15.7       Hover/Click
Total Volume and Open Interest 702 2,874 -23  
Crude Oil(NYM) Weekly Monthly
Feb21 210107 50.53 51.28 50.39 50.83 +0.20 643,191 334,500 -23,339 Hover/Click
Mar21 210107 50.55 51.30 50.44 50.87 +0.18 277,266 287,136 +9,845 Hover/Click
Apr21 210107 50.54 51.24 50.42 50.83 +0.16 160,398 131,278 -3,096 Hover/Click
May21 210107 50.39 51.10 50.34 50.73 +0.16 95,356 104,959 +3,061 Hover/Click
Jun21 210107 50.24 50.91 50.19 50.57 +0.16 157,257 235,876 -2,177 Hover/Click
Jul21 210107 50.04 50.63 50.01 50.34 +0.15 35,461 79,678 +4,299 Hover/Click
Aug21 210107 49.77 50.31 49.77 50.09 +0.16 16,777 52,665 -3,323 Hover/Click
Sep21 210107 49.45 50.01 49.45 49.82 +0.17 23,934 83,371 -926 Hover/Click
Oct21 210107 49.18 49.69 49.15 49.55 +0.18 7,249 46,215 -132 Hover/Click
Nov21 210107 48.96 49.36 48.92 49.28 +0.18 6,201 51,849 -356 Hover/Click
Dec21 210107 48.58 49.13 48.58 49.02 +0.20 131,950 276,559 +2,604 Hover/Click
Jan22 210107 48.52 48.82 48.49 48.75 +0.20 5,361 40,244 +1,045 Hover/Click
Feb22 210107 48.50 48.50 48.50 48.50 +0.21 2,421 21,103 -74 Hover/Click
Mar22 210107 48.25 48.25 48.25 48.25 +0.21 3,511 31,061 +984 Hover/Click
Apr22 210107 48.03 48.03 48.03 48.03 +0.22 818 10,820 +220 Hover/Click
May22 210107 47.84 47.84 47.84 47.84 +0.24 1,002 11,262 +95 Hover/Click
Total Volume and Open Interest 1,653,134 2,169,541 -3,556  
e-miNY Crude Oil(NYM)
Feb21 210107 50.525 51.275 50.400 50.825 +0.200 23,473 1,908 +109  
Mar21 210107 50.450 51.275 50.450 50.875 +0.175 2,990 872 +59  
Apr21 210107 50.750 51.075 50.500 50.825 +0.150 47 172 -5  
May21 210107 50.925 50.925 50.725 50.725 +0.150 20 50 +10  
Jun21 210107 50.350 50.875 50.250 50.575 +0.175 72 170 +2  
Jul21 210107 50.350 50.350 50.350 50.350 +0.150 8 23 +0  
Aug21 210107 49.875 50.125 49.875 50.100 +0.175 9 10 -3  
Sep21 210107 50.000 50.000 49.825 49.825 +0.175 2 11 +0  
Oct21 210107 49.550 49.550 49.550 49.550 +0.175 0 7 +0  
Nov21 210107 49.275 49.275 49.275 49.275 +0.175 5 12 -1  
Total Volume and Open Interest 26,719 3,439 +162  
NY Harbor ULSD(NYM) Weekly Monthly
Feb21 210107 152.60 155.01 152.26 153.81 +0.94 74,131 94,063 -1,959 Hover/Click
Mar21 210107 152.67 155.07 152.48 153.93 +0.91 42,958 57,576 +4,104 Hover/Click
Apr21 210107 152.63 154.91 152.45 153.81 +0.83 19,292 38,122 -1,214 Hover/Click
May21 210107 153.57 154.78 152.55 153.81 +0.76 14,246 27,168 +801 Hover/Click
Jun21 210107 153.05 154.95 153.05 154.04 +0.61 16,272 41,085 +1,095 Hover/Click
Jul21 210107 154.46 155.32 153.70 154.50 +0.50 3,475 12,348 +85 Hover/Click
Aug21 210107 155.39 155.77 154.20 155.00 +0.45 1,427 7,827 +5 Hover/Click
Sep21 210107 155.08 156.35 154.78 155.57 +0.38 1,926 10,751 +309 Hover/Click
Oct21 210107 155.68 156.65 155.68 156.17 +0.35 1,275 5,624 +110 Hover/Click
Nov21 210107 156.21 157.06 156.19 156.67 +0.31 1,417 5,479 +323 Hover/Click
Dec21 210107 156.95 157.88 156.19 157.02 +0.28 8,287 34,746 -405 Hover/Click
Jan22 210107 157.03 158.05 157.03 157.53 +0.25 199 9,366 +74 Hover/Click
Feb22 210107 157.75 157.75 157.66 157.66 +0.25 32 1,699 +1 Hover/Click
Mar22 210107 157.11 157.11 157.11 157.11 +0.24 25 1,915 +1 Hover/Click
Total Volume and Open Interest 189,074 368,741 +4,119  
RBOB Gasoline(NYM) Weekly Monthly
Feb21 210107 147.03 148.79 146.41 148.27 +0.77 74,245 113,503 -2,870 Hover/Click
Mar21 210107 147.18 149.12 146.78 148.61 +0.76 62,563 81,782 -2,082 Hover/Click
Apr21 210107 158.37 160.16 157.93 159.75 +0.90 32,656 42,599 +1,028 Hover/Click
May21 210107 159.20 160.73 158.65 160.35 +0.89 14,848 25,772 +95 Hover/Click
Jun21 210107 158.62 160.26 158.37 159.96 +0.86 13,201 43,229 +1,188 Hover/Click
Jul21 210107 158.10 159.10 157.68 158.85 +0.84 4,678 16,030 -342 Hover/Click
Aug21 210107 156.21 157.09 155.84 156.96 +0.80 3,262 7,893 -439 Hover/Click
Sep21 210107 153.58 154.27 153.01 154.18 +0.75 6,640 23,545 +203 Hover/Click
Oct21 210107 143.86 144.59 143.75 144.42 +0.73 1,892 19,086 -97 Hover/Click
Nov21 210107 141.20 141.33 140.50 141.33 +0.68 1,651 6,007 -182 Hover/Click
Total Volume and Open Interest 219,616 414,977 -2,973  
e-miNY RBOB Gasoline(NYM)
Feb21 210107 148.27 148.27 148.27 148.27 +0.77 0 2 +0  
Mar21 210107 148.61 148.61 148.61 148.61 +0.76        
Apr21 210107 159.75 159.75 159.75 159.75 +0.90        
May21 210107 160.35 160.35 160.35 160.35 +0.89        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Feb21 210107 2.722 2.755 2.663 2.729 +0.013 149,828 184,510 -9,576 Hover/Click
Mar21 210107 2.691 2.719 2.635 2.691 +0.007 85,703 258,052 +5,315 Hover/Click
Apr21 210107 2.691 2.724 2.643 2.696 +0.006 65,652 109,040 -1,791 Hover/Click
May21 210107 2.701 2.743 2.666 2.717 +0.006 42,461 65,064 -875 Hover/Click
Jun21 210107 2.760 2.793 2.719 2.769 +0.005 21,836 38,826 +994 Hover/Click
Jul21 210107 2.818 2.855 2.782 2.832 +0.002 21,878 34,301 -1,680 Hover/Click
Aug21 210107 2.840 2.874 2.799 2.849 -0.002 10,775 29,673 +424 Hover/Click
Sep21 210107 2.837 2.861 2.786 2.835 -0.005 11,015 46,788 -1,151 Hover/Click
Oct21 210107 2.855 2.882 2.813 2.861 -0.002 24,817 112,310 -116 Hover/Click
Nov21 210107 2.908 2.937 2.876 2.919 -0.001 10,330 38,872 -878 Hover/Click
Dec21 210107 3.032 3.061 3.000 3.043 +0.001 11,314 41,331 -1,303 Hover/Click
Jan22 210107 3.136 3.146 3.092 3.132 unch 8,760 45,635 +274 Hover/Click
Feb22 210107 3.057 3.075 3.031 3.067 +0.001 3,561 23,847 -500 Hover/Click
Mar22 210107 2.876 2.909 2.862 2.897 -0.004 4,644 26,784 +120 Hover/Click
Apr22 210107 2.494 2.512 2.482 2.505 -0.005 2,725 24,438 +408 Hover/Click
May22 210107 2.475 2.475 2.430 2.448 -0.006 2,177 13,203 +316 Hover/Click
Total Volume and Open Interest 482,893 1,162,745 -9,370  
Brent Crude Oil(ICE) Weekly Monthly
Mar21 210107 54.13 54.90 53.94 54.38 +0.08 455,351 577,670 -8,407 Hover/Click
Apr21 210107 54.00 54.73 53.88 54.30 +0.12 236,151 265,294 -9,058 Hover/Click
May21 210107 53.83 54.51 53.73 54.13 +0.13 130,073 172,387 +4,924 Hover/Click
Jun21 210107 53.45 54.24 53.45 53.89 +0.14 164,724 259,592 +11,602 Hover/Click
Jul21 210107 53.29 53.90 53.22 53.59 +0.14 49,092 120,557 +4,911 Hover/Click
Aug21 210107 53.05 53.59 52.95 53.30 +0.14 30,500 66,547 -640 Hover/Click
Sep21 210107 52.82 53.26 52.67 53.01 +0.15 34,286 75,304 +1,919 Hover/Click
Oct21 210107 52.53 52.93 52.42 52.72 +0.16 8,909 41,906 +647 Hover/Click
Nov21 210107 52.25 52.65 52.16 52.44 +0.16 5,138 37,583 +606 Hover/Click
Dec21 210107 51.88 52.41 51.88 52.20 +0.18 106,104 265,869 +4,703 Hover/Click
Jan22 210107 52.00 52.00 51.97 51.97 +0.20 1,295 44,453 -181 Hover/Click
Feb22 210107 51.88 51.88 51.77 51.77 +0.22 2,925 34,734 +412 Hover/Click
Mar22 210107 51.61 51.61 51.61 51.61 +0.23 3,015 48,525 +503 Hover/Click
Apr22 210107 51.44 51.44 51.44 51.44 +0.24 217 15,532 -42 Hover/Click
Total Volume and Open Interest 1,296,974 2,494,225 +16,677  
Gas Oil(ICE) Weekly Monthly
Jan21 210107 432.50 438.25 432.25 436.25 +1.50 48,889 77,870 -7,718 Hover/Click
Feb21 210107 435.75 441.75 435.75 439.75 +1.75 122,772 138,534 +1,923 Hover/Click
Mar21 210107 438.00 444.25 438.00 442.50 +2.00 82,447 121,157 +148 Hover/Click
Apr21 210107 439.25 445.50 439.25 444.00 +2.00 33,813 57,453 +6,182 Hover/Click
May21 210107 441.00 446.25 440.75 444.75 +1.75 16,244 49,077 +2,380 Hover/Click
Jun21 210107 440.25 446.75 440.25 445.50 +1.50 29,591 79,980 -396 Hover/Click
Jul21 210107 443.00 448.00 443.00 446.75 +1.50 5,674 31,174 +743 Hover/Click
Aug21 210107 444.75 449.25 444.50 448.00 +1.25 2,891 22,759 -253 Hover/Click
Sep21 210107 448.25 449.75 445.25 449.00 +1.00 5,805 29,464 +1,097 Hover/Click
Oct21 210107 449.50 451.25 446.75 450.00 +0.75 2,992 36,688 -1,394 Hover/Click
Total Volume and Open Interest 385,982 935,191 +3,993  
Ethanol(CBOT)
Feb21 210107 1.495 1.495 1.495 1.495 unch 0 9 +0  
Mar21 210107 1.508 1.508 1.508 1.508 unch 0 2 +0  
Apr21 210107 1.566 1.566 1.566 1.566 unch 0 45 +0  
May21 210107 1.561 1.561 1.561 1.561 unch 0 37 +0  
Jun21 210107 1.556 1.556 1.556 1.556 unch        
Jul21 210107 1.556 1.556 1.556 1.556 unch        
Aug21 210107 1.556 1.556 1.556 1.556 unch 0 5 +0  
Sep21 210107 1.556 1.556 1.556 1.556 unch        
Total Volume and Open Interest 0 98 -30  
WTI Crude Oil(ICE) Weekly Monthly
Feb21 210107 50.49 51.28 50.47 50.83 +0.20 37,521 38,082 -1,438 Hover/Click
Mar21 210107 50.52 51.30 50.48 50.87 +0.18 69,350 64,517 +1,385 Hover/Click
Apr21 210107 50.65 51.25 50.53 50.83 +0.16 52,312 21,627 +909 Hover/Click
May21 210107 50.55 51.11 50.40 50.73 +0.16 42,277 15,244 -705 Hover/Click
Jun21 210107 50.59 50.92 50.28 50.57 +0.16 45,454 57,448 -881 Hover/Click
Jul21 210107 50.48 50.49 50.06 50.34 +0.15 8,392 11,991 -355 Hover/Click
Aug21 210107 50.18 50.21 49.92 50.09 +0.16 4,084 9,377 -192 Hover/Click
Sep21 210107 49.87 49.92 49.71 49.82 +0.17 6,144 13,526 +222 Hover/Click
Oct21 210107 49.56 49.62 49.48 49.55 +0.18 2,597 8,541 +127 Hover/Click
Nov21 210107 49.28 49.28 49.28 49.28 +0.18 2,415 8,093 -10 Hover/Click
Dec21 210107 48.80 49.11 48.72 49.02 +0.20 26,011 84,009 +3,506 Hover/Click
Jan22 210107 48.75 48.75 48.75 48.75 +0.20 306 5,210 +63 Hover/Click
Feb22 210107 48.50 48.50 48.50 48.50 +0.21 69 2,384 -23 Hover/Click
Mar22 210107 48.25 48.25 48.25 48.25 +0.21 400 8,995 -5 Hover/Click
Apr22 210107 48.03 48.03 48.03 48.03 +0.22 60 3,678 +9 Hover/Click
May22 210107 47.84 47.84 47.84 47.84 +0.24 158 3,291 -77 Hover/Click
Total Volume and Open Interest 310,641 484,799 +4,084  
US Dollar Index(ICE) Weekly Monthly
Mar21 210107 89.330 89.970 89.325 89.790 +0.287 19,176 36,936 +343 Hover/Click
Jun21 210107 89.345 89.900 89.345 89.770 +0.287 89 583 +17 Hover/Click
Sep21 210107 89.825 89.825 89.755 89.755 +0.287 0 41 +0 Hover/Click
Total Volume and Open Interest 19,271 37,569 +366  
Australian Dollar(CME) Weekly Monthly
Mar21 210107 78.10 78.22 77.30 77.63 -0.32 130,064 144,478 +1,822 Hover/Click
Jun21 210107 78.20 78.26 77.35 77.68 -0.32 79 171 -2 Hover/Click
Sep21 210107 77.71 78.25 77.47 77.71 -0.33 0 270 +0 Hover/Click
Total Volume and Open Interest 130,383 146,093 +1,827  
British Pound(CME) Weekly Monthly
Mar21 210107 136.16 136.38 135.37 135.76 -0.30 68,850 140,674 -654 Hover/Click
Jun21 210107 136.13 136.44 135.46 135.83 -0.30 95 553 +9 Hover/Click
Sep21 210107 135.91 136.31 135.64 135.91 -0.30 0 241 +0 Hover/Click
Total Volume and Open Interest 69,010 143,209 -623  
Canadian Dollar(CME) Weekly Monthly
Mar21 210107 78.89 78.98 78.55 78.85 +0.06 65,416 149,678 +879 Hover/Click
Jun21 210107 78.88 78.99 78.56 78.86 +0.06 128 2,868 +47 Hover/Click
Sep21 210107 78.66 78.94 78.64 78.87 +0.06 28 690 +9 Hover/Click
Dec21 210107 78.75 78.95 78.58 78.88 +0.07 28 538 +14 Hover/Click
Total Volume and Open Interest 65,620 156,124 +947  
Japanese Yen(CME) Weekly Monthly
Mar21 210107 97.09 97.20 96.25 96.35 -0.69 81,996 204,873 +1,553 Hover/Click
Jun21 210107 97.20 97.30 96.37 96.45 -0.69 4 187 +1 Hover/Click
Sep21 210107 96.56 97.31 96.52 96.56 -0.69 0 130 +0 Hover/Click
Total Volume and Open Interest 82,030 206,963 +1,556  
Swiss Franc(CME) Weekly Monthly
Mar21 210107 114.03 114.17 113.07 113.19 -0.71 17,924 48,857 +153 Hover/Click
Jun21 210107 114.12 114.46 113.39 113.49 -0.71 8 84 +2 Hover/Click
Sep21 210107 113.79 114.59 113.74 113.79 -0.71 0 85 +0 Hover/Click
Total Volume and Open Interest 17,932 49,028 +155  
EuroFX(CME) Weekly Monthly
Mar21 210107 123.45 123.62 122.62 122.85 -0.42 133,366 665,795 +1,417 Hover/Click
Jun21 210107 123.80 123.87 122.87 123.10 -0.42 288 1,468 -9 Hover/Click
Sep21 210107 123.35 124.06 123.16 123.35 -0.42 0 1,241 +0 Hover/Click
Total Volume and Open Interest 133,881 673,532 +1,419  
Mexican Peso(CME) Weekly Monthly
Jan21 210107 501.38 508.63 497.75 498.13 -9.63 2 87 +0  
Feb21 210107 500.75 507.00 496.38 496.63 -9.50 30 40 +30  
Total Volume and Open Interest 61,156 141,291 -1,279  
Brazilian Real(CME) Weekly Monthly
Feb21 210107 189.20 189.55 184.35 185.35 -4.80 8,244 20,984 +210  
Mar21 210107 189.15 189.35 184.35 185.20 -4.80 198 1,778 +41 Hover/Click
Apr21 210107 185.05 185.05 184.40 185.05 -4.65 7 12 -5  
May21 210107 184.85 184.85 184.85 184.85 -4.60        
Total Volume and Open Interest 8,449 22,774 +246  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210107 169~230 169~310 168~210 169~070 -0~160 425,609 1,150,398 -13,272 Hover/Click
Jun21 210107 168~050 168~100 167~000 167~190 -0~160 3 15 +1 Hover/Click
Sep21 210107 167~190 167~190 167~190 167~190 -0~160       Hover/Click
Total Volume and Open Interest 425,612 1,150,413 -13,271  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210107 137~075 137~095 136~270 136~305 -0~080 1,316,963 3,221,011 -26,012 Hover/Click
Jun21 210107 136~050 136~090 135~285 136~000 -0~080 105 172 +30 Hover/Click
Sep21 210107 136~000 136~000 136~000 136~000 -0~080       Hover/Click
Total Volume and Open Interest 1,317,068 3,221,183 -25,982  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210107 125~256 125~270 125~212 125~226 -0~024 674,296 3,198,000 -32,177 Hover/Click
Jun21 210107 125~194 125~194 125~180 125~194 -0~042 0 1 +0 Hover/Click
Sep21 210107 125~194 125~194 125~194 125~194 -0~042       Hover/Click
Total Volume and Open Interest 674,296 3,198,001 -32,177  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210107 110~140 110~142 110~135 110~142 +0~005 275,847 1,928,625 +22,864 Hover/Click
Jun21 210107 110~142 110~142 110~142 110~142 +0~005       Hover/Click
Sep21 210107 110~142 110~142 110~142 110~142 +0~005       Hover/Click
Total Volume and Open Interest 275,847 1,928,625 +22,864  
Eurodollars(CME) Weekly Monthly
Mar21 210107 99.820 99.825 99.815 99.820 +0.005 63,535 1,074,163 +11,680 Hover/Click
Jun21 210107 99.825 99.830 99.820 99.825 +0.005 107,860 977,571 +14,417 Hover/Click
Sep21 210107 99.820 99.825 99.810 99.815 unch 69,008 793,532 -650 Hover/Click
Dec21 210107 99.780 99.785 99.770 99.775 -0.005 63,123 731,975 +1,468 Hover/Click
Mar22 210107 99.810 99.810 99.790 99.800 unch 113,663 644,505 +816 Hover/Click
Jun22 210107 99.795 99.800 99.775 99.785 -0.005 96,324 664,141 +6,898 Hover/Click
Sep22 210107 99.775 99.780 99.750 99.760 -0.015 85,303 502,184 +10,302 Hover/Click
Dec22 210107 99.715 99.720 99.680 99.695 -0.020 76,260 397,861 -2,580 Hover/Click
Mar23 210107 99.700 99.705 99.665 99.680 -0.020 67,639 695,027 -334 Hover/Click
Jun23 210107 99.645 99.650 99.595 99.615 -0.025 60,425 396,705 +4,815 Hover/Click
Sep23 210107 99.500 99.505 99.445 99.465 -0.035 66,748 428,921 -8,738 Hover/Click
Dec23 210107 99.435 99.445 99.375 99.395 -0.040 88,573 344,343 +1,274 Hover/Click
Mar24 210107 99.365 99.375 99.300 99.325 -0.045 47,257 290,678 +4,352 Hover/Click
Jun24 210107 99.295 99.300 99.225 99.245 -0.050 41,251 208,185 +1,895 Hover/Click
Sep24 210107 99.215 99.225 99.145 99.165 -0.055 42,016 187,110 +16 Hover/Click
Dec24 210107 99.135 99.145 99.055 99.080 -0.055 32,679 202,159 +1,905 Hover/Click
Mar25 210107 99.060 99.075 98.980 99.000 -0.065 19,799 146,637 +608 Hover/Click
Jun25 210107 98.985 99.000 98.895 98.920 -0.065 18,624 116,816 +956 Hover/Click
Total Volume and Open Interest 1,270,978 9,297,056 +43,558  
Ultra T-Bond(CBOT)
Mar21 210107 206~16 207~00 204~13 205~16 -0~30 173,892 1,038,915 -2,559  
Jun21 210107 204~00 205~03 203~02 204~00 -0~30        
Sep21 210107 204~00 204~00 204~00 204~00 -0~30        
Total Volume and Open Interest 173,892 1,038,915 -2,559  
Ultra 10-Yr T-Note(CBOT)
Mar21 210107 154~175 154~215 153~265 154~025 -0~135 252,076 1,003,790 +2,358  
Jun21 210107 152~295 152~295 152~270 152~295 -0~135        
Sep21 210107 152~295 152~295 152~295 152~295 -0~135        
Total Volume and Open Interest 252,076 1,003,790 +2,358  
30 Day Federal Funds(CBOT)
Jan21 210107 99.915 99.915 99.912 99.912 unch 20,034 165,196 +3,376  
Feb21 210107 99.920 99.925 99.920 99.920 unch 8,079 147,509 -1,019  
Mar21 210107 99.925 99.925 99.920 99.920 unch 5,580 84,067 -212  
Apr21 210107 99.925 99.925 99.920 99.920 -0.005 10,168 102,120 +839  
May21 210107 99.930 99.930 99.925 99.925 unch 5,497 77,321 -565  
Jun21 210107 99.925 99.930 99.925 99.925 unch 4,241 58,521 +57  
Total Volume and Open Interest 91,635 999,325 +805  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210107 151.89 151.94 151.78 151.80 -0.13 1,337 14,029 +88 Hover/Click
Jun21 210107 151.80 151.80 151.80 151.80 -0.13       Hover/Click
Sep21 210107 151.80 151.80 151.80 151.80 -0.13       Hover/Click
Total Volume and Open Interest 1,337 14,029 +88  
Euro-Buxl(EUREX)
Mar21 210107 224.42 225.02 223.10 223.20 -0.76 79,986 250,148 +1,876  
Jun21 210107 222.52 222.52 221.56 221.56 -0.76 0 2,611 +0  
Sep21 210107 220.16 220.16 220.16 220.16 -0.76        
Total Volume and Open Interest 79,986 252,759 +1,876  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210107 177.47 177.69 177.17 177.25 -0.12 613,781 1,329,730 -29,915 Hover/Click
Jun21 210107 174.36 174.76 174.36 174.36 -0.12 111 195 +86 Hover/Click
Sep21 210107 176.74 176.74 176.74 176.74 -0.12       Hover/Click
Total Volume and Open Interest 613,892 1,329,925 -29,829  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210107 135.14 135.23 135.08 135.12 -0.02 271,350 1,051,429 -16,513 Hover/Click
Jun21 210107 135.64 135.64 135.64 135.64 -0.02 3 3 +2 Hover/Click
Sep21 210107 138.37 138.37 138.37 138.37 -0.02       Hover/Click
Total Volume and Open Interest 271,353 1,051,432 -16,511  
Euro-Schatz(EUREX)
Mar21 210107 112.27 112.29 112.27 112.27 -0.02 256,810 1,356,902 -69,462  
Jun21 210107 112.17 112.17 112.17 112.17 -0.01 0 1 +0  
Sep21 210107 112.85 112.85 112.85 112.85 -0.01        
Total Volume and Open Interest 256,810 1,356,903 -69,462  
3-Mth Euribor(EUREX)
Mar21 210107 100.555 100.555 100.555 100.555 unch 0 1,147 +0  
Jun21 210107 100.555 100.555 100.555 100.555 -0.005 0 518 +0  
Sep21 210107 100.555 100.555 100.555 100.555 -0.005 0 941 +0  
Total Volume and Open Interest 0 3,733 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210107 134~24 134~31 134~10 134~11 -0~20 201,184 464,772 +456 Hover/Click
Jun21 210107 133~12 133~12 133~12 133~12 -0~19 0 62 +0 Hover/Click
Total Volume and Open Interest 201,184 464,834 +456  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210107 100.00 100.01 100.00 100.00 -0.01 113,040 594,526 -18,957 Hover/Click
Jun21 210107 100.04 100.06 100.04 100.04 -0.01 103,563 697,491 -11,771 Hover/Click
Sep21 210107 100.07 100.08 100.07 100.07 -0.01 43,780 566,659 -10,700 Hover/Click
Dec21 210107 100.09 100.10 100.07 100.08 -0.01 38,749 504,176 +2,054 Hover/Click
Mar22 210107 100.03 100.03 100.01 100.01 -0.02 62,121 636,656 -1,476 Hover/Click
Jun22 210107 100.01 100.02 99.99 100.00 -0.02 33,470 314,869 +1,026 Hover/Click
Total Volume and Open Interest 609,522 4,412,077 -32,180  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210107 100.550 100.555 100.550 100.550 unch 34,554 333,999 +6,844  
Jun21 210107 100.555 100.560 100.550 100.550 -0.005 43,330 369,989 +7,198  
Sep21 210107 100.555 100.560 100.550 100.555 -0.005 30,066 339,058 -287  
Total Volume and Open Interest 516,428 3,212,312 +58,722  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210107 99.99 99.99 99.97 99.98 -0.01 5,376 135,637 +737  
Jun21 210107 99.97 99.98 99.97 99.98 unch 1,038 143,672 -100  
Sep21 210107 99.96 99.96 99.95 99.96 -0.01 602 133,221 -270  
Dec21 210107 99.94 99.94 99.93 99.94 unch 4,790 114,989 +3,014  
Mar22 210107 99.91 99.92 99.91 99.92 unch 4,641 123,086 -630  
Jun22 210107 99.88 99.89 99.88 99.89 unch 3,524 53,843 +1,602  
Sep22 210107 99.84 99.85 99.84 99.85 unch 3,513 47,189 -58  
Dec22 210107 99.80 99.81 99.80 99.80 -0.01 2,459 25,386 +1,544  
Mar23 210107 99.78 99.78 99.76 99.76 -0.01 3 338 +3  
Jun23 210107 99.72 99.72 99.71 99.71 -0.01 0 500 +0  
Total Volume and Open Interest 25,946 778,413 +5,842  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210107 98.92 98.92 98.88 98.90 -0.02 184,576 1,404,213 +6,287  
Jun21 210107 98.85 98.87 98.85 98.87 -0.02        
Total Volume and Open Interest 184,576 1,404,213 +6,287  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210107 99.82 99.82 99.81 99.81 -0.01 83,313 834,276 +3,030  
Jun21 210107 99.81 99.81 99.81 99.81 -0.01        
Total Volume and Open Interest 83,313 834,276 +3,030  
Gold(CMX) Weekly Monthly
Feb21 210107 1921.5 1929.6 1907.5 1913.6 +5.0 201,945 405,235 -2,970 Hover/Click
Apr21 210107 1925.9 1933.8 1912.2 1918.0 +5.0 12,671 96,273 +3,737 Hover/Click
Jun21 210107 1928.9 1937.0 1915.5 1921.1 +4.7 4,763 36,372 +20 Hover/Click
Aug21 210107 1933.8 1938.0 1919.6 1924.0 +4.6 2,215 11,879 -116 Hover/Click
Oct21 210107 1935.1 1935.3 1926.7 1926.7 +4.4 515 5,801 +159 Hover/Click
Dec21 210107 1934.5 1945.8 1925.9 1929.5 +3.8 949 10,335 -119 Hover/Click
Feb22 210107 1944.2 1946.7 1932.5 1932.8 +3.7 1,414 1,900 +710 Hover/Click
Apr22 210107 1935.5 1935.5 1935.5 1935.5 +3.2 3 18 -3 Hover/Click
Jun22 210107 1938.4 1938.4 1938.4 1938.4 +3.6 48 115 -15 Hover/Click
Aug22 210107 1939.9 1939.9 1939.9 1939.9 +3.6 1 4 -1 Hover/Click
Oct22 210107 1943.6 1943.6 1943.6 1943.6 +3.6       Hover/Click
Dec22 210107 1946.9 1946.9 1946.9 1946.9 +3.6 5 294 +0 Hover/Click
Total Volume and Open Interest 224,810 568,888 +1,488  
Silver(CMX) Weekly Monthly
Mar21 210107 2741.0 2749.5 2702.0 2726.1 +21.9 67,460 147,024 +644 Hover/Click
May21 210107 2745.0 2755.0 2709.0 2733.0 +21.8 1,248 16,588 -11 Hover/Click
Jul21 210107 2742.5 2763.5 2725.0 2740.2 +21.0 568 5,112 +185 Hover/Click
Sep21 210107 2750.0 2764.5 2730.0 2747.3 +20.3 747 2,981 +193 Hover/Click
Dec21 210107 2745.0 2756.2 2740.5 2756.2 +20.0 737 3,224 +363 Hover/Click
Mar22 210107 2765.0 2765.0 2765.0 2765.0 +20.0 0 22 +0 Hover/Click
May22 210107 2770.0 2770.0 2770.0 2770.0 +20.0 0 4 +0 Hover/Click
Total Volume and Open Interest 70,841 176,005 +1,298  
Platinum(NYMEX) Weekly Monthly
Jan21 210107 1098.6 1125.3 1094.0 1119.7 +14.0 225 765 -177 Hover/Click
Apr21 210107 1107.6 1132.0 1098.0 1124.6 +14.4 15,796 59,153 +406 Hover/Click
Jul21 210107 1111.5 1133.8 1103.1 1128.6 +13.8 203 1,046 +100 Hover/Click
Oct21 210107 1115.8 1132.2 1114.3 1132.2 +13.6 22 88 +6 Hover/Click
Total Volume and Open Interest 16,295 61,185 +336  
Palladium(NYMEX) Weekly Monthly
Mar21 210107 2446.50 2464.50 2408.50 2431.60 -16.50 2,535 9,519 +398 Hover/Click
Jun21 210107 2452.00 2460.00 2427.50 2439.20 -14.70 11 157 +8 Hover/Click
Sep21 210107 2436.50 2436.50 2436.50 2436.50 -14.40       Hover/Click
Total Volume and Open Interest 2,546 9,676 +406  
Copper(CMX) Weekly Monthly
Mar21 210107 366.15 371.15 364.05 369.60 +4.55 65,949 165,326 +2,056 Hover/Click
May21 210107 366.80 371.80 364.80 370.30 +4.55 8,469 37,766 +2,238 Hover/Click
Jul21 210107 367.30 371.90 365.10 370.55 +4.55 2,710 22,667 +390 Hover/Click
Sep21 210107 366.40 371.80 365.00 370.45 +4.50 1,862 14,325 +413 Hover/Click
Dec21 210107 367.30 371.25 364.70 370.00 +4.50 879 6,058 +343 Hover/Click
Total Volume and Open Interest 80,958 256,942 +5,379  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210107 30790 31087 30696 30942 +222 188,607 81,097 -591 Hover/Click
Jun21 210107 30667 30960 30586 30823 +221 79 92 +0 Hover/Click
Sep21 210107 30599 30810 30537 30757 +217 0 10 +0 Hover/Click
Dec21 210107 30654 30654 30654 30654 +217 0 1 +0 Hover/Click
Total Volume and Open Interest 188,686 81,200 -591  
S & P 500(CME) Weekly Monthly
Mar21 210107 3795.50 3798.00 3795.50 3795.50 +55.00 3,500 12,353 +2,000 Hover/Click
Jun21 210107 3785.00 3785.00 3785.00 3785.00 +54.50       Hover/Click
Sep21 210107 3775.00 3775.00 3775.00 3775.00 +55.00       Hover/Click
Dec21 210107 3764.25 3764.25 3764.25 3764.25 +55.00       Hover/Click
Total Volume and Open Interest 3,500 12,427 +2,000  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210107 3752.50 3804.00 3742.00 3795.50 +55.00 1,414,022 2,548,506 +11,125 Hover/Click
Jun21 210107 3738.25 3793.00 3732.50 3785.00 +54.50 1,189 4,891 +154 Hover/Click
Sep21 210107 3749.00 3783.00 3749.00 3775.00 +55.00 2 43 +0 Hover/Click
Dec21 210107 3764.25 3764.25 3764.25 3764.25 +55.00 0 40 +0 Hover/Click
Total Volume and Open Interest 1,415,213 2,553,480 +11,279  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210107 12658.50 12959.00 12646.50 12928.00 +311.25 483,173 219,690 +15 Hover/Click
Jun21 210107 12658.25 12944.75 12649.75 12914.00 +311.50 804 1,198 +131 Hover/Click
Sep21 210107 12651.75 12917.75 12651.75 12910.00 +316.25 0 8 +0 Hover/Click
Total Volume and Open Interest 483,977 220,898 +146  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210107 2389.70 2421.90 2380.50 2417.90 +26.60 16,684 52,173 +177 Hover/Click
Jun21 210107 2429.80 2429.80 2398.00 2429.80 +28.30       Hover/Click
Sep21 210107 2434.50 2434.50 2434.50 2434.50 +28.40       Hover/Click
Total Volume and Open Interest 16,684 52,173 +177  
Volatility Index(CBOE)
Jan21 210107 24.60 24.63 22.95 23.23 -1.90 70,611 111,463 -7,946  
Feb21 210107 25.80 25.86 24.80 24.98 -1.30 60,328 125,335 +6,793  
Mar21 210107 25.93 25.97 25.31 25.53 -0.75 14,162 31,815 +1,416  
Apr21 210107 25.90 25.94 25.47 25.73 -0.50 5,079 12,885 +197  
Total Volume and Open Interest 157,516 301,350 +965  
S & P 600(CME)
Mar21 210107 1200.00 1200.00 1200.00 1200.00 +13.30        
Jun21 210107 1200.80 1200.80 1200.80 1200.80 +13.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210107 2061.40 2098.20 2050.20 2094.50 +35.20 151,399 526,220 -3,744 Hover/Click
Jun21 210107 2059.00 2093.10 2047.00 2090.20 +35.00 71 72 +40 Hover/Click
Sep21 210107 2084.30 2084.30 2084.30 2084.30 +37.20       Hover/Click
Total Volume and Open Interest 151,470 526,292 -3,704  
Nikkei 225(CME)
Mar21 210107 27365 27675 27330 27625 +285 5,224 15,297 -356  
Jun21 210107 27270 27500 27270 27465 +265 15 17 +0  
Total Volume and Open Interest 5,239 15,314 -356  
Nikkei 225(SGX) Weekly Monthly
Mar21 210107 27050 27595 26925 27465 +440 56,611 98,279 +1,472  
Jun21 210107 27310 27310 27310 27310 +440 0 6,837 +0  
Sep21 210107 27285 27285 27285 27285 +440 0 88 +0  
Total Volume and Open Interest 57,611 130,297 +2,472  
Nikkei 225 Mini(JPX)
Mar21 210107 27310 27600 27305 27440 +430 410,603 249,401 -2,541  
Jun21 210107 26875 27405 26740 27260 +430 7,746 6,704 +417  
Sep21 210107 26825 27340 26700 27190 +430 161 778 +7  
Total Volume and Open Interest 450,592 396,862 +21,867  
Nikkei 225(JPX)
Mar21 210107 27310 27590 27310 27440 +430 36,852 213,608 +298  
Jun21 210107 27140 27400 27140 27260 +430 154 21,892 -10  
Sep21 210107 27190 27190 27190 27190 +430 0 1,202 +0  
Total Volume and Open Interest 37,012 305,256 +290  
Nikkei 225(CME) Yen
Mar21 210107 27340 27645 27300 27595 +280 28,232 45,735 +387  
Jun21 210107 27210 27445 27210 27405 +280 9 14 -5  
Sep21 210107 27330 27330 27330 27330 +280        
Total Volume and Open Interest 28,241 45,749 +382  
Nikkei 225(CME) e-Mini Yen
Mar21 210107 27600 27600 27600 27600 +280        
Jun21 210107 27410 27410 27410 27410 +280        
Sep21 210107 27330 27330 27330 27330 +280        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan21 210107 5659.5 5688.5 5627.5 5668.5 +39.5 63,151 257,580 -3,266  
Feb21 210107 5658.5 5678.5 5623.5 5663.5 +40.0 24 41 -4  
Mar21 210107 5654.5 5673.0 5618.5 5657.5 +39.5 29 8,144 -19  
Jun21 210107 5568.5 5568.5 5568.5 5568.5 +39.5 0 17 +0  
Sep21 210107 5550.0 5550.0 5550.0 5550.0 +39.5        
Dec21 210107 5526.0 5526.0 5526.0 5526.0 +39.5 0 28,501 +0  
Total Volume and Open Interest 63,204 303,787 -3,289  
Hang Seng Index(HKFE) Weekly Monthly
Jan21 210107 27624 27846 27467 27543 -88 130,894 119,838 +1,273  
Feb21 210107 27660 27822 27480 27536 -84 1,148 1,290 +387  
Mar21 210107 27586 27739 27408 27482 -86 1,036 8,946 +411  
Total Volume and Open Interest 133,547 134,062 +2,192  
DAX(EUREX) Weekly Monthly
Mar21 210107 13877.0 14003.0 13877.0 13980.0 +74.0 48,792 68,397 -2,047  
Jun21 210107 13986.0 13986.0 13986.0 13986.0 +74.0 22 160 +2  
Sep21 210107 13970.0 13970.0 13970.0 13970.0 +74.0 0 2 +0  
Total Volume and Open Interest 48,814 68,559 -2,045  
Mini-DAX(EUREX)
Mar21 210107 13889.0 14000.0 13885.0 13980.0 +74.0 54,536 15,765 -943  
Jun21 210107 13929.0 14000.0 13915.0 13986.0 +74.0 14 93 -4  
Sep21 210107 13970.0 13970.0 13970.0 13970.0 +74.0 3 2 +1  
Total Volume and Open Interest 54,553 15,860 -946  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210107 3600 3623 3590 3615 +9 750,022 3,012,611 -42,431  
Jun21 210107 3563 3565 3560 3563 +9 23 58,028 -2  
Sep21 210107 3552 3552 3552 3552 +9 0 385 +0  
Total Volume and Open Interest 750,045 3,116,741 -42,448  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210107 10651 10724 10583 10691 +46 34,462 149,944 -1,623  
Jun21 210107 10450 10531 10450 10531 +46 7 4,005 +2  
Sep21 210107 10469 10535 10469 10504 +46 2 7 +2  
Total Volume and Open Interest 34,471 153,956 -1,619  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210107 6801.00 6910.00 6746.50 6829.50 +20.00 104,062 716,858 -9,136  
Jun21 210107 6772.00 6775.50 6710.00 6775.50 +20.00 3 99 +1  
Sep21 210107 6722.50 6722.50 6722.50 6722.50 +20.00 0 8 +0  
Total Volume and Open Interest 104,065 716,965 -9,135  
SPI 200(SFE) Weekly Monthly
Mar21 210107 6547.0 6681.0 6504.0 6651.0 +107.0 43,564 263,649 -1,695  
Jun21 210107 6636.0 6636.0 6636.0 6636.0 +107.0 0 442 +0  
Sep21 210107 6565.0 6565.0 6565.0 6565.0 +107.0        
Total Volume and Open Interest 43,583 264,708 -1,702  
FTSE MIB(ISE)
Mar21 210107 22740.00 22835.00 22520.00 22669.00 +40.00 16,408 63,796 -2,478  
Jun21 210107 22505.00 22560.00 22370.00 22417.00 +43.00 7 54 +4  
Sep21 210107 22290.00 22290.00 22290.00 22290.00 +41.00        
Total Volume and Open Interest 16,415 63,850 -2,474  
KOSPI 200(KFE)
Mar21 210107 407.00 414.80 400.30 411.80 +8.40 374,142 232,859 -2,915  
Jun21 210107 407.20 414.50 400.10 411.50 +8.70 162 14,576 +512  
Sep21 210107 402.75 412.45 402.75 411.05 +8.30 2 410 +1  
Total Volume and Open Interest 374,315 278,187 -2,198  
GSCI(CME) Weekly Monthly
Jan21 210107 422.25 424.15 421.50 422.70 +0.60 173 5,787 -32  
Feb21 210107 424.05 424.40 424.05 424.05 +0.60 3 4 +3  
Mar21 210107 424.95 424.95 424.95 424.95 +2.40 0 1 +0  
Total Volume and Open Interest 176 5,792 -29  
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