Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri January 08, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 210108 1366.50 1383.75 1366.00 1375.75 +15.25 880 1,962 -537 Hover/Click
Mar21 210108 1359.75 1386.00 1348.50 1374.75 +19.50 161,320 408,541 +682 Hover/Click
May21 210108 1358.75 1382.75 1347.00 1371.25 +17.50 43,081 166,165 +2,152 Hover/Click
Jul21 210108 1345.75 1368.25 1335.25 1358.00 +16.25 29,266 138,674 -834 Hover/Click
Aug21 210108 1299.75 1320.25 1292.25 1312.00 +13.75 2,400 12,175 -272 Hover/Click
Sep21 210108 1204.25 1225.25 1201.25 1218.25 +11.25 1,336 7,772 +79 Hover/Click
Nov21 210108 1154.00 1169.75 1147.75 1161.75 +8.75 32,725 143,830 +12,554 Hover/Click
Jan22 210108 1151.50 1167.50 1145.25 1158.75 +8.25 1,353 15,177 -30 Hover/Click
Mar22 210108 1128.50 1146.75 1122.25 1135.50 +7.50 2,020 32,171 +578 Hover/Click
May22 210108 1121.00 1140.75 1115.25 1129.25 +8.25 513 6,109 +144 Hover/Click
Jul22 210108 1123.75 1138.75 1114.50 1127.00 +7.00 489 3,002 +124 Hover/Click
Aug22 210108 1116.75 1122.00 1116.75 1116.75 +6.75 2 80 +1 Hover/Click
Sep22 210108 1087.50 1087.50 1087.50 1087.50 +6.50 1 166 +0 Hover/Click
Nov22 210108 1057.25 1074.00 1053.75 1063.00 +5.50 556 5,173 +193 Hover/Click
Total Volume and Open Interest 275,944 941,098 +14,835  
Soybean Meal(CBOT) Weekly Monthly
Jan21 210108 439.30 446.90 436.00 444.80 +6.80 926 1,951 -733 Hover/Click
Mar21 210108 432.90 442.80 430.00 439.60 +7.40 40,661 178,972 -1,442 Hover/Click
May21 210108 431.40 439.40 428.20 435.80 +5.30 17,498 92,885 +929 Hover/Click
Jul21 210108 427.10 435.50 424.60 432.60 +5.50 11,811 55,210 +946 Hover/Click
Aug21 210108 414.60 422.90 413.10 420.20 +4.70 1,530 9,561 +35 Hover/Click
Sep21 210108 394.80 402.60 394.20 399.60 +3.60 835 10,721 +184 Hover/Click
Oct21 210108 375.00 381.30 375.00 377.60 +1.40 1,061 13,401 +127 Hover/Click
Dec21 210108 374.00 379.30 372.70 375.00 +1.00 6,088 44,562 +2,462 Hover/Click
Jan22 210108 372.50 376.70 370.50 372.30 +0.70 128 3,754 -5 Hover/Click
Mar22 210108 365.00 369.00 362.80 364.50 +0.50 225 3,245 +147 Hover/Click
Total Volume and Open Interest 81,277 420,173 +2,732  
Soybean Oil(CBOT) Weekly Monthly
Jan21 210108 44.60 44.67 43.76 43.76 -0.59 522 866 -368 Hover/Click
Mar21 210108 43.79 44.18 43.43 43.59 -0.20 79,561 204,562 -4,574 Hover/Click
May21 210108 43.33 43.60 42.89 43.22 -0.06 31,403 98,037 +304 Hover/Click
Jul21 210108 42.81 43.15 42.45 42.94 +0.08 15,455 63,287 +203 Hover/Click
Aug21 210108 41.88 42.45 41.71 42.29 +0.18 3,291 14,326 -70 Hover/Click
Sep21 210108 41.35 41.68 40.91 41.52 +0.26 1,696 10,091 -200 Hover/Click
Oct21 210108 40.39 40.89 40.07 40.65 +0.28 1,475 13,760 +234 Hover/Click
Dec21 210108 40.12 40.66 39.75 40.33 +0.25 5,769 45,640 +116 Hover/Click
Jan22 210108 40.08 40.39 39.43 40.01 +0.26 378 4,091 -38 Hover/Click
Mar22 210108 39.59 39.80 39.02 39.62 +0.34 141 3,850 +29 Hover/Click
Total Volume and Open Interest 140,070 465,243 -4,270  
Canola(WCE) Weekly Monthly
Jan21 210108 657.7 657.7 657.7 657.7 +8.4       Hover/Click
Mar21 210108 657.0 666.0 654.7 665.2 +8.4 8,625 87,985 -99 Hover/Click
May21 210108 647.0 654.2 645.5 653.5 +6.5 7,214 29,844 -119 Hover/Click
Jul21 210108 633.8 640.9 633.0 639.9 +6.1 5,479 39,188 +2,695 Hover/Click
Nov21 210108 544.1 548.5 540.1 545.2 +1.1 3,060 50,921 +1,285 Hover/Click
Total Volume and Open Interest 24,380 209,468 +3,762  
Corn(CBOT) Weekly Monthly
Mar21 210108 494.00 499.50 492.50 496.25 +2.25 202,374 831,675 +4,827 Hover/Click
May21 210108 495.25 501.00 494.00 497.50 +2.00 79,113 306,621 +16,327 Hover/Click
Jul21 210108 493.25 499.00 492.00 494.75 +1.25 58,845 252,552 +4,213 Hover/Click
Sep21 210108 454.75 459.00 453.25 456.50 +1.25 12,111 121,378 +3,022 Hover/Click
Dec21 210108 440.25 443.50 439.25 440.50 -0.50 29,402 237,780 +5,431 Hover/Click
Mar22 210108 445.75 449.25 445.00 445.75 -1.00 3,539 24,292 +350 Hover/Click
May22 210108 450.00 450.50 446.25 446.75 -1.75 628 3,062 +122 Hover/Click
Jul22 210108 449.00 449.50 444.50 445.00 -2.25 1,009 17,857 +364 Hover/Click
Sep22 210108 413.50 417.00 413.50 415.25 -0.75 154 2,780 +4 Hover/Click
Dec22 210108 408.75 409.75 406.25 407.25 -1.50 1,101 14,021 +396 Hover/Click
Total Volume and Open Interest 388,348 1,813,505 +35,102  
Wheat(CBOT) Weekly Monthly
Mar21 210108 644.75 649.50 634.00 638.75 -3.50 60,850 199,400 +583 Hover/Click
May21 210108 646.25 650.00 635.00 640.75 -2.50 27,890 61,712 +766 Hover/Click
Jul21 210108 634.75 639.00 625.50 631.75 -2.25 26,065 86,089 +4,201 Hover/Click
Sep21 210108 638.00 641.00 628.50 634.00 -2.25 10,549 30,350 +1,089 Hover/Click
Dec21 210108 645.25 648.25 636.50 641.75 -2.00 8,029 35,689 +502 Hover/Click
Mar22 210108 648.75 654.50 642.75 648.25 -2.00 714 8,253 +91 Hover/Click
Total Volume and Open Interest 134,299 425,517 +7,290  
Wheat(KCBT) Weekly Monthly
Mar21 210108 600.00 601.75 587.25 594.75 -3.75 18,859 122,545 -17 Hover/Click
May21 210108 604.25 606.00 592.00 599.25 -3.75 7,518 39,245 +1,452 Hover/Click
Jul21 210108 606.50 609.00 595.25 602.50 -3.50 5,298 40,442 +931 Hover/Click
Sep21 210108 612.00 614.00 600.75 607.25 -4.00 1,255 8,846 +138 Hover/Click
Dec21 210108 620.25 621.50 608.25 615.00 -4.00 843 10,061 +32 Hover/Click
Mar22 210108 620.25 625.25 613.00 619.75 -3.75 47 912 +9 Hover/Click
May22 210108 608.50 612.50 602.00 610.75 +0.75 43 72 +3 Hover/Click
Total Volume and Open Interest 33,868 222,693 +2,550  
Wheat(MGE) Weekly Monthly
Mar21 210108 603.00 612.25 596.00 607.75 +4.50 5,535 41,148 +343 Hover/Click
May21 210108 612.00 620.50 605.00 616.25 +4.25 3,024 13,244 +134 Hover/Click
Jul21 210108 616.00 623.75 609.50 619.50 +2.75 1,505 12,942 +563 Hover/Click
Sep21 210108 620.00 626.75 613.50 622.50 +2.00 519 8,838 +146 Hover/Click
Dec21 210108 625.75 630.00 621.50 628.50 +1.75 178 3,979 +103 Hover/Click
Mar22 210108 628.75 631.00 625.00 630.75 +2.00 10 466 +6 Hover/Click
Total Volume and Open Interest 10,771 80,619 +1,295  
Oats(CBOT) Weekly Monthly
Mar21 210108 355.50 360.25 354.75 357.75 +2.50 117 3,861 -16 Hover/Click
May21 210108 350.00 352.00 350.00 352.00 +3.00 0 527 +0 Hover/Click
Jul21 210108 346.00 347.50 346.00 347.50 +3.50 0 79 +0 Hover/Click
Sep21 210108 312.25 312.25 312.25 312.25 -1.50 0 11 +0 Hover/Click
Total Volume and Open Interest 119 4,797 -16  
Rough Rice(CBOT) Weekly Monthly
Jan21 210108 12.41 12.41 12.41 12.41 -0.03 201 202 +187 Hover/Click
Mar21 210108 12.70 12.75 12.63 12.66 -0.04 489 9,440 +126 Hover/Click
May21 210108 12.85 12.89 12.78 12.82 -0.03 18 64 +5 Hover/Click
Jul21 210108 12.89 12.89 12.89 12.89 -0.01 12 7 +6 Hover/Click
Total Volume and Open Interest 735 9,751 +326  
Live Cattle(CME) Weekly Monthly
Feb21 210108 114.800 115.000 114.135 114.480 -0.500 21,041 103,678 -1,500 Hover/Click
Apr21 210108 119.200 119.400 118.600 119.300 -0.200 15,172 84,501 +1,675 Hover/Click
Jun21 210108 115.250 115.450 114.680 115.285 -0.100 9,261 62,302 -245 Hover/Click
Aug21 210108 114.800 114.930 114.250 114.830 -0.070 4,534 24,211 +388 Hover/Click
Oct21 210108 118.150 118.500 117.850 118.430 +0.045 2,482 13,836 +936 Hover/Click
Dec21 210108 120.450 120.830 120.285 120.700 -0.030 654 5,419 +271 Hover/Click
Total Volume and Open Interest 53,392 296,732 +1,602  
Feeder Cattle(CME) Weekly Monthly
Jan21 210108 136.300 136.785 135.575 135.825 -0.875 1,076 5,435 -481 Hover/Click
Mar21 210108 137.500 137.700 136.500 136.830 -0.750 5,162 21,681 +187 Hover/Click
Apr21 210108 139.450 139.900 138.650 139.080 -0.605 2,291 4,494 +172 Hover/Click
May21 210108 141.200 141.450 140.150 140.630 -0.620 1,584 5,951 +47 Hover/Click
Aug21 210108 148.000 148.485 147.080 147.700 -0.535 467 4,000 +44 Hover/Click
Sep21 210108 148.400 149.035 147.685 148.500 -0.250 116 626 +15 Hover/Click
Oct21 210108 148.000 149.130 148.000 149.035 -0.315 11 187 +2 Hover/Click
Total Volume and Open Interest 10,709 42,441 -14  
Lean Hogs(CME) Weekly Monthly
Feb21 210108 69.280 69.600 68.330 68.700 -0.430 20,467 76,391 -1,696 Hover/Click
Apr21 210108 73.180 73.780 72.550 72.830 -0.220 12,178 50,894 +1,626 Hover/Click
May21 210108 78.400 78.400 77.700 77.830 -0.100 77 1,766 +13  
Jun21 210108 84.230 84.780 83.580 83.750 -0.380 6,518 32,331 +875 Hover/Click
Jul21 210108 84.750 85.150 84.230 84.530 -0.150 1,893 13,832 +284 Hover/Click
Aug21 210108 84.230 84.550 83.850 84.350 +0.200 2,136 15,545 +260 Hover/Click
Oct21 210108 72.200 72.880 72.080 72.700 +0.450 1,179 8,092 +276 Hover/Click
Dec21 210108 66.700 67.220 66.600 67.030 +0.330 164 3,246 -16 Hover/Click
Total Volume and Open Interest 44,659 203,366 +1,637  
Class III Milk(CME) Weekly Monthly
Jan21 210108 16.71 16.81 16.64 16.70 -0.15 298 3,728 +8 Hover/Click
Feb21 210108 19.40 19.72 19.29 19.70 +0.24 949 3,095 +138 Hover/Click
Mar21 210108 18.85 19.09 18.75 19.07 -0.06 653 2,717 +106 Hover/Click
Apr21 210108 18.31 18.41 18.20 18.34 -0.07 416 1,842 +81 Hover/Click
May21 210108 17.95 17.97 17.88 17.95 -0.01 229 1,708 +28 Hover/Click
Jun21 210108 17.75 17.76 17.70 17.70 -0.07 192 1,786 +44 Hover/Click
Jul21 210108 17.60 17.65 17.60 17.65 +0.03 83 768 +63 Hover/Click
Aug21 210108 17.62 17.65 17.62 17.65 +0.03 28 708 +13 Hover/Click
Sep21 210108 17.71 17.71 17.64 17.69 -0.07 46 802 +14 Hover/Click
Oct21 210108 17.61 17.66 17.61 17.61 unch 31 628 +24 Hover/Click
Nov21 210108 17.46 17.50 17.44 17.50 +0.06 22 554 +20 Hover/Click
Dec21 210108 17.35 17.35 17.30 17.35 unch 54 554 +18 Hover/Click
Jan22 210108 17.14 17.14 17.14 17.14 -0.01 25 48 +3 Hover/Click
Total Volume and Open Interest 3,030 18,964 +564  
Cocoa(ICE) Weekly Monthly
Mar21 210108 2543 2564 2500 2516 -31 16,193 95,196 -2,192 Hover/Click
May21 210108 2484 2502 2445 2460 -28 7,442 57,643 +125 Hover/Click
Jul21 210108 2476 2493 2444 2456 -25 4,213 27,091 +774 Hover/Click
Sep21 210108 2468 2481 2440 2451 -22 1,065 18,956 -11 Hover/Click
Dec21 210108 2461 2478 2440 2447 -19 723 12,122 -18 Hover/Click
Mar22 210108 2465 2468 2436 2439 -17 225 5,380 +30 Hover/Click
May22 210108 2431 2435 2431 2435 -16 0 503 +0 Hover/Click
Total Volume and Open Interest 29,861 222,197 -1,292  
Coffee "C"(ICE) Weekly Monthly
Mar21 210108 120.30 124.05 119.20 123.70 +2.60 27,249 108,764 -961 Hover/Click
May21 210108 122.25 126.05 121.25 125.75 +2.65 9,972 49,595 +265 Hover/Click
Jul21 210108 123.95 127.75 123.10 127.60 +2.65 5,138 35,982 +480 Hover/Click
Sep21 210108 126.00 129.50 124.75 129.35 +2.75 4,174 30,464 +880 Hover/Click
Dec21 210108 127.75 131.45 126.75 131.35 +2.85 1,477 19,958 +446 Hover/Click
Mar22 210108 129.15 133.15 128.75 133.15 +2.90 461 6,871 +185 Hover/Click
Total Volume and Open Interest 48,572 264,275 +1,314  
Orange Juice(ICE) Weekly Monthly
Jan21 210108 122.80 122.80 122.80 122.80 -1.60 526 0 -526 Hover/Click
Mar21 210108 125.65 126.80 123.75 124.80 -1.60 601 8,684 -16 Hover/Click
May21 210108 126.25 127.20 124.45 125.30 -1.55 56 851 +7 Hover/Click
Jul21 210108 125.55 126.25 125.45 126.25 -1.95 35 203 +9 Hover/Click
Sep21 210108 127.30 127.30 127.30 127.30 -1.95 0 29 +0 Hover/Click
Nov21 210108 127.85 127.85 127.85 127.85 -1.95 0 7 +0 Hover/Click
Total Volume and Open Interest 1,218 9,775 -526  
Sugar #11(ICE) Weekly Monthly
Mar21 210108 15.70 15.87 15.54 15.60 unch 54,111 405,571 -1,832 Hover/Click
May21 210108 14.88 14.98 14.72 14.77 -0.01 30,857 209,182 -911 Hover/Click
Jul21 210108 14.36 14.47 14.30 14.34 +0.06 19,430 150,958 +2,481 Hover/Click
Oct21 210108 14.25 14.32 14.15 14.21 +0.07 10,419 112,611 +45 Hover/Click
Mar22 210108 14.50 14.60 14.45 14.50 +0.08 5,711 69,386 -77 Hover/Click
May22 210108 13.81 13.87 13.73 13.79 +0.09 2,446 44,949 +30 Hover/Click
Jul22 210108 13.43 13.49 13.34 13.39 +0.08 2,624 38,350 +1,000 Hover/Click
Oct22 210108 13.31 13.37 13.19 13.25 +0.06 1,578 32,780 -259 Hover/Click
Total Volume and Open Interest 128,829 1,090,002 +999  
London Cocoa(LCE) Weekly Monthly
Mar21 210108 1696 1714 1684 1686 -19 5,250 74,245 +232 Hover/Click
May21 210108 1642 1661 1637 1639 -16 4,103 39,885 -199 Hover/Click
Jul21 210108 1624 1641 1619 1624 -12 2,572 28,226 +478 Hover/Click
Sep21 210108 1614 1631 1611 1614 -13 1,103 27,869 +53 Hover/Click
Dec21 210108 1625 1637 1616 1618 -15 777 34,249 +74 Hover/Click
Mar22 210108 1632 1632 1615 1616 -13 260 10,692 +193 Hover/Click
May22 210108 1626 1633 1619 1619 -12 8 4,153 +3 Hover/Click
Total Volume and Open Interest 14,099 221,826 +860  
London Sugar(LCE) Weekly Monthly
Mar21 210108 434.20 439.10 433.30 434.70 +1.90 7,073 38,097 +194 Hover/Click
May21 210108 420.90 425.20 420.10 421.10 +2.00 4,670 33,935 +1,001 Hover/Click
Aug21 210108 410.00 413.50 408.90 409.80 +1.70 1,664 15,308 +153 Hover/Click
Oct21 210108 399.10 402.80 399.10 399.90 +1.30 241 4,865 -23 Hover/Click
Dec21 210108 397.90 397.90 396.20 396.80 +0.70 65 3,371 +28 Hover/Click
Total Volume and Open Interest 13,818 98,274 +1,436  
Cotton(ICE) Weekly Monthly
Mar21 210108 79.76 80.39 79.55 79.77 +0.01 17,483 128,438 -1,351 Hover/Click
May21 210108 80.59 81.19 80.35 80.55 -0.04 8,401 50,243 +1,779 Hover/Click
Jul21 210108 81.25 81.82 81.00 81.25 unch 4,051 27,231 +1,305 Hover/Click
Oct21 210108 77.84 77.84 77.84 77.84 -0.21 0 17 +0 Hover/Click
Dec21 210108 76.35 76.85 76.11 76.19 -0.16 1,805 28,779 +116 Hover/Click
Mar22 210108 77.14 77.35 76.79 76.79 -0.18 426 1,812 +77 Hover/Click
Total Volume and Open Interest 32,323 239,300 +2,060  
Lumber(CME) Weekly Monthly
Jan21 210108 895.1 895.1 870.0 870.0 -19.2 105 229 -77 Hover/Click
Mar21 210108 719.9 724.2 686.0 690.0 -28.0 551 1,796 +15 Hover/Click
May21 210108 641.9 646.5 611.5 616.2 -25.7 98 521 +28 Hover/Click
Jul21 210108 610.0 610.0 584.7 584.7 -25.3 19 293 +12 Hover/Click
Sep21 210108 550.0 550.0 550.0 550.0 -15.7 1 14 +1 Hover/Click
Nov21 210108 550.0 550.0 550.0 550.0 -15.7       Hover/Click
Jan22 210108 550.0 550.0 550.0 550.0 -15.7       Hover/Click
Total Volume and Open Interest 774 2,853 -21  
Crude Oil(NYM) Weekly Monthly
Feb21 210108 50.93 52.75 50.81 52.24 +1.41 509,365 312,617 -21,883 Hover/Click
Mar21 210108 50.90 52.74 50.86 52.26 +1.39 255,402 290,261 +3,125 Hover/Click
Apr21 210108 50.91 52.64 50.83 52.19 +1.36 158,479 138,479 +7,201 Hover/Click
May21 210108 50.80 52.47 50.78 52.04 +1.31 80,670 102,862 -2,097 Hover/Click
Jun21 210108 50.63 52.21 50.58 51.82 +1.25 130,757 236,150 +274 Hover/Click
Jul21 210108 50.44 51.91 50.40 51.54 +1.20 26,568 80,113 +435 Hover/Click
Aug21 210108 50.27 51.53 50.22 51.23 +1.14 16,267 54,596 +1,931 Hover/Click
Sep21 210108 49.92 51.22 49.84 50.91 +1.09 34,699 85,921 +2,550 Hover/Click
Oct21 210108 49.64 50.86 49.64 50.58 +1.03 10,069 47,834 +1,619 Hover/Click
Nov21 210108 49.46 50.55 49.42 50.27 +0.99 7,815 53,322 +1,473 Hover/Click
Dec21 210108 49.06 50.33 49.04 49.98 +0.96 113,540 284,431 +7,872 Hover/Click
Jan22 210108 48.98 49.81 48.91 49.67 +0.92 4,916 40,535 +291 Hover/Click
Feb22 210108 49.39 49.39 49.39 49.39 +0.89 3,726 22,466 +1,363 Hover/Click
Mar22 210108 48.80 49.12 48.64 49.12 +0.87 3,995 31,238 +177 Hover/Click
Apr22 210108 48.65 48.87 48.65 48.87 +0.84 904 10,848 +28 Hover/Click
May22 210108 48.65 48.65 48.65 48.65 +0.81 1,313 11,944 +682 Hover/Click
Total Volume and Open Interest 1,446,677 2,180,304 +10,763  
e-miNY Crude Oil(NYM)
Feb21 210108 50.925 52.750 50.825 52.250 +1.425 16,675 1,800 -108  
Mar21 210108 50.925 52.725 50.875 52.250 +1.375 2,664 1,001 +129  
Apr21 210108 51.025 52.600 51.025 52.200 +1.375 55 190 +18  
May21 210108 51.450 52.450 51.375 52.050 +1.325 10 54 +4  
Jun21 210108 50.700 52.050 50.700 51.825 +1.250 49 170 +0  
Jul21 210108 51.050 51.800 51.050 51.550 +1.200 5 23 +0  
Aug21 210108 50.250 51.225 50.250 51.225 +1.125 15 11 +1  
Sep21 210108 50.900 50.900 50.900 50.900 +1.075 0 11 +0  
Oct21 210108 50.575 50.575 50.575 50.575 +1.025 0 7 +0  
Nov21 210108 50.275 50.275 50.275 50.275 +1.000 0 12 +0  
Total Volume and Open Interest 19,505 3,488 +49  
NY Harbor ULSD(NYM) Weekly Monthly
Feb21 210108 154.05 158.63 153.79 157.95 +4.14 66,944 93,260 -803 Hover/Click
Mar21 210108 154.16 158.70 153.93 158.04 +4.11 42,780 58,479 +903 Hover/Click
Apr21 210108 154.00 158.45 153.89 157.84 +4.03 16,384 39,547 +1,425 Hover/Click
May21 210108 155.21 158.30 154.73 157.77 +3.96 9,953 27,092 -76 Hover/Click
Jun21 210108 154.80 158.46 154.40 157.92 +3.88 14,664 40,457 -628 Hover/Click
Jul21 210108 156.31 158.77 156.11 158.26 +3.76 4,089 12,364 +16 Hover/Click
Aug21 210108 155.96 158.87 155.96 158.61 +3.61 2,341 8,307 +480 Hover/Click
Sep21 210108 156.52 159.18 156.52 159.07 +3.50 2,231 10,991 +240 Hover/Click
Oct21 210108 157.76 159.55 157.68 159.55 +3.38 1,398 5,958 +334 Hover/Click
Nov21 210108 158.64 160.28 158.49 159.95 +3.28 789 5,430 -49 Hover/Click
Dec21 210108 158.25 160.66 158.01 160.18 +3.16 6,630 33,382 -1,364 Hover/Click
Jan22 210108 159.53 160.77 158.85 160.57 +3.04 519 9,490 +124 Hover/Click
Feb22 210108 159.66 160.58 159.66 160.58 +2.92 588 1,536 -163 Hover/Click
Mar22 210108 158.75 160.01 158.75 159.85 +2.74 58 1,906 -9 Hover/Click
Total Volume and Open Interest 172,177 369,171 +430  
RBOB Gasoline(NYM) Weekly Monthly
Feb21 210108 148.66 154.95 148.31 154.23 +5.96 68,827 107,759 -5,744 Hover/Click
Mar21 210108 148.72 154.72 148.72 154.05 +5.44 69,931 85,032 +3,250 Hover/Click
Apr21 210108 160.20 164.89 159.95 164.31 +4.56 40,939 40,657 -1,942 Hover/Click
May21 210108 160.68 165.31 160.55 164.74 +4.39 16,450 25,664 -108 Hover/Click
Jun21 210108 160.44 164.76 160.10 164.21 +4.25 22,714 40,929 -2,300 Hover/Click
Jul21 210108 160.00 163.14 159.84 162.98 +4.13 6,613 16,158 +128 Hover/Click
Aug21 210108 159.31 161.15 159.05 161.01 +4.05 3,141 7,871 -22 Hover/Click
Sep21 210108 154.96 158.57 154.96 158.16 +3.98 7,733 23,038 -507 Hover/Click
Oct21 210108 144.80 148.22 144.80 148.05 +3.63 4,299 18,453 -633 Hover/Click
Nov21 210108 143.55 144.80 143.55 144.80 +3.47 1,628 6,131 +124 Hover/Click
Total Volume and Open Interest 246,367 407,472 -7,505  
e-miNY RBOB Gasoline(NYM)
Feb21 210108 154.23 154.23 154.23 154.23 +5.96 1 1 -1  
Mar21 210108 154.05 154.05 154.05 154.05 +5.44        
Apr21 210108 164.31 164.31 164.31 164.31 +4.56        
May21 210108 164.74 164.74 164.74 164.74 +4.39        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Feb21 210108 2.675 2.730 2.626 2.700 -0.029 144,690 175,279 -9,231 Hover/Click
Mar21 210108 2.643 2.685 2.603 2.656 -0.035 69,449 260,444 +2,392 Hover/Click
Apr21 210108 2.655 2.691 2.620 2.659 -0.037 49,936 109,939 +899 Hover/Click
May21 210108 2.670 2.708 2.646 2.680 -0.037 31,550 67,674 +2,610 Hover/Click
Jun21 210108 2.733 2.759 2.701 2.733 -0.036 15,992 38,928 +102 Hover/Click
Jul21 210108 2.798 2.821 2.765 2.798 -0.034 14,811 34,160 -141 Hover/Click
Aug21 210108 2.812 2.836 2.784 2.816 -0.033 7,597 29,612 -61 Hover/Click
Sep21 210108 2.799 2.823 2.771 2.804 -0.031 5,161 47,479 +691 Hover/Click
Oct21 210108 2.827 2.850 2.800 2.829 -0.032 17,093 112,633 +323 Hover/Click
Nov21 210108 2.899 2.904 2.860 2.886 -0.033 5,211 38,531 -341 Hover/Click
Dec21 210108 3.018 3.032 2.988 3.014 -0.029 8,009 42,240 +909 Hover/Click
Jan22 210108 3.107 3.122 3.080 3.102 -0.030 8,099 47,135 +1,500 Hover/Click
Feb22 210108 3.036 3.056 3.022 3.039 -0.028 2,472 24,099 +252 Hover/Click
Mar22 210108 2.862 2.890 2.853 2.877 -0.020 3,299 27,220 +436 Hover/Click
Apr22 210108 2.504 2.511 2.467 2.504 -0.001 3,883 24,694 +256 Hover/Click
May22 210108 2.450 2.458 2.417 2.448 unch 1,948 13,230 +27 Hover/Click
Total Volume and Open Interest 396,575 1,164,143 +1,398  
Brent Crude Oil(ICE) Weekly Monthly
Mar21 210108 54.56 56.36 54.34 55.99 +1.61 414,408 550,313 -27,357 Hover/Click
Apr21 210108 54.48 56.15 54.29 55.83 +1.53 249,214 272,883 +7,589 Hover/Click
May21 210108 54.30 55.90 54.13 55.58 +1.45 143,549 168,272 -4,115 Hover/Click
Jun21 210108 54.07 55.65 53.90 55.27 +1.38 174,771 269,578 +9,986 Hover/Click
Jul21 210108 53.71 55.22 53.63 54.91 +1.32 65,950 135,274 +14,717 Hover/Click
Aug21 210108 53.53 54.88 53.35 54.57 +1.27 41,341 71,741 +5,194 Hover/Click
Sep21 210108 53.23 54.62 53.02 54.24 +1.23 49,575 73,621 -1,683 Hover/Click
Oct21 210108 52.76 54.21 52.76 53.92 +1.20 14,192 42,828 +922 Hover/Click
Nov21 210108 52.48 53.88 52.48 53.61 +1.17 10,745 39,318 +1,735 Hover/Click
Dec21 210108 52.38 53.68 52.19 53.33 +1.13 113,478 269,188 +3,319 Hover/Click
Jan22 210108 53.07 53.07 53.07 53.07 +1.10 7,919 46,731 +2,278 Hover/Click
Feb22 210108 52.45 52.84 52.45 52.84 +1.07 5,284 34,401 -333 Hover/Click
Mar22 210108 52.64 52.64 52.64 52.64 +1.03 7,053 49,769 +1,244 Hover/Click
Apr22 210108 52.45 52.45 52.45 52.45 +1.01 685 15,526 -6 Hover/Click
Total Volume and Open Interest 1,368,478 2,506,286 +12,061  
Gas Oil(ICE) Weekly Monthly
Jan21 210108 435.75 449.50 434.50 443.75 +7.50 58,499 63,856 -14,014 Hover/Click
Feb21 210108 439.25 453.25 437.75 447.25 +7.50 126,959 146,562 +8,028 Hover/Click
Mar21 210108 442.00 455.75 440.75 450.00 +7.50 79,992 124,084 +2,927 Hover/Click
Apr21 210108 443.00 457.00 442.25 451.50 +7.50 33,819 58,049 +596 Hover/Click
May21 210108 444.00 457.75 444.00 452.25 +7.50 16,681 52,034 +2,957 Hover/Click
Jun21 210108 445.00 458.50 444.25 453.25 +7.75 31,860 81,677 +1,697 Hover/Click
Jul21 210108 445.75 459.50 445.75 454.25 +7.50 5,857 30,989 -185 Hover/Click
Aug21 210108 447.00 459.75 447.00 455.25 +7.25 3,935 22,596 -163 Hover/Click
Sep21 210108 448.75 461.25 448.75 456.00 +7.00 5,946 28,592 -872 Hover/Click
Oct21 210108 451.50 461.25 451.00 457.00 +7.00 2,852 36,612 -76 Hover/Click
Total Volume and Open Interest 401,080 938,600 +3,409  
Ethanol(CBOT)
Feb21 210108 1.520 1.520 1.520 1.520 +0.025 0 9 +0  
Mar21 210108 1.533 1.533 1.533 1.533 +0.025 0 2 +0  
Apr21 210108 1.591 1.591 1.591 1.591 +0.025 0 45 +0  
May21 210108 1.586 1.586 1.586 1.586 +0.025 0 37 +0  
Jun21 210108 1.581 1.581 1.581 1.581 +0.025        
Jul21 210108 1.581 1.581 1.581 1.581 +0.025        
Aug21 210108 1.581 1.581 1.581 1.581 +0.025 0 5 +0  
Sep21 210108 1.581 1.581 1.581 1.581 +0.025        
Total Volume and Open Interest 0 98 +0  
WTI Crude Oil(ICE) Weekly Monthly
Feb21 210108 51.00 52.75 50.84 52.24 +1.41 27,787 36,933 -1,149 Hover/Click
Mar21 210108 51.06 52.76 50.88 52.26 +1.39 64,121 69,634 +5,117 Hover/Click
Apr21 210108 50.93 52.66 50.93 52.19 +1.36 67,911 25,744 +4,117 Hover/Click
May21 210108 51.00 52.39 50.94 52.04 +1.31 46,131 19,520 +4,276 Hover/Click
Jun21 210108 50.92 52.15 50.83 51.82 +1.25 40,831 56,151 -1,297 Hover/Click
Jul21 210108 50.55 51.62 50.55 51.54 +1.20 8,442 11,829 -162 Hover/Click
Aug21 210108 50.31 51.30 50.31 51.23 +1.14 3,542 9,329 -48 Hover/Click
Sep21 210108 50.21 50.97 50.21 50.91 +1.09 4,545 13,979 +453 Hover/Click
Oct21 210108 50.53 50.58 50.53 50.58 +1.03 1,930 8,597 +56 Hover/Click
Nov21 210108 50.27 50.27 50.27 50.27 +0.99 1,653 8,346 +253 Hover/Click
Dec21 210108 49.21 50.04 49.21 49.98 +0.96 20,385 85,292 +1,283 Hover/Click
Jan22 210108 49.00 49.67 49.00 49.67 +0.92 778 5,519 +309 Hover/Click
Feb22 210108 49.39 49.39 49.39 49.39 +0.89 361 2,534 +150 Hover/Click
Mar22 210108 49.12 49.12 49.12 49.12 +0.87 747 8,837 -158 Hover/Click
Apr22 210108 48.87 48.87 48.87 48.87 +0.84 128 3,599 -79 Hover/Click
May22 210108 48.65 48.65 48.65 48.65 +0.81 246 3,410 +119 Hover/Click
Total Volume and Open Interest 305,750 497,020 +12,221  
US Dollar Index(ICE) Weekly Monthly
Mar21 210108 89.840 90.230 89.625 90.067 +0.277 40,287 36,316 -620 Hover/Click
Jun21 210108 89.855 90.145 89.620 90.048 +0.278 121 622 +39 Hover/Click
Sep21 210108 89.900 90.080 89.690 90.033 +0.278 8 48 +7 Hover/Click
Total Volume and Open Interest 40,428 36,995 -574  
Australian Dollar(CME) Weekly Monthly
Mar21 210108 77.66 78.03 77.32 77.53 -0.10 151,617 142,097 -2,381 Hover/Click
Jun21 210108 77.68 78.07 77.38 77.58 -0.10 78 201 +30 Hover/Click
Sep21 210108 77.89 78.02 77.50 77.62 -0.09 10 280 +10 Hover/Click
Total Volume and Open Interest 151,896 143,733 -2,360  
British Pound(CME) Weekly Monthly
Mar21 210108 135.72 136.42 135.44 135.68 -0.08 96,585 140,338 -336 Hover/Click
Jun21 210108 135.91 136.47 135.51 135.75 -0.08 49 549 -4 Hover/Click
Sep21 210108 135.83 136.38 135.74 135.83 -0.08 0 241 +0 Hover/Click
Total Volume and Open Interest 97,151 142,868 -341  
Canadian Dollar(CME) Weekly Monthly
Mar21 210108 78.83 79.02 78.49 78.68 -0.17 82,930 151,591 +1,913 Hover/Click
Jun21 210108 78.85 79.02 78.51 78.70 -0.16 110 2,897 +29 Hover/Click
Sep21 210108 78.81 78.98 78.57 78.71 -0.16 3 692 +2 Hover/Click
Dec21 210108 78.80 78.99 78.58 78.72 -0.16 95 510 -28 Hover/Click
Total Volume and Open Interest 83,314 157,998 +1,874  
Japanese Yen(CME) Weekly Monthly
Mar21 210108 96.35 96.59 96.13 96.30 -0.05 132,584 198,652 -6,221 Hover/Click
Jun21 210108 96.47 96.69 96.24 96.41 -0.04 53 183 -4 Hover/Click
Sep21 210108 96.51 96.71 96.36 96.51 -0.05 30 160 +30 Hover/Click
Total Volume and Open Interest 133,329 200,516 -6,447  
Swiss Franc(CME) Weekly Monthly
Mar21 210108 113.16 113.55 112.76 113.03 -0.16 25,519 48,933 +76 Hover/Click
Jun21 210108 113.24 113.81 113.07 113.33 -0.16 32 91 +7 Hover/Click
Sep21 210108 113.63 113.98 113.44 113.63 -0.16 0 85 +0 Hover/Click
Total Volume and Open Interest 25,551 49,111 +83  
EuroFX(CME) Weekly Monthly
Mar21 210108 122.86 123.02 122.10 122.33 -0.52 215,013 665,737 -58 Hover/Click
Jun21 210108 123.01 123.27 122.36 122.58 -0.52 489 1,469 +1 Hover/Click
Sep21 210108 123.39 123.49 122.65 122.83 -0.52 1 1,241 +0 Hover/Click
Total Volume and Open Interest 217,715 673,626 +94  
Mexican Peso(CME) Weekly Monthly
Jan21 210108 498.50 502.38 496.38 498.50 +0.38 4 84 -3  
Feb21 210108 498.75 500.75 495.00 497.13 +0.50 30 10 -30  
Total Volume and Open Interest 74,065 144,385 +3,094  
Brazilian Real(CME) Weekly Monthly
Feb21 210108 184.55 187.70 183.65 184.20 -1.15 13,602 22,218 +1,234  
Mar21 210108 183.70 187.60 183.60 184.10 -1.10 327 1,810 +32 Hover/Click
Apr21 210108 183.95 187.05 183.95 183.95 -1.10 4 10 -2  
May21 210108 183.70 183.70 183.70 183.70 -1.15        
Total Volume and Open Interest 13,933 24,038 +1,264  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210108 168~300 169~130 168~050 168~240 -0~150 691,300 1,151,513 +1,115 Hover/Click
Jun21 210108 166~240 167~230 166~230 167~040 -0~150 38 37 +22 Hover/Click
Sep21 210108 167~040 167~040 167~040 167~040 -0~150       Hover/Click
Total Volume and Open Interest 691,338 1,151,550 +1,137  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210108 136~280 136~295 136~165 136~210 -0~095 2,672,939 3,283,386 +62,375 Hover/Click
Jun21 210108 135~280 135~285 135~170 135~205 -0~115 67 183 +11 Hover/Click
Sep21 210108 135~205 135~205 135~205 135~205 -0~115       Hover/Click
Total Volume and Open Interest 2,673,006 3,283,569 +62,386  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210108 125~212 125~224 125~166 125~190 -0~036 1,519,420 3,164,823 -33,177 Hover/Click
Jun21 210108 125~156 125~156 125~140 125~156 -0~036 0 1 +0 Hover/Click
Sep21 210108 125~156 125~156 125~156 125~156 -0~036       Hover/Click
Total Volume and Open Interest 1,519,420 3,164,824 -33,177  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210108 110~141 110~146 110~137 110~142 unch 565,562 1,928,604 -21 Hover/Click
Jun21 210108 110~142 110~142 110~142 110~142 unch       Hover/Click
Sep21 210108 110~142 110~142 110~142 110~142 unch       Hover/Click
Total Volume and Open Interest 565,562 1,928,604 -21  
Eurodollars(CME) Weekly Monthly
Mar21 210108 99.825 99.825 99.815 99.820 unch 169,682 1,086,365 +12,202 Hover/Click
Jun21 210108 99.825 99.830 99.820 99.825 unch 182,503 986,863 +9,292 Hover/Click
Sep21 210108 99.820 99.820 99.810 99.815 unch 189,276 804,014 +10,482 Hover/Click
Dec21 210108 99.775 99.780 99.770 99.775 unch 213,094 759,382 +27,407 Hover/Click
Mar22 210108 99.800 99.810 99.790 99.800 unch 181,841 656,202 +11,697 Hover/Click
Jun22 210108 99.780 99.790 99.770 99.775 -0.010 180,511 696,411 +32,270 Hover/Click
Sep22 210108 99.750 99.760 99.740 99.745 -0.015 168,102 506,730 +4,546 Hover/Click
Dec22 210108 99.685 99.690 99.665 99.670 -0.025 182,285 405,250 +7,389 Hover/Click
Mar23 210108 99.670 99.680 99.645 99.650 -0.030 225,869 708,311 +13,284 Hover/Click
Jun23 210108 99.600 99.610 99.565 99.575 -0.040 177,074 396,474 -231 Hover/Click
Sep23 210108 99.450 99.460 99.405 99.420 -0.045 167,241 424,597 -4,324 Hover/Click
Dec23 210108 99.380 99.390 99.330 99.350 -0.045 178,244 340,095 -4,248 Hover/Click
Mar24 210108 99.305 99.315 99.250 99.270 -0.055 124,685 285,540 -5,138 Hover/Click
Jun24 210108 99.225 99.235 99.165 99.185 -0.060 73,126 204,434 -3,751 Hover/Click
Sep24 210108 99.145 99.155 99.080 99.100 -0.065 81,020 194,100 +6,990 Hover/Click
Dec24 210108 99.060 99.065 98.990 99.010 -0.070 63,951 200,779 -1,380 Hover/Click
Mar25 210108 98.980 98.985 98.910 98.930 -0.070 39,972 148,216 +1,579 Hover/Click
Jun25 210108 98.900 98.905 98.825 98.850 -0.070 35,283 117,361 +545 Hover/Click
Total Volume and Open Interest 2,826,398 9,416,558 +119,502  
Ultra T-Bond(CBOT)
Mar21 210108 205~00 206~02 203~20 204~25 -0~23 272,953 1,042,806 +3,891  
Jun21 210108 203~00 204~04 202~08 203~05 -0~27        
Sep21 210108 203~05 203~05 203~05 203~05 -0~27        
Total Volume and Open Interest 272,953 1,042,806 +3,891  
Ultra 10-Yr T-Note(CBOT)
Mar21 210108 153~295 154~015 153~095 153~185 -0~160 487,690 1,022,868 +19,078  
Jun21 210108 152~135 152~135 152~135 152~135 -0~160        
Sep21 210108 152~135 152~135 152~135 152~135 -0~160        
Total Volume and Open Interest 487,690 1,022,868 +19,078  
30 Day Federal Funds(CBOT)
Jan21 210108 99.912 99.915 99.912 99.912 unch 14,607 158,560 -6,636  
Feb21 210108 99.920 99.925 99.920 99.920 unch 18,233 152,130 +4,621  
Mar21 210108 99.920 99.930 99.920 99.925 +0.005 15,761 86,244 +2,177  
Apr21 210108 99.925 99.930 99.925 99.925 +0.005 9,855 102,242 +122  
May21 210108 99.930 99.935 99.925 99.930 +0.005 14,506 78,480 +1,159  
Jun21 210108 99.930 99.930 99.925 99.930 +0.005 4,975 60,027 +1,506  
Total Volume and Open Interest 125,660 1,000,211 +886  
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 210108 223.66 224.34 222.78 223.56 +0.36 94,896 253,378 +3,230  
Jun21 210108 222.40 222.40 221.92 221.92 +0.36 0 2,611 +0  
Sep21 210108 220.52 220.52 220.52 220.52 +0.36        
Total Volume and Open Interest 94,896 255,989 +3,230  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210108 177.33 177.53 177.16 177.30 +0.05 842,515 1,401,538 +71,808 Hover/Click
Jun21 210108 174.49 174.53 174.40 174.40 +0.04 7 196 +1 Hover/Click
Sep21 210108 176.79 176.79 176.79 176.79 +0.05       Hover/Click
Total Volume and Open Interest 842,522 1,401,734 +71,809  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210108 135.15 135.20 135.11 135.13 +0.01 415,902 1,117,151 +65,722 Hover/Click
Jun21 210108 135.65 135.65 135.65 135.65 +0.01 0 1 -2 Hover/Click
Sep21 210108 138.38 138.38 138.38 138.38 +0.01       Hover/Click
Total Volume and Open Interest 415,902 1,117,152 +65,720  
Euro-Schatz(EUREX)
Mar21 210108 112.27 112.29 112.27 112.28 +0.01 355,306 1,383,963 +27,061  
Jun21 210108 112.18 112.18 112.18 112.18 +0.01 201 102 +101  
Sep21 210108 112.86 112.86 112.86 112.86 +0.01        
Total Volume and Open Interest 355,507 1,384,065 +27,162  
3-Mth Euribor(EUREX)
Mar21 210108 100.550 100.550 100.545 100.545 -0.010 0 1,147 +0  
Jun21 210108 100.550 100.550 100.550 100.550 -0.005 0 518 +0  
Sep21 210108 100.550 100.550 100.550 100.550 -0.005 0 941 +0  
Total Volume and Open Interest 0 3,733 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210108 134~13 134~19 134~08 134~12 +0~01 301,124 461,073 -3,699 Hover/Click
Jun21 210108 133~13 133~13 133~13 133~13 +0~01 5 62 +0 Hover/Click
Total Volume and Open Interest 301,129 461,135 -3,699  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210108 100.00 100.01 100.00 100.00 unch 180,622 593,280 -1,246 Hover/Click
Jun21 210108 100.04 100.04 100.04 100.04 unch 136,463 696,816 -675 Hover/Click
Sep21 210108 100.06 100.07 100.06 100.07 unch 72,791 569,514 +2,855 Hover/Click
Dec21 210108 100.07 100.08 100.07 100.08 unch 65,277 512,278 +8,102 Hover/Click
Mar22 210108 100.01 100.01 100.00 100.01 unch 64,579 641,598 +4,942 Hover/Click
Jun22 210108 99.99 100.00 99.98 99.99 -0.01 55,550 312,447 -2,422 Hover/Click
Total Volume and Open Interest 947,652 4,405,144 -6,933  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210108 100.555 100.555 100.545 100.545 -0.005 33,007 336,800 +2,801  
Jun21 210108 100.555 100.555 100.545 100.545 -0.005 35,910 364,067 -5,922  
Sep21 210108 100.555 100.555 100.545 100.550 -0.005 40,312 341,405 +2,347  
Total Volume and Open Interest 623,284 3,218,544 +6,232  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210108 99.98 99.99 99.97 99.99 +0.01 3,260 134,318 -1,319  
Jun21 210108 99.98 99.98 99.97 99.98 unch 4,755 144,702 +1,030  
Sep21 210108 99.95 99.97 99.95 99.97 +0.01 7,529 131,420 -1,801  
Dec21 210108 99.93 99.94 99.93 99.94 unch 3,622 117,375 +2,386  
Mar22 210108 99.91 99.92 99.91 99.92 unch 3,234 123,125 +39  
Jun22 210108 99.88 99.89 99.88 99.89 unch 3,452 55,201 +1,358  
Sep22 210108 99.85 99.85 99.84 99.85 unch 1,292 47,914 +725  
Dec22 210108 99.80 99.81 99.80 99.80 unch 1,032 25,436 +50  
Mar23 210108 99.78 99.78 99.77 99.77 +0.01 400 704 +366  
Jun23 210108 99.71 99.71 99.71 99.71 unch 0 500 +0  
Total Volume and Open Interest 28,630 781,243 +2,830  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210108 98.90 98.92 98.85 98.86 -0.04 243,768 1,422,922 +18,709  
Jun21 210108 98.83 98.83 98.83 98.83 -0.04        
Total Volume and Open Interest 243,768 1,422,922 +18,709  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210108 99.81 99.82 99.80 99.81 -0.00 109,032 847,082 +12,806  
Jun21 210108 99.81 99.81 99.81 99.81 -0.00        
Total Volume and Open Interest 109,032 847,082 +12,806  
Gold(CMX) Weekly Monthly
Feb21 210108 1915.2 1918.4 1827.8 1835.4 -78.2 366,605 396,956 -8,279 Hover/Click
Apr21 210108 1921.6 1922.3 1832.0 1839.7 -78.3 25,532 102,896 +6,623 Hover/Click
Jun21 210108 1925.1 1925.1 1837.6 1842.7 -78.4 7,404 36,748 +376 Hover/Click
Aug21 210108 1919.7 1926.6 1844.0 1845.4 -78.6 3,806 12,503 +624 Hover/Click
Oct21 210108 1924.5 1924.5 1848.2 1848.2 -78.5 754 5,857 +56 Hover/Click
Dec21 210108 1932.5 1932.5 1845.2 1851.1 -78.4 714 10,479 +144 Hover/Click
Feb22 210108 1935.8 1935.8 1850.0 1854.2 -78.6 1,130 2,254 +354 Hover/Click
Apr22 210108 1856.9 1856.9 1856.9 1856.9 -78.6 7 18 +0 Hover/Click
Jun22 210108 1859.8 1859.8 1859.8 1859.8 -78.6 20 113 -2 Hover/Click
Aug22 210108 1861.3 1861.3 1861.3 1861.3 -78.6 0 4 +0 Hover/Click
Oct22 210108 1865.0 1865.0 1865.0 1865.0 -78.6       Hover/Click
Dec22 210108 1868.3 1868.3 1868.3 1868.3 -78.6 16 295 +1 Hover/Click
Total Volume and Open Interest 406,795 569,263 +375  
Silver(CMX) Weekly Monthly
Mar21 210108 2728.0 2733.5 2453.0 2463.7 -262.4 129,359 145,233 -1,791 Hover/Click
May21 210108 2732.0 2732.0 2460.5 2469.9 -263.1 2,746 17,134 +546 Hover/Click
Jul21 210108 2739.0 2739.0 2471.5 2477.3 -262.9 676 5,039 -73 Hover/Click
Sep21 210108 2686.5 2700.0 2480.0 2484.5 -262.8 610 3,162 +181 Hover/Click
Dec21 210108 2757.5 2757.5 2491.5 2493.9 -262.3 480 3,462 +238 Hover/Click
Mar22 210108 2728.0 2728.0 2503.3 2503.3 -261.7 3 25 +3 Hover/Click
May22 210108 2508.3 2508.3 2508.3 2508.3 -261.7 0 4 +0 Hover/Click
Total Volume and Open Interest 134,246 175,160 -845  
Platinum(NYMEX) Weekly Monthly
Jan21 210108 1109.0 1117.0 1065.7 1065.7 -54.0 385 872 +107 Hover/Click
Apr21 210108 1129.9 1139.7 1058.4 1071.3 -53.3 15,337 58,976 -177 Hover/Click
Jul21 210108 1132.7 1142.5 1063.3 1075.8 -52.8 205 1,131 +85 Hover/Click
Oct21 210108 1117.0 1124.8 1071.3 1080.6 -51.6 2 88 +0 Hover/Click
Total Volume and Open Interest 15,960 61,199 +14  
Palladium(NYMEX) Weekly Monthly
Mar21 210108 2433.50 2448.00 2341.00 2365.00 -66.60 1,883 9,498 -21 Hover/Click
Jun21 210108 2437.00 2445.50 2372.80 2372.80 -66.40 4 156 -1 Hover/Click
Sep21 210108 2370.10 2370.10 2370.10 2370.10 -66.40       Hover/Click
Total Volume and Open Interest 1,887 9,654 -22  
Copper(CMX) Weekly Monthly
Mar21 210108 370.60 373.40 362.90 367.35 -2.25 93,045 165,846 +520 Hover/Click
May21 210108 371.05 374.00 363.70 368.00 -2.30 10,331 39,269 +1,503 Hover/Click
Jul21 210108 373.15 373.60 364.00 368.30 -2.25 3,150 23,341 +674 Hover/Click
Sep21 210108 373.45 373.45 364.40 368.35 -2.10 965 14,664 +339 Hover/Click
Dec21 210108 373.35 373.35 364.60 368.05 -1.95 420 6,172 +114 Hover/Click
Total Volume and Open Interest 109,470 259,494 +2,552  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210108 30951 31148 30687 30993 +51 314,928 88,287 +7,190 Hover/Click
Jun21 210108 30810 31022 30576 30876 +53 128 114 +22 Hover/Click
Sep21 210108 30710 30883 30536 30808 +51 3 11 +1 Hover/Click
Dec21 210108 30708 30708 30545 30708 +54 0 1 +0 Hover/Click
Total Volume and Open Interest 315,059 88,413 +7,213  
S & P 500(CME) Weekly Monthly
Mar21 210108 3807.25 3823.50 3794.00 3817.50 +22.00 3,840 13,593 +1,240 Hover/Click
Jun21 210108 3807.00 3807.00 3807.00 3807.00 +22.00       Hover/Click
Sep21 210108 3796.25 3796.25 3796.25 3796.25 +21.25       Hover/Click
Dec21 210108 3786.00 3786.00 3786.00 3786.00 +21.75       Hover/Click
Total Volume and Open Interest 3,840 13,667 +1,240  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210108 3797.75 3824.50 3775.00 3817.50 +22.00 2,127,155 2,566,085 +17,579 Hover/Click
Jun21 210108 3785.25 3813.00 3765.00 3807.00 +22.00 3,098 6,071 +1,180 Hover/Click
Sep21 210108 3790.00 3803.00 3759.00 3796.25 +21.25 19 48 +5 Hover/Click
Dec21 210108 3786.00 3786.00 3786.00 3786.00 +21.75 4 40 +0 Hover/Click
Total Volume and Open Interest 2,130,276 2,572,244 +18,764  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210108 12927.00 13125.00 12919.00 13097.25 +169.25 755,618 227,124 +7,434 Hover/Click
Jun21 210108 12916.00 13108.00 12908.50 13083.00 +169.00 760 1,231 +33 Hover/Click
Sep21 210108 13085.25 13085.25 13080.25 13080.25 +170.25 3 7 -1 Hover/Click
Total Volume and Open Interest 756,381 228,364 +7,466  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210108 2416.70 2434.90 2385.60 2413.20 -4.70 22,597 54,029 +1,856 Hover/Click
Jun21 210108 2424.20 2424.20 2403.20 2424.20 -5.60       Hover/Click
Sep21 210108 2428.90 2428.90 2428.90 2428.90 -5.60       Hover/Click
Total Volume and Open Interest 22,597 54,029 +1,856  
Volatility Index(CBOE)
Jan21 210108 23.20 23.77 22.55 22.78 -0.45 125,664 104,005 -7,458  
Feb21 210108 25.00 25.62 24.62 24.83 -0.15 99,942 135,313 +9,978  
Mar21 210108 25.55 25.97 25.10 25.28 -0.25 24,934 35,287 +3,472  
Apr21 210108 25.75 26.10 25.42 25.58 -0.15 6,114 13,144 +259  
Total Volume and Open Interest 265,063 308,829 +7,479  
S & P 600(CME)
Mar21 210108 1190.30 1190.30 1190.30 1190.30 -9.70        
Jun21 210108 1191.00 1191.00 1191.00 1191.00 -9.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210108 2095.50 2112.50 2058.80 2089.50 -5.00 341,236 540,247 +14,027 Hover/Click
Jun21 210108 2094.90 2108.70 2055.30 2084.80 -5.40 127 84 +12 Hover/Click
Sep21 210108 2079.10 2079.10 2079.10 2079.10 -5.20       Hover/Click
Total Volume and Open Interest 341,363 540,331 +14,039  
Nikkei 225(CME)
Mar21 210108 27615 28380 27615 28315 +690 9,294 16,154 +857  
Jun21 210108 28130 28210 28130 28155 +690 13 23 +6  
Total Volume and Open Interest 9,307 16,177 +863  
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 210108 27645 28170 27640 28140 +700 514,888 252,555 +3,154  
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 210108 27640 28170 27640 28140 +700 41,513 210,144 -3,464  
Jun21 210108 27450 27950 27450 27950 +690 120 21,956 +64  
Sep21 210108 27800 27890 27800 27890 +700 0 1,202 +0  
Total Volume and Open Interest 41,636 302,125 -3,131  
Nikkei 225(CME) Yen
Mar21 210108 27590 28370 27580 28290 +695 41,719 45,954 +219  
Jun21 210108 28020 28160 27945 28100 +695 4 14 +0  
Sep21 210108 28025 28025 28025 28025 +695        
Total Volume and Open Interest 41,723 45,968 +219  
Nikkei 225(CME) e-Mini Yen
Mar21 210108 28290 28290 28290 28290 +690        
Jun21 210108 28100 28100 28100 28100 +690        
Sep21 210108 28030 28030 28030 28030 +700        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan21 210108 5717.5 5725.0 5674.0 5705.5 +37.0 80,021 252,403 -5,177  
Feb21 210108 5715.5 5715.5 5671.0 5700.5 +37.0 141 589 +548  
Mar21 210108 5704.5 5705.0 5680.0 5694.5 +37.0 193 8,205 +61  
Jun21 210108 5605.5 5605.5 5605.5 5605.5 +37.0 0 17 +0  
Sep21 210108 5587.0 5587.0 5587.0 5587.0 +37.0        
Dec21 210108 5563.0 5563.0 5563.0 5563.0 +37.0 0 28,501 +0  
Total Volume and Open Interest 80,355 304,346 +559  
Hang Seng Index(HKFE) Weekly Monthly
Jan21 210108 27530 27967 27410 27801 +258 124,340 116,464 -3,374  
Feb21 210108 27494 27938 27414 27770 +234 238 1,304 +14  
Mar21 210108 27434 27900 27362 27741 +259 138 8,935 -11  
Total Volume and Open Interest 124,851 130,720 -3,342  
DAX(EUREX) Weekly Monthly
Mar21 210108 13981.0 14123.0 13973.0 14009.0 +29.0 56,856 69,053 +656  
Jun21 210108 14053.0 14066.0 14011.0 14015.0 +29.0 14 164 +4  
Sep21 210108 13999.0 13999.0 13999.0 13999.0 +29.0 0 2 +0  
Total Volume and Open Interest 56,870 69,219 +660  
Mini-DAX(EUREX)
Mar21 210108 13985.0 14122.0 13976.0 14009.0 +29.0 58,038 15,878 +113  
Jun21 210108 14051.0 14115.0 14000.0 14015.0 +29.0 39 109 +16  
Sep21 210108 14000.0 14000.0 13999.0 13999.0 +29.0 0 1 -1  
Total Volume and Open Interest 58,077 15,988 +128  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210108 3614 3646 3611 3622 +7 927,710 3,043,289 +30,678  
Jun21 210108 3592 3594 3570 3570 +7 46 58,031 +3  
Sep21 210108 3558 3558 3558 3558 +6 0 385 +0  
Total Volume and Open Interest 927,756 3,147,422 +30,681  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210108 10754 10754 10664 10679 -12 42,193 151,616 +1,672  
Jun21 210108 10552 10569 10519 10519 -12 8 4,011 +6  
Sep21 210108 10492 10492 10492 10492 -12 0 7 +0  
Total Volume and Open Interest 42,201 155,634 +1,678  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210108 6834.00 6865.00 6789.50 6818.00 -11.50 186,549 735,137 +18,279  
Jun21 210108 6783.00 6797.00 6763.00 6763.00 -12.50 11 100 +1  
Sep21 210108 6748.50 6748.50 6710.00 6710.00 -12.50 4 7 -1  
Total Volume and Open Interest 186,564 735,244 +18,279  
SPI 200(SFE) Weekly Monthly
Mar21 210108 6659.0 6701.0 6637.0 6697.0 +46.0 50,907 264,647 +998  
Jun21 210108 6681.0 6681.0 6681.0 6681.0 +45.0 6 440 -2  
Sep21 210108 6610.0 6610.0 6610.0 6610.0 +45.0        
Total Volume and Open Interest 50,992 265,758 +1,050  
FTSE MIB(ISE)
Mar21 210108 22835.00 22910.00 22575.00 22641.00 -28.00 25,461 67,038 +3,242  
Jun21 210108 22600.00 22640.00 22370.00 22386.00 -31.00 14 67 +13  
Sep21 210108 22259.00 22259.00 22259.00 22259.00 -31.00        
Total Volume and Open Interest 25,475 67,105 +3,255  
KOSPI 200(KFE)
Mar21 210108 406.90 432.20 406.15 430.35 +18.55 535,789 234,601 +1,742  
Jun21 210108 406.50 431.90 405.90 429.90 +18.40 218 15,088 +512  
Sep21 210108 410.00 421.10 410.00 421.10 +10.05 1 695 +285  
Total Volume and Open Interest 536,017 280,726 +2,539  
GSCI(CME) Weekly Monthly
Jan21 210108 426.00 428.55 423.30 426.60 +3.90 250 5,789 +2  
Feb21 210108 425.75 428.90 424.95 427.60 +3.55 66 70 +66  
Mar21 210108 426.70 426.70 426.70 426.70 +1.75 0 1 +0  
Total Volume and Open Interest 316 5,860 +68  
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php