Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon January 11, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 210111 1381.50 1384.50 1360.00 1374.50 -1.25 1,097 1,133 -829 Hover/Click
Mar21 210111 1379.25 1388.75 1354.00 1372.50 -2.25 150,334 406,514 -2,027 Hover/Click
May21 210111 1376.75 1385.50 1352.50 1370.00 -1.25 39,682 167,046 +881 Hover/Click
Jul21 210111 1361.75 1371.25 1341.50 1358.25 +0.25 28,161 138,030 -644 Hover/Click
Aug21 210111 1314.00 1322.00 1295.00 1310.25 -1.75 2,125 12,074 -101 Hover/Click
Sep21 210111 1219.25 1227.75 1203.25 1213.75 -4.50 1,114 8,000 +228 Hover/Click
Nov21 210111 1161.75 1170.00 1148.25 1155.00 -6.75 21,593 145,172 +1,342 Hover/Click
Jan22 210111 1156.75 1168.00 1145.25 1151.75 -7.00 1,296 15,053 -124 Hover/Click
Mar22 210111 1135.75 1143.00 1118.50 1126.00 -9.50 1,732 32,429 +258 Hover/Click
May22 210111 1132.50 1136.00 1114.75 1118.75 -10.50 591 6,175 +66 Hover/Click
Jul22 210111 1131.50 1133.50 1110.25 1114.00 -13.00 232 2,960 -42 Hover/Click
Aug22 210111 1101.75 1101.75 1101.75 1101.75 -15.00 0 80 +0 Hover/Click
Sep22 210111 1071.00 1072.75 1071.00 1072.75 -14.75 0 166 +0 Hover/Click
Nov22 210111 1061.00 1072.75 1043.25 1048.75 -14.25 217 5,252 +79 Hover/Click
Total Volume and Open Interest 248,175 940,185 -913  
Soybean Meal(CBOT) Weekly Monthly
Jan21 210111 448.50 451.90 443.80 451.80 +7.00 955 1,213 -738 Hover/Click
Mar21 210111 441.70 447.40 437.30 446.80 +7.20 44,105 175,003 -3,969 Hover/Click
May21 210111 437.40 442.50 433.90 442.00 +6.20 16,981 95,069 +2,184 Hover/Click
Jul21 210111 434.60 439.00 430.80 438.20 +5.60 11,193 55,894 +684 Hover/Click
Aug21 210111 421.90 425.70 418.30 424.20 +4.00 2,553 9,791 +230 Hover/Click
Sep21 210111 400.90 403.50 397.80 402.20 +2.60 913 10,986 +265 Hover/Click
Oct21 210111 379.10 380.90 376.00 379.00 +1.40 1,016 13,255 -146 Hover/Click
Dec21 210111 375.70 378.30 373.60 376.20 +1.20 3,312 44,262 -300 Hover/Click
Jan22 210111 374.30 375.00 370.70 372.60 +0.30 300 3,635 -119 Hover/Click
Mar22 210111 366.20 366.70 359.60 361.30 -3.20 357 3,408 +163 Hover/Click
Total Volume and Open Interest 82,095 418,537 -1,636  
Soybean Oil(CBOT) Weekly Monthly
Jan21 210111 43.90 43.97 42.93 43.13 -0.63 351 548 -318 Hover/Click
Mar21 210111 43.66 44.05 42.50 42.63 -0.96 71,481 202,898 -1,664 Hover/Click
May21 210111 43.34 43.64 42.15 42.27 -0.95 24,221 99,160 +1,123 Hover/Click
Jul21 210111 43.02 43.31 41.87 42.08 -0.86 12,301 63,700 +413 Hover/Click
Aug21 210111 42.38 42.62 41.24 41.49 -0.80 3,450 15,010 +684 Hover/Click
Sep21 210111 41.61 41.78 40.50 40.72 -0.80 1,676 10,083 -8 Hover/Click
Oct21 210111 40.42 40.87 39.78 39.94 -0.71 1,487 13,730 -30 Hover/Click
Dec21 210111 40.50 40.70 39.52 39.67 -0.66 4,277 45,062 -578 Hover/Click
Jan22 210111 39.55 40.17 39.23 39.38 -0.63 592 4,094 +3 Hover/Click
Mar22 210111 39.01 39.64 38.76 38.99 -0.63 314 3,914 +64 Hover/Click
Total Volume and Open Interest 120,327 464,896 -347  
Canola(WCE) Weekly Monthly
Jan21 210111 665.3 665.3 665.3 665.3 +7.6       Hover/Click
Mar21 210111 665.3 673.3 663.5 672.8 +7.6 13,414 85,836 -2,149 Hover/Click
May21 210111 653.4 658.5 651.3 658.2 +4.7 12,610 31,255 +1,411 Hover/Click
Jul21 210111 639.9 644.5 637.7 643.1 +3.2 6,870 40,348 +1,160 Hover/Click
Nov21 210111 545.2 547.0 540.5 546.5 +1.3 4,471 51,108 +187 Hover/Click
Total Volume and Open Interest 37,391 210,077 +609  
Corn(CBOT) Weekly Monthly
Mar21 210111 496.50 500.50 490.25 492.25 -4.00 185,782 824,202 -7,473 Hover/Click
May21 210111 497.50 501.00 491.50 494.00 -3.50 81,336 325,940 +19,319 Hover/Click
Jul21 210111 494.00 497.75 489.50 491.25 -3.50 62,396 257,514 +4,962 Hover/Click
Sep21 210111 456.25 459.00 453.50 456.00 -0.50 11,311 124,248 +2,870 Hover/Click
Dec21 210111 439.50 442.75 438.00 440.75 +0.25 31,865 241,711 +3,931 Hover/Click
Mar22 210111 444.25 447.75 443.25 447.00 +1.25 2,584 24,499 +207 Hover/Click
May22 210111 446.00 450.50 444.50 449.50 +2.75 531 3,116 +54 Hover/Click
Jul22 210111 444.75 452.50 443.25 450.25 +5.25 890 18,092 +235 Hover/Click
Sep22 210111 416.25 418.50 414.75 417.25 +2.00 534 2,716 -64 Hover/Click
Dec22 210111 407.25 410.00 406.50 407.75 +0.50 727 14,393 +372 Hover/Click
Total Volume and Open Interest 377,967 1,837,912 +24,407  
Wheat(CBOT) Weekly Monthly
Mar21 210111 639.00 651.50 628.75 634.75 -4.00 47,486 196,508 -2,892 Hover/Click
May21 210111 640.75 652.50 631.00 636.75 -4.00 14,766 61,264 -448 Hover/Click
Jul21 210111 631.50 640.50 623.75 628.75 -3.00 14,492 85,955 -134 Hover/Click
Sep21 210111 634.00 642.25 626.75 631.00 -3.00 4,084 30,159 -191 Hover/Click
Dec21 210111 641.25 649.25 634.25 638.50 -3.25 3,987 35,948 +259 Hover/Click
Mar22 210111 647.50 655.00 642.25 645.00 -3.25 357 8,284 +31 Hover/Click
Total Volume and Open Interest 85,362 422,211 -3,306  
Wheat(KCBT) Weekly Monthly
Mar21 210111 594.50 604.75 588.00 594.00 -0.75 17,350 122,254 -291 Hover/Click
May21 210111 600.00 609.00 592.75 598.50 -0.75 4,014 39,460 +215 Hover/Click
Jul21 210111 602.00 611.75 595.75 601.75 -0.75 5,185 41,515 +1,073 Hover/Click
Sep21 210111 607.50 616.00 601.00 606.75 -0.50 1,167 9,000 +154 Hover/Click
Dec21 210111 618.75 622.75 609.25 614.25 -0.75 734 10,237 +176 Hover/Click
Mar22 210111 622.00 626.75 613.50 618.75 -1.00 24 921 +9 Hover/Click
May22 210111 616.25 616.50 605.50 608.75 -2.00 48 71 -1 Hover/Click
Total Volume and Open Interest 28,543 224,032 +1,339  
Wheat(MGE) Weekly Monthly
Mar21 210111 608.50 614.50 602.25 606.00 -1.75 3,912 40,473 -675 Hover/Click
May21 210111 616.25 622.75 611.00 614.50 -1.75 1,416 13,444 +200 Hover/Click
Jul21 210111 619.75 626.00 614.00 617.75 -1.75 927 13,162 +220 Hover/Click
Sep21 210111 622.00 628.25 616.50 620.75 -1.75 662 8,957 +119 Hover/Click
Dec21 210111 629.75 634.50 621.50 626.00 -2.50 275 4,104 +125 Hover/Click
Mar22 210111 626.75 628.50 622.75 627.25 -3.50 45 485 +19 Hover/Click
Total Volume and Open Interest 7,237 80,627 +8  
Oats(CBOT) Weekly Monthly
Mar21 210111 352.75 357.50 352.75 354.75 -3.00 210 3,837 -24 Hover/Click
May21 210111 349.00 350.00 348.00 349.75 -2.25 33 533 +6 Hover/Click
Jul21 210111 344.75 344.75 344.75 344.75 -2.75 0 79 +0 Hover/Click
Sep21 210111 311.00 311.00 311.00 311.00 -1.25 1 10 -1 Hover/Click
Total Volume and Open Interest 247 4,780 -17  
Rough Rice(CBOT) Weekly Monthly
Jan21 210111 12.45 12.48 12.34 12.34 -0.07 2 203 +1 Hover/Click
Mar21 210111 12.66 12.74 12.58 12.58 -0.08 309 9,505 +65 Hover/Click
May21 210111 12.75 12.86 12.75 12.75 -0.07 5 64 +0 Hover/Click
Jul21 210111 12.81 12.81 12.81 12.81 -0.07 0 7 +0 Hover/Click
Total Volume and Open Interest 316 9,817 +66  
Live Cattle(CME) Weekly Monthly
Feb21 210111 114.350 114.385 113.080 113.400 -1.080 18,175 101,494 -2,184 Hover/Click
Apr21 210111 119.135 119.135 117.580 118.350 -0.950 13,885 86,088 +1,587 Hover/Click
Jun21 210111 115.100 115.135 113.885 114.950 -0.335 6,718 63,181 +879 Hover/Click
Aug21 210111 114.680 114.885 113.450 114.800 -0.030 4,725 25,126 +915 Hover/Click
Oct21 210111 118.000 118.580 117.230 118.500 +0.070 2,076 14,284 +448 Hover/Click
Dec21 210111 120.250 120.830 119.700 120.785 +0.085 623 5,683 +264 Hover/Click
Total Volume and Open Interest 46,456 298,696 +1,964  
Feeder Cattle(CME) Weekly Monthly
Jan21 210111 135.850 136.485 134.700 136.000 +0.175 974 5,209 -226 Hover/Click
Mar21 210111 137.000 137.250 135.250 136.900 +0.070 4,115 21,680 -1 Hover/Click
Apr21 210111 139.000 139.330 137.380 139.035 -0.045 1,618 4,453 -41 Hover/Click
May21 210111 140.600 140.935 139.050 140.535 -0.095 1,242 6,079 +128 Hover/Click
Aug21 210111 147.700 147.935 146.400 147.350 -0.350 401 4,024 +24 Hover/Click
Sep21 210111 148.500 148.650 147.300 148.330 -0.170 57 615 -11 Hover/Click
Oct21 210111 148.235 149.035 147.985 148.850 -0.185 18 193 +6 Hover/Click
Total Volume and Open Interest 8,426 42,319 -122  
Lean Hogs(CME) Weekly Monthly
Feb21 210111 68.500 69.100 67.850 68.480 -0.220 16,007 74,173 -2,218 Hover/Click
Apr21 210111 72.500 73.100 71.950 72.950 +0.120 10,232 52,667 +1,773 Hover/Click
May21 210111 77.100 77.800 77.080 77.800 -0.030 74 1,784 +18  
Jun21 210111 83.830 84.080 83.100 84.000 +0.250 6,302 33,146 +815 Hover/Click
Jul21 210111 84.280 85.000 83.900 84.930 +0.400 3,218 14,308 +476 Hover/Click
Aug21 210111 84.050 84.980 83.580 84.830 +0.480 2,549 15,608 +63 Hover/Click
Oct21 210111 72.300 73.230 71.900 73.030 +0.330 1,231 8,259 +167 Hover/Click
Dec21 210111 66.650 67.470 66.550 67.400 +0.370 396 3,293 +47 Hover/Click
Total Volume and Open Interest 40,070 204,523 +1,157  
Class III Milk(CME) Weekly Monthly
Jan21 210111 16.61 16.78 16.54 16.55 -0.15 286 3,673 -55 Hover/Click
Feb21 210111 19.74 20.08 19.36 19.43 -0.27 568 3,138 +43 Hover/Click
Mar21 210111 19.05 19.49 18.94 19.05 -0.02 380 2,819 +102 Hover/Click
Apr21 210111 18.40 18.58 18.33 18.45 +0.11 300 1,929 +87 Hover/Click
May21 210111 18.00 18.05 17.92 17.99 +0.04 132 1,741 +33 Hover/Click
Jun21 210111 17.76 17.81 17.67 17.68 -0.02 89 1,831 +45 Hover/Click
Jul21 210111 17.60 17.65 17.60 17.61 -0.04 33 769 +1 Hover/Click
Aug21 210111 17.64 17.64 17.64 17.64 -0.01 15 711 +3 Hover/Click
Sep21 210111 17.69 17.69 17.69 17.69 unch 19 809 +7 Hover/Click
Oct21 210111 17.61 17.61 17.60 17.60 -0.01 27 647 +19 Hover/Click
Nov21 210111 17.50 17.50 17.50 17.50 unch 29 579 +25 Hover/Click
Dec21 210111 17.35 17.35 17.35 17.35 unch 24 574 +20 Hover/Click
Jan22 210111 17.14 17.14 17.14 17.14 unch 3 50 +2 Hover/Click
Total Volume and Open Interest 1,905 19,296 +332  
Cocoa(ICE) Weekly Monthly
Mar21 210111 2499 2516 2471 2480 -36 22,080 94,062 -1,134 Hover/Click
May21 210111 2444 2455 2421 2430 -30 8,993 57,837 +194 Hover/Click
Jul21 210111 2442 2450 2422 2429 -27 4,243 27,282 +191 Hover/Click
Sep21 210111 2438 2442 2419 2428 -23 1,555 18,928 -28 Hover/Click
Dec21 210111 2430 2436 2417 2427 -20 1,221 12,187 +65 Hover/Click
Mar22 210111 2411 2426 2411 2422 -17 314 5,558 +178 Hover/Click
May22 210111 2424 2426 2419 2420 -15 24 510 +7 Hover/Click
Total Volume and Open Interest 38,431 221,670 -527  
Coffee "C"(ICE) Weekly Monthly
Mar21 210111 122.30 123.20 118.75 121.45 -2.25 17,994 107,576 -1,188 Hover/Click
May21 210111 125.00 125.25 120.85 123.55 -2.20 7,706 49,115 -480 Hover/Click
Jul21 210111 127.05 127.10 122.75 125.40 -2.20 4,228 35,683 -299 Hover/Click
Sep21 210111 128.40 128.70 124.45 127.15 -2.20 3,116 31,153 +689 Hover/Click
Dec21 210111 130.40 130.60 126.50 129.25 -2.10 993 20,231 +273 Hover/Click
Mar22 210111 131.70 131.70 128.30 131.10 -2.05 297 6,837 -34 Hover/Click
Total Volume and Open Interest 34,443 263,224 -1,051  
Orange Juice(ICE) Weekly Monthly
Jan21 210108 122.80 122.80 122.80 122.80 -1.60 526 0 -526 Hover/Click
Mar21 210111 124.45 124.45 121.05 122.25 -2.55 559 8,816 +132 Hover/Click
May21 210111 124.70 124.70 122.40 123.10 -2.20 83 885 +34 Hover/Click
Jul21 210111 124.25 124.40 123.55 124.30 -1.95 25 224 +21 Hover/Click
Sep21 210111 124.85 125.60 124.85 125.60 -1.70 0 29 +0 Hover/Click
Nov21 210111 126.15 126.90 126.15 126.90 -0.95 0 7 +0 Hover/Click
Total Volume and Open Interest 667 9,962 +187  
Sugar #11(ICE) Weekly Monthly
Mar21 210111 15.55 15.75 15.40 15.67 +0.07 63,171 402,412 -3,159 Hover/Click
May21 210111 14.72 14.83 14.57 14.77 unch 29,781 210,114 +932 Hover/Click
Jul21 210111 14.33 14.36 14.14 14.32 -0.02 23,463 153,750 +2,792 Hover/Click
Oct21 210111 14.15 14.22 14.00 14.17 -0.04 9,353 113,087 +476 Hover/Click
Mar22 210111 14.49 14.50 14.31 14.45 -0.05 4,038 70,259 +873 Hover/Click
May22 210111 13.69 13.79 13.55 13.68 -0.11 1,645 44,842 -107 Hover/Click
Jul22 210111 13.28 13.33 13.10 13.25 -0.14 1,306 38,277 -73 Hover/Click
Oct22 210111 13.13 13.17 12.98 13.09 -0.16 647 32,667 -113 Hover/Click
Total Volume and Open Interest 134,943 1,091,938 +1,936  
London Cocoa(LCE) Weekly Monthly
Mar21 210111 1686 1692 1666 1679 -7 5,651 73,541 -704 Hover/Click
May21 210111 1635 1643 1623 1630 -9 4,554 39,859 -26 Hover/Click
Jul21 210111 1618 1628 1612 1617 -7 2,378 28,407 +181 Hover/Click
Sep21 210111 1610 1620 1605 1609 -5 1,166 27,809 -60 Hover/Click
Dec21 210111 1616 1626 1612 1614 -4 928 34,704 +455 Hover/Click
Mar22 210111 1617 1623 1609 1613 -3 341 10,795 +103 Hover/Click
May22 210111 1617 1617 1617 1617 -2 3 4,152 -1 Hover/Click
Total Volume and Open Interest 15,022 221,774 -52  
London Sugar(LCE) Weekly Monthly
Mar21 210111 435.50 442.00 432.30 437.90 +3.20 8,616 39,554 +1,457 Hover/Click
May21 210111 421.50 424.60 418.10 421.40 +0.30 4,222 34,110 +175 Hover/Click
Aug21 210111 410.90 411.40 406.50 409.30 -0.50 1,791 15,825 +517 Hover/Click
Oct21 210111 399.20 400.00 394.80 398.20 -1.70 247 4,947 +82 Hover/Click
Dec21 210111 396.00 396.80 392.00 395.90 -0.90 55 3,343 -28 Hover/Click
Total Volume and Open Interest 14,947 100,485 +2,211  
Cotton(ICE) Weekly Monthly
Mar21 210111 80.00 80.50 78.65 80.43 +0.66 14,656 127,512 -926 Hover/Click
May21 210111 80.88 81.23 79.39 81.17 +0.62 7,123 52,320 +2,077 Hover/Click
Jul21 210111 81.65 81.91 80.10 81.86 +0.61 3,810 28,109 +878 Hover/Click
Oct21 210111 78.45 78.45 78.45 78.45 +0.61 4 18 +1 Hover/Click
Dec21 210111 76.35 76.69 75.48 76.60 +0.41 2,016 28,991 +212 Hover/Click
Mar22 210111 76.18 77.17 76.18 77.17 +0.38 660 2,025 +213 Hover/Click
Total Volume and Open Interest 28,893 242,188 +2,888  
Lumber(CME) Weekly Monthly
Jan21 210111 865.0 871.3 840.3 843.5 -26.5 37 200 -29 Hover/Click
Mar21 210111 670.0 677.9 661.1 666.7 -23.3 313 1,786 -10 Hover/Click
May21 210111 605.5 605.5 588.6 593.2 -23.0 45 524 +3 Hover/Click
Jul21 210111 566.0 566.0 562.5 562.5 -22.2 11 300 +7 Hover/Click
Sep21 210111 535.0 535.0 535.0 535.0 -15.0 2 16 +2 Hover/Click
Nov21 210111 535.0 535.0 535.0 535.0 -15.0       Hover/Click
Jan22 210111 535.0 535.0 535.0 535.0 -15.0       Hover/Click
Total Volume and Open Interest 408 2,826 -27  
Crude Oil(NYM) Weekly Monthly
Feb21 210111 52.58 52.70 51.50 52.25 +0.01 369,292 292,709 -19,908 Hover/Click
Mar21 210111 52.55 52.69 51.51 52.27 +0.01 177,014 309,314 +19,053 Hover/Click
Apr21 210111 52.49 52.57 51.40 52.20 +0.01 88,873 143,006 +4,527 Hover/Click
May21 210111 52.32 52.37 51.29 52.06 +0.02 45,603 102,565 -297 Hover/Click
Jun21 210111 52.12 52.13 51.09 51.86 +0.04 79,156 240,275 +4,125 Hover/Click
Jul21 210111 51.70 51.83 50.83 51.60 +0.06 20,671 80,399 +286 Hover/Click
Aug21 210111 51.33 51.33 50.53 51.31 +0.08 10,284 55,367 +771 Hover/Click
Sep21 210111 51.11 51.11 50.28 51.01 +0.10 17,170 86,197 +276 Hover/Click
Oct21 210111 50.81 50.81 49.97 50.71 +0.13 6,910 48,543 +709 Hover/Click
Nov21 210111 50.48 50.48 49.66 50.43 +0.16 5,219 54,815 +1,493 Hover/Click
Dec21 210111 50.29 50.29 49.34 50.14 +0.16 61,517 284,466 +35 Hover/Click
Jan22 210111 49.59 49.84 49.14 49.84 +0.17 3,331 39,942 -593 Hover/Click
Feb22 210111 49.50 49.57 49.33 49.57 +0.18 2,674 23,882 +1,416 Hover/Click
Mar22 210111 49.00 49.31 48.60 49.31 +0.19 2,505 31,003 -235 Hover/Click
Apr22 210111 49.00 49.06 48.85 49.06 +0.19 844 11,166 +318 Hover/Click
May22 210111 48.84 48.84 48.84 48.84 +0.19 668 11,722 -222 Hover/Click
Total Volume and Open Interest 944,432 2,198,732 +18,428  
e-miNY Crude Oil(NYM)
Feb21 210111 52.600 52.700 51.500 52.250 unch 10,814 1,833 +33  
Mar21 210111 52.600 52.650 51.500 52.275 +0.025 1,496 1,018 +17  
Apr21 210111 52.500 52.500 51.500 52.200 unch 16 190 +0  
May21 210111 51.750 52.075 51.500 52.050 unch 2 54 +0  
Jun21 210111 51.900 51.900 51.125 51.850 +0.025 25 173 +3  
Jul21 210111 51.200 51.600 51.175 51.600 +0.050 0 23 +0  
Aug21 210111 51.250 51.300 50.700 51.300 +0.075 3 10 -1  
Sep21 210111 50.550 51.000 50.550 51.000 +0.100 3 9 -2  
Oct21 210111 50.250 50.700 50.100 50.700 +0.125 2 9 +2  
Nov21 210111 50.425 50.425 50.425 50.425 +0.150 0 12 +0  
Total Volume and Open Interest 12,375 3,536 +48  
NY Harbor ULSD(NYM) Weekly Monthly
Feb21 210111 158.55 158.65 155.25 157.35 -0.60 57,123 89,575 -3,685 Hover/Click
Mar21 210111 158.64 158.84 155.40 157.50 -0.54 46,029 63,452 +4,973 Hover/Click
Apr21 210111 158.60 158.60 155.26 157.28 -0.56 20,972 39,607 +60 Hover/Click
May21 210111 157.61 158.33 155.17 157.14 -0.63 13,076 26,654 -438 Hover/Click
Jun21 210111 157.65 158.13 155.32 157.21 -0.71 12,917 38,848 -1,609 Hover/Click
Jul21 210111 158.16 158.55 155.71 157.57 -0.69 2,151 12,461 +97 Hover/Click
Aug21 210111 156.69 158.90 156.08 157.98 -0.63 1,365 8,146 -161 Hover/Click
Sep21 210111 156.59 159.28 156.49 158.46 -0.61 1,609 10,726 -265 Hover/Click
Oct21 210111 157.55 159.13 157.53 158.92 -0.63 1,318 5,526 -432 Hover/Click
Nov21 210111 159.52 159.52 157.79 159.27 -0.68 953 5,338 -92 Hover/Click
Dec21 210111 159.75 159.76 157.63 159.47 -0.71 4,633 34,058 +676 Hover/Click
Jan22 210111 159.05 160.00 159.05 159.84 -0.73 450 9,524 +34 Hover/Click
Feb22 210111 160.90 160.90 159.23 159.85 -0.73 159 1,542 +6 Hover/Click
Mar22 210111 160.00 160.00 158.89 159.13 -0.72 20 1,899 -7 Hover/Click
Total Volume and Open Interest 163,170 368,395 -776  
RBOB Gasoline(NYM) Weekly Monthly
Feb21 210111 154.70 154.86 150.98 152.08 -2.15 53,441 107,181 -578 Hover/Click
Mar21 210111 153.93 154.52 150.89 152.23 -1.82 47,423 90,144 +5,112 Hover/Click
Apr21 210111 164.42 164.65 161.25 162.68 -1.63 27,251 41,369 +712 Hover/Click
May21 210111 164.41 165.01 161.79 163.30 -1.44 7,355 26,648 +984 Hover/Click
Jun21 210111 164.09 164.09 161.42 162.89 -1.32 7,565 40,798 -131 Hover/Click
Jul21 210111 161.22 162.12 160.59 161.79 -1.19 3,284 16,250 +92 Hover/Click
Aug21 210111 158.70 160.15 158.64 159.88 -1.13 1,924 8,102 +231 Hover/Click
Sep21 210111 156.00 157.37 155.93 157.08 -1.08 4,578 22,731 -307 Hover/Click
Oct21 210111 145.99 147.29 145.99 147.01 -1.04 1,724 18,140 -313 Hover/Click
Nov21 210111 143.02 143.97 143.02 143.64 -1.16 938 6,267 +136 Hover/Click
Total Volume and Open Interest 158,131 413,453 +5,981  
e-miNY RBOB Gasoline(NYM)
Feb21 210111 152.08 152.08 152.08 152.08 -2.15 0 1 +0  
Mar21 210111 152.23 152.23 152.23 152.23 -1.82        
Apr21 210111 162.68 162.68 162.68 162.68 -1.63        
May21 210111 163.30 163.30 163.30 163.30 -1.44        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb21 210111 2.600 2.811 2.589 2.747 +0.047 135,480 166,518 -8,761 Hover/Click
Mar21 210111 2.577 2.755 2.561 2.703 +0.047 74,219 265,344 +4,900 Hover/Click
Apr21 210111 2.587 2.742 2.578 2.701 +0.042 44,716 109,409 -530 Hover/Click
May21 210111 2.609 2.754 2.600 2.721 +0.041 24,113 68,139 +465 Hover/Click
Jun21 210111 2.677 2.808 2.659 2.775 +0.042 14,026 39,227 +299 Hover/Click
Jul21 210111 2.735 2.872 2.726 2.842 +0.044 12,800 33,540 -620 Hover/Click
Aug21 210111 2.774 2.886 2.745 2.858 +0.042 6,592 30,088 +476 Hover/Click
Sep21 210111 2.762 2.871 2.734 2.843 +0.039 6,482 46,936 -543 Hover/Click
Oct21 210111 2.775 2.893 2.762 2.866 +0.037 26,870 107,122 -5,511 Hover/Click
Nov21 210111 2.827 2.943 2.827 2.919 +0.033 3,710 38,429 -102 Hover/Click
Dec21 210111 2.954 3.069 2.954 3.047 +0.033 5,705 41,543 -697 Hover/Click
Jan22 210111 3.060 3.153 3.054 3.133 +0.031 7,304 48,101 +966 Hover/Click
Feb22 210111 3.000 3.083 2.999 3.067 +0.028 2,199 24,083 -16 Hover/Click
Mar22 210111 2.846 2.908 2.840 2.894 +0.017 2,826 26,833 -387 Hover/Click
Apr22 210111 2.483 2.515 2.478 2.512 +0.008 3,027 24,641 -53 Hover/Click
May22 210111 2.437 2.449 2.426 2.447 -0.001 1,756 12,722 -508 Hover/Click
Total Volume and Open Interest 376,841 1,154,534 -9,609  
Brent Crude Oil(ICE) Weekly Monthly
Mar21 210111 56.24 56.39 54.99 55.66 -0.33 267,188 545,864 -4,449 Hover/Click
Apr21 210111 56.10 56.25 54.86 55.59 -0.24 166,084 279,264 +6,381 Hover/Click
May21 210111 55.85 56.01 54.65 55.40 -0.18 98,382 178,775 +10,503 Hover/Click
Jun21 210111 55.60 55.69 54.36 55.13 -0.14 113,520 271,800 +2,222 Hover/Click
Jul21 210111 55.24 55.31 54.04 54.82 -0.09 34,814 138,977 +3,703 Hover/Click
Aug21 210111 54.90 54.97 53.75 54.52 -0.05 32,352 75,236 +3,495 Hover/Click
Sep21 210111 54.56 54.59 53.44 54.21 -0.03 32,846 76,223 +2,602 Hover/Click
Oct21 210111 54.13 54.28 53.14 53.91 -0.01 11,598 45,909 +3,081 Hover/Click
Nov21 210111 53.99 53.99 52.86 53.61 unch 12,649 42,509 +3,191 Hover/Click
Dec21 210111 53.62 53.72 52.57 53.33 unch 85,013 267,272 -1,916 Hover/Click
Jan22 210111 52.74 53.09 52.74 53.09 +0.02 7,356 45,291 -1,440 Hover/Click
Feb22 210111 52.26 52.87 52.26 52.87 +0.03 8,633 33,141 -1,260 Hover/Click
Mar22 210111 52.25 52.69 52.25 52.69 +0.05 8,688 51,932 +2,163 Hover/Click
Apr22 210111 52.51 52.51 52.51 52.51 +0.06 3,460 15,985 +459 Hover/Click
Total Volume and Open Interest 939,370 2,539,203 +32,917  
Gas Oil(ICE) Weekly Monthly
Jan21 210111 448.00 448.25 439.25 445.75 +2.00 52,451 50,445 -13,411 Hover/Click
Feb21 210111 453.50 453.50 442.75 449.25 +2.00 106,514 152,711 +6,149 Hover/Click
Mar21 210111 455.50 455.50 445.50 451.75 +1.75 67,987 124,052 -32 Hover/Click
Apr21 210111 456.00 456.25 447.25 453.25 +1.75 26,053 64,802 +6,753 Hover/Click
May21 210111 456.00 456.25 448.00 454.00 +1.75 15,759 54,328 +2,294 Hover/Click
Jun21 210111 457.50 457.50 448.75 454.50 +1.25 36,359 86,434 +4,757 Hover/Click
Jul21 210111 457.50 457.75 450.00 455.50 +1.25 4,576 31,677 +688 Hover/Click
Aug21 210111 457.00 459.00 451.00 456.75 +1.50 3,532 22,620 +24 Hover/Click
Sep21 210111 458.75 459.75 451.75 457.50 +1.50 4,247 29,005 +413 Hover/Click
Oct21 210111 458.25 460.75 452.50 458.50 +1.50 4,124 38,354 +1,742 Hover/Click
Total Volume and Open Interest 344,626 951,618 +13,018  
Ethanol(CBOT)
Feb21 210111 1.520 1.520 1.520 1.520 unch 0 9 +0  
Mar21 210111 1.533 1.533 1.533 1.533 unch 0 2 +0  
Apr21 210111 1.591 1.591 1.591 1.591 unch 0 45 +0  
May21 210111 1.586 1.586 1.586 1.586 unch 0 37 +0  
Jun21 210111 1.581 1.581 1.581 1.581 unch        
Jul21 210111 1.581 1.581 1.581 1.581 unch        
Aug21 210111 1.581 1.581 1.581 1.581 unch 0 5 +0  
Sep21 210111 1.581 1.581 1.581 1.581 unch        
Total Volume and Open Interest 0 98 +0  
WTI Crude Oil(ICE) Weekly Monthly
Feb21 210111 52.63 52.65 51.50 52.25 +0.01 20,087 36,373 -560 Hover/Click
Mar21 210111 52.63 52.68 51.51 52.27 +0.01 36,073 70,283 +649 Hover/Click
Apr21 210111 52.44 52.50 51.44 52.20 +0.01 45,844 26,986 +1,242 Hover/Click
May21 210111 51.78 52.17 51.34 52.06 +0.02 36,271 19,479 -41 Hover/Click
Jun21 210111 51.85 51.90 51.13 51.86 +0.04 26,447 56,078 -73 Hover/Click
Jul21 210111 50.87 51.64 50.86 51.60 +0.06 6,662 11,792 -37 Hover/Click
Aug21 210111 50.56 51.33 50.56 51.31 +0.08 2,098 9,323 -6 Hover/Click
Sep21 210111 50.26 51.03 50.25 51.01 +0.10 2,251 14,035 +56 Hover/Click
Oct21 210111 50.22 50.71 50.07 50.71 +0.13 1,026 8,727 +130 Hover/Click
Nov21 210111 50.43 50.43 50.43 50.43 +0.16 689 8,513 +167 Hover/Click
Dec21 210111 49.64 50.15 49.37 50.14 +0.16 11,529 84,888 -404 Hover/Click
Jan22 210111 49.67 49.84 49.67 49.84 +0.17 429 5,480 -39 Hover/Click
Feb22 210111 49.57 49.57 49.57 49.57 +0.18 225 2,659 +125 Hover/Click
Mar22 210111 49.31 49.31 49.31 49.31 +0.19 670 8,866 +29 Hover/Click
Apr22 210111 49.06 49.06 49.06 49.06 +0.19 120 3,556 -43 Hover/Click
May22 210111 48.84 48.84 48.84 48.84 +0.19 3 3,410 +0 Hover/Click
Total Volume and Open Interest 199,060 497,789 +769  
US Dollar Index(ICE) Weekly Monthly
Mar21 210111 90.090 90.720 90.055 90.442 +0.375 23,326 36,403 +87 Hover/Click
Jun21 210111 90.205 90.670 90.170 90.423 +0.375 134 635 +13 Hover/Click
Sep21 210111 90.300 90.645 90.300 90.408 +0.375 2 50 +2 Hover/Click
Total Volume and Open Interest 23,462 37,097 +102  
Australian Dollar(CME) Weekly Monthly
Mar21 210111 77.60 77.62 76.69 77.10 -0.43 99,274 144,442 +2,345 Hover/Click
Jun21 210111 77.21 77.66 76.75 77.15 -0.43 97 210 +9 Hover/Click
Sep21 210111 77.03 77.18 76.86 77.18 -0.44 39 280 +0 Hover/Click
Total Volume and Open Interest 99,572 146,114 +2,381  
British Pound(CME) Weekly Monthly
Mar21 210111 135.62 135.74 134.56 135.32 -0.36 81,321 141,785 +1,447 Hover/Click
Jun21 210111 135.45 135.45 134.65 135.40 -0.35 71 583 +34 Hover/Click
Sep21 210111 135.47 135.47 134.85 135.47 -0.36 0 241 +0 Hover/Click
Total Volume and Open Interest 81,536 144,265 +1,397  
Canadian Dollar(CME) Weekly Monthly
Mar21 210111 78.73 78.80 77.92 78.29 -0.39 60,813 153,460 +1,869 Hover/Click
Jun21 210111 78.69 78.77 77.95 78.30 -0.40 129 2,940 +43 Hover/Click
Sep21 210111 78.12 78.31 78.02 78.31 -0.40 8 697 +5 Hover/Click
Dec21 210111 78.03 78.40 78.03 78.32 -0.40 61 480 -30 Hover/Click
Total Volume and Open Interest 61,065 159,870 +1,872  
Japanese Yen(CME) Weekly Monthly
Mar21 210111 96.26 96.29 95.85 96.07 -0.23 120,987 196,598 -2,054 Hover/Click
Jun21 210111 96.19 96.20 95.96 96.18 -0.23 52 177 -6 Hover/Click
Sep21 210111 96.28 96.28 96.12 96.28 -0.23 30 190 +30 Hover/Click
Total Volume and Open Interest 121,281 198,528 -1,988  
Swiss Franc(CME) Weekly Monthly
Mar21 210111 113.10 113.12 112.30 112.63 -0.40 23,588 49,965 +1,032 Hover/Click
Jun21 210111 113.06 113.41 112.60 112.93 -0.40 14 91 +0 Hover/Click
Sep21 210111 113.23 113.23 113.01 113.23 -0.40 0 85 +0 Hover/Click
Total Volume and Open Interest 23,602 50,143 +1,032  
EuroFX(CME) Weekly Monthly
Mar21 210111 122.34 122.35 121.49 121.79 -0.54 160,942 663,832 -1,905 Hover/Click
Jun21 210111 122.57 122.59 121.75 122.04 -0.54 603 1,561 +92 Hover/Click
Sep21 210111 122.28 122.29 122.04 122.29 -0.54 0 1,241 +0 Hover/Click
Total Volume and Open Interest 162,064 671,714 -1,912  
Mexican Peso(CME) Weekly Monthly
Jan21 210111 495.75 499.25 493.75 498.75 +0.25 9 84 +0  
Feb21 210111 497.38 497.63 492.25 497.38 +0.25 12 17 +7  
Total Volume and Open Interest 65,950 145,291 +906  
Brazilian Real(CME) Weekly Monthly
Feb21 210111 183.75 183.80 179.45 182.55 -1.65 13,088 23,684 +1,466  
Mar21 210111 183.85 183.85 178.60 182.40 -1.70 532 1,945 +135 Hover/Click
Apr21 210111 181.70 182.10 180.05 182.10 -1.85 0 10 +0  
May21 210111 181.90 181.90 181.90 181.90 -1.80        
Total Volume and Open Interest 13,620 25,639 +1,601  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210111 168~150 168~310 168~010 168~110 -0~130 412,161 1,150,549 -964 Hover/Click
Jun21 210111 166~280 167~100 166~140 166~230 -0~130 31 39 +2 Hover/Click
Sep21 210111 166~230 166~230 166~230 166~230 -0~130       Hover/Click
Total Volume and Open Interest 412,192 1,150,588 -962  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210111 136~180 136~240 136~095 136~135 -0~075 1,719,014 3,295,713 +12,327 Hover/Click
Jun21 210111 135~170 135~250 135~095 135~135 -0~070 22 191 +8 Hover/Click
Sep21 210111 135~135 135~135 135~135 135~135 -0~070       Hover/Click
Total Volume and Open Interest 1,719,036 3,295,904 +12,335  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210111 125~176 125~206 125~150 125~164 -0~024 905,762 3,201,294 +36,471 Hover/Click
Jun21 210111 125~132 125~132 125~132 125~132 -0~024 0 1 +0 Hover/Click
Sep21 210111 125~132 125~132 125~132 125~132 -0~024       Hover/Click
Total Volume and Open Interest 905,762 3,201,295 +36,471  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210111 110~143 110~146 110~134 110~137 -0~003 311,484 1,942,638 +14,034 Hover/Click
Jun21 210111 110~137 110~137 110~137 110~137 -0~003       Hover/Click
Sep21 210111 110~137 110~137 110~137 110~137 -0~003       Hover/Click
Total Volume and Open Interest 311,484 1,942,638 +14,034  
Eurodollars(CME) Weekly Monthly
Mar21 210111 99.820 99.825 99.815 99.815 -0.005 159,100 1,081,239 -5,126 Hover/Click
Jun21 210111 99.825 99.830 99.820 99.820 -0.005 109,958 983,072 -3,791 Hover/Click
Sep21 210111 99.815 99.820 99.810 99.810 -0.005 194,608 799,950 -4,064 Hover/Click
Dec21 210111 99.775 99.780 99.770 99.770 -0.005 173,647 761,846 +2,464 Hover/Click
Mar22 210111 99.800 99.805 99.790 99.795 -0.005 294,129 708,364 +52,162 Hover/Click
Jun22 210111 99.775 99.790 99.770 99.780 +0.005 206,474 696,072 -339 Hover/Click
Sep22 210111 99.750 99.765 99.745 99.750 +0.005 194,687 516,765 +10,035 Hover/Click
Dec22 210111 99.670 99.690 99.660 99.670 unch 302,077 432,943 +27,693 Hover/Click
Mar23 210111 99.650 99.675 99.640 99.650 unch 250,069 725,146 +16,835 Hover/Click
Jun23 210111 99.570 99.595 99.555 99.570 -0.005 217,351 415,315 +18,841 Hover/Click
Sep23 210111 99.415 99.445 99.405 99.415 -0.005 180,581 418,220 -6,377 Hover/Click
Dec23 210111 99.335 99.365 99.325 99.330 -0.020 181,543 346,751 +6,656 Hover/Click
Mar24 210111 99.260 99.280 99.230 99.240 -0.030 79,016 290,036 +4,496 Hover/Click
Jun24 210111 99.170 99.190 99.140 99.150 -0.035 74,726 200,722 -3,712 Hover/Click
Sep24 210111 99.085 99.105 99.045 99.060 -0.040 83,963 206,353 +12,253 Hover/Click
Dec24 210111 98.995 99.015 98.950 98.965 -0.045 65,038 196,361 -4,418 Hover/Click
Mar25 210111 98.915 98.935 98.870 98.885 -0.045 41,367 152,873 +4,657 Hover/Click
Jun25 210111 98.835 98.855 98.790 98.805 -0.045 39,269 114,702 -2,659 Hover/Click
Total Volume and Open Interest 2,998,660 9,551,427 +134,869  
Ultra T-Bond(CBOT)
Mar21 210111 204~08 205~13 203~11 204~07 -0~18 205,990 1,053,266 +10,460  
Jun21 210111 202~19 203~14 201~29 202~19 -0~18        
Sep21 210111 202~19 202~19 202~19 202~19 -0~18        
Total Volume and Open Interest 205,990 1,053,266 +10,460  
Ultra 10-Yr T-Note(CBOT)
Mar21 210111 153~125 153~225 152~310 153~060 -0~125 283,840 1,032,011 +9,143  
Jun21 210111 152~010 152~010 152~010 152~010 -0~125        
Sep21 210111 152~010 152~010 152~010 152~010 -0~125        
Total Volume and Open Interest 283,840 1,032,011 +9,143  
30 Day Federal Funds(CBOT)
Jan21 210111 99.915 99.915 99.910 99.910 -0.002 5,793 160,114 +1,554  
Feb21 210111 99.920 99.925 99.920 99.920 unch 15,729 155,852 +3,722  
Mar21 210111 99.930 99.930 99.925 99.925 unch 1,780 86,209 -35  
Apr21 210111 99.930 99.930 99.925 99.930 +0.005 7,419 103,592 +1,350  
May21 210111 99.930 99.935 99.930 99.930 unch 1,243 78,596 +116  
Jun21 210111 99.930 99.930 99.930 99.930 unch 2,578 60,515 +488  
Total Volume and Open Interest 63,486 1,017,132 +16,921  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210111 151.85 151.90 151.76 151.82 +0.02 1,095 14,236 +207 Hover/Click
Jun21 210111 151.82 151.82 151.82 151.82 +0.02       Hover/Click
Sep21 210111 151.82 151.82 151.82 151.82 +0.02       Hover/Click
Total Volume and Open Interest 1,095 14,236 +207  
Euro-Buxl(EUREX)
Mar21 210111 223.24 224.36 221.68 222.06 -1.50 90,783 256,880 +3,502  
Jun21 210111 220.70 220.80 220.34 220.42 -1.50 1 2,612 +1  
Sep21 210111 219.02 219.02 219.02 219.02 -1.50        
Total Volume and Open Interest 90,784 259,492 +3,503  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210111 177.28 177.55 176.84 176.93 -0.37 793,730 1,373,897 -27,641 Hover/Click
Jun21 210111 174.46 174.53 174.00 174.03 -0.37 107 292 +96 Hover/Click
Sep21 210111 176.42 176.42 176.42 176.42 -0.37       Hover/Click
Total Volume and Open Interest 793,837 1,374,189 -27,545  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210111 135.12 135.20 135.02 135.04 -0.09 354,683 1,067,547 -49,604 Hover/Click
Jun21 210111 135.56 135.56 135.56 135.56 -0.09 0 1 +0 Hover/Click
Sep21 210111 138.29 138.29 138.29 138.29 -0.09       Hover/Click
Total Volume and Open Interest 354,683 1,067,548 -49,604  
Euro-Schatz(EUREX)
Mar21 210111 112.28 112.29 112.26 112.26 -0.01 267,318 1,374,930 -9,033  
Jun21 210111 112.17 112.17 112.17 112.17 -0.01 0 2 -100  
Sep21 210111 112.85 112.85 112.85 112.85 -0.01        
Total Volume and Open Interest 267,318 1,374,932 -9,133  
3-Mth Euribor(EUREX)
Mar21 210111 100.540 100.545 100.540 100.545 unch 0 1,147 +0  
Jun21 210111 100.550 100.550 100.550 100.550 unch 0 518 +0  
Sep21 210111 100.550 100.550 100.550 100.550 unch 0 941 +0  
Total Volume and Open Interest 0 3,733 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210111 134~19 134~20 134~02 134~06 -0~06 244,910 464,891 +3,818 Hover/Click
Jun21 210111 133~07 133~07 133~07 133~07 -0~06 2 62 +0 Hover/Click
Total Volume and Open Interest 244,912 464,953 +3,818  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210111 100.01 100.01 100.00 100.00 unch 130,608 562,748 -30,532 Hover/Click
Jun21 210111 100.04 100.06 100.03 100.04 unch 56,060 688,917 -7,899 Hover/Click
Sep21 210111 100.07 100.07 100.06 100.06 -0.01 33,510 560,695 -8,819 Hover/Click
Dec21 210111 100.08 100.10 100.07 100.07 -0.01 38,936 514,276 +1,998 Hover/Click
Mar22 210111 100.01 100.03 100.00 100.00 -0.01 52,025 636,299 -5,299 Hover/Click
Jun22 210111 100.00 100.01 99.97 99.98 -0.01 35,572 313,926 +1,479 Hover/Click
Total Volume and Open Interest 640,755 4,335,145 -69,999  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210111 100.545 100.550 100.540 100.545 unch 44,814 349,021 +12,221  
Jun21 210111 100.545 100.555 100.540 100.545 unch 26,238 364,326 +259  
Sep21 210111 100.545 100.555 100.545 100.545 -0.005 35,134 335,391 -6,014  
Total Volume and Open Interest 496,774 3,237,846 +19,302  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210111 99.98 99.99 99.98 99.99 unch 27,494 128,283 -6,035  
Jun21 210111 99.97 99.98 99.97 99.98 unch 4,600 145,172 +470  
Sep21 210111 99.96 99.97 99.96 99.97 unch 15,406 131,735 +315  
Dec21 210111 99.94 99.94 99.93 99.94 unch 2,689 118,059 +684  
Mar22 210111 99.92 99.92 99.91 99.92 unch 2,848 124,535 +1,410  
Jun22 210111 99.88 99.89 99.88 99.89 unch 3,940 54,827 -374  
Sep22 210111 99.84 99.85 99.84 99.85 unch 1,419 47,814 -100  
Dec22 210111 99.80 99.81 99.79 99.81 +0.01 1,215 25,697 +261  
Mar23 210111 99.75 99.77 99.75 99.77 unch 6 710 +6  
Jun23 210111 99.70 99.70 99.70 99.70 -0.01 4 500 +0  
Total Volume and Open Interest 59,675 777,862 -3,381  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210111 98.86 98.89 98.85 98.88 +0.02 231,384 1,390,320 -32,602  
Jun21 210111 98.85 98.85 98.85 98.85 +0.02 1 1 +1  
Total Volume and Open Interest 231,385 1,390,321 -32,601  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210111 99.80 99.81 99.80 99.81 +0.00 103,760 856,632 +9,550  
Jun21 210111 99.76 99.81 99.76 99.81 +0.00        
Total Volume and Open Interest 103,760 856,632 +9,550  
Gold(CMX) Weekly Monthly
Feb21 210111 1849.4 1856.0 1817.1 1850.8 +15.4 199,982 386,887 -10,069 Hover/Click
Apr21 210111 1852.9 1860.0 1821.3 1854.9 +15.2 10,630 107,094 +4,198 Hover/Click
Jun21 210111 1857.0 1863.1 1824.2 1858.2 +15.5 8,382 39,409 +2,661 Hover/Click
Aug21 210111 1853.4 1863.6 1828.2 1860.9 +15.5 3,301 13,316 +813 Hover/Click
Oct21 210111 1839.3 1863.7 1839.0 1863.7 +15.5 61 5,838 -19 Hover/Click
Dec21 210111 1865.1 1869.5 1835.4 1866.6 +15.5 1,025 10,637 +158 Hover/Click
Feb22 210111 1848.1 1869.6 1848.1 1869.6 +15.4 1,322 2,643 +389 Hover/Click
Apr22 210111 1872.3 1872.3 1872.3 1872.3 +15.4 2 18 +0 Hover/Click
Jun22 210111 1873.4 1875.2 1873.4 1875.2 +15.4 0 113 +0 Hover/Click
Aug22 210111 1876.7 1876.7 1876.7 1876.7 +15.4 0 4 +0 Hover/Click
Oct22 210111 1880.4 1880.4 1880.4 1880.4 +15.4       Hover/Click
Dec22 210111 1882.5 1882.5 1882.5 1882.5 +14.2 0 295 +0 Hover/Click
Total Volume and Open Interest 225,059 567,167 -2,096  
Silver(CMX) Weekly Monthly
Mar21 210111 2547.0 2559.5 2436.5 2528.4 +64.7 69,492 145,401 +168 Hover/Click
May21 210111 2552.0 2565.0 2442.5 2534.3 +64.4 1,558 17,341 +207 Hover/Click
Jul21 210111 2510.5 2562.5 2462.5 2541.2 +63.9 461 4,951 -88 Hover/Click
Sep21 210111 2562.5 2570.0 2457.5 2547.8 +63.3 457 2,973 -189 Hover/Click
Dec21 210111 2583.5 2583.5 2472.0 2556.8 +62.9 320 3,452 -10 Hover/Click
Mar22 210111 2566.2 2566.2 2566.2 2566.2 +62.9 0 25 +0 Hover/Click
May22 210111 2571.2 2571.2 2571.2 2571.2 +62.9 0 4 +0 Hover/Click
Total Volume and Open Interest 72,476 175,191 +31  
Platinum(NYMEX) Weekly Monthly
Jan21 210111 1044.8 1045.8 1039.6 1039.6 -26.1 101 893 +21 Hover/Click
Apr21 210111 1075.0 1077.7 1011.0 1044.6 -26.7 12,156 60,153 +1,177 Hover/Click
Jul21 210111 1078.2 1078.2 1016.7 1048.7 -27.1 147 1,180 +49 Hover/Click
Oct21 210111 1080.1 1080.1 1022.3 1052.6 -28.0 16 91 +3 Hover/Click
Total Volume and Open Interest 12,443 62,450 +1,251  
Palladium(NYMEX) Weekly Monthly
Mar21 210111 2375.50 2405.00 2344.50 2378.80 +13.80 1,163 9,479 -19 Hover/Click
Jun21 210111 2357.50 2396.50 2357.50 2387.50 +14.70 13 163 +7 Hover/Click
Sep21 210111 2384.80 2384.80 2384.80 2384.80 +14.70       Hover/Click
Total Volume and Open Interest 1,176 9,642 -12  
Copper(CMX) Weekly Monthly
Mar21 210111 369.25 369.25 355.15 356.45 -10.90 63,678 167,068 +1,222 Hover/Click
May21 210111 369.80 369.80 355.90 357.05 -10.95 4,281 39,675 +406 Hover/Click
Jul21 210111 367.80 368.80 356.20 357.30 -11.00 1,539 23,204 -137 Hover/Click
Sep21 210111 362.80 368.40 356.15 357.30 -11.05 834 14,889 +225 Hover/Click
Dec21 210111 366.85 366.85 355.65 356.90 -11.15 452 6,403 +231 Hover/Click
Total Volume and Open Interest 72,037 261,256 +1,762  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210111 30970 31022 30638 30902 -91 167,866 88,128 -159 Hover/Click
Jun21 210111 30876 30895 30532 30788 -88 63 114 +0 Hover/Click
Sep21 210111 30575 30717 30469 30717 -91 2 11 +0 Hover/Click
Dec21 210111 30619 30619 30484 30619 -89 0 1 +0 Hover/Click
Total Volume and Open Interest 167,931 88,254 -159  
S & P 500(CME) Weekly Monthly
Mar21 210111 3792.00 3819.75 3780.75 3792.00 -25.50 2,326 14,013 +420 Hover/Click
Jun21 210111 3781.50 3781.50 3781.50 3781.50 -25.50       Hover/Click
Sep21 210111 3771.00 3771.00 3771.00 3771.00 -25.25       Hover/Click
Dec21 210111 3760.75 3760.75 3760.75 3760.75 -25.25       Hover/Click
Total Volume and Open Interest 2,326 14,087 +420  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210111 3815.50 3820.75 3776.50 3792.00 -25.50 1,302,021 2,558,678 -7,407 Hover/Click
Jun21 210111 3807.00 3810.00 3766.50 3781.50 -25.50 3,630 8,452 +2,381 Hover/Click
Sep21 210111 3775.00 3799.50 3760.00 3771.00 -25.25 23 47 -1 Hover/Click
Dec21 210111 3760.75 3760.75 3760.75 3760.75 -25.25 0 40 +0 Hover/Click
Total Volume and Open Interest 1,305,674 2,567,217 -5,027  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210111 13093.25 13105.25 12871.75 12897.00 -200.25 435,939 229,227 +2,103 Hover/Click
Jun21 210111 13076.50 13088.75 12860.00 12883.25 -199.75 872 1,405 +174 Hover/Click
Sep21 210111 12876.50 12876.50 12876.50 12876.50 -203.75 2 7 +0 Hover/Click
Total Volume and Open Interest 436,813 230,641 +2,277  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210111 2430.40 2430.40 2377.60 2417.70 +4.50 13,881 54,421 +392 Hover/Click
Jun21 210111 2430.50 2430.50 2397.80 2430.50 +6.30       Hover/Click
Sep21 210111 2435.20 2435.20 2435.20 2435.20 +6.30       Hover/Click
Total Volume and Open Interest 13,881 54,421 +392  
Volatility Index(CBOE)
Jan21 210111 22.80 24.81 22.80 24.48 +1.70 66,222 97,478 -6,527  
Feb21 210111 25.00 26.25 24.90 26.18 +1.35 56,562 144,896 +9,583  
Mar21 210111 25.35 26.51 25.34 26.48 +1.20 14,640 37,647 +2,360  
Apr21 210111 25.65 26.67 25.60 26.58 +1.00 5,058 13,876 +732  
Total Volume and Open Interest 149,197 316,035 +7,206  
S & P 600(CME)
Mar21 210111 1195.70 1195.70 1195.70 1195.70 +5.40        
Jun21 210111 1196.50 1196.50 1196.50 1196.50 +5.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210111 2086.20 2094.70 2055.00 2089.10 -0.40 161,588 542,309 +2,062 Hover/Click
Jun21 210111 2074.80 2089.30 2051.70 2084.80 unch 69 69 -15 Hover/Click
Sep21 210111 2078.70 2078.70 2078.70 2078.70 -0.40       Hover/Click
Total Volume and Open Interest 161,657 542,378 +2,047  
Nikkei 225(CME)
Mar21 210111 28335 28355 27965 28045 -270 4,323 16,414 +260  
Jun21 210111 27910 28190 27850 27910 -245 3 23 +0  
Total Volume and Open Interest 4,326 16,437 +260  
Nikkei 225(SGX) Weekly Monthly
Mar21 210111 28125 28330 28010 28080 +615 61,828 98,576 +297  
Jun21 210111 27925 27925 27925 27925 +615 0 6,838 +1  
Sep21 210111 27895 27895 27895 27895 +610 0 88 +0  
Total Volume and Open Interest 62,208 130,975 +678  
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 210111 28300 28340 27935 28020 -270 33,161 48,726 +2,772  
Jun21 210111 27840 28135 27765 27840 -260 5 13 -1  
Sep21 210111 27780 27780 27780 27780 -245        
Total Volume and Open Interest 33,166 48,739 +2,771  
Nikkei 225(CME) e-Mini Yen
Mar21 210111 28020 28020 28020 28020 -270        
Jun21 210111 27840 27840 27840 27840 -260        
Sep21 210111 27780 27780 27780 27780 -250        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan21 210111 5681.0 5704.0 5627.5 5662.0 -43.5 66,147 252,403 +0  
Feb21 210111 5675.5 5794.0 5622.5 5657.0 -43.5 512 589 +0  
Mar21 210111 5689.5 5690.0 5618.5 5652.5 -42.0 156 8,205 +0  
Jun21 210111 5563.0 5563.0 5563.0 5563.0 -42.5 0 17 +0  
Sep21 210111 5542.5 5542.5 5542.5 5542.5 -44.5        
Dec21 210111 5516.5 5516.5 5516.5 5516.5 -46.5 0 28,501 +0  
Total Volume and Open Interest 66,815 299,219 -5,127  
Hang Seng Index(HKFE) Weekly Monthly
Jan21 210111 27773 28198 27764 27985 +184 128,513 112,864 -3,600  
Feb21 210111 27798 28165 27750 27970 +200 713 1,464 +160  
Mar21 210111 27755 28084 27547 27913 +172 269 9,009 +74  
Total Volume and Open Interest 130,083 127,435 -3,285  
DAX(EUREX) Weekly Monthly
Mar21 210111 14046.0 14046.0 13793.0 13933.0 -76.0 42,275 68,192 -861  
Jun21 210111 14030.0 14030.0 13860.0 13939.0 -76.0 4 162 -2  
Sep21 210111 13923.0 13923.0 13923.0 13923.0 -76.0 0 2 +0  
Total Volume and Open Interest 42,279 68,356 -863  
Mini-DAX(EUREX)
Mar21 210111 14059.0 14059.0 13794.0 13933.0 -76.0 35,366 15,428 -450  
Jun21 210111 13990.0 14001.0 13923.0 13939.0 -76.0 20 96 -13  
Sep21 210111 13900.0 13923.0 13900.0 13923.0 -76.0 0 1 +0  
Total Volume and Open Interest 35,386 15,525 -463  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210111 3636 3636 3580 3608 -14 813,700 3,083,818 +40,529  
Jun21 210111 3557 3563 3534 3556 -14 2,058 57,984 -47  
Sep21 210111 3548 3548 3544 3544 -14 0 385 +0  
Total Volume and Open Interest 815,758 3,187,904 +40,482  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210111 10654 10788 10644 10772 +93 36,584 152,292 +676  
Jun21 210111 10586 10611 10586 10611 +92 398 4,407 +396  
Sep21 210111 10585 10585 10585 10585 +93 6 13 +6  
Total Volume and Open Interest 36,988 156,712 +1,078  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210111 6838.00 6838.00 6721.50 6758.00 -60.00 125,024 737,493 +2,356  
Jun21 210111 6768.50 6768.50 6682.00 6702.00 -61.00 3 100 +0  
Sep21 210111 6719.00 6719.00 6648.50 6648.50 -61.50 2 7 +0  
Total Volume and Open Interest 125,031 737,602 +2,358  
SPI 200(SFE) Weekly Monthly
Mar21 210111 6698.0 6705.0 6623.0 6638.0 -59.0 48,113 268,000 +3,353  
Jun21 210111 6621.0 6621.0 6621.0 6621.0 -60.0 2 440 +0  
Sep21 210111 6550.0 6550.0 6550.0 6550.0 -60.0        
Total Volume and Open Interest 48,116 269,110 +3,352  
FTSE MIB(ISE)
Mar21 210111 22550.00 22700.00 22395.00 22602.00 -39.00 16,415 65,526 -1,512  
Jun21 210111 22340.00 22350.00 22170.00 22350.00 -36.00 8 71 +4  
Sep21 210111 22220.00 22220.00 22220.00 22220.00 -39.00        
Total Volume and Open Interest 16,423 65,597 -1,508  
KOSPI 200(KFE)
Mar21 210111 417.00 448.10 415.45 432.55 +2.20 418,230 233,830 -771  
Jun21 210111 416.30 447.00 415.40 430.80 +0.90 302 15,081 -7  
Sep21 210111 421.10 430.30 421.10 430.30 +9.20 9 696 +1  
Total Volume and Open Interest 418,585 279,947 -779  
GSCI(CME) Weekly Monthly
Jan21 210111 422.10 425.80 422.10 424.75 -1.85 42 5,792 +3  
Feb21 210111 424.00 426.70 423.90 425.80 -1.80 0 70 +0  
Mar21 210111 426.70 426.70 426.70 426.70 unch 0 1 +0  
Total Volume and Open Interest 42 5,863 +3  
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