Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue January 12, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 210112 1377.25 1430.00 1367.50 1422.00 +47.50 810 689 -444 Hover/Click
Mar21 210112 1372.50 1428.25 1354.00 1418.25 +45.75 140,360 405,929 -585 Hover/Click
May21 210112 1370.00 1423.00 1354.00 1413.75 +43.75 41,687 166,005 -1,041 Hover/Click
Jul21 210112 1356.25 1407.50 1343.25 1399.50 +41.25 29,282 139,315 +1,285 Hover/Click
Aug21 210112 1310.25 1351.25 1297.75 1343.75 +33.50 2,635 11,943 -131 Hover/Click
Sep21 210112 1210.50 1245.00 1208.00 1239.75 +26.00 1,213 8,063 +63 Hover/Click
Nov21 210112 1152.25 1180.00 1134.00 1176.50 +21.50 22,961 146,879 +1,707 Hover/Click
Jan22 210112 1149.50 1173.50 1132.50 1170.75 +19.00 2,398 15,180 +127 Hover/Click
Mar22 210112 1126.00 1141.00 1105.25 1136.25 +10.25 3,695 33,462 +1,033 Hover/Click
May22 210112 1122.25 1130.00 1115.00 1123.75 +5.00 2,377 7,222 +1,047 Hover/Click
Jul22 210112 1114.50 1124.00 1105.25 1115.50 +1.50 1,401 2,996 +36 Hover/Click
Aug22 210112 1099.00 1099.00 1099.00 1099.00 -2.75 0 80 +0 Hover/Click
Sep22 210112 1065.75 1065.75 1065.75 1065.75 -7.00 80 246 +80 Hover/Click
Nov22 210112 1048.75 1054.25 1030.75 1038.50 -10.25 497 5,378 +126 Hover/Click
Total Volume and Open Interest 249,405 943,488 +3,303  
Soybean Meal(CBOT) Weekly Monthly
Jan21 210112 455.50 474.10 454.00 471.20 +19.40 504 852 -361 Hover/Click
Mar21 210112 446.10 468.70 443.90 465.40 +18.60 50,126 175,112 +109 Hover/Click
May21 210112 441.10 461.60 439.30 458.40 +16.40 20,600 93,893 -1,176 Hover/Click
Jul21 210112 436.90 456.30 435.50 453.70 +15.50 14,057 56,491 +597 Hover/Click
Aug21 210112 423.60 440.00 422.20 438.40 +14.20 3,323 9,796 +5 Hover/Click
Sep21 210112 401.30 415.90 399.90 414.70 +12.50 1,551 11,112 +126 Hover/Click
Oct21 210112 379.00 392.00 376.50 391.30 +12.30 1,668 13,292 +37 Hover/Click
Dec21 210112 376.30 388.40 373.80 386.60 +10.40 4,830 44,515 +253 Hover/Click
Jan22 210112 371.90 383.20 370.20 381.40 +8.80 552 3,632 -3 Hover/Click
Mar22 210112 361.30 368.40 359.70 367.40 +6.10 753 3,659 +251 Hover/Click
Total Volume and Open Interest 98,819 418,487 -50  
Soybean Oil(CBOT) Weekly Monthly
Jan21 210112 43.26 43.27 43.01 43.13 unch 212 375 -173 Hover/Click
Mar21 210112 42.67 43.05 41.85 42.63 unch 61,031 201,554 -1,344 Hover/Click
May21 210112 42.30 42.67 41.62 42.33 +0.06 23,561 99,448 +288 Hover/Click
Jul21 210112 42.19 42.46 41.46 42.15 +0.07 18,787 67,314 +3,614 Hover/Click
Aug21 210112 41.48 41.86 40.93 41.59 +0.10 4,696 16,145 +1,135 Hover/Click
Sep21 210112 40.70 41.07 40.27 40.83 +0.11 1,915 10,267 +184 Hover/Click
Oct21 210112 39.80 40.29 39.34 40.02 +0.08 1,880 14,040 +310 Hover/Click
Dec21 210112 39.68 40.07 39.07 39.75 +0.08 7,760 46,189 +1,127 Hover/Click
Jan22 210112 39.39 39.73 38.72 39.35 -0.03 843 4,132 +38 Hover/Click
Mar22 210112 38.99 39.21 38.30 38.87 -0.12 444 4,060 +146 Hover/Click
Total Volume and Open Interest 121,404 470,329 +5,433  
Canola(WCE) Weekly Monthly
Jan21 210112 679.4 679.4 679.4 679.4 +14.1       Hover/Click
Mar21 210112 672.8 689.6 670.2 686.9 +14.1 9,855 83,614 -2,222 Hover/Click
May21 210112 658.2 671.8 651.4 669.0 +10.8 9,137 32,364 +1,109 Hover/Click
Jul21 210112 642.6 655.4 636.1 652.2 +9.1 7,334 39,180 -1,168 Hover/Click
Nov21 210112 546.0 553.9 542.1 547.9 +1.4 4,990 54,016 +2,908 Hover/Click
Total Volume and Open Interest 31,350 210,709 +632  
Corn(CBOT) Weekly Monthly
Mar21 210112 491.50 517.25 489.25 517.25 +25.00 163,270 819,155 -5,047 Hover/Click
May21 210112 493.00 519.00 490.75 519.00 +25.00 64,602 331,130 +5,190 Hover/Click
Jul21 210112 490.50 516.25 488.00 516.25 +25.00 57,567 263,916 +6,402 Hover/Click
Sep21 210112 455.25 481.00 453.75 479.75 +23.75 23,790 132,339 +8,091 Hover/Click
Dec21 210112 440.00 459.50 436.25 457.50 +16.75 27,458 244,560 +2,849 Hover/Click
Mar22 210112 445.75 463.75 443.00 462.00 +15.00 3,391 24,590 +91 Hover/Click
May22 210112 449.25 465.25 447.75 463.50 +14.00 632 3,015 -101 Hover/Click
Jul22 210112 450.00 467.75 449.00 463.00 +12.75 1,335 18,656 +564 Hover/Click
Sep22 210112 416.50 429.00 416.50 426.25 +9.00 15 2,716 +0 Hover/Click
Dec22 210112 407.75 417.00 406.50 413.00 +5.25 724 14,723 +330 Hover/Click
Total Volume and Open Interest 342,813 1,856,277 +18,365  
Wheat(CBOT) Weekly Monthly
Mar21 210112 636.25 670.00 634.00 665.00 +30.25 56,138 195,816 -692 Hover/Click
May21 210112 637.25 669.25 635.75 665.75 +29.00 19,474 61,750 +486 Hover/Click
Jul21 210112 629.25 654.50 628.00 651.00 +22.25 13,934 86,222 +267 Hover/Click
Sep21 210112 631.00 655.25 630.25 652.00 +21.00 4,194 29,830 -329 Hover/Click
Dec21 210112 639.25 662.00 638.00 658.75 +20.25 4,063 35,776 -172 Hover/Click
Mar22 210112 646.50 667.25 644.00 664.00 +19.00 497 8,247 -37 Hover/Click
Total Volume and Open Interest 98,573 421,778 -433  
Wheat(KCBT) Weekly Monthly
Mar21 210112 596.25 626.50 594.00 622.50 +28.50 22,565 120,941 -1,313 Hover/Click
May21 210112 599.25 629.50 598.75 626.25 +27.75 7,954 39,244 -216 Hover/Click
Jul21 210112 602.75 632.50 602.25 628.00 +26.25 7,179 42,914 +1,399 Hover/Click
Sep21 210112 608.00 635.75 607.00 632.00 +25.25 1,785 9,265 +265 Hover/Click
Dec21 210112 614.50 642.50 614.50 639.00 +24.75 1,529 10,791 +554 Hover/Click
Mar22 210112 622.75 645.50 622.50 642.25 +23.50 59 919 -2 Hover/Click
May22 210112 616.75 630.00 616.50 625.25 +16.50 9 67 -4 Hover/Click
Total Volume and Open Interest 41,095 224,716 +684  
Wheat(MGE) Weekly Monthly
Mar21 210112 606.00 630.00 604.00 620.75 +14.75 7,491 40,507 +34 Hover/Click
May21 210112 613.75 638.00 612.50 629.00 +14.50 2,746 13,902 +458 Hover/Click
Jul21 210112 617.00 640.25 617.00 633.00 +15.25 2,439 13,308 +146 Hover/Click
Sep21 210112 620.00 640.50 620.00 635.50 +14.75 818 4,140 -4,817 Hover/Click
Dec21 210112 628.25 644.00 625.75 640.25 +14.25 163 487 -3,617 Hover/Click
Mar22 210112 627.25 644.00 627.25 641.00 +13.75 29 25 -460 Hover/Click
Total Volume and Open Interest 12,010 81,322 +695  
Oats(CBOT) Weekly Monthly
Mar21 210112 355.25 365.25 353.25 362.00 +7.25 247 3,807 -30 Hover/Click
May21 210112 351.25 358.75 349.00 356.50 +6.75 56 545 +12 Hover/Click
Jul21 210112 349.50 353.25 344.00 351.25 +6.50 2 79 +0 Hover/Click
Sep21 210112 304.00 315.00 304.00 315.00 +4.00 2 11 +1 Hover/Click
Total Volume and Open Interest 314 4,767 -13  
Rough Rice(CBOT) Weekly Monthly
Jan21 210112 12.61 12.61 12.61 12.61 +0.27 19 20 -183 Hover/Click
Mar21 210112 12.59 12.86 12.53 12.85 +0.27 211 9,498 -7 Hover/Click
May21 210112 12.78 12.99 12.73 12.99 +0.24 12 66 +2 Hover/Click
Jul21 210112 12.95 13.01 12.94 13.01 +0.20 0 7 +0 Hover/Click
Total Volume and Open Interest 242 9,629 -188  
Live Cattle(CME) Weekly Monthly
Feb21 210112 113.285 113.300 112.350 112.480 -0.920 26,989 95,808 -5,686 Hover/Click
Apr21 210112 118.135 118.285 117.285 117.650 -0.700 25,798 91,461 +5,373 Hover/Click
Jun21 210112 114.730 115.180 114.000 114.930 -0.020 9,527 63,789 +608 Hover/Click
Aug21 210112 114.500 115.980 113.885 115.700 +0.900 6,820 26,978 +1,852 Hover/Click
Oct21 210112 118.250 119.680 117.700 119.500 +1.000 2,416 15,024 +740 Hover/Click
Dec21 210112 120.535 121.980 120.150 121.785 +1.000 481 5,899 +216 Hover/Click
Total Volume and Open Interest 72,352 301,903 +3,207  
Feeder Cattle(CME) Weekly Monthly
Jan21 210112 135.985 136.000 133.075 133.235 -2.765 1,223 4,550 -659 Hover/Click
Mar21 210112 136.985 136.985 133.735 133.985 -2.915 3,995 21,747 +67 Hover/Click
Apr21 210112 139.000 139.000 135.950 136.250 -2.785 1,591 4,602 +149 Hover/Click
May21 210112 140.300 140.400 137.600 138.000 -2.535 1,391 5,959 -120 Hover/Click
Aug21 210112 147.000 147.250 145.185 145.650 -1.700 826 4,136 +112 Hover/Click
Sep21 210112 148.130 148.330 146.435 147.035 -1.295 258 637 +22 Hover/Click
Oct21 210112 148.785 148.785 147.130 147.950 -0.900 83 226 +33 Hover/Click
Total Volume and Open Interest 9,373 41,922 -397  
Lean Hogs(CME) Weekly Monthly
Feb21 210112 68.900 69.530 68.200 68.500 +0.020 23,616 67,881 -6,292 Hover/Click
Apr21 210112 73.300 73.750 72.830 73.530 +0.580 19,237 56,323 +3,656 Hover/Click
May21 210112 77.800 78.700 77.800 78.450 +0.650 32 1,786 +2  
Jun21 210112 84.280 85.100 83.980 84.980 +0.980 6,390 33,855 +709 Hover/Click
Jul21 210112 85.000 86.180 84.750 86.030 +1.100 2,504 14,754 +446 Hover/Click
Aug21 210112 84.850 86.200 84.550 85.980 +1.150 3,011 16,317 +709 Hover/Click
Oct21 210112 73.250 74.500 72.850 74.230 +1.200 1,897 8,574 +315 Hover/Click
Dec21 210112 67.470 68.780 67.250 68.480 +1.080 574 3,439 +146 Hover/Click
Total Volume and Open Interest 57,447 204,268 -255  
Class III Milk(CME) Weekly Monthly
Jan21 210112 16.53 16.54 16.29 16.39 -0.16 94 3,658 -15 Hover/Click
Feb21 210112 19.40 19.40 18.68 18.68 -0.75 516 3,296 +158 Hover/Click
Mar21 210112 19.00 19.05 18.30 18.32 -0.73 291 2,936 +117 Hover/Click
Apr21 210112 18.40 18.45 17.81 17.93 -0.52 148 2,011 +82 Hover/Click
May21 210112 17.90 17.94 17.58 17.61 -0.38 57 1,770 +29 Hover/Click
Jun21 210112 17.68 17.68 17.53 17.53 -0.15 10 1,841 +10 Hover/Click
Jul21 210112 17.60 17.60 17.53 17.54 -0.07 41 802 +33 Hover/Click
Aug21 210112 17.60 17.60 17.56 17.59 -0.05 21 732 +21 Hover/Click
Sep21 210112 17.61 17.67 17.57 17.58 -0.11 26 822 +13 Hover/Click
Oct21 210112 17.58 17.58 17.55 17.56 -0.04 15 657 +10 Hover/Click
Nov21 210112 17.45 17.45 17.42 17.43 -0.07 40 600 +21 Hover/Click
Dec21 210112 17.30 17.30 17.30 17.30 -0.05 22 587 +13 Hover/Click
Jan22 210112 17.00 17.00 17.00 17.00 -0.14 0 50 +0 Hover/Click
Total Volume and Open Interest 1,281 19,788 +492  
Cocoa(ICE) Weekly Monthly
Mar21 210112 2488 2516 2479 2498 +18 14,169 91,053 -3,009 Hover/Click
May21 210112 2432 2463 2430 2448 +18 7,003 58,953 +1,116 Hover/Click
Jul21 210112 2432 2462 2429 2443 +14 4,860 27,335 +53 Hover/Click
Sep21 210112 2431 2459 2424 2439 +11 1,320 19,108 +180 Hover/Click
Dec21 210112 2430 2454 2418 2434 +7 761 11,909 -278 Hover/Click
Mar22 210112 2440 2440 2408 2425 +3 135 5,493 -65 Hover/Click
May22 210112 2418 2423 2409 2421 +1 1 669 +159 Hover/Click
Total Volume and Open Interest 28,249 219,982 -1,688  
Coffee "C"(ICE) Weekly Monthly
Mar21 210112 121.00 122.70 120.10 121.40 -0.05 23,796 105,874 -1,702 Hover/Click
May21 210112 123.35 124.70 122.15 123.45 -0.10 10,073 48,577 -538 Hover/Click
Jul21 210112 124.90 126.50 124.15 125.35 -0.05 8,719 34,734 -949 Hover/Click
Sep21 210112 126.65 128.30 125.90 127.15 unch 6,453 32,858 +1,705 Hover/Click
Dec21 210112 128.50 130.30 128.00 129.25 unch 1,937 21,175 +944 Hover/Click
Mar22 210112 131.00 132.10 129.80 131.15 +0.05 306 6,828 -9 Hover/Click
Total Volume and Open Interest 51,454 262,629 -595  
Orange Juice(ICE) Weekly Monthly
Mar21 210112 122.60 123.30 120.85 121.05 -1.20 532 8,771 -45 Hover/Click
May21 210112 123.85 124.30 122.05 122.05 -1.05 60 890 +5 Hover/Click
Jul21 210112 124.50 124.50 123.25 123.25 -1.05 12 221 -3 Hover/Click
Sep21 210112 124.55 124.55 124.55 124.55 -1.05 0 29 +0 Hover/Click
Nov21 210112 125.85 125.85 125.85 125.85 -1.05 0 7 +0 Hover/Click
Jan22 210112 126.95 126.95 126.95 126.95 -1.05 0 1 +0 Hover/Click
Total Volume and Open Interest 604 9,919 -43  
Sugar #11(ICE) Weekly Monthly
Mar21 210112 15.75 15.94 15.44 15.46 -0.21 43,315 401,188 -1,224 Hover/Click
May21 210112 14.79 14.96 14.60 14.61 -0.16 26,441 208,389 -1,725 Hover/Click
Jul21 210112 14.30 14.47 14.18 14.20 -0.12 16,064 155,552 +1,802 Hover/Click
Oct21 210112 14.20 14.28 14.01 14.04 -0.13 6,521 113,823 +736 Hover/Click
Mar22 210112 14.40 14.54 14.29 14.31 -0.14 2,378 70,742 +483 Hover/Click
May22 210112 13.67 13.73 13.51 13.53 -0.15 1,303 44,982 +140 Hover/Click
Jul22 210112 13.20 13.27 13.07 13.09 -0.16 1,016 38,693 +416 Hover/Click
Oct22 210112 13.03 13.07 12.93 12.96 -0.13 316 32,666 -1 Hover/Click
Total Volume and Open Interest 97,522 1,092,579 +641  
London Cocoa(LCE) Weekly Monthly
Mar21 210112 1677 1703 1676 1694 +15 3,912 73,028 -513 Hover/Click
May21 210112 1630 1649 1624 1641 +11 2,878 39,586 -273 Hover/Click
Jul21 210112 1616 1636 1613 1628 +11 2,687 28,847 +440 Hover/Click
Sep21 210112 1610 1630 1606 1619 +10 1,069 27,382 -427 Hover/Click
Dec21 210112 1616 1636 1611 1625 +11 1,065 34,370 -334 Hover/Click
Mar22 210112 1621 1633 1612 1622 +9 313 10,811 +16 Hover/Click
May22 210112 1637 1637 1614 1625 +8 131 4,249 +97 Hover/Click
Total Volume and Open Interest 12,115 220,745 -1,029  
London Sugar(LCE) Weekly Monthly
Mar21 210112 442.50 444.30 435.60 436.00 -1.90 8,275 41,283 +1,729 Hover/Click
May21 210112 424.10 427.30 419.10 419.40 -2.00 3,160 34,657 +547 Hover/Click
Aug21 210112 411.00 414.00 406.30 406.60 -2.70 1,066 15,977 +152 Hover/Click
Oct21 210112 400.30 401.60 394.50 395.00 -3.20 74 4,919 -28 Hover/Click
Dec21 210112 398.30 398.30 391.90 392.30 -3.60 5 3,342 -1 Hover/Click
Total Volume and Open Interest 12,581 102,884 +2,399  
Cotton(ICE) Weekly Monthly
Mar21 210112 80.45 81.77 79.86 81.70 +1.27 12,252 125,372 -2,140 Hover/Click
May21 210112 81.12 82.50 80.60 82.45 +1.28 6,656 51,823 -497 Hover/Click
Jul21 210112 81.90 83.20 81.28 83.15 +1.29 3,576 29,301 +1,192 Hover/Click
Oct21 210112 79.42 79.63 79.42 79.63 +1.18 0 18 +0 Hover/Click
Dec21 210112 76.49 77.31 76.00 77.23 +0.63 1,388 29,135 +144 Hover/Click
Mar22 210112 76.65 77.70 76.65 77.70 +0.53 76 2,010 -15 Hover/Click
Total Volume and Open Interest 24,092 240,977 -1,211  
Lumber(CME) Weekly Monthly
Jan21 210112 841.0 841.0 810.0 822.0 -21.5 22 192 -8 Hover/Click
Mar21 210112 664.7 666.9 634.7 649.9 -16.8 341 1,756 -30 Hover/Click
May21 210112 581.0 597.2 575.1 589.1 -4.1 38 523 -1 Hover/Click
Jul21 210112 560.0 574.0 554.2 565.2 +2.7 5 301 +1 Hover/Click
Sep21 210112 535.0 537.5 535.0 535.0 unch 0 16 +0 Hover/Click
Nov21 210112 535.0 535.0 535.0 535.0 unch       Hover/Click
Jan22 210112 535.0 535.0 535.0 535.0 unch       Hover/Click
Total Volume and Open Interest 406 2,788 -38  
Crude Oil(NYM) Weekly Monthly
Feb21 210112 52.18 53.45 52.07 53.21 +0.96 499,416 278,072 -14,637 Hover/Click
Mar21 210112 52.19 53.47 52.08 53.24 +0.97 256,963 321,913 +12,599 Hover/Click
Apr21 210112 52.13 53.35 52.03 53.16 +0.96 96,117 155,955 +12,949 Hover/Click
May21 210112 51.95 53.17 51.90 53.00 +0.94 49,128 103,750 +1,185 Hover/Click
Jun21 210112 51.74 52.96 51.70 52.77 +0.91 94,616 249,018 +8,743 Hover/Click
Jul21 210112 51.50 52.65 51.45 52.50 +0.90 19,686 80,738 +339 Hover/Click
Aug21 210112 51.18 52.30 51.18 52.20 +0.89 16,536 59,280 +3,913 Hover/Click
Sep21 210112 50.96 51.94 50.92 51.89 +0.88 31,318 87,292 +1,095 Hover/Click
Oct21 210112 50.61 51.61 50.60 51.56 +0.85 7,949 50,328 +1,785 Hover/Click
Nov21 210112 50.43 51.31 50.35 51.26 +0.83 5,361 54,852 +37 Hover/Click
Dec21 210112 50.02 51.12 50.00 50.95 +0.81 72,579 283,285 -1,181 Hover/Click
Jan22 210112 49.77 50.69 49.74 50.62 +0.78 4,500 39,316 -626 Hover/Click
Feb22 210112 50.25 50.43 50.25 50.33 +0.76 1,834 24,358 +476 Hover/Click
Mar22 210112 49.83 50.05 49.83 50.05 +0.74 3,569 31,856 +853 Hover/Click
Apr22 210112 49.79 49.79 49.79 49.79 +0.73 709 11,348 +182 Hover/Click
May22 210112 49.55 49.55 49.55 49.55 +0.71 684 11,574 -148 Hover/Click
Total Volume and Open Interest 1,214,209 2,234,242 +35,510  
e-miNY Crude Oil(NYM)
Feb21 210112 52.125 53.475 52.075 53.200 +0.950 10,770 1,901 +68  
Mar21 210112 52.100 53.475 52.100 53.250 +0.975 1,836 1,047 +29  
Apr21 210112 52.225 53.175 52.075 53.150 +0.950 33 190 +0  
May21 210112 52.750 53.025 52.450 53.000 +0.950 16 51 -3  
Jun21 210112 51.800 52.800 51.775 52.775 +0.925 27 172 -1  
Jul21 210112 52.225 52.500 52.000 52.500 +0.900 9 24 +1  
Aug21 210112 51.625 52.200 51.625 52.200 +0.900 2 10 +0  
Sep21 210112 51.900 51.900 51.900 51.900 +0.900 0 9 +0  
Oct21 210112 51.400 51.550 51.400 51.550 +0.850 0 9 +0  
Nov21 210112 50.325 51.250 50.325 51.250 +0.825 0 12 +0  
Total Volume and Open Interest 12,712 3,625 +89  
NY Harbor ULSD(NYM) Weekly Monthly
Feb21 210112 157.35 160.26 157.09 159.67 +2.32 60,184 87,447 -2,128 Hover/Click
Mar21 210112 157.14 160.40 157.11 159.85 +2.35 43,365 63,872 +420 Hover/Click
Apr21 210112 157.20 160.10 157.04 159.61 +2.33 18,202 40,970 +1,363 Hover/Click
May21 210112 156.92 159.91 156.88 159.43 +2.29 10,508 27,173 +519 Hover/Click
Jun21 210112 156.83 159.95 156.83 159.50 +2.29 11,532 37,501 -1,347 Hover/Click
Jul21 210112 158.60 160.27 157.43 159.88 +2.31 2,891 12,843 +382 Hover/Click
Aug21 210112 158.82 160.65 157.87 160.29 +2.31 1,746 8,105 -41 Hover/Click
Sep21 210112 159.30 161.07 158.37 160.73 +2.27 2,075 10,890 +164 Hover/Click
Oct21 210112 160.38 161.24 159.80 161.15 +2.23 619 5,452 -74 Hover/Click
Nov21 210112 160.70 161.51 160.27 161.47 +2.20 839 5,418 +80 Hover/Click
Dec21 210112 159.48 161.99 159.38 161.61 +2.14 6,182 33,391 -667 Hover/Click
Jan22 210112 159.85 161.90 159.85 161.90 +2.06 465 9,622 +98 Hover/Click
Feb22 210112 162.41 162.41 161.87 161.87 +2.02 275 1,560 +18 Hover/Click
Mar22 210112 161.21 161.21 161.12 161.12 +1.99 186 1,906 +7 Hover/Click
Total Volume and Open Interest 162,003 368,185 -210  
RBOB Gasoline(NYM) Weekly Monthly
Feb21 210112 152.05 156.13 151.92 155.30 +3.22 80,753 100,539 -6,642 Hover/Click
Mar21 210112 152.18 155.94 152.05 155.18 +2.95 72,916 92,687 +2,543 Hover/Click
Apr21 210112 162.76 165.99 162.47 165.27 +2.59 43,664 39,357 -2,012 Hover/Click
May21 210112 163.64 166.45 163.11 165.80 +2.50 14,884 27,609 +961 Hover/Click
Jun21 210112 162.98 166.03 162.75 165.38 +2.49 14,000 39,557 -1,241 Hover/Click
Jul21 210112 162.54 164.59 162.46 164.28 +2.49 6,455 16,845 +595 Hover/Click
Aug21 210112 161.85 162.61 160.69 162.38 +2.50 3,964 7,807 -295 Hover/Click
Sep21 210112 157.81 159.86 157.81 159.56 +2.48 7,485 23,260 +529 Hover/Click
Oct21 210112 148.65 149.16 147.91 149.09 +2.08 1,908 18,048 -92 Hover/Click
Nov21 210112 145.31 145.68 144.43 145.67 +2.03 1,733 6,444 +177 Hover/Click
Total Volume and Open Interest 252,294 407,928 -5,525  
e-miNY RBOB Gasoline(NYM)
Feb21 210112 152.10 155.30 152.10 155.30 +3.22 0 1 +0  
Mar21 210112 155.18 155.18 155.18 155.18 +2.95        
Apr21 210112 165.27 165.27 165.27 165.27 +2.59        
May21 210112 165.80 165.80 165.80 165.80 +2.50        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb21 210112 2.794 2.899 2.718 2.753 +0.006 148,730 152,681 -13,837 Hover/Click
Mar21 210112 2.742 2.835 2.672 2.707 +0.004 89,979 266,145 +801 Hover/Click
Apr21 210112 2.728 2.813 2.667 2.699 -0.002 48,549 106,975 -2,434 Hover/Click
May21 210112 2.759 2.822 2.688 2.716 -0.005 28,247 66,386 -1,753 Hover/Click
Jun21 210112 2.811 2.868 2.747 2.772 -0.003 17,710 39,857 +630 Hover/Click
Jul21 210112 2.876 2.927 2.817 2.841 -0.001 17,555 35,173 +1,633 Hover/Click
Aug21 210112 2.871 2.939 2.832 2.856 -0.002 6,314 30,192 +104 Hover/Click
Sep21 210112 2.870 2.924 2.819 2.842 -0.001 7,119 47,872 +936 Hover/Click
Oct21 210112 2.896 2.946 2.838 2.863 -0.003 17,082 106,268 -854 Hover/Click
Nov21 210112 2.953 2.992 2.889 2.916 -0.003 3,692 38,435 +6 Hover/Click
Dec21 210112 3.072 3.110 3.013 3.039 -0.008 4,992 40,094 -1,449 Hover/Click
Jan22 210112 3.154 3.192 3.099 3.123 -0.010 9,664 47,674 -427 Hover/Click
Feb22 210112 3.097 3.119 3.041 3.061 -0.006 1,899 24,077 -6 Hover/Click
Mar22 210112 2.908 2.936 2.882 2.899 +0.005 6,114 26,722 -111 Hover/Click
Apr22 210112 2.522 2.537 2.512 2.531 +0.019 5,219 25,691 +1,050 Hover/Click
May22 210112 2.457 2.473 2.450 2.468 +0.021 1,047 12,577 -145 Hover/Click
Total Volume and Open Interest 416,526 1,138,324 -16,210  
Brent Crude Oil(ICE) Weekly Monthly
Mar21 210112 55.66 56.79 55.51 56.58 +0.92 336,650 520,897 -24,967 Hover/Click
Apr21 210112 55.57 56.68 55.45 56.49 +0.90 212,017 305,779 +26,515 Hover/Click
May21 210112 55.40 56.48 55.26 56.29 +0.89 128,295 191,890 +13,115 Hover/Click
Jun21 210112 55.13 56.21 54.99 56.01 +0.88 146,360 275,354 +3,554 Hover/Click
Jul21 210112 54.82 55.85 54.68 55.68 +0.86 60,974 138,355 -622 Hover/Click
Aug21 210112 54.52 55.58 54.38 55.37 +0.85 25,263 75,784 +548 Hover/Click
Sep21 210112 54.31 55.26 54.12 55.05 +0.84 30,311 75,770 -453 Hover/Click
Oct21 210112 54.01 54.89 53.80 54.74 +0.83 10,897 46,952 +1,043 Hover/Click
Nov21 210112 53.71 54.58 53.50 54.42 +0.81 11,879 42,666 +157 Hover/Click
Dec21 210112 53.39 54.29 53.20 54.12 +0.79 85,686 265,781 -1,491 Hover/Click
Jan22 210112 53.86 53.86 53.86 53.86 +0.77 3,730 45,704 +413 Hover/Click
Feb22 210112 53.61 53.61 53.61 53.61 +0.74 1,310 33,134 -7 Hover/Click
Mar22 210112 53.20 53.41 53.20 53.41 +0.72 1,973 52,622 +690 Hover/Click
Apr22 210112 53.21 53.21 53.21 53.21 +0.70 436 15,681 -304 Hover/Click
Total Volume and Open Interest 1,097,770 2,559,310 +20,107  
Gas Oil(ICE) Weekly Monthly
Jan21 210112 450.00 459.00 445.75 445.75 unch 45,883 31,799 -18,646 Hover/Click
Feb21 210112 451.75 461.50 451.25 460.50 +11.25 106,181 164,608 +11,897 Hover/Click
Mar21 210112 454.00 463.50 453.50 463.00 +11.25 63,760 127,021 +2,969 Hover/Click
Apr21 210112 455.00 464.75 455.00 464.50 +11.25 30,684 68,359 +3,557 Hover/Click
May21 210112 455.75 465.00 455.75 465.00 +11.00 20,810 58,813 +4,485 Hover/Click
Jun21 210112 456.75 465.25 456.50 465.25 +10.75 24,476 86,913 +479 Hover/Click
Jul21 210112 459.00 466.25 457.75 466.25 +10.75 5,818 31,696 +19 Hover/Click
Aug21 210112 460.75 467.25 460.75 467.25 +10.50 2,827 22,937 +317 Hover/Click
Sep21 210112 460.00 468.00 459.75 468.00 +10.50 4,354 29,955 +950 Hover/Click
Oct21 210112 460.50 468.75 460.50 468.75 +10.25 3,512 39,299 +945 Hover/Click
Total Volume and Open Interest 337,504 957,501 +5,883  
Ethanol(CBOT)
Feb21 210112 1.520 1.520 1.520 1.520 unch 0 9 +0  
Mar21 210112 1.533 1.533 1.533 1.533 unch 0 2 +0  
Apr21 210112 1.591 1.591 1.591 1.591 unch 0 45 +0  
May21 210112 1.586 1.586 1.586 1.586 unch 0 37 +0  
Jun21 210112 1.581 1.581 1.581 1.581 unch        
Jul21 210112 1.581 1.581 1.581 1.581 unch        
Aug21 210112 1.581 1.581 1.581 1.581 unch 0 5 +0  
Sep21 210112 1.581 1.581 1.581 1.581 unch        
Total Volume and Open Interest 0 98 +0  
WTI Crude Oil(ICE) Weekly Monthly
Feb21 210112 52.27 53.53 52.16 53.21 +0.96 35,745 35,217 -1,156 Hover/Click
Mar21 210112 52.29 53.54 52.18 53.24 +0.97 52,069 73,098 +2,815 Hover/Click
Apr21 210112 52.21 53.45 52.17 53.16 +0.96 49,303 30,615 +3,629 Hover/Click
May21 210112 52.12 53.16 52.05 53.00 +0.94 31,773 24,074 +4,595 Hover/Click
Jun21 210112 51.85 52.90 51.85 52.77 +0.91 26,333 56,697 +619 Hover/Click
Jul21 210112 51.59 52.54 51.59 52.50 +0.90 5,539 11,849 +57 Hover/Click
Aug21 210112 52.12 52.24 51.73 52.20 +0.89 2,188 9,432 +109 Hover/Click
Sep21 210112 51.83 51.95 51.46 51.89 +0.88 3,361 13,724 -311 Hover/Click
Oct21 210112 51.16 51.56 51.16 51.56 +0.85 670 8,591 -136 Hover/Click
Nov21 210112 51.26 51.26 51.26 51.26 +0.83 753 8,273 -240 Hover/Click
Dec21 210112 50.22 51.02 50.22 50.95 +0.81 13,741 84,773 -115 Hover/Click
Jan22 210112 50.00 50.70 50.00 50.62 +0.78 324 5,384 -96 Hover/Click
Feb22 210112 50.33 50.33 50.33 50.33 +0.76 98 2,694 +35 Hover/Click
Mar22 210112 50.05 50.05 50.05 50.05 +0.74 490 9,005 +139 Hover/Click
Apr22 210112 49.79 49.79 49.79 49.79 +0.73 151 3,577 +21 Hover/Click
May22 210112 49.55 49.55 49.55 49.55 +0.71 214 3,416 +6 Hover/Click
Total Volume and Open Interest 231,443 507,380 +9,591  
US Dollar Index(ICE) Weekly Monthly
Mar21 210112 90.485 90.600 89.995 90.065 -0.377 38,410 36,183 -220 Hover/Click
Jun21 210112 90.445 90.550 89.990 90.045 -0.378 287 647 +12 Hover/Click
Sep21 210112 90.000 90.030 90.000 90.030 -0.378 38 88 +38 Hover/Click
Total Volume and Open Interest 38,738 36,927 -170  
Australian Dollar(CME) Weekly Monthly
Mar21 210112 76.98 77.81 76.90 77.74 +0.64 126,409 144,458 +16 Hover/Click
Jun21 210112 77.08 77.85 76.95 77.78 +0.63 36 216 +6 Hover/Click
Sep21 210112 77.82 77.82 77.07 77.82 +0.64 1 281 +1 Hover/Click
Total Volume and Open Interest 126,620 146,106 -8  
British Pound(CME) Weekly Monthly
Mar21 210112 135.19 136.75 135.10 136.69 +1.37 88,869 142,531 +746 Hover/Click
Jun21 210112 135.37 136.81 135.18 136.76 +1.36 64 584 +1 Hover/Click
Sep21 210112 136.84 136.84 135.44 136.84 +1.37 0 241 +0 Hover/Click
Total Volume and Open Interest 89,032 145,004 +739  
Canadian Dollar(CME) Weekly Monthly
Mar21 210112 78.25 78.71 78.20 78.62 +0.33 71,773 154,615 +1,155 Hover/Click
Jun21 210112 78.25 78.72 78.22 78.64 +0.34 144 2,972 +32 Hover/Click
Sep21 210112 78.53 78.72 78.51 78.64 +0.33 38 717 +20 Hover/Click
Dec21 210112 78.35 78.68 78.35 78.66 +0.34 46 498 +18 Hover/Click
Total Volume and Open Interest 73,088 160,507 +637  
Japanese Yen(CME) Weekly Monthly
Mar21 210112 96.03 96.48 95.90 96.38 +0.31 126,161 192,306 -4,292 Hover/Click
Jun21 210112 96.07 96.57 96.02 96.49 +0.31 52 184 +7 Hover/Click
Sep21 210112 96.59 96.62 96.16 96.59 +0.31 0 190 +0 Hover/Click
Total Volume and Open Interest 126,311 194,227 -4,301  
Swiss Franc(CME) Weekly Monthly
Mar21 210112 112.54 113.05 112.36 112.95 +0.32 27,186 49,856 -109 Hover/Click
Jun21 210112 112.93 113.32 112.67 113.25 +0.32 14 95 +4 Hover/Click
Sep21 210112 113.55 113.55 113.05 113.55 +0.32 0 85 +0 Hover/Click
Total Volume and Open Interest 27,200 50,038 -105  
EuroFX(CME) Weekly Monthly
Mar21 210112 121.72 122.26 121.54 122.17 +0.38 213,108 666,881 +3,049 Hover/Click
Jun21 210112 121.97 122.51 121.79 122.42 +0.38 406 1,548 -13 Hover/Click
Sep21 210112 122.20 122.74 122.06 122.67 +0.38 12 1,244 +3 Hover/Click
Total Volume and Open Interest 214,626 674,504 +2,790  
Mexican Peso(CME) Weekly Monthly
Jan21 210112 504.63 504.63 497.63 504.63 +5.88 0 84 +0  
Feb21 210112 498.38 503.25 496.00 503.25 +5.88 4 14 -3  
Total Volume and Open Interest 70,668 148,336 +3,045  
Brazilian Real(CME) Weekly Monthly
Feb21 210112 180.95 188.05 180.10 186.70 +4.15 8,339 23,292 -392  
Mar21 210112 179.90 187.90 179.90 186.60 +4.20 347 1,847 -98 Hover/Click
Apr21 210112 182.80 187.40 181.45 186.50 +4.40 0 10 +0  
May21 210112 186.25 186.25 186.25 186.25 +4.35        
Total Volume and Open Interest 8,686 25,149 -490  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210112 168~020 168~120 167~110 168~060 -0~050 517,111 1,159,237 +8,688 Hover/Click
Jun21 210112 166~160 166~260 165~250 166~220 -0~010 6 44 +5 Hover/Click
Sep21 210112 166~220 166~220 166~220 166~220 -0~010       Hover/Click
Total Volume and Open Interest 517,117 1,159,281 +8,693  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210112 136~100 136~145 136~010 136~125 -0~010 2,385,260 3,305,259 +9,546 Hover/Click
Jun21 210112 135~120 135~135 135~005 135~115 -0~020 173 206 +15 Hover/Click
Sep21 210112 135~115 135~115 135~115 135~115 -0~020       Hover/Click
Total Volume and Open Interest 2,385,433 3,305,465 +9,561  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210112 125~150 125~166 125~112 125~154 -0~010 1,179,277 3,200,481 -813 Hover/Click
Jun21 210112 125~110 125~110 125~106 125~110 -0~022 0 1 +0 Hover/Click
Sep21 210112 125~110 125~110 125~110 125~110 -0~022       Hover/Click
Total Volume and Open Interest 1,179,277 3,200,482 -813  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210112 110~134 110~137 110~131 110~135 -0~002 305,812 1,961,349 +18,711 Hover/Click
Jun21 210112 110~135 110~135 110~135 110~135 -0~002       Hover/Click
Sep21 210112 110~135 110~135 110~135 110~135 -0~002       Hover/Click
Total Volume and Open Interest 305,812 1,961,349 +18,711  
Eurodollars(CME) Weekly Monthly
Mar21 210112 99.815 99.820 99.810 99.810 -0.005 187,233 1,090,460 +9,221 Hover/Click
Jun21 210112 99.825 99.825 99.815 99.815 -0.005 126,359 978,811 -4,261 Hover/Click
Sep21 210112 99.810 99.815 99.800 99.805 -0.005 144,619 806,953 +7,003 Hover/Click
Dec21 210112 99.775 99.775 99.755 99.760 -0.010 150,384 759,398 -2,448 Hover/Click
Mar22 210112 99.795 99.800 99.780 99.785 -0.010 198,779 709,806 +1,442 Hover/Click
Jun22 210112 99.775 99.775 99.760 99.770 -0.010 194,076 696,157 +85 Hover/Click
Sep22 210112 99.745 99.750 99.735 99.745 -0.005 293,296 527,237 +10,472 Hover/Click
Dec22 210112 99.670 99.680 99.655 99.670 unch 259,986 437,142 +4,199 Hover/Click
Mar23 210112 99.645 99.660 99.630 99.650 unch 279,625 743,823 +18,677 Hover/Click
Jun23 210112 99.565 99.580 99.540 99.570 unch 291,341 461,157 +45,842 Hover/Click
Sep23 210112 99.410 99.420 99.375 99.410 -0.005 237,627 436,158 +17,938 Hover/Click
Dec23 210112 99.325 99.340 99.285 99.330 unch 256,380 364,982 +18,231 Hover/Click
Mar24 210112 99.230 99.245 99.190 99.240 unch 148,297 299,301 +9,265 Hover/Click
Jun24 210112 99.135 99.150 99.095 99.140 -0.010 103,766 210,065 +9,343 Hover/Click
Sep24 210112 99.045 99.060 99.000 99.050 -0.010 106,816 205,154 -1,199 Hover/Click
Dec24 210112 98.950 98.965 98.905 98.960 -0.005 125,048 189,015 -7,346 Hover/Click
Mar25 210112 98.870 98.885 98.820 98.880 -0.005 59,111 150,464 -2,409 Hover/Click
Jun25 210112 98.785 98.805 98.735 98.800 -0.005 38,830 113,367 -1,335 Hover/Click
Total Volume and Open Interest 3,343,805 9,691,395 +139,968  
Ultra T-Bond(CBOT)
Mar21 210112 203~27 204~11 202~19 203~28 -0~11 188,760 1,055,074 +1,808  
Jun21 210112 202~08 202~08 201~05 202~08 -0~11 3 3 +3  
Sep21 210112 202~08 202~08 202~08 202~08 -0~11        
Total Volume and Open Interest 188,763 1,055,077 +1,811  
Ultra 10-Yr T-Note(CBOT)
Mar21 210112 152~315 153~080 152~135 153~045 -0~015 351,841 1,047,534 +15,523  
Jun21 210112 151~315 151~315 151~300 151~315 -0~015        
Sep21 210112 151~315 151~315 151~315 151~315 -0~015        
Total Volume and Open Interest 351,841 1,047,534 +15,523  
30 Day Federal Funds(CBOT)
Jan21 210112 99.912 99.912 99.910 99.910 unch 16,968 163,704 +3,590  
Feb21 210112 99.920 99.920 99.915 99.915 -0.005 4,306 157,838 +1,986  
Mar21 210112 99.925 99.930 99.920 99.920 -0.005 17,794 93,557 +7,348  
Apr21 210112 99.930 99.930 99.925 99.925 -0.005 17,468 100,117 -3,475  
May21 210112 99.930 99.930 99.925 99.925 -0.005 10,192 77,237 -1,359  
Jun21 210112 99.930 99.930 99.925 99.925 -0.005 5,214 59,524 -991  
Total Volume and Open Interest 116,136 1,024,797 +7,665  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210112 151.82 151.87 151.69 151.81 -0.01 1,385 13,805 -431 Hover/Click
Jun21 210112 151.81 151.81 151.81 151.81 -0.01       Hover/Click
Sep21 210112 151.81 151.81 151.81 151.81 -0.01       Hover/Click
Total Volume and Open Interest 1,385 13,805 -431  
Euro-Buxl(EUREX)
Mar21 210112 221.68 221.98 220.18 220.56 -1.50 65,201 251,158 -5,722  
Jun21 210112 218.92 218.92 218.92 218.92 -1.50 501 3,111 +499  
Sep21 210112 217.52 217.52 217.52 217.52 -1.50        
Total Volume and Open Interest 65,702 254,269 -5,223  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210112 176.83 176.87 176.34 176.44 -0.49 542,914 1,291,294 -82,603 Hover/Click
Jun21 210112 173.85 173.91 173.54 173.54 -0.49 393 679 +387 Hover/Click
Sep21 210112 175.93 175.93 175.93 175.93 -0.49       Hover/Click
Total Volume and Open Interest 543,307 1,291,973 -82,216  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210112 134.98 135.02 134.84 134.87 -0.17 273,745 1,062,982 -4,565 Hover/Click
Jun21 210112 135.39 135.39 135.39 135.39 -0.17 0 1 +0 Hover/Click
Sep21 210112 138.12 138.12 138.12 138.12 -0.17       Hover/Click
Total Volume and Open Interest 273,745 1,062,983 -4,565  
Euro-Schatz(EUREX)
Mar21 210112 112.26 112.26 112.24 112.25 -0.02 293,527 1,371,686 -3,244  
Jun21 210112 112.14 112.14 112.14 112.14 -0.02 0 2 +0  
Sep21 210112 112.82 112.82 112.82 112.82 -0.02        
Total Volume and Open Interest 293,527 1,371,688 -3,244  
3-Mth Euribor(EUREX)
Mar21 210112 100.540 100.540 100.540 100.540 -0.005 200 947 -200  
Jun21 210112 100.540 100.540 100.540 100.540 -0.010 0 518 +0  
Sep21 210112 100.540 100.540 100.540 100.540 -0.010 0 941 +0  
Total Volume and Open Interest 200 3,533 -200  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210112 133~32 134~03 133~18 133~22 -0~16 165,190 461,444 -3,447 Hover/Click
Jun21 210112 132~28 132~28 132~23 132~23 -0~16 0 62 +0 Hover/Click
Total Volume and Open Interest 165,190 461,506 -3,447  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210112 100.00 100.00 99.99 99.99 -0.01 59,886 571,243 +8,495 Hover/Click
Jun21 210112 100.03 100.04 100.01 100.01 -0.03 33,977 681,293 -7,624 Hover/Click
Sep21 210112 100.06 100.06 100.03 100.04 -0.02 47,728 547,216 -13,479 Hover/Click
Dec21 210112 100.07 100.07 100.04 100.04 -0.03 24,378 515,148 +872 Hover/Click
Mar22 210112 100.00 100.00 99.96 99.96 -0.04 22,773 635,705 -594 Hover/Click
Jun22 210112 99.97 99.98 99.93 99.93 -0.05 26,160 313,124 -802 Hover/Click
Total Volume and Open Interest 360,509 4,308,940 -26,205  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210112 100.545 100.545 100.540 100.540 -0.005 57,367 341,657 -7,364  
Jun21 210112 100.545 100.545 100.535 100.540 -0.005 37,373 368,549 +4,223  
Sep21 210112 100.545 100.550 100.535 100.540 -0.005 33,573 338,356 +2,965  
Total Volume and Open Interest 513,630 3,241,539 +3,693  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210112 99.99 99.99 99.98 99.99 unch 6,955 130,457 +2,174  
Jun21 210112 99.98 99.98 99.97 99.98 unch 349 144,624 -548  
Sep21 210112 99.97 99.97 99.96 99.97 unch 5,158 131,413 -322  
Dec21 210112 99.94 99.94 99.93 99.94 unch 757 118,386 +327  
Mar22 210112 99.91 99.92 99.91 99.92 unch 3,425 124,789 +254  
Jun22 210112 99.88 99.89 99.88 99.89 unch 2,885 54,698 -129  
Sep22 210112 99.85 99.85 99.84 99.85 unch 1,955 48,737 +923  
Dec22 210112 99.80 99.80 99.80 99.80 -0.01 1,937 25,903 +206  
Mar23 210112 99.77 99.77 99.76 99.76 -0.01 2 710 +0  
Jun23 210112 99.70 99.70 99.70 99.70 unch 0 500 +0  
Total Volume and Open Interest 23,423 780,747 +2,885  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210112 98.88 98.89 98.83 98.84 -0.04 181,806 1,390,609 +289  
Jun21 210112 98.81 98.81 98.81 98.81 -0.04 0 1 +0  
Total Volume and Open Interest 181,806 1,390,610 +289  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210112 99.81 99.81 99.80 99.81 -0.00 107,295 867,185 +10,553  
Jun21 210112 99.79 99.79 99.79 99.79 -0.02        
Total Volume and Open Interest 107,295 867,185 +10,553  
Gold(CMX) Weekly Monthly
Feb21 210112 1845.4 1864.0 1835.8 1844.2 -6.6 443,506 354,709 -32,178 Hover/Click
Apr21 210112 1850.7 1867.8 1840.0 1848.2 -6.7 56,154 124,314 +17,220 Hover/Click
Jun21 210112 1855.2 1870.8 1843.2 1851.4 -6.8 10,925 39,184 -225 Hover/Click
Aug21 210112 1860.2 1873.2 1846.0 1854.1 -6.8 3,452 13,449 +133 Hover/Click
Oct21 210112 1859.6 1868.3 1854.0 1856.7 -7.0 345 5,838 +0 Hover/Click
Dec21 210112 1863.5 1877.9 1852.4 1859.6 -7.0 1,128 10,814 +177 Hover/Click
Feb22 210112 1862.2 1866.0 1858.2 1862.4 -7.2 1,111 2,970 +327 Hover/Click
Apr22 210112 1865.1 1865.1 1865.1 1865.1 -7.2 1 19 +1 Hover/Click
Jun22 210112 1868.0 1868.0 1868.0 1868.0 -7.2 0 113 +0 Hover/Click
Aug22 210112 1869.5 1869.5 1869.5 1869.5 -7.2 0 4 +0 Hover/Click
Oct22 210112 1873.2 1873.2 1873.2 1873.2 -7.2       Hover/Click
Dec22 210112 1875.3 1875.3 1875.3 1875.3 -7.2 0 295 +0 Hover/Click
Total Volume and Open Interest 517,610 552,907 -14,260  
Silver(CMX) Weekly Monthly
Mar21 210112 2501.5 2574.5 2500.0 2543.5 +15.1 186,371 138,567 -6,834 Hover/Click
May21 210112 2511.0 2577.5 2511.0 2549.5 +15.2 4,791 17,171 -170 Hover/Click
Jul21 210112 2524.0 2585.0 2522.0 2556.7 +15.5 1,250 5,177 +226 Hover/Click
Sep21 210112 2540.0 2592.5 2532.5 2563.7 +15.9 888 3,298 +325 Hover/Click
Dec21 210112 2545.5 2595.0 2544.0 2573.1 +16.3 272 3,477 +25 Hover/Click
Mar22 210112 2582.5 2582.5 2582.5 2582.5 +16.3 10 25 +0 Hover/Click
May22 210112 2587.5 2587.5 2587.5 2587.5 +16.3 0 4 +0 Hover/Click
Total Volume and Open Interest 194,336 168,816 -6,375  
Platinum(NYMEX) Weekly Monthly
Jan21 210112 1063.6 1067.7 1049.4 1062.9 +23.3 53 377 -516 Hover/Click
Apr21 210112 1040.0 1083.0 1040.0 1067.8 +23.2 20,386 59,676 -477 Hover/Click
Jul21 210112 1056.3 1086.5 1052.3 1071.6 +22.9 386 1,286 +106 Hover/Click
Oct21 210112 1069.0 1076.4 1069.0 1076.4 +23.8 36 96 +5 Hover/Click
Total Volume and Open Interest 20,903 61,571 -879  
Palladium(NYMEX) Weekly Monthly
Mar21 210112 2383.50 2408.00 2364.50 2376.20 -2.60 2,293 9,373 -106 Hover/Click
Jun21 210112 2396.50 2402.50 2385.00 2385.00 -2.50 9 165 +2 Hover/Click
Sep21 210112 2382.30 2382.30 2382.30 2382.30 -2.50       Hover/Click
Total Volume and Open Interest 2,302 9,538 -104  
Copper(CMX) Weekly Monthly
Mar21 210112 355.80 364.85 355.70 360.55 +4.10 106,388 164,126 -2,942 Hover/Click
May21 210112 357.45 365.30 356.45 361.10 +4.05 9,859 39,514 -161 Hover/Click
Jul21 210112 358.00 365.00 358.00 361.20 +3.90 6,844 21,751 -1,453 Hover/Click
Sep21 210112 359.50 364.70 359.50 361.05 +3.75 4,615 16,340 +1,451 Hover/Click
Dec21 210112 358.60 363.75 358.60 360.55 +3.65 753 6,548 +145 Hover/Click
Total Volume and Open Interest 129,907 258,118 -3,138  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210112 30928 31012 30777 30974 +72 190,440 84,167 -3,961 Hover/Click
Jun21 210112 30773 30890 30672 30860 +72 152 121 +7 Hover/Click
Sep21 210112 30789 30789 30623 30789 +72 4 9 -2 Hover/Click
Dec21 210112 30707 30707 30707 30707 +88 0 1 +0 Hover/Click
Total Volume and Open Interest 190,596 84,298 -3,956  
S & P 500(CME) Weekly Monthly
Mar21 210112 3794.50 3806.25 3786.75 3794.50 +2.50 1,708 15,097 +1,084 Hover/Click
Jun21 210112 3784.00 3784.00 3784.00 3784.00 +2.50       Hover/Click
Sep21 210112 3774.75 3774.75 3774.75 3774.75 +3.75       Hover/Click
Dec21 210112 3763.00 3763.00 3763.00 3763.00 +2.25       Hover/Click
Total Volume and Open Interest 1,708 15,171 +1,084  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210112 3794.25 3806.75 3768.00 3794.50 +2.50 1,619,438 2,557,720 -958 Hover/Click
Jun21 210112 3782.00 3795.50 3757.75 3784.00 +2.50 1,136 8,685 +233 Hover/Click
Sep21 210112 3773.00 3785.50 3750.25 3774.75 +3.75 5 49 +2 Hover/Click
Dec21 210112 3763.00 3763.00 3763.00 3763.00 +2.25 0 40 +0 Hover/Click
Total Volume and Open Interest 1,620,589 2,566,504 -713  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210112 12910.75 12959.00 12767.25 12890.25 -6.75 508,107 229,512 +285 Hover/Click
Jun21 210112 12904.00 12943.25 12756.00 12876.50 -6.75 855 1,481 +76 Hover/Click
Sep21 210112 12876.00 12918.25 12768.25 12876.00 -0.50 1 7 +0 Hover/Click
Total Volume and Open Interest 508,964 231,002 +361  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210112 2420.60 2448.20 2414.00 2446.60 +28.90 12,369 54,699 +278 Hover/Click
Jun21 210112 2458.30 2458.30 2458.30 2458.30 +27.80       Hover/Click
Sep21 210112 2463.10 2463.10 2463.10 2463.10 +27.90       Hover/Click
Total Volume and Open Interest 12,369 54,699 +278  
Volatility Index(CBOE)
Jan21 210112 24.30 24.80 23.30 23.33 -1.15 72,110 86,283 -11,195  
Feb21 210112 26.00 26.31 25.29 25.43 -0.75 65,628 160,089 +15,193  
Mar21 210112 26.40 26.63 25.75 25.88 -0.60 17,954 41,497 +3,850  
Apr21 210112 26.51 26.75 26.08 26.23 -0.35 4,592 13,762 -114  
Total Volume and Open Interest 164,144 324,215 +8,180  
S & P 600(CME)
Mar21 210112 1216.40 1216.40 1216.40 1216.40 +20.70        
Jun21 210112 1217.20 1217.20 1217.20 1217.20 +20.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210112 2090.40 2127.10 2088.40 2125.80 +36.70 191,404 539,923 -2,386 Hover/Click
Jun21 210112 2086.50 2122.50 2084.70 2121.50 +36.70 120 134 +65 Hover/Click
Sep21 210112 2116.00 2116.00 2116.00 2116.00 +37.30       Hover/Click
Total Volume and Open Interest 191,524 540,057 -2,321  
Nikkei 225(CME)
Mar21 210112 28075 28295 27975 28215 +170 7,319 16,889 +475  
Jun21 210112 28035 28125 27855 28055 +145 1 23 +0  
Total Volume and Open Interest 7,320 16,912 +475  
Nikkei 225(SGX) Weekly Monthly
Mar21 210112 28090 28270 27935 28190 +110 68,446 103,770 +5,194  
Jun21 210112 27820 28035 27820 28035 +110 0 6,838 +0  
Sep21 210112 28005 28005 28005 28005 +110 0 88 +0  
Total Volume and Open Interest 68,446 134,181 +3,206  
Nikkei 225 Mini(JPX)
Mar21 210112 28105 28270 27940 28190 +50 492,382 253,136 +581  
Jun21 210112 27960 28080 27755 28000 +740 8,349 6,080 -624  
Sep21 210112 27880 28020 27705 27940 +750 175 767 -11  
Total Volume and Open Interest 555,502 405,944 +9,082  
Nikkei 225(JPX)
Mar21 210112 28100 28270 27940 28190 +50 41,809 211,779 +1,635  
Jun21 210112 27910 28070 27800 28000 +50 165 22,015 +59  
Sep21 210112 27750 27940 27750 27940 +50 0 1,202 +0  
Total Volume and Open Interest 41,977 303,804 +1,679  
Nikkei 225(CME) Yen
Mar21 210112 28065 28265 27940 28190 +170 42,411 49,358 +632  
Jun21 210112 27945 28070 27765 28000 +160 8 13 +0  
Sep21 210112 27925 27925 27925 27925 +145        
Total Volume and Open Interest 42,419 49,371 +632  
Nikkei 225(CME) e-Mini Yen
Mar21 210112 28190 28190 28190 28190 +170        
Jun21 210112 28000 28000 28000 28000 +160        
Sep21 210112 27930 27930 27930 27930 +150        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan21 210112 5673.5 5681.0 5620.5 5650.0 -12.0 59,845 252,498 +95  
Feb21 210112 5669.5 5675.0 5616.0 5645.0 -12.0 474 907 +318  
Mar21 210112 5668.5 5668.5 5620.0 5641.0 -11.5 15 8,184 -21  
Jun21 210112 5557.5 5557.5 5551.0 5551.0 -12.0 0 17 +0  
Sep21 210112 5530.5 5530.5 5530.5 5530.5 -12.0        
Dec21 210112 5504.0 5504.0 5504.0 5504.0 -12.5 0 28,501 +0  
Total Volume and Open Interest 60,336 299,611 +392  
Hang Seng Index(HKFE) Weekly Monthly
Jan21 210112 27970 28287 27757 28266 +281 138,838 112,485 -379  
Feb21 210112 27938 28271 27790 28253 +283 794 1,478 +14  
Mar21 210112 27863 28215 27700 28199 +286 866 9,410 +401  
Total Volume and Open Interest 140,923 127,561 +126  
DAX(EUREX) Weekly Monthly
Mar21 210112 13945.0 13992.0 13830.0 13918.0 -15.0 48,791 69,630 +1,438  
Jun21 210112 13948.0 13950.0 13847.0 13925.0 -14.0 12 159 -3  
Sep21 210112 13909.0 13909.0 13909.0 13909.0 -14.0 0 2 +0  
Total Volume and Open Interest 48,803 69,791 +1,435  
Mini-DAX(EUREX)
Mar21 210112 13949.0 13991.0 13830.0 13918.0 -15.0 46,456 16,161 +733  
Jun21 210112 13959.0 13982.0 13867.0 13925.0 -14.0 18 97 +1  
Sep21 210112 13909.0 13909.0 13909.0 13909.0 -14.0 1 1 +0  
Total Volume and Open Interest 46,475 16,259 +734  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210112 3612 3624 3577 3600 -8 813,037 3,066,268 -17,550  
Jun21 210112 3565 3567 3535 3548 -8 17 57,981 -3  
Sep21 210112 3550 3550 3536 3536 -8 0 385 +0  
Total Volume and Open Interest 813,054 3,170,351 -17,553  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210112 10771 10791 10724 10777 +5 35,336 151,358 -934  
Jun21 210112 10581 10616 10581 10616 +5 168 4,572 +165  
Sep21 210112 10587 10587 10587 10587 +2 0 13 +0  
Total Volume and Open Interest 35,504 155,943 -769  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210112 6776.50 6776.50 6673.50 6709.50 -48.50 102,281 741,768 +4,275  
Jun21 210112 6654.50 6654.50 6654.50 6654.50 -47.50 4 100 +0  
Sep21 210112 6649.00 6649.00 6602.00 6602.00 -46.50 4 5 -2  
Total Volume and Open Interest 102,289 741,875 +4,273  
SPI 200(SFE) Weekly Monthly
Mar21 210112 6637.0 6671.0 6608.0 6617.0 -21.0 35,132 266,605 -1,395  
Jun21 210112 6632.0 6632.0 6602.0 6602.0 -19.0 6 440 +0  
Sep21 210112 6531.0 6531.0 6531.0 6531.0 -19.0        
Total Volume and Open Interest 35,209 267,772 -1,338  
FTSE MIB(ISE)
Mar21 210112 22665.00 22715.00 22445.00 22545.00 -57.00 20,400 64,137 -1,389  
Jun21 210112 22420.00 22425.00 22195.00 22290.00 -60.00 11 75 +4  
Sep21 210112 22150.00 22153.00 22150.00 22153.00 -67.00        
Total Volume and Open Interest 20,411 64,212 -1,385  
KOSPI 200(KFE)
Mar21 210112 428.30 431.35 415.30 427.70 -4.85 523,264 238,905 +5,075  
Jun21 210112 427.80 430.00 415.50 427.45 -3.35 257 16,740 +1,659  
Sep21 210112 428.35 428.35 424.00 424.00 -6.30 2 697 +1  
Total Volume and Open Interest 523,567 286,682 +6,735  
GSCI(CME) Weekly Monthly
Jan21 210112 431.60 434.35 428.40 433.30 +8.55 1,229 4,866 -926  
Feb21 210112 430.85 434.75 429.70 434.30 +8.50 1,208 1,016 +946  
Mar21 210112 433.40 433.40 433.40 433.40 +6.70 0 1 +0  
Total Volume and Open Interest 2,437 5,883 +20  
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