Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed January 13, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 210113 1433.50 1438.25 1410.75 1411.00 -11.00 365 462 -227 Hover/Click
Mar21 210113 1424.00 1436.50 1403.25 1406.25 -12.00 143,484 392,369 -13,560 Hover/Click
May21 210113 1420.00 1431.75 1400.75 1403.75 -10.00 49,109 164,690 -1,315 Hover/Click
Jul21 210113 1405.25 1415.00 1385.00 1388.50 -11.00 28,818 142,271 +2,956 Hover/Click
Aug21 210113 1343.75 1355.75 1332.25 1336.25 -7.50 3,097 12,377 +434 Hover/Click
Sep21 210113 1237.25 1250.75 1231.25 1233.50 -6.25 914 8,133 +70 Hover/Click
Nov21 210113 1175.50 1186.00 1172.00 1176.00 -0.50 25,771 147,048 +169 Hover/Click
Jan22 210113 1168.00 1180.00 1167.00 1169.75 -1.00 1,196 15,288 +108 Hover/Click
Mar22 210113 1134.00 1145.25 1132.25 1137.00 +0.75 4,546 33,932 +470 Hover/Click
May22 210113 1120.00 1131.75 1120.00 1125.25 +1.50 1,059 7,220 -2 Hover/Click
Jul22 210113 1120.00 1122.25 1115.50 1116.75 +1.25 2,274 3,853 +857 Hover/Click
Aug22 210113 1100.25 1100.25 1100.25 1100.25 +1.25 5 81 +1 Hover/Click
Sep22 210113 1066.25 1066.25 1066.25 1066.25 +0.50 13 258 +12 Hover/Click
Nov22 210113 1033.25 1049.00 1024.00 1042.25 +3.75 824 5,559 +181 Hover/Click
Total Volume and Open Interest 261,480 933,643 -9,845  
Soybean Meal(CBOT) Weekly Monthly
Jan21 210113 470.50 472.80 462.40 462.40 -8.80 155 730 -122 Hover/Click
Mar21 210113 466.50 471.40 456.20 457.10 -8.30 51,673 176,317 +1,205 Hover/Click
May21 210113 458.40 463.60 452.60 453.60 -4.80 22,865 92,687 -1,206 Hover/Click
Jul21 210113 455.20 458.20 449.10 449.90 -3.80 14,028 58,087 +1,596 Hover/Click
Aug21 210113 439.20 442.70 435.20 435.80 -2.60 2,609 10,086 +290 Hover/Click
Sep21 210113 414.80 418.20 411.80 413.20 -1.50 1,230 11,134 +22 Hover/Click
Oct21 210113 390.80 394.80 388.80 389.90 -1.40 1,263 13,258 -34 Hover/Click
Dec21 210113 387.30 390.00 384.60 386.30 -0.30 4,101 44,335 -180 Hover/Click
Jan22 210113 383.40 383.60 379.60 381.60 +0.20 499 3,539 -93 Hover/Click
Mar22 210113 368.30 369.30 366.10 368.70 +1.30 1,369 3,384 -275 Hover/Click
Total Volume and Open Interest 101,056 420,121 +1,634  
Soybean Oil(CBOT) Weekly Monthly
Jan21 210113 43.62 44.02 42.68 42.68 -0.45 154 233 -142 Hover/Click
Mar21 210113 42.65 43.43 41.96 42.18 -0.45 69,948 195,297 -6,257 Hover/Click
May21 210113 42.37 43.11 41.68 41.90 -0.43 26,297 97,122 -2,326 Hover/Click
Jul21 210113 42.30 42.88 41.48 41.68 -0.47 16,610 70,708 +3,394 Hover/Click
Aug21 210113 41.59 42.23 40.94 41.12 -0.47 4,154 16,444 +299 Hover/Click
Sep21 210113 41.01 41.38 40.26 40.41 -0.42 2,794 10,879 +612 Hover/Click
Oct21 210113 40.20 40.35 39.55 39.70 -0.32 1,430 14,076 +36 Hover/Click
Dec21 210113 39.89 40.23 39.32 39.51 -0.24 3,659 46,255 +66 Hover/Click
Jan22 210113 39.32 39.75 38.99 39.17 -0.18 459 4,200 +68 Hover/Click
Mar22 210113 38.87 39.08 38.56 38.71 -0.16 1,012 4,399 +339 Hover/Click
Total Volume and Open Interest 127,088 466,526 -3,803  
Canola(WCE) Weekly Monthly
Jan21 210113 684.8 684.8 684.8 684.8 +5.4       Hover/Click
Mar21 210113 686.5 692.3 684.3 684.7 -2.2 13,335 81,435 -2,179 Hover/Click
May21 210113 669.5 674.5 667.5 668.4 -0.6 12,795 33,052 +688 Hover/Click
Jul21 210113 651.1 657.9 651.1 653.5 +1.3 6,787 38,697 -483 Hover/Click
Nov21 210113 548.5 555.0 548.5 552.8 +4.9 3,820 55,965 +1,949 Hover/Click
Total Volume and Open Interest 36,850 210,724 +15  
Corn(CBOT) Weekly Monthly
Mar21 210113 524.00 541.50 522.25 524.50 +7.25 176,563 804,053 -15,102 Hover/Click
May21 210113 526.75 544.00 524.50 527.75 +8.75 65,234 333,786 +2,656 Hover/Click
Jul21 210113 521.25 540.25 520.25 524.00 +7.75 55,319 265,329 +1,413 Hover/Click
Sep21 210113 478.00 489.00 474.75 477.50 -2.25 16,854 134,615 +2,276 Hover/Click
Dec21 210113 457.00 465.50 451.25 453.25 -4.25 38,674 251,414 +6,854 Hover/Click
Mar22 210113 460.75 469.25 456.00 457.50 -4.50 5,301 25,029 +439 Hover/Click
May22 210113 463.00 470.50 458.00 459.75 -3.75 1,970 2,921 -94 Hover/Click
Jul22 210113 461.50 469.75 458.25 460.00 -3.00 5,868 16,457 -2,199 Hover/Click
Sep22 210113 425.25 431.00 421.75 423.50 -2.75 631 2,645 -71 Hover/Click
Dec22 210113 412.75 418.00 406.00 408.75 -4.25 2,500 14,680 -43 Hover/Click
Total Volume and Open Interest 368,926 1,852,406 -3,871  
Wheat(CBOT) Weekly Monthly
Mar21 210113 665.00 680.75 656.25 660.50 -4.50 58,069 191,634 -4,182 Hover/Click
May21 210113 666.00 680.25 656.75 661.25 -4.50 20,475 60,904 -846 Hover/Click
Jul21 210113 650.00 660.50 642.00 647.50 -3.50 13,444 86,985 +763 Hover/Click
Sep21 210113 650.75 660.75 643.25 648.00 -4.00 3,149 29,915 +85 Hover/Click
Dec21 210113 657.25 666.50 649.25 653.75 -5.00 3,563 35,859 +83 Hover/Click
Mar22 210113 659.75 670.25 655.00 658.25 -5.75 310 8,282 +35 Hover/Click
Total Volume and Open Interest 99,203 417,777 -4,001  
Wheat(KCBT) Weekly Monthly
Mar21 210113 622.00 639.50 617.75 625.75 +3.25 19,844 118,121 -2,820 Hover/Click
May21 210113 626.00 642.25 621.00 629.50 +3.25 8,321 39,919 +675 Hover/Click
Jul21 210113 627.50 643.25 622.75 630.50 +2.50 8,030 44,515 +1,601 Hover/Click
Sep21 210113 632.00 645.50 626.75 633.75 +1.75 1,337 9,323 +58 Hover/Click
Dec21 210113 635.00 651.00 634.75 640.25 +1.25 650 10,909 +118 Hover/Click
Mar22 210113 642.00 650.50 636.00 641.25 -1.00 28 922 +3 Hover/Click
May22 210113 620.00 630.25 619.50 623.25 -2.00 28 71 +4 Hover/Click
Total Volume and Open Interest 38,252 224,358 -358  
Wheat(MGE) Weekly Monthly
Mar21 210113 620.75 636.00 618.50 628.75 +8.00 5,753 40,308 -199 Hover/Click
May21 210113 628.00 644.00 627.50 637.00 +8.00 2,310 13,750 -152 Hover/Click
Jul21 210113 632.50 646.50 630.00 640.00 +7.00 1,631 13,645 +337 Hover/Click
Sep21 210113 633.25 647.75 632.25 642.25 +6.75 928 9,053 +4,913 Hover/Click
Dec21 210113 640.00 651.75 640.00 646.75 +6.50 417 4,309 +3,822 Hover/Click
Mar22 210113 646.25 651.00 640.00 647.25 +6.25 31 497 +472 Hover/Click
Total Volume and Open Interest 11,070 81,564 +242  
Oats(CBOT) Weekly Monthly
Mar21 210113 362.25 366.25 358.50 361.75 -0.25 128 3,799 -8 Hover/Click
May21 210113 358.50 358.75 353.75 355.25 -1.25 17 542 -3 Hover/Click
Jul21 210113 353.00 353.00 348.75 349.25 -2.00 0 79 +0 Hover/Click
Sep21 210113 315.75 315.75 315.75 315.75 +0.75 0 11 +0 Hover/Click
Total Volume and Open Interest 148 4,756 -11  
Rough Rice(CBOT) Weekly Monthly
Jan21 210113 12.88 12.88 12.88 12.88 +0.27 15 15 -5 Hover/Click
Mar21 210113 12.84 13.14 12.84 13.12 +0.27 430 9,299 -199 Hover/Click
May21 210113 13.05 13.31 13.05 13.31 +0.32 0 66 +0 Hover/Click
Jul21 210113 13.21 13.33 13.21 13.32 +0.31 0 7 +0 Hover/Click
Total Volume and Open Interest 450 9,430 -199  
Live Cattle(CME) Weekly Monthly
Feb21 210113 112.480 112.785 111.635 112.250 -0.230 35,151 86,324 -9,484 Hover/Click
Apr21 210113 117.750 117.950 116.680 117.480 -0.170 33,616 99,327 +7,866 Hover/Click
Jun21 210113 115.000 115.400 114.100 115.100 +0.170 12,545 65,796 +2,007 Hover/Click
Aug21 210113 115.750 116.135 114.900 116.050 +0.350 8,028 28,914 +1,936 Hover/Click
Oct21 210113 119.500 119.800 118.450 119.750 +0.250 2,865 15,470 +446 Hover/Click
Dec21 210113 122.000 122.080 120.785 121.930 +0.145 490 6,009 +110 Hover/Click
Total Volume and Open Interest 92,881 304,861 +2,958  
Feeder Cattle(CME) Weekly Monthly
Jan21 210113 132.650 134.185 132.000 133.575 +0.340 925 4,184 -366 Hover/Click
Mar21 210113 133.200 134.825 132.685 134.325 +0.340 4,777 21,548 -199 Hover/Click
Apr21 210113 135.650 137.050 135.035 136.750 +0.500 1,960 4,656 +54 Hover/Click
May21 210113 137.400 139.000 136.900 138.650 +0.650 1,598 5,950 -9 Hover/Click
Aug21 210113 144.650 146.785 144.630 146.200 +0.550 918 4,333 +197 Hover/Click
Sep21 210113 146.580 148.150 146.200 147.685 +0.650 195 674 +37 Hover/Click
Oct21 210113 148.250 149.100 147.450 148.850 +0.900 100 253 +27 Hover/Click
Total Volume and Open Interest 10,485 41,665 -257  
Lean Hogs(CME) Weekly Monthly
Feb21 210113 67.970 68.000 66.700 66.850 -1.650 23,697 60,583 -7,298 Hover/Click
Apr21 210113 73.050 73.330 72.130 72.950 -0.580 17,961 60,905 +4,582 Hover/Click
May21 210113 78.130 78.500 77.580 78.400 -0.050 29 1,785 -1  
Jun21 210113 84.150 85.430 84.150 85.180 +0.200 5,879 33,696 -159 Hover/Click
Jul21 210113 85.780 86.600 85.380 86.500 +0.470 2,288 15,050 +296 Hover/Click
Aug21 210113 85.280 86.680 85.280 86.530 +0.550 1,912 16,776 +459 Hover/Click
Oct21 210113 73.900 75.200 73.850 75.030 +0.800 1,824 9,216 +642 Hover/Click
Dec21 210113 68.480 69.480 68.300 69.400 +0.920 583 3,611 +172 Hover/Click
Total Volume and Open Interest 54,304 203,002 -1,266  
Class III Milk(CME) Weekly Monthly
Jan21 210113 16.35 16.43 16.27 16.31 -0.08 99 3,617 -41 Hover/Click
Feb21 210113 18.54 19.19 18.45 18.90 +0.22 399 3,421 +125 Hover/Click
Mar21 210113 18.32 18.81 18.25 18.48 +0.16 377 3,097 +161 Hover/Click
Apr21 210113 17.95 18.18 17.84 18.13 +0.20 274 2,120 +109 Hover/Click
May21 210113 17.63 17.75 17.58 17.74 +0.13 77 1,810 +40 Hover/Click
Jun21 210113 17.50 17.60 17.50 17.60 +0.07 38 1,868 +27 Hover/Click
Jul21 210113 17.54 17.64 17.49 17.63 +0.09 22 818 +16 Hover/Click
Aug21 210113 17.54 17.57 17.50 17.57 -0.02 5 735 +3 Hover/Click
Sep21 210113 17.58 17.58 17.55 17.58 unch 3 825 +3 Hover/Click
Oct21 210113 17.56 17.57 17.55 17.56 unch 5 662 +5 Hover/Click
Nov21 210113 17.43 17.48 17.42 17.44 +0.01 2 602 +2 Hover/Click
Dec21 210113 17.30 17.30 17.30 17.30 unch 2 589 +2 Hover/Click
Jan22 210113 17.00 17.00 17.00 17.00 unch 0 50 +0 Hover/Click
Total Volume and Open Interest 1,303 20,240 +452  
Cocoa(ICE) Weekly Monthly
Mar21 210113 2498 2538 2486 2499 +1 14,899 89,535 -1,518 Hover/Click
May21 210113 2450 2489 2442 2457 +9 11,393 59,768 +815 Hover/Click
Jul21 210113 2444 2481 2438 2450 +7 6,771 28,545 +1,210 Hover/Click
Sep21 210113 2437 2471 2433 2445 +6 1,979 19,319 +211 Hover/Click
Dec21 210113 2443 2460 2434 2440 +6 810 11,836 -73 Hover/Click
Mar22 210113 2433 2446 2429 2433 +8 102 5,493 +0 Hover/Click
May22 210113 2427 2445 2420 2429 +8 21 669 +0 Hover/Click
Total Volume and Open Interest 35,995 220,644 +662  
Coffee "C"(ICE) Weekly Monthly
Mar21 210113 121.40 126.00 121.40 125.25 +3.85 21,759 103,806 -2,068 Hover/Click
May21 210113 123.80 128.00 123.50 127.25 +3.80 9,514 48,962 +385 Hover/Click
Jul21 210113 125.60 129.85 125.35 129.15 +3.80 8,811 35,343 +609 Hover/Click
Sep21 210113 127.50 131.60 127.20 130.95 +3.80 6,161 33,973 +1,115 Hover/Click
Dec21 210113 129.50 133.60 129.50 133.00 +3.75 2,589 22,048 +873 Hover/Click
Mar22 210113 131.70 135.00 131.70 134.80 +3.65 342 7,033 +205 Hover/Click
Total Volume and Open Interest 49,287 263,744 +1,115  
Orange Juice(ICE) Weekly Monthly
Mar21 210113 121.65 124.90 121.15 124.60 +3.55 592 8,831 +60 Hover/Click
May21 210113 123.30 125.25 122.35 125.05 +3.00 24 904 +14 Hover/Click
Jul21 210113 123.20 125.90 123.20 125.90 +2.65 12 228 +7 Hover/Click
Sep21 210113 125.55 126.90 125.55 126.90 +2.35 1 29 +0 Hover/Click
Nov21 210113 128.10 128.10 128.10 128.10 +2.25 1 7 +0 Hover/Click
Jan22 210113 129.20 129.20 129.20 129.20 +2.25 0 1 +0 Hover/Click
Total Volume and Open Interest 630 10,000 +81  
Sugar #11(ICE) Weekly Monthly
Mar21 210113 15.55 15.98 15.51 15.84 +0.38 60,803 401,652 +464 Hover/Click
May21 210113 14.70 15.04 14.65 14.95 +0.34 34,587 208,345 -44 Hover/Click
Jul21 210113 14.32 14.54 14.23 14.47 +0.27 21,201 157,475 +1,923 Hover/Click
Oct21 210113 14.14 14.36 14.10 14.31 +0.27 7,832 115,613 +1,790 Hover/Click
Mar22 210113 14.42 14.60 14.38 14.56 +0.25 2,247 71,091 +349 Hover/Click
May22 210113 13.60 13.75 13.60 13.72 +0.19 837 44,972 -10 Hover/Click
Jul22 210113 13.24 13.29 13.21 13.24 +0.15 732 38,947 +254 Hover/Click
Oct22 210113 13.11 13.16 13.07 13.08 +0.12 273 32,711 +45 Hover/Click
Total Volume and Open Interest 128,993 1,097,716 +5,137  
London Cocoa(LCE) Weekly Monthly
Mar21 210113 1690 1721 1683 1703 +9 4,924 73,230 +202 Hover/Click
May21 210113 1641 1663 1633 1648 +7 5,231 40,257 +671 Hover/Click
Jul21 210113 1628 1644 1620 1631 +3 3,702 29,436 +589 Hover/Click
Sep21 210113 1615 1632 1614 1619 unch 1,360 27,323 -59 Hover/Click
Dec21 210113 1619 1637 1619 1626 +1 1,730 34,203 -167 Hover/Click
Mar22 210113 1618 1634 1618 1623 +1 446 10,699 -112 Hover/Click
May22 210113 1631 1635 1624 1625 unch 3 4,249 +0 Hover/Click
Total Volume and Open Interest 17,396 221,869 +1,124  
London Sugar(LCE) Weekly Monthly
Mar21 210113 438.40 448.60 436.80 446.20 +10.20 14,847 41,301 +18 Hover/Click
May21 210113 421.90 430.80 420.90 429.10 +9.70 8,362 37,384 +2,727 Hover/Click
Aug21 210113 407.90 416.90 407.90 415.50 +8.90 2,647 15,775 -202 Hover/Click
Oct21 210113 397.10 402.80 396.70 401.80 +6.80 324 4,989 +70 Hover/Click
Dec21 210113 394.30 399.10 394.00 398.30 +6.00 105 3,354 +12 Hover/Click
Total Volume and Open Interest 26,386 105,556 +2,672  
Cotton(ICE) Weekly Monthly
Mar21 210113 81.70 82.08 80.76 80.92 -0.78 20,161 122,770 -2,602 Hover/Click
May21 210113 82.35 82.83 81.62 81.77 -0.68 11,109 53,418 +1,595 Hover/Click
Jul21 210113 83.05 83.50 82.37 82.53 -0.62 4,911 31,069 +1,768 Hover/Click
Oct21 210113 78.68 79.17 78.68 79.17 -0.46 2 18 +0 Hover/Click
Dec21 210113 77.11 77.45 76.70 76.80 -0.43 1,079 29,191 +56 Hover/Click
Mar22 210113 77.65 77.74 77.16 77.22 -0.48 54 2,010 +0 Hover/Click
Total Volume and Open Interest 37,418 241,760 +783  
Lumber(CME) Weekly Monthly
Jan21 210113 822.0 822.0 810.0 810.0 -12.0 79 141 -51 Hover/Click
Mar21 210113 649.8 677.4 634.9 671.5 +21.6 183 1,769 +13 Hover/Click
May21 210113 593.7 618.4 583.0 609.6 +20.5 41 531 +8 Hover/Click
Jul21 210113 567.0 588.4 560.0 587.1 +21.9 8 301 +0 Hover/Click
Sep21 210113 556.9 556.9 556.9 556.9 +21.9 0 16 +0 Hover/Click
Nov21 210113 556.9 556.9 556.9 556.9 +21.9       Hover/Click
Jan22 210113 556.9 556.9 556.9 556.9 +21.9       Hover/Click
Total Volume and Open Interest 311 2,758 -30  
Crude Oil(NYM) Weekly Monthly
Feb21 210113 53.31 53.93 52.58 52.91 -0.30 394,822 240,536 -37,536 Hover/Click
Mar21 210113 53.34 53.94 52.60 52.96 -0.28 216,272 329,683 +7,770 Hover/Click
Apr21 210113 53.27 53.85 52.54 52.92 -0.24 100,427 161,223 +5,268 Hover/Click
May21 210113 53.07 53.68 52.41 52.81 -0.19 45,741 107,347 +3,597 Hover/Click
Jun21 210113 52.84 53.44 52.21 52.63 -0.14 68,380 252,191 +3,173 Hover/Click
Jul21 210113 52.60 53.12 52.00 52.40 -0.10 16,371 83,646 +2,908 Hover/Click
Aug21 210113 52.27 52.82 51.77 52.15 -0.05 9,224 60,337 +1,057 Hover/Click
Sep21 210113 51.98 52.50 51.46 51.88 -0.01 19,923 89,857 +2,565 Hover/Click
Oct21 210113 52.07 52.11 51.18 51.61 +0.05 3,359 50,339 +11 Hover/Click
Nov21 210113 51.38 51.86 50.92 51.33 +0.07 3,548 56,504 +1,652 Hover/Click
Dec21 210113 51.07 51.59 50.61 51.06 +0.11 57,918 285,007 +1,722 Hover/Click
Jan22 210113 50.77 51.23 50.33 50.78 +0.16 8,759 39,559 +243 Hover/Click
Feb22 210113 50.60 50.60 50.33 50.52 +0.19 1,913 24,327 -31 Hover/Click
Mar22 210113 50.26 50.26 50.26 50.26 +0.21 1,783 31,617 -239 Hover/Click
Apr22 210113 49.98 50.03 49.98 50.03 +0.24 596 11,498 +150 Hover/Click
May22 210113 49.77 49.83 49.76 49.83 +0.28 583 11,681 +107 Hover/Click
Total Volume and Open Interest 975,161 2,226,452 -7,790  
e-miNY Crude Oil(NYM)
Feb21 210113 53.250 53.925 52.575 52.900 -0.300 8,976 1,770 -131  
Mar21 210113 53.325 53.925 52.625 52.950 -0.300 3,118 973 -74  
Apr21 210113 53.450 53.850 52.575 52.925 -0.225 70 199 +9  
May21 210113 53.625 53.625 52.800 52.800 -0.200 9 53 +2  
Jun21 210113 52.900 53.400 52.250 52.625 -0.150 36 174 +2  
Jul21 210113 52.900 53.100 52.000 52.400 -0.100 6 25 +1  
Aug21 210113 52.350 52.850 52.000 52.150 -0.050 12 7 -3  
Sep21 210113 51.600 51.875 51.600 51.875 -0.025 6 8 -1  
Oct21 210113 51.600 51.600 51.600 51.600 +0.050 9 4 -5  
Nov21 210113 51.700 51.700 51.000 51.325 +0.075 0 12 +0  
Total Volume and Open Interest 12,291 3,431 -194  
NY Harbor ULSD(NYM) Weekly Monthly
Feb21 210113 159.97 161.58 158.32 159.89 +0.22 62,874 81,369 -6,078 Hover/Click
Mar21 210113 160.31 161.74 158.43 160.02 +0.17 52,245 69,759 +5,887 Hover/Click
Apr21 210113 160.11 161.38 158.15 159.68 +0.07 17,598 41,884 +914 Hover/Click
May21 210113 160.00 161.11 157.94 159.46 +0.03 13,186 24,930 -2,243 Hover/Click
Jun21 210113 160.00 161.01 158.00 159.44 -0.06 13,694 38,053 +552 Hover/Click
Jul21 210113 160.55 161.54 158.34 159.78 -0.10 2,245 12,802 -41 Hover/Click
Aug21 210113 160.91 161.93 158.73 160.16 -0.13 1,541 8,080 -25 Hover/Click
Sep21 210113 161.04 162.33 159.16 160.58 -0.15 2,357 11,282 +392 Hover/Click
Oct21 210113 161.65 161.65 159.59 160.97 -0.18 680 5,502 +50 Hover/Click
Nov21 210113 162.13 162.13 160.19 161.31 -0.16 855 5,470 +52 Hover/Click
Dec21 210113 162.25 163.01 160.02 161.47 -0.14 5,952 33,095 -296 Hover/Click
Jan22 210113 160.65 161.76 160.65 161.76 -0.14 341 9,734 +112 Hover/Click
Feb22 210113 161.71 161.71 161.71 161.71 -0.16 244 1,583 +23 Hover/Click
Mar22 210113 161.03 161.03 161.03 161.03 -0.09 44 1,906 +0 Hover/Click
Total Volume and Open Interest 174,588 367,598 -587  
RBOB Gasoline(NYM) Weekly Monthly
Feb21 210113 155.84 157.56 153.44 154.88 -0.42 56,793 89,334 -11,205 Hover/Click
Mar21 210113 155.84 157.40 153.39 154.67 -0.51 56,320 97,211 +4,524 Hover/Click
Apr21 210113 165.79 167.26 163.52 164.75 -0.52 23,674 40,450 +1,093 Hover/Click
May21 210113 167.15 167.74 164.17 165.33 -0.47 10,320 28,356 +747 Hover/Click
Jun21 210113 167.13 167.21 163.84 164.95 -0.43 11,499 39,234 -323 Hover/Click
Jul21 210113 165.57 165.57 162.78 163.87 -0.41 4,909 17,222 +377 Hover/Click
Aug21 210113 163.23 164.15 160.94 162.00 -0.38 2,525 8,257 +450 Hover/Click
Sep21 210113 160.38 160.38 157.82 159.23 -0.33 4,009 23,245 -15 Hover/Click
Oct21 210113 149.50 149.50 147.53 148.59 -0.50 2,476 17,531 -517 Hover/Click
Nov21 210113 146.43 146.47 144.27 145.29 -0.38 1,888 6,425 -19 Hover/Click
Total Volume and Open Interest 178,554 402,629 -5,299  
e-miNY RBOB Gasoline(NYM)
Feb21 210113 154.88 154.88 154.88 154.88 -0.42 0 1 +0  
Mar21 210113 154.67 154.67 154.67 154.67 -0.51        
Apr21 210113 164.75 164.75 164.75 164.75 -0.52        
May21 210113 165.33 165.33 165.33 165.33 -0.47        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb21 210113 2.737 2.826 2.708 2.727 -0.026 177,248 132,244 -20,437 Hover/Click
Mar21 210113 2.690 2.773 2.671 2.689 -0.018 109,226 273,874 +7,729 Hover/Click
Apr21 210113 2.679 2.758 2.676 2.688 -0.011 53,881 107,844 +869 Hover/Click
May21 210113 2.705 2.772 2.700 2.707 -0.009 26,223 65,710 -676 Hover/Click
Jun21 210113 2.773 2.826 2.756 2.770 -0.002 13,224 40,279 +422 Hover/Click
Jul21 210113 2.833 2.893 2.825 2.843 +0.002 17,365 37,561 +2,388 Hover/Click
Aug21 210113 2.860 2.910 2.847 2.860 +0.004 8,701 30,068 -124 Hover/Click
Sep21 210113 2.845 2.894 2.828 2.848 +0.006 9,318 47,145 -727 Hover/Click
Oct21 210113 2.854 2.914 2.852 2.868 +0.005 19,472 105,776 -492 Hover/Click
Nov21 210113 2.920 2.965 2.909 2.922 +0.006 3,658 38,169 -266 Hover/Click
Dec21 210113 3.025 3.084 3.025 3.043 +0.004 5,263 39,235 -859 Hover/Click
Jan22 210113 3.111 3.166 3.111 3.129 +0.006 10,604 47,337 -337 Hover/Click
Feb22 210113 3.085 3.101 3.055 3.068 +0.007 2,564 23,932 -145 Hover/Click
Mar22 210113 2.899 2.935 2.890 2.917 +0.018 8,587 27,183 +461 Hover/Click
Apr22 210113 2.535 2.562 2.526 2.561 +0.030 9,918 26,673 +982 Hover/Click
May22 210113 2.470 2.501 2.460 2.501 +0.033 4,051 12,317 -260 Hover/Click
Total Volume and Open Interest 486,001 1,128,583 -9,741  
Brent Crude Oil(ICE) Weekly Monthly
Mar21 210113 56.83 57.42 55.77 56.06 -0.52 295,066 490,568 -30,329 Hover/Click
Apr21 210113 56.75 57.31 55.71 56.04 -0.45 170,148 327,770 +21,991 Hover/Click
May21 210113 56.58 57.09 55.56 55.94 -0.35 88,919 197,601 +5,711 Hover/Click
Jun21 210113 56.27 56.80 55.34 55.75 -0.26 95,461 269,126 -6,228 Hover/Click
Jul21 210113 55.94 56.46 55.08 55.48 -0.20 31,982 139,588 +1,233 Hover/Click
Aug21 210113 55.67 56.14 54.79 55.23 -0.14 14,945 74,995 -789 Hover/Click
Sep21 210113 55.30 55.81 54.54 54.95 -0.10 20,792 76,124 +354 Hover/Click
Oct21 210113 54.97 55.48 54.24 54.68 -0.06 8,166 48,871 +1,919 Hover/Click
Nov21 210113 54.70 55.15 54.02 54.40 -0.02 12,490 41,187 -1,479 Hover/Click
Dec21 210113 54.39 54.86 53.70 54.13 +0.01 65,013 262,320 -3,461 Hover/Click
Jan22 210113 54.39 54.39 53.90 53.90 +0.04 6,700 45,346 -358 Hover/Click
Feb22 210113 53.69 53.69 53.69 53.69 +0.08 1,679 32,488 -646 Hover/Click
Mar22 210113 53.52 53.52 53.52 53.52 +0.11 1,584 53,189 +567 Hover/Click
Apr22 210113 53.35 53.35 53.35 53.35 +0.14 237 15,801 +120 Hover/Click
Total Volume and Open Interest 837,648 2,551,206 -8,104  
Gas Oil(ICE) Weekly Monthly
Feb21 210113 461.50 465.50 456.00 460.25 -0.25 119,504 182,719 +18,111 Hover/Click
Mar21 210113 463.75 467.50 458.00 462.50 -0.50 85,283 131,455 +4,434 Hover/Click
Apr21 210113 465.00 468.50 459.25 463.75 -0.75 29,992 77,256 +8,897 Hover/Click
May21 210113 465.25 468.50 459.75 464.25 -0.75 8,085 59,330 +517 Hover/Click
Jun21 210113 465.50 469.25 460.25 464.75 -0.50 18,467 85,691 -1,222 Hover/Click
Jul21 210113 466.50 470.25 461.50 465.75 -0.50 3,185 32,381 +685 Hover/Click
Aug21 210113 470.00 471.00 462.75 466.75 -0.50 1,638 22,779 -158 Hover/Click
Sep21 210113 470.00 471.25 463.25 467.25 -0.75 3,162 30,592 +637 Hover/Click
Oct21 210113 471.00 472.00 464.25 468.00 -0.75 738 39,446 +147 Hover/Click
Nov21 210113 471.50 471.50 463.50 467.25 -0.50 659 29,997 -69 Hover/Click
Total Volume and Open Interest 328,994 962,149 +4,648  
Ethanol(CBOT)
Feb21 210113 1.630 1.640 1.630 1.630 +0.110 0 9 +0  
Mar21 210113 1.680 1.680 1.680 1.680 +0.147 0 2 +0  
Apr21 210113 1.738 1.738 1.738 1.738 +0.147 0 45 +0  
May21 210113 1.733 1.733 1.733 1.733 +0.147 0 37 +0  
Jun21 210113 1.728 1.728 1.728 1.728 +0.147        
Jul21 210113 1.728 1.728 1.728 1.728 +0.147        
Aug21 210113 1.728 1.728 1.728 1.728 +0.147 0 5 +0  
Sep21 210113 1.728 1.728 1.728 1.728 +0.147        
Total Volume and Open Interest 0 98 +0  
WTI Crude Oil(ICE) Weekly Monthly
Feb21 210113 53.44 53.91 52.59 52.91 -0.30 28,555 32,908 -2,309 Hover/Click
Mar21 210113 53.50 53.93 52.62 52.96 -0.28 55,696 75,753 +2,655 Hover/Click
Apr21 210113 53.40 53.78 52.60 52.92 -0.24 42,085 29,140 -1,475 Hover/Click
May21 210113 53.40 53.61 52.45 52.81 -0.19 22,049 22,552 -1,522 Hover/Click
Jun21 210113 53.22 53.43 52.22 52.63 -0.14 23,427 53,691 -3,006 Hover/Click
Jul21 210113 53.03 53.03 52.06 52.40 -0.10 6,486 12,209 +360 Hover/Click
Aug21 210113 52.64 52.64 51.79 52.15 -0.05 883 9,443 +11 Hover/Click
Sep21 210113 52.20 52.24 51.51 51.88 -0.01 4,205 14,292 +568 Hover/Click
Oct21 210113 51.84 51.84 51.45 51.61 +0.05 663 8,780 +189 Hover/Click
Nov21 210113 51.33 51.33 51.33 51.33 +0.07 396 8,165 -108 Hover/Click
Dec21 210113 51.45 51.45 50.68 51.06 +0.11 9,520 84,038 -735 Hover/Click
Jan22 210113 51.00 51.00 50.78 50.78 +0.16 567 5,379 -5 Hover/Click
Feb22 210113 50.52 50.52 50.52 50.52 +0.19 143 2,637 -57 Hover/Click
Mar22 210113 50.26 50.26 50.26 50.26 +0.21 461 8,843 -162 Hover/Click
Apr22 210113 50.03 50.03 50.03 50.03 +0.24 90 3,575 -2 Hover/Click
May22 210113 49.83 49.83 49.83 49.83 +0.28 2 3,414 -2 Hover/Click
Total Volume and Open Interest 199,301 502,147 -5,233  
US Dollar Index(ICE) Weekly Monthly
Mar21 210113 89.980 90.435 89.890 90.335 +0.270 30,535 34,684 -1,499 Hover/Click
Jun21 210113 89.980 90.400 89.880 90.315 +0.270 180 644 -3 Hover/Click
Sep21 210113 90.300 90.300 90.300 90.300 +0.270 12 100 +12 Hover/Click
Total Volume and Open Interest 30,743 35,452 -1,475  
Australian Dollar(CME) Weekly Monthly
Mar21 210113 77.75 77.85 77.25 77.45 -0.29 105,748 143,545 -913 Hover/Click
Jun21 210113 77.76 77.89 77.30 77.50 -0.28 38 223 +7 Hover/Click
Sep21 210113 77.45 77.86 77.41 77.54 -0.28 2 280 -1 Hover/Click
Total Volume and Open Interest 106,063 145,184 -922  
British Pound(CME) Weekly Monthly
Mar21 210113 136.67 137.07 136.16 136.35 -0.34 69,797 142,897 +366 Hover/Click
Jun21 210113 136.76 137.14 136.24 136.42 -0.34 542 970 +386 Hover/Click
Sep21 210113 136.49 137.07 136.40 136.49 -0.35 0 241 +0 Hover/Click
Total Volume and Open Interest 70,547 145,717 +713  
Canadian Dollar(CME) Weekly Monthly
Mar21 210113 78.67 78.88 78.47 78.77 +0.15 70,357 151,043 -3,572 Hover/Click
Jun21 210113 78.71 78.90 78.49 78.79 +0.15 89 3,013 +41 Hover/Click
Sep21 210113 78.81 78.89 78.51 78.80 +0.16 31 701 -16 Hover/Click
Dec21 210113 78.72 78.89 78.57 78.81 +0.15 21 510 +12 Hover/Click
Total Volume and Open Interest 70,576 156,961 -3,546  
Japanese Yen(CME) Weekly Monthly
Mar21 210113 96.44 96.67 96.22 96.33 -0.05 64,938 189,626 -2,680 Hover/Click
Jun21 210113 96.52 96.76 96.33 96.44 -0.05 28 194 +10 Hover/Click
Sep21 210113 96.55 96.79 96.45 96.55 -0.04 0 190 +0 Hover/Click
Total Volume and Open Interest 65,211 191,407 -2,820  
Swiss Franc(CME) Weekly Monthly
Mar21 210113 112.98 113.19 112.69 112.81 -0.14 19,316 49,573 -283 Hover/Click
Jun21 210113 113.11 113.48 113.00 113.11 -0.14 60 144 +49 Hover/Click
Sep21 210113 113.41 113.63 113.38 113.41 -0.14 0 85 +0 Hover/Click
Total Volume and Open Interest 19,376 49,804 -234  
EuroFX(CME) Weekly Monthly
Mar21 210113 122.23 122.40 121.56 121.71 -0.46 149,163 668,421 +1,540 Hover/Click
Jun21 210113 122.50 122.63 121.81 121.95 -0.47 359 1,589 +41 Hover/Click
Sep21 210113 122.25 122.87 122.07 122.20 -0.47 20 1,248 +4 Hover/Click
Total Volume and Open Interest 150,439 676,157 +1,653  
Mexican Peso(CME) Weekly Monthly
Jan21 210113 504.25 505.75 503.00 503.25 -1.38 2 84 +0  
Feb21 210113 501.00 504.25 501.00 501.75 -1.50 0 14 +0  
Total Volume and Open Interest 47,421 151,558 +3,222  
Brazilian Real(CME) Weekly Monthly
Feb21 210113 188.15 189.55 186.00 188.70 +2.00 7,543 23,118 -174  
Mar21 210113 187.80 189.40 186.00 188.55 +1.95 310 1,835 -12 Hover/Click
Apr21 210113 188.25 188.95 188.25 188.25 +1.75 2 10 +0  
May21 210113 188.00 188.00 188.00 188.00 +1.75        
Total Volume and Open Interest 7,855 24,963 -186  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210113 168~110 169~220 168~080 169~120 +1~060 317,353 1,156,319 -2,918 Hover/Click
Jun21 210113 167~030 168~020 166~250 167~260 +1~040 5 44 +0 Hover/Click
Sep21 210113 167~260 167~260 167~260 167~260 +1~040       Hover/Click
Total Volume and Open Interest 317,358 1,156,363 -2,918  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210113 136~135 136~275 136~120 136~245 +0~120 1,552,850 3,338,828 +33,569 Hover/Click
Jun21 210113 135~200 135~265 135~125 135~245 +0~130 151 214 +8 Hover/Click
Sep21 210113 135~245 135~245 135~245 135~245 +0~130       Hover/Click
Total Volume and Open Interest 1,553,001 3,339,042 +33,577  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210113 125~156 125~206 125~144 125~196 +0~042 859,575 3,229,430 +28,949 Hover/Click
Jun21 210113 125~152 125~152 125~152 125~152 +0~042 0 1 +0 Hover/Click
Sep21 210113 125~152 125~152 125~152 125~152 +0~042       Hover/Click
Total Volume and Open Interest 859,575 3,229,431 +28,949  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210113 110~134 110~140 110~132 110~135 unch 370,633 1,984,282 +22,933 Hover/Click
Jun21 210113 110~135 110~135 110~135 110~135 unch       Hover/Click
Sep21 210113 110~135 110~135 110~135 110~135 unch       Hover/Click
Total Volume and Open Interest 370,633 1,984,282 +22,933  
Eurodollars(CME) Weekly Monthly
Mar21 210113 99.810 99.820 99.810 99.815 +0.005 99,293 1,074,676 -15,784 Hover/Click
Jun21 210113 99.815 99.825 99.815 99.825 +0.010 86,584 967,137 -11,674 Hover/Click
Sep21 210113 99.805 99.815 99.805 99.815 +0.010 120,056 802,445 -4,508 Hover/Click
Dec21 210113 99.765 99.775 99.765 99.775 +0.015 109,617 747,685 -11,713 Hover/Click
Mar22 210113 99.790 99.800 99.785 99.800 +0.015 149,019 713,950 +4,144 Hover/Click
Jun22 210113 99.770 99.785 99.765 99.785 +0.015 161,114 675,376 -20,781 Hover/Click
Sep22 210113 99.750 99.765 99.740 99.760 +0.015 230,232 563,600 +36,363 Hover/Click
Dec22 210113 99.675 99.700 99.670 99.695 +0.025 175,507 449,193 +12,051 Hover/Click
Mar23 210113 99.655 99.685 99.655 99.680 +0.030 234,486 742,451 -1,372 Hover/Click
Jun23 210113 99.575 99.605 99.575 99.600 +0.030 358,220 499,185 +38,028 Hover/Click
Sep23 210113 99.415 99.450 99.410 99.445 +0.035 271,535 457,173 +21,015 Hover/Click
Dec23 210113 99.335 99.375 99.325 99.370 +0.040 220,435 378,906 +13,924 Hover/Click
Mar24 210113 99.240 99.290 99.240 99.285 +0.045 131,600 299,228 -73 Hover/Click
Jun24 210113 99.150 99.200 99.140 99.195 +0.055 113,184 218,218 +8,153 Hover/Click
Sep24 210113 99.055 99.110 99.050 99.105 +0.055 89,551 201,320 -3,834 Hover/Click
Dec24 210113 98.965 99.020 98.955 99.015 +0.055 65,941 185,255 -3,760 Hover/Click
Mar25 210113 98.885 98.945 98.875 98.935 +0.055 46,168 154,147 +3,683 Hover/Click
Jun25 210113 98.800 98.870 98.795 98.860 +0.060 35,680 112,865 -502 Hover/Click
Total Volume and Open Interest 2,828,612 9,756,326 +64,931  
Ultra T-Bond(CBOT)
Mar21 210113 204~08 206~28 204~03 206~17 +2~21 136,727 1,058,037 +2,963  
Jun21 210113 203~17 204~30 203~17 204~29 +2~21 0 3 +0  
Sep21 210113 204~29 204~29 204~29 204~29 +2~21        
Total Volume and Open Interest 136,727 1,058,040 +2,963  
Ultra 10-Yr T-Note(CBOT)
Mar21 210113 153~065 154~025 153~055 153~265 +0~220 223,433 1,048,344 +810  
Jun21 210113 152~215 152~215 152~215 152~215 +0~220        
Sep21 210113 152~215 152~215 152~215 152~215 +0~220        
Total Volume and Open Interest 223,433 1,048,344 +810  
30 Day Federal Funds(CBOT)
Jan21 210113 99.912 99.912 99.910 99.910 unch 3,966 164,675 +971  
Feb21 210113 99.920 99.920 99.915 99.915 unch 3,341 156,367 -1,471  
Mar21 210113 99.925 99.925 99.920 99.920 unch 5,716 93,975 +418  
Apr21 210113 99.930 99.930 99.925 99.925 unch 2,341 101,326 +1,209  
May21 210113 99.930 99.930 99.925 99.925 unch 429 77,363 +126  
Jun21 210113 99.930 99.930 99.925 99.925 unch 1,197 59,680 +156  
Total Volume and Open Interest 32,372 1,024,104 -693  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210113 151.83 151.94 151.77 151.89 +0.08 458 13,531 -274 Hover/Click
Jun21 210113 151.89 151.89 151.89 151.89 +0.08       Hover/Click
Sep21 210113 151.89 151.89 151.89 151.89 +0.08       Hover/Click
Total Volume and Open Interest 458 13,531 -274  
Euro-Buxl(EUREX)
Mar21 210113 221.72 224.38 221.50 223.68 +3.12 78,569 257,387 +6,229  
Jun21 210113 220.76 222.04 220.74 222.04 +3.12 709 3,617 +506  
Sep21 210113 220.64 220.64 220.64 220.64 +3.12        
Total Volume and Open Interest 79,278 261,004 +6,735  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210113 176.84 177.60 176.72 177.36 +0.92 739,980 1,358,240 +66,946 Hover/Click
Jun21 210113 173.87 174.65 173.87 174.46 +0.92 32 692 +13 Hover/Click
Sep21 210113 176.85 176.85 176.85 176.85 +0.92       Hover/Click
Total Volume and Open Interest 740,012 1,358,932 +66,959  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210113 134.95 135.17 134.93 135.09 +0.22 318,398 1,076,569 +13,587 Hover/Click
Jun21 210113 135.61 135.61 135.61 135.61 +0.22 0 1 +0 Hover/Click
Sep21 210113 138.34 138.34 138.34 138.34 +0.22       Hover/Click
Total Volume and Open Interest 318,398 1,076,570 +13,587  
Euro-Schatz(EUREX)
Mar21 210113 112.25 112.29 112.25 112.26 +0.02 335,086 1,417,973 +46,287  
Jun21 210113 112.17 112.17 112.17 112.17 +0.02 0 2 +0  
Sep21 210113 112.85 112.85 112.85 112.85 +0.02        
Total Volume and Open Interest 335,086 1,417,975 +46,287  
3-Mth Euribor(EUREX)
Mar21 210113 100.545 100.545 100.545 100.545 +0.005 190 947 +0  
Jun21 210113 100.545 100.545 100.545 100.545 +0.005 0 518 +0  
Sep21 210113 100.540 100.540 100.540 100.540 unch 0 941 +0  
Total Volume and Open Interest 190 3,533 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210113 134~01 134~10 133~26 134~07 +0~17 171,524 464,027 +2,583 Hover/Click
Jun21 210113 133~08 133~08 133~08 133~08 +0~17 40 62 +0 Hover/Click
Total Volume and Open Interest 171,564 464,089 +2,583  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210113 100.00 100.00 99.99 100.00 +0.01 112,073 592,412 +21,169 Hover/Click
Jun21 210113 100.02 100.03 100.01 100.02 +0.00 85,728 683,115 +1,822 Hover/Click
Sep21 210113 100.04 100.05 100.03 100.04 +0.00 47,425 543,719 -3,497 Hover/Click
Dec21 210113 100.05 100.06 100.04 100.04 unch 34,441 514,057 -1,091 Hover/Click
Mar22 210113 99.97 99.97 99.96 99.96 unch 60,721 640,399 +4,694 Hover/Click
Jun22 210113 99.94 99.95 99.93 99.94 +0.01 40,404 318,331 +5,207 Hover/Click
Total Volume and Open Interest 640,378 4,340,063 +31,123  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210113 100.540 100.545 100.540 100.545 +0.005 32,008 338,610 -3,047  
Jun21 210113 100.540 100.550 100.540 100.545 +0.005 46,733 364,206 -4,343  
Sep21 210113 100.540 100.550 100.540 100.545 +0.005 34,432 342,147 +3,791  
Total Volume and Open Interest 447,032 3,239,739 -1,800  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210113 99.98 99.99 99.98 99.99 unch 4,257 127,319 -3,138  
Jun21 210113 99.97 99.98 99.97 99.98 unch 1,211 144,345 -279  
Sep21 210113 99.96 99.97 99.95 99.97 unch 4,443 131,300 -113  
Dec21 210113 99.94 99.94 99.93 99.94 unch 1,835 118,884 +498  
Mar22 210113 99.92 99.92 99.91 99.92 unch 4,170 125,162 +373  
Jun22 210113 99.89 99.89 99.88 99.89 unch 3,152 55,045 +347  
Sep22 210113 99.84 99.85 99.84 99.85 unch 2,972 49,229 +492  
Dec22 210113 99.79 99.81 99.79 99.81 +0.01 1,197 26,272 +369  
Mar23 210113 99.74 99.77 99.74 99.76 unch 24 734 +24  
Jun23 210113 99.71 99.71 99.71 99.71 +0.01 0 500 +0  
Total Volume and Open Interest 23,511 779,470 -1,277  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210113 98.84 98.89 98.79 98.88 +0.04 168,194 1,377,775 -12,834  
Jun21 210113 98.85 98.85 98.85 98.85 +0.04 0 1 +0  
Total Volume and Open Interest 168,194 1,377,776 -12,834  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210113 99.81 99.81 99.79 99.81 unch 83,160 852,824 -14,361  
Jun21 210113 99.79 99.79 99.79 99.79 unch 1 1 +1  
Total Volume and Open Interest 83,161 852,825 -14,360  
Gold(CMX) Weekly Monthly
Feb21 210113 1855.0 1863.0 1841.6 1854.9 +10.7 268,363 332,214 -22,495 Hover/Click
Apr21 210113 1858.6 1866.5 1845.7 1858.8 +10.6 54,958 146,066 +21,752 Hover/Click
Jun21 210113 1862.8 1869.8 1849.2 1861.9 +10.5 9,255 39,487 +303 Hover/Click
Aug21 210113 1867.2 1871.0 1851.6 1864.6 +10.5 1,370 13,258 -191 Hover/Click
Oct21 210113 1867.1 1867.1 1867.1 1867.1 +10.4 331 6,015 +177 Hover/Click
Dec21 210113 1874.5 1876.5 1859.5 1870.0 +10.4 1,366 10,952 +138 Hover/Click
Feb22 210113 1875.1 1875.1 1871.2 1872.7 +10.3 827 3,250 +280 Hover/Click
Apr22 210113 1875.4 1875.4 1875.4 1875.4 +10.3 0 19 +0 Hover/Click
Jun22 210113 1878.3 1878.3 1878.3 1878.3 +10.3 4 113 +0 Hover/Click
Aug22 210113 1879.8 1879.8 1879.8 1879.8 +10.3 0 4 +0 Hover/Click
Oct22 210113 1883.5 1883.5 1883.5 1883.5 +10.3       Hover/Click
Dec22 210113 1889.0 1889.0 1885.6 1885.6 +10.3 10 293 -2 Hover/Click
Total Volume and Open Interest 336,654 552,545 -362  
Silver(CMX) Weekly Monthly
Mar21 210113 2565.5 2578.5 2517.0 2557.2 +13.7 105,998 137,828 -739 Hover/Click
May21 210113 2574.5 2583.5 2530.0 2562.9 +13.4 4,678 18,051 +880 Hover/Click
Jul21 210113 2582.0 2582.5 2534.5 2569.9 +13.2 1,578 5,507 +330 Hover/Click
Sep21 210113 2582.5 2591.0 2545.5 2576.8 +13.1 962 3,482 +184 Hover/Click
Dec21 210113 2588.5 2588.5 2569.0 2586.1 +13.0 310 3,590 +113 Hover/Click
Mar22 210113 2605.0 2605.0 2595.5 2595.5 +13.0 0 25 +0 Hover/Click
May22 210113 2600.5 2600.5 2600.5 2600.5 +13.0 0 4 +0 Hover/Click
Total Volume and Open Interest 113,966 169,662 +846  
Platinum(NYMEX) Weekly Monthly
Jan21 210113 1105.9 1105.9 1105.9 1105.9 +43.0 17 358 -19 Hover/Click
Apr21 210113 1077.5 1113.1 1067.0 1110.7 +42.9 18,669 58,681 -995 Hover/Click
Jul21 210113 1084.5 1114.8 1072.2 1114.2 +42.6 355 1,317 +31 Hover/Click
Oct21 210113 1085.0 1117.4 1085.0 1117.4 +41.0 76 114 +18 Hover/Click
Total Volume and Open Interest 19,168 60,624 -947  
Palladium(NYMEX) Weekly Monthly
Mar21 210113 2394.50 2409.00 2378.50 2397.10 +20.90 1,457 9,170 -203 Hover/Click
Jun21 210113 2401.00 2406.70 2387.50 2406.70 +21.70 73 200 +35 Hover/Click
Sep21 210113 2404.00 2404.00 2404.00 2404.00 +21.70       Hover/Click
Total Volume and Open Interest 1,530 9,370 -168  
Copper(CMX) Weekly Monthly
Mar21 210113 364.60 364.95 360.50 361.70 +1.15 95,187 159,171 -4,955 Hover/Click
May21 210113 364.70 365.40 361.10 362.20 +1.10 6,421 38,420 -1,094 Hover/Click
Jul21 210113 364.80 364.80 361.35 362.35 +1.15 4,564 21,102 -649 Hover/Click
Sep21 210113 364.25 364.40 361.15 362.20 +1.15 2,224 17,345 +1,005 Hover/Click
Dec21 210113 363.60 364.25 360.95 361.75 +1.20 262 6,511 -37 Hover/Click
Total Volume and Open Interest 110,106 252,290 -5,828  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210113 30956 31060 30869 30959 -15 166,354 84,140 -27 Hover/Click
Jun21 210113 30888 30938 30763 30847 -13 152 138 +17 Hover/Click
Sep21 210113 30786 30793 30709 30786 -3 1 9 +0 Hover/Click
Dec21 210113 30682 30682 30682 30682 -25 0 1 +0 Hover/Click
Total Volume and Open Interest 166,507 84,288 -10  
S & P 500(CME) Weekly Monthly
Mar21 210113 3803.75 3806.75 3777.25 3803.75 +9.25 1,100 15,797 +700 Hover/Click
Jun21 210113 3793.50 3793.50 3793.50 3793.50 +9.50       Hover/Click
Sep21 210113 3783.00 3783.00 3783.00 3783.00 +8.25       Hover/Click
Dec21 210113 3768.75 3768.75 3768.75 3768.75 +5.75       Hover/Click
Total Volume and Open Interest 1,100 15,871 +700  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210113 3792.00 3813.50 3776.50 3803.75 +9.25 1,292,422 2,565,350 +7,630 Hover/Click
Jun21 210113 3780.50 3802.50 3766.75 3793.50 +9.50 3,264 9,890 +1,205 Hover/Click
Sep21 210113 3783.00 3796.50 3760.75 3783.00 +8.25 3 51 +2 Hover/Click
Dec21 210113 3768.75 3768.75 3768.75 3768.75 +5.75 0 40 +0 Hover/Click
Total Volume and Open Interest 1,295,689 2,575,341 +8,837  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210113 12882.50 13003.00 12820.75 12972.25 +82.00 454,751 228,272 -1,240 Hover/Click
Jun21 210113 12884.50 12987.00 12810.50 12958.25 +81.75 585 1,537 +56 Hover/Click
Sep21 210113 12870.00 12961.50 12819.50 12948.25 +72.25 0 7 +0 Hover/Click
Total Volume and Open Interest 455,336 229,818 -1,184  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210113 2441.20 2452.40 2420.40 2422.40 -24.20 12,570 54,582 -117 Hover/Click
Jun21 210113 2434.70 2434.70 2434.70 2434.70 -23.60       Hover/Click
Sep21 210113 2439.40 2439.40 2439.40 2439.40 -23.70       Hover/Click
Total Volume and Open Interest 12,570 54,582 -117  
Volatility Index(CBOE)
Jan21 210113 23.50 23.96 22.50 22.68 -0.65 73,890 76,470 -9,813  
Feb21 210113 25.50 25.80 24.85 25.08 -0.35 74,257 167,820 +7,731  
Mar21 210113 26.00 26.20 25.55 25.73 -0.15 19,434 45,187 +3,690  
Apr21 210113 26.30 26.45 25.90 26.00 -0.23 5,151 13,664 -98  
Total Volume and Open Interest 179,182 327,283 +3,068  
S & P 600(CME)
Mar21 210113 1206.30 1206.30 1206.30 1206.30 -10.10        
Jun21 210113 1207.10 1207.10 1207.10 1207.10 -10.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210113 2122.90 2132.70 2104.80 2110.70 -15.10 154,431 547,550 +7,627 Hover/Click
Jun21 210113 2117.80 2127.60 2101.20 2106.30 -15.20 14 131 -3 Hover/Click
Sep21 210113 2100.40 2100.40 2100.40 2100.40 -15.60       Hover/Click
Total Volume and Open Interest 154,445 547,681 +7,624  
Nikkei 225(CME)
Mar21 210113 28180 28520 28125 28465 +250 6,731 16,323 -566  
Jun21 210113 28345 28350 28010 28305 +250 0 23 +0  
Total Volume and Open Interest 6,731 16,346 -566  
Nikkei 225(SGX) Weekly Monthly
Mar21 210113 28205 28485 28075 28460 +270 31,043 103,199 -571  
Jun21 210113 28050 28305 28050 28305 +270 0 6,838 +0  
Sep21 210113 28280 28280 28280 28280 +275 0 88 +0  
Total Volume and Open Interest 31,043 133,610 -571  
Nikkei 225 Mini(JPX)
Mar21 210113 28120 28490 28100 28460 +270 882,954 269,161 +16,025  
Jun21 210113 28025 28295 27885 28280 +280 16,956 6,755 +675  
Sep21 210113 27955 28225 27845 28210 +270 432 740 -27  
Total Volume and Open Interest 938,838 439,085 +33,141  
Nikkei 225(JPX)
Mar21 210113 28120 28490 28100 28460 +270 75,273 214,766 +2,987  
Jun21 210113 27930 28300 27930 28280 +280 809 22,047 +32  
Sep21 210113 28210 28210 28210 28210 +270 2 1,204 +2  
Total Volume and Open Interest 76,085 306,825 +3,021  
Nikkei 225(CME) Yen
Mar21 210113 28150 28500 28100 28445 +255 20,798 48,714 -644  
Jun21 210113 28045 28300 27925 28255 +255 0 13 +0  
Sep21 210113 28180 28180 28180 28180 +255        
Total Volume and Open Interest 20,798 48,727 -644  
Nikkei 225(CME) e-Mini Yen
Mar21 210113 28450 28450 28450 28450 +260        
Jun21 210113 28260 28260 28260 28260 +260        
Sep21 210113 28180 28180 28180 28180 +250        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan21 210113 5659.5 5678.5 5641.5 5662.0 +12.0 92,318 243,699 -8,799  
Feb21 210113 5660.0 5673.0 5636.5 5656.5 +11.5 44,040 38,580 +37,673  
Mar21 210113 5660.0 5660.0 5637.5 5652.0 +11.0 56 8,198 +14  
Jun21 210113 5563.0 5563.0 5563.0 5563.0 +12.0 0 17 +0  
Sep21 210113 5541.0 5541.0 5541.0 5541.0 +10.5        
Dec21 210113 5517.5 5517.5 5517.5 5517.5 +13.5 0 28,501 +0  
Total Volume and Open Interest 136,416 328,499 +28,888  
Hang Seng Index(HKFE) Weekly Monthly
Jan21 210113 28276 28408 28172 28236 -30 139,723 110,912 -1,573  
Feb21 210113 28275 28389 28161 28221 -32 1,218 1,701 +223  
Mar21 210113 28240 28334 28115 28167 -32 1,587 9,402 -8  
Total Volume and Open Interest 143,126 126,123 -1,438  
DAX(EUREX) Weekly Monthly
Mar21 210113 13920.0 13967.0 13855.0 13940.0 +22.0 45,632 68,154 -1,476  
Jun21 210113 13947.0 13947.0 13947.0 13947.0 +22.0 39 180 +21  
Sep21 210113 13930.0 13930.0 13930.0 13930.0 +21.0 0 2 +0  
Total Volume and Open Interest 45,671 68,336 -1,455  
Mini-DAX(EUREX)
Mar21 210113 13915.0 13966.0 13854.0 13940.0 +22.0 40,183 17,651 +1,490  
Jun21 210113 13927.0 13949.0 13881.0 13947.0 +22.0 14 95 -2  
Sep21 210113 13930.0 13930.0 13930.0 13930.0 +21.0 1 2 +1  
Total Volume and Open Interest 40,198 17,748 +1,489  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210113 3602 3612 3585 3606 +6 725,907 3,075,047 +8,779  
Jun21 210113 3548 3558 3537 3554 +6 19 57,989 +8  
Sep21 210113 3540 3542 3540 3542 +6 1 386 +1  
Total Volume and Open Interest 725,927 3,179,139 +8,788  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210113 10778 10805 10736 10754 -23 37,283 152,206 +848  
Jun21 210113 10614 10643 10576 10592 -24 551 5,120 +548  
Sep21 210113 10564 10564 10564 10564 -23 0 13 +0  
Total Volume and Open Interest 37,834 157,339 +1,396  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210113 6705.50 6728.00 6687.00 6705.50 -4.00 99,026 740,100 -1,668  
Jun21 210113 6658.50 6658.50 6650.50 6650.50 -4.00 7 100 +0  
Sep21 210113 6597.00 6597.00 6597.00 6597.00 -5.00 3 7 +2  
Total Volume and Open Interest 99,036 740,209 -1,666  
SPI 200(SFE) Weekly Monthly
Mar21 210113 6621.0 6635.0 6580.0 6615.0 -2.0 37,424 267,034 +429  
Jun21 210113 6600.0 6600.0 6600.0 6600.0 -2.0 0 440 +0  
Sep21 210113 6529.0 6529.0 6529.0 6529.0 -2.0        
Total Volume and Open Interest 37,427 268,201 +429  
FTSE MIB(ISE)
Mar21 210113 22570.00 22715.00 22470.00 22645.00 +100.00 15,227 62,097 -2,040  
Jun21 210113 22330.00 22410.00 22235.00 22385.00 +95.00 11 83 +8  
Sep21 210113 22135.00 22248.00 22135.00 22248.00 +95.00 2 2 +2  
Total Volume and Open Interest 15,240 62,182 -2,030  
KOSPI 200(KFE)
Mar21 210113 427.50 433.20 424.35 428.75 +1.05 636,025 240,221 +1,316  
Jun21 210113 427.45 433.10 424.85 428.65 +1.20 395 16,785 +45  
Sep21 210113 427.90 428.20 427.00 427.80 +3.80 3 696 -1  
Total Volume and Open Interest 636,467 288,042 +1,360  
GSCI(CME) Weekly Monthly
Jan21 210113 432.40 436.00 431.20 432.40 -0.90 2,034 3,484 -1,382  
Feb21 210113 433.00 436.35 432.75 434.10 -0.20 1,983 2,563 +1,547  
Mar21 210113 435.00 435.00 435.00 435.00 +1.60 0 1 +0  
Total Volume and Open Interest 4,017 6,048 +165  
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!