Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 14, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 210114 1413.00 1436.50 1413.00 1436.50 +25.50 331 199 -263 Hover/Click
Mar21 210114 1406.50 1435.75 1403.00 1430.50 +24.25 167,397 389,247 -3,122 Hover/Click
May21 210114 1404.00 1433.00 1401.00 1427.75 +24.00 54,095 163,333 -1,357 Hover/Click
Jul21 210114 1389.00 1417.50 1385.75 1413.25 +24.75 43,083 144,275 +2,004 Hover/Click
Aug21 210114 1336.50 1364.25 1334.25 1360.00 +23.75 4,123 12,741 +364 Hover/Click
Sep21 210114 1230.50 1258.50 1230.50 1256.75 +23.25 1,885 8,317 +184 Hover/Click
Nov21 210114 1172.75 1199.00 1172.50 1196.50 +20.50 33,714 150,455 +3,407 Hover/Click
Jan22 210114 1167.75 1192.25 1167.00 1190.50 +20.75 1,980 15,317 +29 Hover/Click
Mar22 210114 1136.00 1158.50 1133.75 1154.25 +17.25 2,444 34,161 +229 Hover/Click
May22 210114 1126.50 1145.75 1124.00 1141.25 +16.00 990 7,281 +61 Hover/Click
Jul22 210114 1115.00 1138.25 1115.00 1132.75 +16.00 807 4,028 +175 Hover/Click
Aug22 210114 1115.00 1115.00 1115.00 1115.00 +14.75 5 83 +2 Hover/Click
Sep22 210114 1080.75 1081.25 1080.75 1081.25 +15.00 0 258 +0 Hover/Click
Nov22 210114 1042.00 1061.00 1042.00 1054.75 +12.50 761 5,595 +36 Hover/Click
Total Volume and Open Interest 311,619 935,394 +1,751  
Soybean Meal(CBOT) Weekly Monthly
Jan21 210114 459.20 464.90 459.20 464.90 +2.50 234 521 -209 Hover/Click
Mar21 210114 457.50 466.20 457.10 464.90 +7.80 63,585 174,242 -2,075 Hover/Click
May21 210114 453.40 461.60 453.40 459.90 +6.30 25,513 89,699 -2,988 Hover/Click
Jul21 210114 450.40 457.60 449.60 456.20 +6.30 16,835 60,932 +2,845 Hover/Click
Aug21 210114 436.60 442.80 435.40 441.50 +5.70 3,033 10,584 +498 Hover/Click
Sep21 210114 413.80 419.50 412.90 419.20 +6.00 1,781 11,257 +123 Hover/Click
Oct21 210114 390.80 396.20 389.60 395.40 +5.50 2,448 13,099 -159 Hover/Click
Dec21 210114 387.00 392.70 385.70 392.00 +5.70 5,769 44,028 -307 Hover/Click
Jan22 210114 384.80 388.00 384.10 387.70 +6.10 599 3,563 +24 Hover/Click
Mar22 210114 368.90 374.50 368.90 373.70 +5.00 1,079 3,446 +62 Hover/Click
Total Volume and Open Interest 121,400 418,021 -2,100  
Soybean Oil(CBOT) Weekly Monthly
Jan21 210114 43.27 43.27 43.27 43.27 +0.59 45 196 -37 Hover/Click
Mar21 210114 42.20 43.21 41.30 43.11 +0.93 74,306 196,881 +1,584 Hover/Click
May21 210114 41.93 42.74 41.00 42.67 +0.77 33,082 93,821 -3,301 Hover/Click
Jul21 210114 41.66 42.42 40.78 42.35 +0.67 22,043 73,366 +2,658 Hover/Click
Aug21 210114 41.12 41.80 40.27 41.68 +0.56 5,005 16,539 +95 Hover/Click
Sep21 210114 40.34 41.05 39.65 40.92 +0.51 2,902 11,270 +391 Hover/Click
Oct21 210114 39.57 40.27 39.05 40.09 +0.39 2,057 14,380 +304 Hover/Click
Dec21 210114 39.47 40.03 38.87 39.84 +0.33 6,461 45,710 -545 Hover/Click
Jan22 210114 38.95 39.65 38.57 39.50 +0.33 939 4,280 +80 Hover/Click
Mar22 210114 38.39 39.18 38.13 39.03 +0.32 1,076 4,827 +428 Hover/Click
Total Volume and Open Interest 148,491 468,330 +1,804  
Canola(WCE) Weekly Monthly
Jan21 210114 687.8 687.8 687.8 687.8 +3.0       Hover/Click
Mar21 210114 684.5 692.1 674.0 687.7 +3.0 16,088 74,465 -6,970 Hover/Click
May21 210114 668.1 676.0 657.4 672.3 +3.9 16,866 33,939 +887 Hover/Click
Jul21 210114 656.5 661.6 641.7 657.0 +3.5 8,089 37,861 -836 Hover/Click
Nov21 210114 552.8 560.1 550.9 555.7 +2.9 5,566 57,611 +1,646 Hover/Click
Total Volume and Open Interest 46,749 205,500 -5,224  
Corn(CBOT) Weekly Monthly
Mar21 210114 523.00 536.50 519.00 534.25 +9.75 248,448 802,695 -1,358 Hover/Click
May21 210114 526.00 540.00 522.25 537.75 +10.00 118,998 350,866 +17,080 Hover/Click
Jul21 210114 522.25 536.75 518.50 534.75 +10.75 88,033 270,032 +4,703 Hover/Click
Sep21 210114 474.75 484.50 470.75 484.00 +6.50 44,052 140,118 +5,503 Hover/Click
Dec21 210114 445.50 458.75 445.25 457.75 +4.50 127,021 263,346 +11,932 Hover/Click
Mar22 210114 455.25 463.25 449.75 462.75 +5.25 7,568 25,685 +656 Hover/Click
May22 210114 456.00 465.50 453.75 465.00 +5.25 1,462 2,903 -18 Hover/Click
Jul22 210114 458.00 466.25 454.25 465.50 +5.50 2,797 16,625 +168 Hover/Click
Sep22 210114 421.50 426.75 419.75 425.25 +1.75 299 2,707 +62 Hover/Click
Dec22 210114 403.00 411.00 402.00 409.00 +0.25 1,546 14,756 +76 Hover/Click
Total Volume and Open Interest 640,244 1,891,208 +38,802  
Wheat(CBOT) Weekly Monthly
Mar21 210114 660.00 673.25 653.00 670.00 +9.50 80,416 192,298 +664 Hover/Click
May21 210114 660.00 673.75 654.50 671.00 +9.75 33,908 62,810 +1,906 Hover/Click
Jul21 210114 647.25 657.50 643.00 655.00 +7.50 25,073 88,861 +1,876 Hover/Click
Sep21 210114 647.00 657.75 644.00 655.75 +7.75 7,763 30,946 +1,031 Hover/Click
Dec21 210114 653.75 662.75 650.00 660.50 +6.75 8,711 36,384 +525 Hover/Click
Mar22 210114 657.25 666.75 654.75 664.50 +6.25 1,001 8,428 +146 Hover/Click
Total Volume and Open Interest 157,577 424,127 +6,350  
Wheat(KCBT) Weekly Monthly
Mar21 210114 625.75 640.75 621.00 636.50 +10.75 29,054 115,965 -2,156 Hover/Click
May21 210114 629.00 643.75 624.50 640.00 +10.50 11,766 39,686 -233 Hover/Click
Jul21 210114 630.00 644.75 626.00 640.75 +10.25 14,199 46,088 +1,573 Hover/Click
Sep21 210114 633.00 648.00 629.75 644.25 +10.50 2,945 9,328 +5 Hover/Click
Dec21 210114 641.00 654.25 636.25 650.75 +10.50 1,924 11,108 +199 Hover/Click
Mar22 210114 641.25 655.00 637.00 651.25 +10.00 233 938 +16 Hover/Click
May22 210114 623.25 635.75 620.00 633.50 +10.25 57 84 +13 Hover/Click
Total Volume and Open Interest 60,212 223,793 -565  
Wheat(MGE) Weekly Monthly
Mar21 210114 627.25 643.50 624.00 640.50 +11.75 8,262 41,362 +1,054 Hover/Click
May21 210114 635.00 651.50 632.25 648.75 +11.75 3,754 14,675 +925 Hover/Click
Jul21 210114 636.00 655.00 636.00 652.25 +12.25 2,439 13,995 +350 Hover/Click
Sep21 210114 640.25 657.75 639.00 655.00 +12.75 1,655 9,689 +636 Hover/Click
Dec21 210114 646.00 660.25 646.00 658.25 +11.50 832 4,709 +400 Hover/Click
Mar22 210114 649.50 658.25 649.50 657.75 +10.50 103 522 +25 Hover/Click
Total Volume and Open Interest 17,059 84,962 +3,398  
Oats(CBOT) Weekly Monthly
Mar21 210114 362.25 367.75 360.50 367.75 +6.00 492 3,712 -87 Hover/Click
May21 210114 355.25 360.75 355.00 360.75 +5.50 43 538 -4 Hover/Click
Jul21 210114 349.50 354.25 347.50 352.75 +3.50 22 87 +8 Hover/Click
Sep21 210114 320.75 320.75 320.00 320.00 +4.25 3 12 +1 Hover/Click
Total Volume and Open Interest 571 4,684 -72  
Rough Rice(CBOT) Weekly Monthly
Jan21 210114 12.94 12.95 12.89 12.90 +0.02 1 1 -14 Hover/Click
Mar21 210114 13.11 13.19 13.05 13.15 +0.03 395 9,380 +81 Hover/Click
May21 210114 13.33 13.35 13.30 13.32 +0.01 30 72 +6 Hover/Click
Jul21 210114 13.33 13.36 13.32 13.35 +0.03 24 18 +11 Hover/Click
Total Volume and Open Interest 491 9,534 +104  
Live Cattle(CME) Weekly Monthly
Feb21 210114 112.080 112.480 111.535 112.080 -0.170 34,583 77,971 -8,353 Hover/Click
Apr21 210114 117.250 117.550 116.285 117.230 -0.250 36,442 107,444 +8,117 Hover/Click
Jun21 210114 114.980 115.180 114.180 114.950 -0.150 15,423 66,881 +1,085 Hover/Click
Aug21 210114 115.730 116.250 115.100 116.200 +0.150 13,035 31,079 +2,165 Hover/Click
Oct21 210114 119.480 120.430 118.885 120.385 +0.635 5,287 16,504 +1,034 Hover/Click
Dec21 210114 121.785 122.730 121.250 122.650 +0.720 1,911 6,859 +850 Hover/Click
Total Volume and Open Interest 107,018 309,816 +4,955  
Feeder Cattle(CME) Weekly Monthly
Jan21 210114 133.500 133.900 132.250 132.600 -0.975 1,924 3,262 -922 Hover/Click
Mar21 210114 134.325 134.685 132.825 133.380 -0.945 6,179 21,691 +143 Hover/Click
Apr21 210114 136.900 137.000 135.325 136.000 -0.750 1,946 4,755 +99 Hover/Click
May21 210114 138.500 138.900 137.580 138.185 -0.465 2,073 6,354 +404 Hover/Click
Aug21 210114 146.380 146.380 145.300 145.535 -0.665 1,249 4,806 +473 Hover/Click
Sep21 210114 147.550 147.900 147.050 147.330 -0.355 278 683 +9 Hover/Click
Oct21 210114 148.785 148.785 148.000 148.550 -0.300 123 298 +45 Hover/Click
Total Volume and Open Interest 13,783 41,919 +254  
Lean Hogs(CME) Weekly Monthly
Feb21 210114 66.500 67.030 66.130 66.300 -0.550 25,565 52,829 -7,754 Hover/Click
Apr21 210114 72.680 72.900 71.900 72.080 -0.870 21,255 67,508 +6,603 Hover/Click
May21 210114 77.980 78.080 77.400 77.450 -0.950 49 1,795 +10  
Jun21 210114 84.980 85.230 84.130 84.330 -0.850 7,855 34,421 +725 Hover/Click
Jul21 210114 86.200 86.400 85.450 85.630 -0.870 3,254 15,723 +673 Hover/Click
Aug21 210114 86.200 86.400 85.530 85.780 -0.750 2,672 17,165 +389 Hover/Click
Oct21 210114 74.750 74.980 74.200 74.430 -0.600 2,003 9,626 +410 Hover/Click
Dec21 210114 69.280 69.300 68.550 68.700 -0.700 1,037 3,977 +366 Hover/Click
Total Volume and Open Interest 63,894 204,541 +1,539  
Class III Milk(CME) Weekly Monthly
Jan21 210114 16.26 16.31 16.22 16.22 -0.09 123 3,599 -18 Hover/Click
Feb21 210114 18.73 19.65 18.56 18.91 +0.01 235 3,470 +49 Hover/Click
Mar21 210114 18.41 19.23 18.27 18.63 +0.15 359 3,204 +107 Hover/Click
Apr21 210114 18.13 18.65 17.95 18.26 +0.13 300 2,235 +115 Hover/Click
May21 210114 17.66 17.94 17.60 17.77 +0.03 123 1,846 +36 Hover/Click
Jun21 210114 17.60 17.74 17.51 17.68 +0.08 124 1,925 +57 Hover/Click
Jul21 210114 17.70 17.70 17.52 17.61 -0.02 63 836 +18 Hover/Click
Aug21 210114 17.50 17.61 17.50 17.61 +0.04 56 738 +3 Hover/Click
Sep21 210114 17.54 17.64 17.48 17.64 +0.06 13 831 +6 Hover/Click
Oct21 210114 17.56 17.62 17.52 17.60 +0.04 11 672 +10 Hover/Click
Nov21 210114 17.44 17.44 17.40 17.40 -0.04 7 608 +6 Hover/Click
Dec21 210114 17.20 17.28 17.20 17.28 -0.02 0 589 +0 Hover/Click
Jan22 210114 17.00 17.00 17.00 17.00 unch 3 53 +3 Hover/Click
Total Volume and Open Interest 1,417 20,632 +392  
Cocoa(ICE) Weekly Monthly
Mar21 210114 2494 2518 2463 2500 +1 12,939 88,085 -1,450 Hover/Click
May21 210114 2451 2469 2425 2455 -2 11,421 59,741 -27 Hover/Click
Jul21 210114 2439 2463 2422 2450 unch 5,895 29,884 +1,339 Hover/Click
Sep21 210114 2436 2461 2418 2447 +2 1,108 19,480 +161 Hover/Click
Dec21 210114 2431 2456 2415 2444 +4 823 11,668 -168 Hover/Click
Mar22 210114 2424 2450 2408 2439 +6 219 5,624 +131 Hover/Click
May22 210114 2444 2445 2437 2437 +8 47 701 +32 Hover/Click
Total Volume and Open Interest 32,462 220,663 +19  
Coffee "C"(ICE) Weekly Monthly
Mar21 210114 125.45 127.90 123.25 127.35 +2.10 16,090 102,492 -1,314 Hover/Click
May21 210114 127.15 130.00 125.30 129.40 +2.15 7,993 48,269 -693 Hover/Click
Jul21 210114 128.90 131.85 127.20 131.25 +2.10 8,662 35,474 +131 Hover/Click
Sep21 210114 130.50 133.50 129.00 133.05 +2.10 7,312 34,146 +173 Hover/Click
Dec21 210114 132.90 135.60 131.05 135.05 +2.05 4,632 23,835 +1,787 Hover/Click
Mar22 210114 134.65 136.85 133.60 136.85 +2.05 311 7,159 +126 Hover/Click
Total Volume and Open Interest 45,532 264,083 +339  
Orange Juice(ICE) Weekly Monthly
Mar21 210114 124.90 124.95 123.50 124.00 -0.60 383 8,763 -68 Hover/Click
May21 210114 125.45 125.45 124.05 124.90 -0.15 25 911 +7 Hover/Click
Jul21 210114 125.20 125.85 125.20 125.80 -0.10 16 224 -4 Hover/Click
Sep21 210114 127.00 127.05 127.00 127.05 +0.15 0 29 +0 Hover/Click
Nov21 210114 128.20 128.20 128.20 128.20 +0.10 0 7 +0 Hover/Click
Jan22 210114 129.25 129.25 129.25 129.25 +0.05 0 1 +0 Hover/Click
Total Volume and Open Interest 424 9,935 -65  
Sugar #11(ICE) Weekly Monthly
Mar21 210114 15.95 16.75 15.95 16.67 +0.83 44,578 397,428 -4,224 Hover/Click
May21 210114 15.05 15.78 15.05 15.72 +0.77 30,689 207,998 -347 Hover/Click
Jul21 210114 14.56 15.10 14.56 15.06 +0.59 21,708 158,684 +1,209 Hover/Click
Oct21 210114 14.40 14.75 14.39 14.72 +0.41 7,275 116,271 +658 Hover/Click
Mar22 210114 14.62 14.94 14.62 14.90 +0.34 3,042 71,425 +334 Hover/Click
May22 210114 13.79 13.95 13.75 13.95 +0.23 1,590 45,033 +61 Hover/Click
Jul22 210114 13.26 13.38 13.22 13.35 +0.11 999 38,957 +10 Hover/Click
Oct22 210114 13.09 13.19 13.07 13.18 +0.10 410 32,707 -4 Hover/Click
Total Volume and Open Interest 111,525 1,095,452 -2,264  
London Cocoa(LCE) Weekly Monthly
Mar21 210114 1705 1708 1683 1695 -8 4,641 73,478 +248 Hover/Click
May21 210114 1646 1657 1634 1645 -3 3,468 39,523 -734 Hover/Click
Jul21 210114 1630 1639 1616 1627 -4 2,375 29,528 +92 Hover/Click
Sep21 210114 1619 1625 1604 1616 -3 1,630 27,699 +376 Hover/Click
Dec21 210114 1613 1633 1610 1625 -1 1,354 34,104 -99 Hover/Click
Mar22 210114 1610 1631 1609 1625 +2 457 10,766 +67 Hover/Click
May22 210114 1621 1636 1621 1629 +4 80 4,240 -9 Hover/Click
Total Volume and Open Interest 14,063 221,836 -33  
London Sugar(LCE) Weekly Monthly
Mar21 210114 449.50 466.10 449.00 464.40 +18.20 5,718 40,962 -339 Hover/Click
May21 210114 432.40 447.30 432.10 446.30 +17.20 3,424 37,529 +145 Hover/Click
Aug21 210114 418.50 431.00 418.00 429.70 +14.20 1,558 16,170 +395 Hover/Click
Oct21 210114 403.50 412.30 403.20 411.50 +9.70 95 4,993 +4 Hover/Click
Dec21 210114 400.00 405.40 400.00 405.40 +7.10 24 3,348 -6 Hover/Click
Total Volume and Open Interest 10,864 105,781 +225  
Cotton(ICE) Weekly Monthly
Mar21 210114 80.92 81.52 80.25 81.15 +0.23 22,764 122,430 -340 Hover/Click
May21 210114 81.79 82.30 81.09 82.00 +0.23 13,560 56,719 +3,301 Hover/Click
Jul21 210114 82.46 83.05 81.84 82.75 +0.22 5,334 32,543 +1,474 Hover/Click
Oct21 210114 79.15 79.15 79.15 79.15 -0.02 1 19 +1 Hover/Click
Dec21 210114 76.99 77.10 76.20 76.80 unch 2,580 29,368 +177 Hover/Click
Mar22 210114 76.89 77.25 76.81 77.17 -0.05 219 1,964 -46 Hover/Click
Total Volume and Open Interest 44,582 246,308 +4,548  
Lumber(CME) Weekly Monthly
Jan21 210114 810.0 868.8 810.0 843.0 +33.0 81 76 -65 Hover/Click
Mar21 210114 677.7 689.8 667.0 683.0 +11.5 303 1,789 +20 Hover/Click
May21 210114 609.6 622.5 608.2 621.9 +12.3 86 536 +5 Hover/Click
Jul21 210114 590.9 599.0 590.8 599.0 +11.9 18 305 +4 Hover/Click
Sep21 210114 568.8 568.8 568.8 568.8 +11.9 2 17 +1 Hover/Click
Nov21 210114 568.8 568.8 568.8 568.8 +11.9       Hover/Click
Jan22 210114 568.8 568.8 568.8 568.8 +11.9       Hover/Click
Total Volume and Open Interest 490 2,723 -35  
Crude Oil(NYM) Weekly Monthly
Feb21 210114 52.84 53.75 52.24 53.57 +0.66 400,200 196,671 -43,865 Hover/Click
Mar21 210114 52.89 53.79 52.30 53.62 +0.66 231,070 361,520 +31,837 Hover/Click
Apr21 210114 52.84 53.68 52.28 53.53 +0.61 86,277 168,807 +7,584 Hover/Click
May21 210114 52.71 53.50 52.18 53.37 +0.56 30,683 110,693 +3,346 Hover/Click
Jun21 210114 52.52 53.29 52.03 53.14 +0.51 65,803 252,884 +693 Hover/Click
Jul21 210114 52.29 53.00 51.85 52.87 +0.47 15,539 83,811 +165 Hover/Click
Aug21 210114 52.05 52.65 51.64 52.58 +0.43 10,116 61,828 +1,491 Hover/Click
Sep21 210114 51.66 52.35 51.39 52.27 +0.39 16,432 90,399 +542 Hover/Click
Oct21 210114 51.44 52.07 51.23 51.96 +0.35 5,318 51,946 +1,607 Hover/Click
Nov21 210114 51.18 51.77 50.96 51.66 +0.33 2,124 57,148 +644 Hover/Click
Dec21 210114 50.92 51.54 50.65 51.36 +0.30 59,927 283,903 -1,104 Hover/Click
Jan22 210114 50.70 51.16 50.45 51.05 +0.27 4,396 39,911 +352 Hover/Click
Feb22 210114 50.40 50.77 50.40 50.77 +0.25 2,267 24,883 +556 Hover/Click
Mar22 210114 50.51 50.51 50.51 50.51 +0.25 2,090 30,981 -636 Hover/Click
Apr22 210114 49.75 50.27 49.75 50.27 +0.24 1,489 12,016 +518 Hover/Click
May22 210114 50.05 50.05 50.05 50.05 +0.22 894 11,752 +71 Hover/Click
Total Volume and Open Interest 974,594 2,234,696 +8,244  
e-miNY Crude Oil(NYM)
Feb21 210114 52.925 53.725 52.250 53.575 +0.675 8,600 2,052 +282  
Mar21 210114 52.975 53.800 52.300 53.625 +0.675 3,031 1,105 +132  
Apr21 210114 52.775 53.650 52.450 53.525 +0.600 141 228 +29  
May21 210114 53.375 53.375 53.375 53.375 +0.575 7 58 +5  
Jun21 210114 52.475 53.225 52.050 53.150 +0.525 17 177 +3  
Jul21 210114 52.200 52.875 52.200 52.875 +0.475 3 24 -1  
Aug21 210114 52.200 52.625 52.200 52.575 +0.425 4 6 -1  
Sep21 210114 52.275 52.275 51.600 52.275 +0.400 0 8 +0  
Oct21 210114 51.950 51.950 51.950 51.950 +0.350 2 4 +0  
Nov21 210114 51.650 51.650 51.650 51.650 +0.325 5 11 -1  
Total Volume and Open Interest 11,825 3,877 +446  
NY Harbor ULSD(NYM) Weekly Monthly
Feb21 210114 159.77 162.13 158.29 161.94 +2.05 51,162 74,607 -6,762 Hover/Click
Mar21 210114 159.92 162.28 158.40 162.05 +2.03 42,537 74,959 +5,200 Hover/Click
Apr21 210114 159.33 161.94 158.11 161.73 +2.05 15,486 42,485 +601 Hover/Click
May21 210114 159.12 161.81 157.94 161.57 +2.11 12,188 24,649 -281 Hover/Click
Jun21 210114 159.17 161.79 157.98 161.57 +2.13 11,698 38,675 +622 Hover/Click
Jul21 210114 159.78 162.09 158.34 161.91 +2.13 2,109 12,775 -27 Hover/Click
Aug21 210114 159.80 162.43 158.75 162.26 +2.10 1,218 8,195 +115 Hover/Click
Sep21 210114 159.33 162.82 159.20 162.68 +2.10 1,523 11,242 -40 Hover/Click
Oct21 210114 159.77 163.11 159.77 163.11 +2.14 588 5,487 -15 Hover/Click
Nov21 210114 160.14 163.58 160.14 163.41 +2.10 742 5,452 -18 Hover/Click
Dec21 210114 162.06 163.53 160.14 163.53 +2.06 3,912 33,547 +452 Hover/Click
Jan22 210114 161.55 163.80 161.23 163.80 +2.04 765 9,907 +173 Hover/Click
Feb22 210114 161.92 163.68 161.74 163.68 +1.97 281 1,600 +17 Hover/Click
Mar22 210114 160.73 162.94 160.73 162.94 +1.91 111 1,946 +40 Hover/Click
Total Volume and Open Interest 145,468 367,980 +382  
RBOB Gasoline(NYM) Weekly Monthly
Feb21 210114 154.73 156.07 151.83 155.39 +0.51 65,319 83,393 -5,941 Hover/Click
Mar21 210114 154.34 156.05 151.81 155.38 +0.71 70,942 101,781 +4,570 Hover/Click
Apr21 210114 164.37 166.22 162.27 165.64 +0.89 35,853 41,676 +1,226 Hover/Click
May21 210114 164.97 166.70 163.06 166.33 +1.00 11,748 30,642 +2,286 Hover/Click
Jun21 210114 164.58 166.51 162.83 166.07 +1.12 15,692 38,834 -400 Hover/Click
Jul21 210114 163.72 165.32 162.18 165.06 +1.19 6,651 18,071 +849 Hover/Click
Aug21 210114 162.00 163.21 160.75 163.21 +1.21 3,886 8,643 +386 Hover/Click
Sep21 210114 159.27 160.81 157.87 160.45 +1.22 7,434 24,071 +826 Hover/Click
Oct21 210114 147.81 150.58 147.00 149.94 +1.35 4,816 17,774 +243 Hover/Click
Nov21 210114 144.90 147.27 144.30 146.81 +1.52 2,967 6,644 +219 Hover/Click
Total Volume and Open Interest 230,419 407,337 +4,708  
e-miNY RBOB Gasoline(NYM)
Feb21 210114 155.39 155.40 155.39 155.39 +0.51 1 0 -1  
Mar21 210114 155.38 155.38 155.38 155.38 +0.71        
Apr21 210114 165.64 165.64 165.64 165.64 +0.89        
May21 210114 166.33 166.33 166.33 166.33 +1.00        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Feb21 210114 2.742 2.791 2.660 2.666 -0.061 201,432 115,789 -16,455 Hover/Click
Mar21 210114 2.701 2.750 2.625 2.630 -0.059 123,982 278,483 +4,609 Hover/Click
Apr21 210114 2.696 2.744 2.628 2.633 -0.055 73,361 107,751 -93 Hover/Click
May21 210114 2.716 2.761 2.655 2.661 -0.046 39,431 69,032 +3,322 Hover/Click
Jun21 210114 2.780 2.824 2.721 2.727 -0.043 22,262 42,321 +2,042 Hover/Click
Jul21 210114 2.858 2.895 2.797 2.802 -0.041 26,001 40,095 +2,534 Hover/Click
Aug21 210114 2.865 2.913 2.818 2.823 -0.037 10,669 30,143 +75 Hover/Click
Sep21 210114 2.880 2.898 2.808 2.811 -0.037 10,129 47,808 +663 Hover/Click
Oct21 210114 2.893 2.911 2.827 2.829 -0.039 34,238 106,010 +234 Hover/Click
Nov21 210114 2.969 2.969 2.884 2.887 -0.035 11,311 38,034 -135 Hover/Click
Dec21 210114 3.077 3.087 3.009 3.014 -0.029 8,342 38,712 -523 Hover/Click
Jan22 210114 3.167 3.176 3.099 3.103 -0.026 13,431 46,887 -450 Hover/Click
Feb22 210114 3.085 3.104 3.040 3.043 -0.025 4,570 24,257 +325 Hover/Click
Mar22 210114 2.926 2.945 2.889 2.899 -0.018 8,956 27,373 +190 Hover/Click
Apr22 210114 2.575 2.578 2.543 2.557 -0.004 7,752 28,169 +1,496 Hover/Click
May22 210114 2.519 2.519 2.487 2.500 -0.001 1,556 12,147 -170 Hover/Click
Total Volume and Open Interest 603,340 1,127,069 -1,514  
Brent Crude Oil(ICE) Weekly Monthly
Mar21 210114 55.93 56.57 55.24 56.42 +0.36 288,141 466,845 -23,723 Hover/Click
Apr21 210114 55.88 56.54 55.25 56.39 +0.35 167,882 342,814 +15,044 Hover/Click
May21 210114 55.78 56.47 55.19 56.30 +0.36 103,580 204,006 +6,405 Hover/Click
Jun21 210114 55.57 56.29 55.04 56.11 +0.36 100,677 266,713 -2,413 Hover/Click
Jul21 210114 55.28 55.97 54.82 55.83 +0.35 30,911 145,190 +5,602 Hover/Click
Aug21 210114 55.01 55.71 54.61 55.57 +0.34 17,686 75,402 +407 Hover/Click
Sep21 210114 54.75 55.42 54.36 55.28 +0.33 21,133 76,453 +329 Hover/Click
Oct21 210114 54.48 55.14 54.12 55.00 +0.32 8,819 50,421 +1,550 Hover/Click
Nov21 210114 54.33 54.86 53.93 54.71 +0.31 8,859 42,673 +1,486 Hover/Click
Dec21 210114 53.94 54.56 53.63 54.43 +0.30 65,895 259,188 -3,132 Hover/Click
Jan22 210114 54.20 54.20 54.20 54.20 +0.30 2,100 44,784 -562 Hover/Click
Feb22 210114 54.03 54.03 53.98 53.98 +0.29 1,634 32,704 +216 Hover/Click
Mar22 210114 53.81 53.81 53.81 53.81 +0.29 1,119 53,354 +165 Hover/Click
Apr22 210114 53.63 53.63 53.63 53.63 +0.28 149 15,839 +38 Hover/Click
Total Volume and Open Interest 857,836 2,552,201 +995  
Gas Oil(ICE) Weekly Monthly
Feb21 210114 458.50 465.75 455.50 459.50 -0.75 114,250 183,595 +876 Hover/Click
Mar21 210114 460.75 467.50 457.50 461.75 -0.75 88,974 134,792 +3,337 Hover/Click
Apr21 210114 461.75 468.50 458.75 462.75 -1.00 34,366 81,648 +4,392 Hover/Click
May21 210114 463.00 468.75 459.00 463.25 -1.00 15,192 60,517 +1,187 Hover/Click
Jun21 210114 463.25 469.00 459.50 463.50 -1.25 27,409 83,625 -2,066 Hover/Click
Jul21 210114 464.25 469.50 460.75 464.25 -1.50 7,752 32,846 +465 Hover/Click
Aug21 210114 465.25 469.50 461.75 465.25 -1.50 3,987 23,460 +681 Hover/Click
Sep21 210114 465.25 471.25 463.00 465.75 -1.50 6,372 31,826 +1,234 Hover/Click
Oct21 210114 466.00 471.75 465.25 466.75 -1.25 4,860 40,385 +939 Hover/Click
Nov21 210114 465.25 470.00 463.25 466.00 -1.25 2,740 30,100 +103 Hover/Click
Total Volume and Open Interest 337,656 964,043 +1,894  
Ethanol(CBOT)
Feb21 210114 1.630 1.630 1.630 1.630 unch 0 9 +0  
Mar21 210114 1.680 1.700 1.680 1.680 unch 0 2 +0  
Apr21 210114 1.738 1.738 1.730 1.738 unch 0 45 +0  
May21 210114 1.733 1.733 1.733 1.733 unch 0 37 +0  
Jun21 210114 1.728 1.728 1.728 1.728 unch        
Jul21 210114 1.728 1.728 1.728 1.728 unch        
Aug21 210114 1.728 1.728 1.728 1.728 unch 0 5 +0  
Sep21 210114 1.728 1.728 1.728 1.728 unch        
Total Volume and Open Interest 0 98 +0  
WTI Crude Oil(ICE) Weekly Monthly
Feb21 210114 52.78 53.73 52.24 53.57 +0.66 27,124 31,628 -1,280 Hover/Click
Mar21 210114 52.84 53.82 52.31 53.62 +0.66 37,148 76,216 +463 Hover/Click
Apr21 210114 52.74 53.66 52.29 53.53 +0.61 31,710 28,884 -256 Hover/Click
May21 210114 52.71 53.49 52.23 53.37 +0.56 21,358 21,656 -896 Hover/Click
Jun21 210114 52.45 53.19 52.11 53.14 +0.51 16,927 54,359 +668 Hover/Click
Jul21 210114 52.65 52.97 52.10 52.87 +0.47 2,572 12,387 +178 Hover/Click
Aug21 210114 52.32 52.62 51.98 52.58 +0.43 1,012 9,388 -55 Hover/Click
Sep21 210114 51.85 52.29 51.55 52.27 +0.39 1,780 14,533 +241 Hover/Click
Oct21 210114 51.51 51.96 51.46 51.96 +0.35 539 8,809 +29 Hover/Click
Nov21 210114 51.66 51.66 51.66 51.66 +0.33 349 8,068 -97 Hover/Click
Dec21 210114 51.03 51.47 50.77 51.36 +0.30 11,527 85,611 +1,573 Hover/Click
Jan22 210114 51.00 51.05 51.00 51.05 +0.27 77 5,344 -35 Hover/Click
Feb22 210114 50.77 50.77 50.77 50.77 +0.25 97 2,611 -26 Hover/Click
Mar22 210114 50.51 50.51 50.51 50.51 +0.25 188 8,768 -75 Hover/Click
Apr22 210114 50.27 50.27 50.27 50.27 +0.24 139 3,571 -4 Hover/Click
May22 210114 50.05 50.05 50.05 50.05 +0.22 44 3,409 -5 Hover/Click
Total Volume and Open Interest 157,198 502,886 +739  
US Dollar Index(ICE) Weekly Monthly
Mar21 210114 90.290 90.570 90.040 90.215 -0.120 23,637 34,052 -632 Hover/Click
Jun21 210114 90.225 90.520 90.065 90.190 -0.125 147 678 +34 Hover/Click
Sep21 210114 90.175 90.175 90.175 90.175 -0.125 1 101 +1 Hover/Click
Total Volume and Open Interest 23,795 34,855 -597  
Australian Dollar(CME) Weekly Monthly
Mar21 210114 77.38 78.08 77.32 77.88 +0.43 93,527 143,024 -521 Hover/Click
Jun21 210114 77.57 78.12 77.37 77.92 +0.42 142 259 +36 Hover/Click
Sep21 210114 77.68 78.14 77.51 77.96 +0.42 0 280 +0 Hover/Click
Total Volume and Open Interest 94,277 144,614 -570  
British Pound(CME) Weekly Monthly
Mar21 210114 136.40 137.16 136.20 136.87 +0.52 92,370 149,436 +6,539 Hover/Click
Jun21 210114 136.53 137.22 136.29 136.94 +0.52 1,372 1,660 +690 Hover/Click
Sep21 210114 137.01 137.16 136.46 137.01 +0.52 0 241 +0 Hover/Click
Total Volume and Open Interest 94,094 152,924 +7,207  
Canadian Dollar(CME) Weekly Monthly
Mar21 210114 78.77 79.23 78.71 79.16 +0.39 46,891 150,795 -248 Hover/Click
Jun21 210114 78.83 79.25 78.73 79.18 +0.39 115 3,023 +10 Hover/Click
Sep21 210114 78.91 79.25 78.79 79.19 +0.39 52 727 +26 Hover/Click
Dec21 210114 79.14 79.25 79.11 79.19 +0.38 26 523 +13 Hover/Click
Total Volume and Open Interest 47,376 156,675 -286  
Japanese Yen(CME) Weekly Monthly
Mar21 210114 96.35 96.62 96.03 96.41 +0.08 69,910 189,087 -539 Hover/Click
Jun21 210114 96.45 96.72 96.14 96.52 +0.08 5 193 -1 Hover/Click
Sep21 210114 96.63 96.76 96.31 96.63 +0.08 0 190 +0 Hover/Click
Total Volume and Open Interest 70,005 190,811 -596  
Swiss Franc(CME) Weekly Monthly
Mar21 210114 112.84 113.10 112.32 112.81 unch 14,518 49,932 +359 Hover/Click
Jun21 210114 113.17 113.32 112.64 113.11 unch 4 145 +1 Hover/Click
Sep21 210114 113.41 113.61 113.03 113.41 unch 0 85 +0 Hover/Click
Total Volume and Open Interest 14,522 50,164 +360  
EuroFX(CME) Weekly Monthly
Mar21 210114 121.75 121.95 121.25 121.71 unch 143,720 670,033 +1,612 Hover/Click
Jun21 210114 121.97 122.18 121.51 121.96 +0.01 605 1,782 +193 Hover/Click
Sep21 210114 122.10 122.41 121.78 122.20 unch 13 1,249 +1 Hover/Click
Total Volume and Open Interest 144,661 677,952 +1,795  
Mexican Peso(CME) Weekly Monthly
Jan21 210114 503.75 508.63 503.25 506.75 +3.50 0 84 +0  
Feb21 210114 502.75 507.00 502.75 505.38 +3.63 1 15 +1  
Total Volume and Open Interest 36,795 151,244 -314  
Brazilian Real(CME) Weekly Monthly
Feb21 210114 188.05 192.55 188.00 192.30 +3.60 7,391 24,085 +967  
Mar21 210114 188.65 192.40 187.95 192.20 +3.65 549 1,849 +14 Hover/Click
Apr21 210114 191.95 191.95 191.95 191.95 +3.70 2 9 -1  
May21 210114 191.75 191.75 191.75 191.75 +3.75        
Total Volume and Open Interest 7,942 25,943 +980  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210114 169~130 169~200 168~010 168~070 -1~050 415,761 1,156,596 +277 Hover/Click
Jun21 210114 167~160 167~310 166~170 166~210 -1~050 46 52 +8 Hover/Click
Sep21 210114 166~210 166~210 166~210 166~210 -1~050       Hover/Click
Total Volume and Open Interest 415,807 1,156,648 +285  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210114 136~255 136~280 136~160 136~180 -0~065 2,097,810 3,359,902 +21,074 Hover/Click
Jun21 210114 135~260 135~270 135~155 135~170 -0~075 565 575 +361 Hover/Click
Sep21 210114 135~170 135~170 135~170 135~170 -0~075       Hover/Click
Total Volume and Open Interest 2,098,375 3,360,477 +21,435  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210114 125~200 125~226 125~164 125~184 -0~012 1,188,201 3,240,421 +10,991 Hover/Click
Jun21 210114 125~140 125~140 125~140 125~140 -0~012 0 1 +0 Hover/Click
Sep21 210114 125~140 125~140 125~140 125~140 -0~012       Hover/Click
Total Volume and Open Interest 1,188,201 3,240,422 +10,991  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210114 110~136 110~142 110~133 110~136 +0~001 365,139 1,974,734 -9,548 Hover/Click
Jun21 210114 110~136 110~136 110~136 110~136 +0~001       Hover/Click
Sep21 210114 110~136 110~136 110~136 110~136 +0~001       Hover/Click
Total Volume and Open Interest 365,139 1,974,734 -9,548  
Eurodollars(CME) Weekly Monthly
Mar21 210114 99.815 99.820 99.810 99.820 +0.005 127,085 1,084,295 +9,619 Hover/Click
Jun21 210114 99.820 99.830 99.815 99.825 unch 106,769 963,908 -3,229 Hover/Click
Sep21 210114 99.815 99.820 99.805 99.815 unch 172,817 803,549 +1,104 Hover/Click
Dec21 210114 99.775 99.780 99.765 99.780 +0.005 251,816 748,910 +1,225 Hover/Click
Mar22 210114 99.800 99.805 99.790 99.805 +0.005 173,927 726,926 +12,976 Hover/Click
Jun22 210114 99.785 99.790 99.770 99.790 +0.005 201,095 679,138 +3,762 Hover/Click
Sep22 210114 99.765 99.770 99.750 99.765 +0.005 237,256 533,162 -30,438 Hover/Click
Dec22 210114 99.695 99.710 99.685 99.705 +0.010 257,043 454,749 +5,556 Hover/Click
Mar23 210114 99.685 99.700 99.670 99.690 +0.010 232,770 754,778 +12,327 Hover/Click
Jun23 210114 99.605 99.620 99.585 99.605 +0.005 336,703 512,049 +12,864 Hover/Click
Sep23 210114 99.445 99.470 99.420 99.445 unch 304,561 487,127 +29,954 Hover/Click
Dec23 210114 99.370 99.400 99.335 99.365 -0.005 339,112 406,050 +27,144 Hover/Click
Mar24 210114 99.290 99.315 99.255 99.280 -0.005 181,637 310,175 +10,947 Hover/Click
Jun24 210114 99.195 99.220 99.160 99.185 -0.010 182,917 198,230 -19,988 Hover/Click
Sep24 210114 99.110 99.135 99.065 99.090 -0.015 145,449 184,980 -16,340 Hover/Click
Dec24 210114 99.025 99.045 98.975 98.995 -0.020 100,990 182,188 -3,067 Hover/Click
Mar25 210114 98.945 98.965 98.895 98.915 -0.020 59,191 157,389 +3,242 Hover/Click
Jun25 210114 98.865 98.885 98.820 98.835 -0.025 41,076 111,741 -1,124 Hover/Click
Total Volume and Open Interest 3,628,791 9,808,369 +52,043  
Ultra T-Bond(CBOT)
Mar21 210114 206~18 207~02 203~27 204~12 -2~05 172,514 1,060,206 +2,169  
Jun21 210114 202~24 205~03 202~12 202~24 -2~05 0 3 +0  
Sep21 210114 202~24 202~24 202~24 202~24 -2~05        
Total Volume and Open Interest 172,514 1,060,209 +2,169  
Ultra 10-Yr T-Note(CBOT)
Mar21 210114 153~280 154~005 153~040 153~080 -0~185 396,165 1,062,696 +14,352  
Jun21 210114 152~030 152~030 152~030 152~030 -0~185        
Sep21 210114 152~030 152~030 152~030 152~030 -0~185        
Total Volume and Open Interest 396,165 1,062,696 +14,352  
30 Day Federal Funds(CBOT)
Jan21 210114 99.912 99.912 99.910 99.910 unch 2,042 164,334 -341  
Feb21 210114 99.920 99.920 99.915 99.915 unch 12,265 159,766 +3,399  
Mar21 210114 99.925 99.925 99.920 99.920 unch 4,671 94,252 +277  
Apr21 210114 99.925 99.930 99.925 99.925 unch 5,400 101,002 -324  
May21 210114 99.925 99.930 99.925 99.925 unch 8,635 73,615 -3,748  
Jun21 210114 99.925 99.930 99.925 99.925 unch 1,715 59,793 +113  
Total Volume and Open Interest 61,852 1,034,355 +10,251  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210114 151.89 151.95 151.83 151.88 -0.01 1,079 13,360 -171 Hover/Click
Jun21 210114 151.88 151.88 151.88 151.88 -0.01       Hover/Click
Sep21 210114 151.88 151.88 151.88 151.88 -0.01       Hover/Click
Total Volume and Open Interest 1,079 13,360 -171  
Euro-Buxl(EUREX)
Mar21 210114 224.12 225.42 223.32 224.90 +1.22 100,742 260,935 +3,548  
Jun21 210114 223.08 223.24 223.08 223.24 +1.20 52 3,668 +51  
Sep21 210114 221.68 221.86 221.68 221.86 +1.22        
Total Volume and Open Interest 100,794 264,603 +3,599  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210114 177.49 177.96 177.32 177.84 +0.48 914,856 1,420,678 +62,438 Hover/Click
Jun21 210114 174.54 175.00 174.54 174.94 +0.48 212 890 +198 Hover/Click
Sep21 210114 177.33 177.33 177.33 177.33 +0.48       Hover/Click
Total Volume and Open Interest 915,068 1,421,568 +62,636  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210114 135.16 135.33 135.10 135.32 +0.23 465,936 1,115,388 +38,819 Hover/Click
Jun21 210114 135.84 135.84 135.84 135.84 +0.23 0 1 +0 Hover/Click
Sep21 210114 137.32 137.32 137.32 137.32 -1.02       Hover/Click
Total Volume and Open Interest 465,936 1,115,389 +38,819  
Euro-Schatz(EUREX)
Mar21 210114 112.29 112.32 112.27 112.32 +0.06 438,224 1,491,839 +73,866  
Jun21 210114 112.22 112.22 112.22 112.22 +0.06 0 2 +0  
Sep21 210114 112.90 112.90 112.90 112.90 +0.06        
Total Volume and Open Interest 438,224 1,491,841 +73,866  
3-Mth Euribor(EUREX)
Mar21 210114 100.550 100.550 100.550 100.550 +0.005 75 872 -75  
Jun21 210114 100.555 100.555 100.555 100.555 +0.010 0 518 +0  
Sep21 210114 100.555 100.555 100.555 100.555 +0.015 0 941 +0  
Total Volume and Open Interest 75 3,458 -75  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210114 134~06 134~18 134~02 134~14 +0~07 296,594 478,989 +14,962 Hover/Click
Jun21 210114 133~15 133~15 133~15 133~15 +0~07 1 63 +1 Hover/Click
Total Volume and Open Interest 296,595 479,052 +14,963  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210114 100.00 100.00 99.99 100.00 +0.00 79,703 587,891 -4,521 Hover/Click
Jun21 210114 100.02 100.04 100.02 100.04 +0.02 84,498 681,555 -1,560 Hover/Click
Sep21 210114 100.04 100.06 100.04 100.06 +0.02 79,864 547,420 +3,701 Hover/Click
Dec21 210114 100.04 100.07 100.04 100.07 +0.02 65,478 524,820 +10,763 Hover/Click
Mar22 210114 99.97 99.99 99.96 99.99 +0.02 73,542 649,883 +9,484 Hover/Click
Jun22 210114 99.95 99.97 99.94 99.96 +0.02 88,367 323,981 +5,650 Hover/Click
Total Volume and Open Interest 880,463 4,384,786 +44,723  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210114 100.540 100.550 100.540 100.550 +0.005 45,556 342,318 +3,708  
Jun21 210114 100.545 100.555 100.540 100.555 +0.010 49,447 365,821 +1,615  
Sep21 210114 100.545 100.560 100.545 100.555 +0.010 47,386 341,493 -654  
Total Volume and Open Interest 1,004,059 3,288,405 +48,666  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210114 99.98 99.99 99.98 99.99 unch 1,386 126,672 -647  
Jun21 210114 99.97 99.98 99.97 99.98 unch 1,088 144,461 +116  
Sep21 210114 99.96 99.97 99.96 99.97 unch 727 130,046 -1,254  
Dec21 210114 99.94 99.94 99.93 99.94 unch 179 118,730 -154  
Mar22 210114 99.92 99.92 99.91 99.92 unch 1,311 125,341 +179  
Jun22 210114 99.88 99.89 99.88 99.89 unch 527 54,911 -134  
Sep22 210114 99.85 99.86 99.84 99.86 +0.01 755 49,144 -85  
Dec22 210114 99.80 99.81 99.80 99.81 unch 753 26,636 +364  
Mar23 210114 99.77 99.77 99.77 99.77 +0.01 3 734 +0  
Jun23 210114 99.70 99.71 99.70 99.71 unch 0 500 +0  
Total Volume and Open Interest 6,729 777,855 -1,615  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210114 98.88 98.93 98.86 98.89 +0.01 166,043 1,386,008 +8,233  
Jun21 210114 98.86 98.86 98.86 98.86 +0.01 0 1 +0  
Total Volume and Open Interest 166,043 1,386,009 +8,233  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210114 99.81 99.81 99.80 99.81 +0.00 74,946 863,687 +10,863  
Jun21 210114 99.79 99.79 99.79 99.79 -0.00 0 1 +0  
Total Volume and Open Interest 74,946 863,688 +10,863  
Gold(CMX) Weekly Monthly
Feb21 210114 1845.6 1857.6 1826.6 1851.4 -3.5 240,656 311,120 -21,094 Hover/Click
Apr21 210114 1849.4 1861.1 1830.4 1855.4 -3.4 51,416 168,725 +22,659 Hover/Click
Jun21 210114 1853.9 1864.1 1833.6 1858.5 -3.4 8,052 39,883 +396 Hover/Click
Aug21 210114 1856.9 1866.2 1836.6 1861.0 -3.6 1,396 13,877 +619 Hover/Click
Oct21 210114 1850.8 1867.0 1850.8 1863.7 -3.4 491 6,240 +225 Hover/Click
Dec21 210114 1860.5 1870.1 1850.0 1866.5 -3.5 646 11,016 +64 Hover/Click
Feb22 210114 1856.6 1870.2 1856.6 1869.2 -3.5 246 3,261 +11 Hover/Click
Apr22 210114 1871.9 1871.9 1871.9 1871.9 -3.5 0 19 +0 Hover/Click
Jun22 210114 1874.8 1874.8 1874.8 1874.8 -3.5 0 113 +0 Hover/Click
Aug22 210114 1876.3 1876.3 1876.3 1876.3 -3.5 0 4 +0 Hover/Click
Oct22 210114 1880.0 1880.0 1880.0 1880.0 -3.5       Hover/Click
Dec22 210114 1869.4 1882.1 1869.4 1882.1 -3.5 26 267 -26 Hover/Click
Total Volume and Open Interest 303,302 555,538 +2,993  
Silver(CMX) Weekly Monthly
Mar21 210114 2529.0 2599.0 2509.5 2580.2 +23.0 65,920 137,230 -598 Hover/Click
May21 210114 2543.0 2603.0 2517.5 2586.1 +23.2 2,702 18,425 +374 Hover/Click
Jul21 210114 2552.0 2602.5 2525.0 2593.0 +23.1 1,105 5,868 +361 Hover/Click
Sep21 210114 2532.5 2614.5 2532.5 2599.7 +22.9 750 3,670 +188 Hover/Click
Dec21 210114 2572.5 2616.0 2544.5 2609.3 +23.2 164 3,642 +52 Hover/Click
Mar22 210114 2618.7 2618.7 2618.7 2618.7 +23.2 4 25 +0 Hover/Click
May22 210114 2623.7 2623.7 2623.7 2623.7 +23.2 0 4 +0 Hover/Click
Total Volume and Open Interest 70,785 170,033 +371  
Platinum(NYMEX) Weekly Monthly
Jan21 210114 1121.6 1121.6 1121.6 1121.6 +15.7 5 357 -1 Hover/Click
Apr21 210114 1104.7 1130.0 1101.0 1126.4 +15.7 13,033 57,919 -762 Hover/Click
Jul21 210114 1112.2 1133.2 1110.7 1130.6 +16.4 169 1,345 +28 Hover/Click
Oct21 210114 1120.0 1136.8 1120.0 1134.3 +16.9 10 115 +1 Hover/Click
Total Volume and Open Interest 13,233 59,893 -731  
Palladium(NYMEX) Weekly Monthly
Mar21 210114 2390.50 2428.00 2373.50 2423.30 +26.20 1,027 9,286 +116 Hover/Click
Jun21 210114 2401.00 2432.10 2401.00 2432.10 +25.40 18 193 -7 Hover/Click
Sep21 210114 2430.30 2430.30 2430.30 2430.30 +26.30       Hover/Click
Total Volume and Open Interest 1,045 9,479 +109  
Copper(CMX) Weekly Monthly
Mar21 210114 361.05 367.50 360.15 366.45 +4.75 78,261 156,986 -2,185 Hover/Click
May21 210114 361.50 367.85 360.75 366.80 +4.60 8,100 38,832 +412 Hover/Click
Jul21 210114 362.35 367.85 361.60 366.85 +4.50 5,063 20,955 -147 Hover/Click
Sep21 210114 362.95 366.90 361.60 366.65 +4.45 1,979 18,188 +843 Hover/Click
Dec21 210114 362.85 366.40 362.85 366.15 +4.40 610 6,448 -63 Hover/Click
Total Volume and Open Interest 95,306 251,140 -1,150  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210114 30990 31116 30882 30909 -50 128,914 84,060 -80 Hover/Click
Jun21 210114 30880 31008 30780 30797 -50 35 141 +3 Hover/Click
Sep21 210114 30718 30846 30717 30718 -68 0 9 +0 Hover/Click
Dec21 210114 30615 30615 30615 30615 -67 0 1 +0 Hover/Click
Total Volume and Open Interest 128,949 84,211 -77  
S & P 500(CME) Weekly Monthly
Mar21 210114 3811.75 3816.75 3788.00 3791.25 -12.50 1,250 15,968 +171 Hover/Click
Jun21 210114 3781.00 3781.00 3781.00 3781.00 -12.50       Hover/Click
Sep21 210114 3770.00 3770.00 3770.00 3770.00 -13.00       Hover/Click
Dec21 210114 3756.25 3756.25 3756.25 3756.25 -12.50       Hover/Click
Total Volume and Open Interest 1,250 16,042 +171  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210114 3808.50 3817.75 3786.25 3791.25 -12.50 1,216,214 2,565,879 +529 Hover/Click
Jun21 210114 3798.25 3809.25 3776.75 3781.00 -12.50 2,869 12,136 +2,246 Hover/Click
Sep21 210114 3794.00 3796.50 3770.00 3770.00 -13.00 4 50 -1 Hover/Click
Dec21 210114 3760.00 3760.00 3756.25 3756.25 -12.50 3 39 -1 Hover/Click
Total Volume and Open Interest 1,219,090 2,578,114 +2,773  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210114 12975.50 13028.75 12881.00 12901.00 -71.25 461,733 230,621 +2,349 Hover/Click
Jun21 210114 12962.00 13013.00 12869.00 12887.25 -71.00 606 1,659 +122 Hover/Click
Sep21 210114 12950.00 12987.00 12870.00 12876.00 -72.25 0 7 +0 Hover/Click
Total Volume and Open Interest 462,339 232,289 +2,471  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210114 2429.80 2460.60 2423.00 2446.40 +24.00 10,275 54,552 -30 Hover/Click
Jun21 210114 2456.60 2456.60 2456.60 2456.60 +21.90       Hover/Click
Sep21 210114 2461.40 2461.40 2461.40 2461.40 +22.00       Hover/Click
Total Volume and Open Interest 10,275 54,552 -30  
Volatility Index(CBOE)
Jan21 210114 22.75 23.27 22.27 23.18 +0.50 59,030 66,181 -10,289  
Feb21 210114 24.95 25.50 24.55 25.33 +0.25 59,656 173,087 +5,267  
Mar21 210114 25.58 26.15 25.30 26.03 +0.30 19,041 46,736 +1,549  
Apr21 210114 25.94 26.57 25.70 26.48 +0.48 7,128 14,288 +624  
Total Volume and Open Interest 150,386 325,309 -1,974  
S & P 600(CME)
Mar21 210114 1233.80 1233.80 1233.80 1233.80 +27.50        
Jun21 210114 1234.60 1234.60 1234.60 1234.60 +27.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210114 2115.00 2163.70 2111.30 2153.60 +42.90 146,164 552,309 +4,759 Hover/Click
Jun21 210114 2107.80 2158.80 2107.70 2149.40 +43.10 223 267 +136 Hover/Click
Sep21 210114 2143.20 2143.20 2143.20 2143.20 +42.80       Hover/Click
Total Volume and Open Interest 146,387 552,576 +4,895  
Nikkei 225(CME)
Mar21 210114 28450 28995 28420 28875 +410 4,341 16,229 -94  
Jun21 210114 28715 28840 28300 28715 +410 1 23 +0  
Total Volume and Open Interest 4,342 16,252 -94  
Nikkei 225(SGX) Weekly Monthly
Mar21 210114 28460 28965 28345 28820 +360 52,258 100,238 -2,961  
Jun21 210114 28660 28670 28495 28670 +365 6 6,832 -6  
Sep21 210114 28635 28640 28635 28640 +360 0 88 +0  
Total Volume and Open Interest 52,774 130,953 -2,657  
Nikkei 225 Mini(JPX)
Mar21 210114 28400 28965 28385 28810 +350 522,166 267,319 -1,842  
Jun21 210114 28275 28775 28155 28620 +340 16,361 6,747 -8  
Sep21 210114 28210 28710 28120 28560 +350 274 805 +65  
Total Volume and Open Interest 561,490 293,922 -145,163  
Nikkei 225(JPX)
Mar21 210114 28400 28970 28390 28810 +350 46,162 214,041 -725  
Jun21 210114 28220 28780 28210 28620 +340 161 22,054 +7  
Sep21 210114 28700 28700 28550 28560 +350 1 1,203 -1  
Total Volume and Open Interest 46,332 306,609 -216  
Nikkei 225(CME) Yen
Mar21 210114 28425 28965 28385 28850 +405 25,298 47,744 -970  
Jun21 210114 28370 28770 28215 28665 +410 3 15 +2  
Sep21 210114 28590 28590 28590 28590 +410        
Total Volume and Open Interest 25,301 47,759 -968  
Nikkei 225(CME) e-Mini Yen
Mar21 210114 28850 28850 28850 28850 +400        
Jun21 210114 28670 28670 28670 28670 +410        
Sep21 210114 28590 28590 28590 28590 +410        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan21 210114 5683.5 5691.5 5655.5 5681.0 +19.0 187,820 272,610 +28,911  
Feb21 210114 5676.0 5685.5 5650.5 5675.5 +19.0 148,378 151,696 +113,116  
Mar21 210114 5668.0 5676.0 5645.0 5671.0 +19.0 69 8,224 +26  
Jun21 210114 5582.0 5582.0 5582.0 5582.0 +19.0 5 12 -5  
Sep21 210114 5561.0 5561.0 5561.0 5561.0 +20.0        
Dec21 210114 5536.5 5536.5 5536.5 5536.5 +19.0 0 28,501 +0  
Total Volume and Open Interest 336,272 470,547 +142,048  
Hang Seng Index(HKFE) Weekly Monthly
Jan21 210114 28231 28506 28168 28476 +240 114,074 111,114 +202  
Feb21 210114 28250 28488 28166 28465 +244 398 1,846 +145  
Mar21 210114 28176 28420 28117 28407 +240 582 9,317 -85  
Total Volume and Open Interest 115,082 126,395 +272  
DAX(EUREX) Weekly Monthly
Mar21 210114 13957.0 14021.0 13925.0 13977.0 +37.0 41,260 66,406 -1,748  
Jun21 210114 14001.0 14025.0 13946.0 13983.0 +36.0 27 178 -2  
Sep21 210114 13967.0 13967.0 13967.0 13967.0 +37.0 0 2 +0  
Total Volume and Open Interest 41,287 66,586 -1,750  
Mini-DAX(EUREX)
Mar21 210114 13950.0 14019.0 13928.0 13977.0 +37.0 34,564 15,488 -2,163  
Jun21 210114 14020.0 14020.0 13950.0 13983.0 +36.0 11 99 +4  
Sep21 210114 13953.0 13967.0 13931.0 13967.0 +37.0 0 2 +0  
Total Volume and Open Interest 34,575 15,589 -2,159  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210114 3610 3635 3607 3629 +23 741,815 3,114,967 +39,920  
Jun21 210114 3569 3575 3557 3575 +21 192 58,048 +59  
Sep21 210114 3563 3563 3563 3563 +21 3 388 +2  
Total Volume and Open Interest 742,010 3,219,120 +39,981  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210114 10783 10791 10706 10756 +2 35,345 152,911 +705  
Jun21 210114 10599 10599 10589 10594 +2 497 5,615 +495  
Sep21 210114 10566 10566 10566 10566 +2 0 13 +0  
Total Volume and Open Interest 35,842 158,539 +1,200  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210114 6708.50 6766.50 6692.00 6751.50 +46.00 82,810 738,546 -1,554  
Jun21 210114 6696.50 6696.50 6696.50 6696.50 +46.00 2 99 -1  
Sep21 210114 6621.50 6643.00 6621.50 6643.00 +46.00 1 8 +1  
Total Volume and Open Interest 82,814 738,655 -1,554  
SPI 200(SFE) Weekly Monthly
Mar21 210114 6617.0 6664.0 6601.0 6649.0 +34.0 39,036 264,456 -2,578  
Jun21 210114 6632.0 6632.0 6632.0 6632.0 +32.0 193 628 +188  
Sep21 210114 6561.0 6561.0 6561.0 6561.0 +32.0        
Total Volume and Open Interest 39,270 265,805 -2,396  
FTSE MIB(ISE)
Mar21 210114 22610.00 22775.00 22535.00 22559.00 -86.00 16,803 61,581 -516  
Jun21 210114 22340.00 22425.00 22294.00 22294.00 -91.00 14 95 +12  
Sep21 210114 22290.00 22290.00 22154.00 22154.00 -94.00 2 4 +2  
Total Volume and Open Interest 16,819 61,680 -502  
KOSPI 200(KFE)
Mar21 210114 427.10 431.20 426.55 430.15 +1.40 527,408 232,698 -7,523  
Jun21 210114 426.95 430.50 426.95 429.90 +1.25 258 16,804 +19  
Sep21 210114 427.80 427.80 427.80 427.80 unch 2 697 +1  
Total Volume and Open Interest 527,712 280,539 -7,503  
GSCI(CME) Weekly Monthly
Jan21 210114 435.75 436.10 429.35 435.75 +3.35 2,254 1,550 -1,934  
Feb21 210114 433.25 437.20 432.25 436.95 +2.85 2,233 4,407 +1,844  
Mar21 210114 436.05 436.05 436.05 436.05 +1.05 0 1 +0  
Total Volume and Open Interest 4,487 5,958 -90  
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!!!