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 19, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210119 1419.00 1421.25 1383.25 1385.75 -31.00 109,224 378,606 -3,683 Hover/Click
May21 210119 1417.50 1419.25 1380.75 1383.25 -31.50 41,347 171,254 +3,608 Hover/Click
Jul21 210119 1402.75 1405.25 1367.50 1369.25 -31.75 32,191 142,436 -1,591 Hover/Click
Aug21 210119 1358.00 1358.00 1329.00 1330.75 -23.50 3,147 13,532 +367 Hover/Click
Sep21 210119 1257.75 1258.75 1237.75 1240.25 -16.50 2,296 8,849 +266 Hover/Click
Nov21 210119 1197.75 1199.75 1185.25 1188.75 -9.00 40,095 164,678 +10,756 Hover/Click
Jan22 210119 1190.00 1193.25 1180.50 1183.25 -8.50 2,579 15,507 +226 Hover/Click
Mar22 210119 1160.50 1162.25 1150.00 1152.75 -7.50 2,376 35,311 +640 Hover/Click
May22 210119 1142.00 1149.25 1139.00 1141.00 -7.25 838 7,577 +148 Hover/Click
Jul22 210119 1134.75 1141.00 1129.75 1131.00 -8.00 607 4,247 +149 Hover/Click
Aug22 210119 1112.00 1112.00 1112.00 1112.00 -8.25 0 83 +0 Hover/Click
Sep22 210119 1083.25 1083.25 1081.25 1081.25 -5.00 1 257 +0 Hover/Click
Nov22 210119 1056.00 1060.75 1050.25 1058.00 -1.25 291 5,799 +16 Hover/Click
Jan23 210119 1059.75 1059.75 1059.75 1059.75 -1.25 0 3 +0 Hover/Click
Total Volume and Open Interest 234,995 948,241 +10,850  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210119 463.30 464.00 450.20 450.50 -12.70 55,130 167,317 -210 Hover/Click
May21 210119 458.50 459.10 446.60 447.00 -11.50 20,480 87,787 -964 Hover/Click
Jul21 210119 454.20 455.30 442.20 443.00 -10.80 12,411 62,858 +1,049 Hover/Click
Aug21 210119 440.30 441.40 429.80 430.40 -9.50 2,817 11,099 +438 Hover/Click
Sep21 210119 419.70 422.70 412.00 412.60 -6.50 1,693 11,934 +346 Hover/Click
Oct21 210119 395.10 399.40 392.80 395.10 -1.80 2,267 13,643 +199 Hover/Click
Dec21 210119 391.60 396.20 389.80 391.90 -1.70 7,472 43,048 -868 Hover/Click
Jan22 210119 386.50 391.80 386.40 388.30 -1.40 351 3,512 -70 Hover/Click
Mar22 210119 379.00 379.30 374.70 377.00 -0.60 549 3,649 +167 Hover/Click
May22 210119 373.10 374.60 371.50 372.20 -0.60 303 3,193 +162 Hover/Click
Total Volume and Open Interest 103,579 411,682 +98  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210119 41.99 42.31 41.01 41.70 -0.15 76,065 190,312 -3,904 Hover/Click
May21 210119 41.64 41.95 40.65 41.19 -0.30 34,687 92,058 -204 Hover/Click
Jul21 210119 41.36 41.65 40.40 40.72 -0.49 23,209 76,913 +2,035 Hover/Click
Aug21 210119 40.78 40.97 39.73 39.92 -0.64 4,891 16,802 +102 Hover/Click
Sep21 210119 40.09 40.20 38.95 39.10 -0.72 2,535 11,822 +442 Hover/Click
Oct21 210119 39.36 39.43 38.20 38.32 -0.70 2,068 15,332 +374 Hover/Click
Dec21 210119 39.07 39.30 38.02 38.14 -0.70 9,639 47,623 +1,473 Hover/Click
Jan22 210119 38.04 38.85 37.77 37.87 -0.69 1,072 4,494 +81 Hover/Click
Mar22 210119 37.67 38.49 37.47 37.52 -0.63 591 5,085 +240 Hover/Click
May22 210119 37.22 38.10 37.18 37.22 -0.62 295 3,753 +118 Hover/Click
Total Volume and Open Interest 155,176 467,687 +740  
Canola(WCE) Weekly Monthly
Jan21 210114 687.8 687.8 687.8 687.8 +3.0       Hover/Click
Mar21 210119 687.3 687.3 664.0 664.2 -19.8 9,935 73,933 +329 Hover/Click
May21 210119 667.0 668.0 646.4 646.6 -19.4 8,576 33,328 -891 Hover/Click
Jul21 210119 649.4 651.0 630.2 630.6 -18.9 4,350 37,366 +1,708 Hover/Click
Nov21 210119 550.0 552.4 541.1 541.6 -9.6 3,394 63,681 +1,670 Hover/Click
Total Volume and Open Interest 26,502 210,044 +2,886  
Corn(CBOT) Weekly Monthly
Mar21 210119 531.50 534.25 523.25 526.00 -5.50 210,370 782,102 -17,231 Hover/Click
May21 210119 534.25 537.00 525.50 528.25 -6.50 100,391 370,387 +14,745 Hover/Click
Jul21 210119 531.00 534.00 522.50 525.00 -7.00 68,651 273,118 +3,941 Hover/Click
Sep21 210119 482.75 485.00 476.25 477.75 -7.75 21,401 145,922 +2,547 Hover/Click
Dec21 210119 458.50 462.50 453.50 455.00 -5.00 41,084 270,253 +2,164 Hover/Click
Mar22 210119 464.00 468.00 460.00 461.25 -4.25 3,783 26,112 +275 Hover/Click
May22 210119 467.00 470.25 463.50 465.00 -3.50 886 3,141 +179 Hover/Click
Jul22 210119 468.25 471.25 465.00 467.00 -2.25 1,149 16,924 +252 Hover/Click
Sep22 210119 429.00 429.75 425.00 426.75 -1.25 196 3,193 +90 Hover/Click
Dec22 210119 409.25 415.00 409.00 412.00 +2.00 1,258 16,225 +826 Hover/Click
Total Volume and Open Interest 449,195 1,908,872 +7,797  
Wheat(CBOT) Weekly Monthly
Mar21 210119 683.75 691.25 668.75 672.25 -3.25 63,304 191,980 +3,170 Hover/Click
May21 210119 684.00 690.75 670.00 673.50 -3.00 23,309 66,315 +1,635 Hover/Click
Jul21 210119 664.00 669.00 654.25 658.25 +0.50 20,626 92,730 +999 Hover/Click
Sep21 210119 662.25 668.00 655.25 659.00 +1.50 10,312 32,141 +401 Hover/Click
Dec21 210119 667.00 672.00 661.25 665.00 +2.75 6,006 37,308 +472 Hover/Click
Mar22 210119 670.00 675.00 666.00 670.00 +3.50 491 8,561 +71 Hover/Click
Total Volume and Open Interest 124,724 433,943 +7,105  
Wheat(KCBT) Weekly Monthly
Mar21 210119 649.75 657.00 638.75 644.00 +1.00 21,509 111,863 -2,220 Hover/Click
May21 210119 652.00 659.00 641.75 647.00 +1.00 9,599 39,678 +399 Hover/Click
Jul21 210119 651.00 657.50 641.25 646.25 +0.75 8,851 47,980 +716 Hover/Click
Sep21 210119 654.75 660.00 644.50 649.50 +1.00 1,314 9,420 +59 Hover/Click
Dec21 210119 660.25 665.25 651.00 656.00 +1.00 1,596 11,500 +475 Hover/Click
Mar22 210119 659.25 666.00 652.50 657.25 +1.25 135 1,021 +36 Hover/Click
May22 210119 645.75 647.00 635.00 639.25 +1.25 8 79 -1 Hover/Click
Total Volume and Open Interest 43,043 222,163 -515  
Wheat(MGE) Weekly Monthly
Mar21 210119 644.50 653.50 640.00 643.50 +0.25 8,840 41,715 +649 Hover/Click
May21 210119 652.00 662.00 649.00 652.00 +0.25 5,424 17,057 +1,596 Hover/Click
Jul21 210119 657.00 665.75 654.25 657.25 +1.25 2,836 14,105 -39 Hover/Click
Sep21 210119 658.75 667.50 656.75 659.00 unch 1,680 10,122 +249 Hover/Click
Dec21 210119 660.75 667.50 658.00 660.75 -0.50 606 5,006 +231 Hover/Click
Mar22 210119 656.50 663.50 656.00 658.25 -1.50 120 546 +16 Hover/Click
Total Volume and Open Interest 19,510 88,567 +2,714  
Oats(CBOT) Weekly Monthly
Mar21 210119 365.75 367.50 360.50 362.50 -3.50 213 3,707 +10 Hover/Click
May21 210119 359.25 360.00 354.50 356.25 -3.25 66 546 +11 Hover/Click
Jul21 210119 351.00 351.00 348.75 348.75 -3.50 18 96 +5 Hover/Click
Sep21 210119 316.50 316.50 316.50 316.50 -0.25 1 12 +0 Hover/Click
Total Volume and Open Interest 324 4,713 +29  
Rough Rice(CBOT) Weekly Monthly
Jan21 210114 12.94 12.95 12.89 12.90 +0.02 1 1 -14 Hover/Click
Mar21 210119 13.09 13.27 13.08 13.19 +0.08 634 9,742 +134 Hover/Click
May21 210119 13.32 13.40 13.31 13.37 +0.10 96 182 +58 Hover/Click
Jul21 210119 13.38 13.40 13.38 13.38 +0.13 49 60 +27 Hover/Click
Total Volume and Open Interest 847 10,117 +228  
Live Cattle(CME) Weekly Monthly
Feb21 210119 112.930 113.900 112.100 113.330 +0.545 28,065 65,034 -4,429 Hover/Click
Apr21 210119 118.230 119.730 117.930 119.350 +1.150 34,374 126,640 +10,907 Hover/Click
Jun21 210119 116.250 117.500 116.150 116.730 +0.445 11,387 67,530 +751 Hover/Click
Aug21 210119 116.850 117.785 116.650 116.885 -0.150 7,271 32,409 +869 Hover/Click
Oct21 210119 120.830 121.350 120.300 120.600 -0.230 4,738 17,775 +570 Hover/Click
Dec21 210119 123.250 123.680 122.850 123.300 -0.180 1,925 8,206 +783 Hover/Click
Total Volume and Open Interest 88,429 320,817 +9,557  
Feeder Cattle(CME) Weekly Monthly
Jan21 210119 133.880 136.000 133.700 134.400 -0.175 711 2,567 -327 Hover/Click
Mar21 210119 135.500 138.650 135.380 136.800 +0.975 4,239 21,159 -25 Hover/Click
Apr21 210119 138.000 141.050 137.950 139.600 +1.300 2,019 5,184 +189 Hover/Click
May21 210119 140.080 142.900 139.985 141.985 +1.735 1,817 6,199 -156 Hover/Click
Aug21 210119 147.200 149.900 147.185 149.080 +1.580 976 5,294 +320 Hover/Click
Sep21 210119 148.900 151.550 148.880 150.800 +1.450 257 736 +28 Hover/Click
Oct21 210119 149.850 152.485 149.850 151.800 +1.550 128 363 +33 Hover/Click
Total Volume and Open Interest 10,204 41,597 +74  
Lean Hogs(CME) Weekly Monthly
Feb21 210119 67.780 68.000 66.430 66.470 -1.460 26,504 39,712 -5,922 Hover/Click
Apr21 210119 72.500 72.800 71.380 71.430 -1.220 22,523 80,614 +6,781 Hover/Click
May21 210119 77.480 77.780 76.780 76.780 -0.820 56 1,816 +7  
Jun21 210119 84.330 84.400 82.880 83.000 -1.380 7,049 36,289 +612 Hover/Click
Jul21 210119 85.650 85.850 84.130 84.280 -1.570 2,724 16,454 +385 Hover/Click
Aug21 210119 85.650 85.700 84.080 84.300 -1.430 2,100 17,888 +311 Hover/Click
Oct21 210119 74.130 74.150 73.180 73.450 -0.700 1,758 10,870 +610 Hover/Click
Dec21 210119 68.400 68.500 67.780 67.970 -0.430 885 4,615 +420 Hover/Click
Total Volume and Open Interest 63,972 210,128 +3,466  
Class III Milk(CME) Weekly Monthly
Jan21 210119 16.28 16.28 16.22 16.22 -0.01 191 3,582 -61 Hover/Click
Feb21 210119 19.12 19.13 18.48 18.48 -0.75 445 3,539 +7 Hover/Click
Mar21 210119 18.93 18.98 18.50 18.61 -0.43 257 3,325 +40 Hover/Click
Apr21 210119 18.44 18.44 18.06 18.22 -0.33 158 2,306 +46 Hover/Click
May21 210119 17.81 17.88 17.61 17.75 -0.29 63 1,859 +7 Hover/Click
Jun21 210119 17.75 17.75 17.53 17.66 -0.10 34 1,931 +3 Hover/Click
Jul21 210119 17.68 17.70 17.60 17.67 -0.09 22 858 +11 Hover/Click
Aug21 210119 17.71 17.71 17.57 17.65 -0.06 19 781 +9 Hover/Click
Sep21 210119 17.65 17.65 17.65 17.65 -0.10 25 789 +8 Hover/Click
Oct21 210119 17.64 17.65 17.60 17.63 -0.03 4 730 +3 Hover/Click
Nov21 210119 17.48 17.48 17.40 17.43 -0.07 3 622 +1 Hover/Click
Dec21 210119 17.25 17.27 17.25 17.27 -0.03 6 593 +2 Hover/Click
Jan22 210119 17.00 17.00 17.00 17.00 unch 0 53 +0 Hover/Click
Total Volume and Open Interest 1,227 20,994 +76  
Cocoa(ICE) Weekly Monthly
Mar21 210119 2546 2605 2521 2590 +63 16,723 85,741 -1,651 Hover/Click
May21 210119 2497 2556 2480 2541 +59 9,326 62,542 +1,655 Hover/Click
Jul21 210119 2480 2544 2471 2530 +56 4,782 30,567 +744 Hover/Click
Sep21 210119 2491 2539 2468 2524 +54 1,501 20,730 +511 Hover/Click
Dec21 210119 2472 2529 2465 2519 +53 779 12,523 +283 Hover/Click
Mar22 210119 2476 2510 2459 2510 +50 109 5,605 -36 Hover/Click
May22 210119 2491 2505 2486 2505 +48 25 694 +23 Hover/Click
Total Volume and Open Interest 33,245 223,882 +1,529  
Coffee "C"(ICE) Weekly Monthly
Mar21 210119 126.00 128.75 124.65 127.15 -1.00 22,080 99,917 -121 Hover/Click
May21 210119 128.75 130.80 126.80 129.25 -1.00 9,063 49,880 +813 Hover/Click
Jul21 210119 130.25 132.65 128.70 131.10 -1.05 4,922 35,423 +423 Hover/Click
Sep21 210119 131.55 134.40 130.50 132.90 -1.10 4,228 35,744 +955 Hover/Click
Dec21 210119 133.50 136.25 132.45 134.85 -1.15 1,412 24,321 +464 Hover/Click
Mar22 210119 134.35 137.35 134.35 136.65 -1.15 367 8,180 +72 Hover/Click
Total Volume and Open Interest 42,292 266,219 +2,559  
Orange Juice(ICE) Weekly Monthly
Mar21 210119 122.45 123.00 118.60 118.70 -3.15 370 8,676 +9 Hover/Click
May21 210119 123.70 123.70 120.00 120.00 -3.15 22 941 +0 Hover/Click
Jul21 210119 124.80 124.80 121.95 121.95 -3.00 7 226 +1 Hover/Click
Sep21 210119 127.00 127.00 124.35 124.50 -2.60 5 34 +5 Hover/Click
Nov21 210119 127.00 127.00 127.00 127.00 -1.25 0 7 +0 Hover/Click
Jan22 210119 128.20 128.20 128.20 128.20 -1.10 0 1 +0 Hover/Click
Total Volume and Open Interest 404 9,885 +15  
Sugar #11(ICE) Weekly Monthly
Mar21 210119 16.50 16.70 16.06 16.10 -0.35 73,484 404,909 +6,657 Hover/Click
May21 210119 15.64 15.79 15.21 15.25 -0.33 42,105 205,960 -993 Hover/Click
Jul21 210119 15.00 15.13 14.64 14.66 -0.33 30,741 158,170 +1,435 Hover/Click
Oct21 210119 14.72 14.85 14.42 14.43 -0.29 17,892 118,395 +1,522 Hover/Click
Mar22 210119 14.94 15.06 14.63 14.67 -0.27 8,235 72,054 +443 Hover/Click
May22 210119 14.11 14.20 13.80 13.86 -0.23 2,968 45,612 +567 Hover/Click
Jul22 210119 13.53 13.59 13.19 13.26 -0.22 2,220 38,701 -442 Hover/Click
Oct22 210119 13.40 13.41 13.02 13.06 -0.24 560 32,757 +100 Hover/Click
Total Volume and Open Interest 178,767 1,103,636 +9,345  
London Cocoa(LCE) Weekly Monthly
Mar21 210119 1755 1783 1725 1768 +13 5,845 72,363 -38 Hover/Click
May21 210119 1702 1729 1678 1717 +16 5,985 39,410 +329 Hover/Click
Jul21 210119 1680 1706 1658 1694 +14 4,042 29,785 -331 Hover/Click
Sep21 210119 1676 1694 1647 1685 +18 2,104 28,789 +647 Hover/Click
Dec21 210119 1670 1700 1654 1693 +19 1,295 34,713 +175 Hover/Click
Mar22 210119 1670 1700 1654 1693 +19 399 10,816 -14 Hover/Click
May22 210119 1674 1699 1674 1696 +18 95 4,406 +13 Hover/Click
Total Volume and Open Interest 19,786 222,955 +789  
London Sugar(LCE) Weekly Monthly
Mar21 210119 467.20 467.20 450.60 451.20 -16.30 7,521 41,870 +14 Hover/Click
May21 210119 449.10 450.00 433.70 434.20 -14.90 4,043 39,268 +165 Hover/Click
Aug21 210119 431.20 433.00 420.00 420.40 -12.30 2,516 17,200 +7 Hover/Click
Oct21 210119 415.00 415.00 405.50 406.20 -8.80 446 5,228 +256 Hover/Click
Dec21 210119 410.00 410.00 402.00 402.00 -7.90 52 3,488 -3 Hover/Click
Total Volume and Open Interest 14,633 109,941 +457  
Cotton(ICE) Weekly Monthly
Mar21 210119 80.88 81.85 80.75 81.15 +0.45 12,643 120,235 -787 Hover/Click
May21 210119 81.95 82.73 81.65 82.07 +0.45 6,495 58,218 +594 Hover/Click
Jul21 210119 82.47 83.47 82.39 82.84 +0.47 3,953 34,772 +1,336 Hover/Click
Oct21 210119 79.49 79.49 79.49 79.49 +0.52 0 19 +0 Hover/Click
Dec21 210119 76.99 78.34 76.95 77.69 +0.67 1,467 28,959 -160 Hover/Click
Mar22 210119 77.78 78.66 77.67 77.99 +0.52 72 1,998 +32 Hover/Click
Total Volume and Open Interest 24,756 247,739 +1,069  
Lumber(CME) Weekly Monthly
Mar21 210119 657.0 683.7 651.4 668.0 +5.1 129 1,799 +3 Hover/Click
May21 210119 597.8 625.0 597.8 615.0 +9.4 39 558 +5 Hover/Click
Jul21 210119 583.5 595.1 583.5 594.1 +12.1 10 319 +6 Hover/Click
Sep21 210119 563.9 563.9 563.9 563.9 +12.1 1 17 +0 Hover/Click
Nov21 210119 563.9 563.9 563.9 563.9 +12.1       Hover/Click
Jan22 210119 563.9 563.9 563.9 563.9 +12.1       Hover/Click
Mar22 210119 563.9 563.9 563.9 563.9 +12.1       Hover/Click
Total Volume and Open Interest 239 2,718    
Crude Oil(NYM) Weekly Monthly
Feb21 210119 52.00 53.13 51.76 52.98 +0.62 390,087 96,455 -52,386 Hover/Click
Mar21 210119 52.00 53.18 51.81 52.98 +0.56 320,723 437,411 +41,133 Hover/Click
Apr21 210119 51.88 53.09 51.74 52.90 +0.54 126,564 181,894 +6,591 Hover/Click
May21 210119 51.77 52.90 51.59 52.75 +0.52 56,348 112,270 +707 Hover/Click
Jun21 210119 51.60 52.66 51.39 52.52 +0.48 94,336 247,939 -6,136 Hover/Click
Jul21 210119 51.48 52.34 51.18 52.23 +0.41 24,231 85,451 +1,271 Hover/Click
Aug21 210119 51.31 52.03 50.99 51.92 +0.35 18,717 63,501 -169 Hover/Click
Sep21 210119 51.00 51.70 50.73 51.61 +0.31 20,776 92,865 +1,047 Hover/Click
Oct21 210119 50.74 51.35 50.47 51.31 +0.27 4,651 53,374 +1,154 Hover/Click
Nov21 210119 50.49 51.08 50.12 51.02 +0.24 3,911 58,027 +671 Hover/Click
Dec21 210119 50.24 50.80 49.88 50.73 +0.20 71,277 288,845 +2,093 Hover/Click
Jan22 210119 49.84 50.48 49.72 50.43 +0.16 4,280 39,889 +63 Hover/Click
Feb22 210119 50.17 50.19 49.94 50.17 +0.13 1,731 24,876 -127 Hover/Click
Mar22 210119 49.50 50.00 49.40 49.94 +0.13 4,007 32,404 +1,283 Hover/Click
Apr22 210119 49.00 49.72 49.00 49.72 +0.11 848 12,392 +231 Hover/Click
May22 210119 49.52 49.52 49.39 49.52 +0.08 738 12,198 +282 Hover/Click
Total Volume and Open Interest 1,201,287 2,237,970 +227  
e-miNY Crude Oil(NYM)
Feb21 210119 51.925 53.100 51.775 52.975 +0.625 8,962 1,699 -136  
Mar21 210119 52.025 53.175 51.825 52.975 +0.550 4,300 1,277 +109  
Apr21 210119 52.075 53.075 51.750 52.900 +0.550 96 256 +15  
May21 210119 52.225 52.750 52.100 52.750 +0.525 0 60 +0  
Jun21 210119 51.725 52.625 51.425 52.525 +0.475 19 184 -1  
Jul21 210119 51.475 52.250 51.475 52.225 +0.400 6 24 +0  
Aug21 210119 51.225 51.925 51.225 51.925 +0.350 3 9 +0  
Sep21 210119 51.275 51.600 51.275 51.600 +0.300 0 9 +0  
Oct21 210119 51.300 51.300 51.300 51.300 +0.250 0 4 +0  
Nov21 210119 50.200 51.025 50.200 51.025 +0.250 0 12 +0  
Total Volume and Open Interest 13,402 3,737 -16  
NY Harbor ULSD(NYM) Weekly Monthly
Feb21 210119 158.42 160.89 157.76 159.87 +0.58 47,079 65,404 -5,570 Hover/Click
Mar21 210119 158.58 161.05 157.93 160.02 +0.60 46,995 86,906 +6,608 Hover/Click
Apr21 210119 158.40 160.74 157.61 159.78 +0.69 22,238 40,973 -2,154 Hover/Click
May21 210119 158.24 160.58 157.52 159.65 +0.73 9,981 24,499 -674 Hover/Click
Jun21 210119 157.88 160.60 157.50 159.69 +0.75 12,231 38,332 +29 Hover/Click
Jul21 210119 158.67 160.89 157.89 160.04 +0.76 3,294 13,575 +623 Hover/Click
Aug21 210119 159.50 161.27 158.26 160.44 +0.78 1,933 8,546 +420 Hover/Click
Sep21 210119 160.06 161.72 158.74 160.91 +0.80 1,572 11,382 +101 Hover/Click
Oct21 210119 160.52 162.20 159.96 161.38 +0.81 879 5,542 +203 Hover/Click
Nov21 210119 160.83 162.37 160.27 161.71 +0.81 1,041 5,609 +147 Hover/Click
Dec21 210119 160.72 162.93 159.71 161.87 +0.81 4,835 33,882 +629 Hover/Click
Jan22 210119 160.91 162.65 160.56 162.17 +0.81 237 9,762 -28 Hover/Click
Feb22 210119 159.90 162.43 159.90 162.08 +0.81 65 1,593 -3 Hover/Click
Mar22 210119 160.50 161.51 160.24 161.34 +0.77 44 2,066 -12 Hover/Click
Total Volume and Open Interest 153,699 371,163 +858  
RBOB Gasoline(NYM) Weekly Monthly
Feb21 210119 151.81 154.89 151.15 153.81 +0.97 55,329 75,661 -5,800 Hover/Click
Mar21 210119 151.73 154.77 151.17 153.79 +1.02 65,042 116,211 +8,567 Hover/Click
Apr21 210119 162.15 165.03 161.43 164.16 +1.07 30,405 44,384 +3,103 Hover/Click
May21 210119 163.02 165.61 162.33 164.87 +1.02 12,137 34,191 +1,508 Hover/Click
Jun21 210119 162.81 165.36 162.17 164.69 +1.00 15,928 38,995 +529 Hover/Click
Jul21 210119 161.69 164.22 161.32 163.69 +0.99 5,281 19,538 +1,024 Hover/Click
Aug21 210119 160.30 162.31 160.30 161.82 +1.00 2,970 9,088 +83 Hover/Click
Sep21 210119 157.62 159.45 157.05 159.04 +1.00 6,305 25,569 +660 Hover/Click
Oct21 210119 147.99 148.68 147.10 148.47 +0.89 3,233 17,563 -77 Hover/Click
Nov21 210119 145.58 145.58 145.15 145.39 +0.86 1,221 6,909 +276 Hover/Click
Total Volume and Open Interest 204,637 423,360 +9,671  
e-miNY RBOB Gasoline(NYM)
Feb21 210119 153.81 153.81 153.81 153.81 +0.97        
Mar21 210119 153.79 153.79 153.79 153.79 +1.02        
Apr21 210119 164.16 164.16 164.16 164.16 +1.07        
May21 210119 164.87 164.87 164.87 164.87 +1.02        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Feb21 210119 2.652 2.673 2.523 2.546 -0.191 163,043 91,580 -10,280 Hover/Click
Mar21 210119 2.620 2.641 2.507 2.529 -0.167 84,703 292,654 +9,740 Hover/Click
Apr21 210119 2.637 2.656 2.537 2.554 -0.141 50,049 108,137 +136 Hover/Click
May21 210119 2.667 2.690 2.579 2.596 -0.128 29,192 69,880 +932 Hover/Click
Jun21 210119 2.727 2.754 2.648 2.661 -0.126 19,100 43,094 +972 Hover/Click
Jul21 210119 2.800 2.826 2.719 2.733 -0.123 19,188 41,431 +611 Hover/Click
Aug21 210119 2.815 2.850 2.743 2.756 -0.118 7,837 30,223 -330 Hover/Click
Sep21 210119 2.824 2.832 2.732 2.744 -0.116 7,434 48,341 +516 Hover/Click
Oct21 210119 2.831 2.855 2.756 2.773 -0.106 18,469 107,370 -156 Hover/Click
Nov21 210119 2.889 2.906 2.814 2.844 -0.089 4,996 39,619 +1,061 Hover/Click
Dec21 210119 3.016 3.036 2.944 2.977 -0.081 4,230 39,477 +320 Hover/Click
Jan22 210119 3.135 3.135 3.040 3.068 -0.079 10,225 48,178 +1,189 Hover/Click
Feb22 210119 3.047 3.068 2.984 3.007 -0.075 2,823 24,425 +678 Hover/Click
Mar22 210119 2.920 2.920 2.835 2.858 -0.061 7,573 26,743 -214 Hover/Click
Apr22 210119 2.538 2.551 2.492 2.510 -0.041 6,382 30,379 +851 Hover/Click
May22 210119 2.490 2.494 2.446 2.460 -0.034 1,380 13,445 +403 Hover/Click
Total Volume and Open Interest 440,650 1,132,523 +7,839  
Brent Crude Oil(ICE) Weekly Monthly
Mar21 210119 55.01 56.08 54.89 55.90 +1.15 298,410 404,203 -20,249 Hover/Click
Apr21 210119 55.00 56.02 54.88 55.84 +1.09 210,700 424,240 +22,999 Hover/Click
May21 210119 54.94 55.89 54.82 55.72 +1.02 134,908 234,182 -2,929 Hover/Click
Jun21 210119 54.82 55.68 54.69 55.52 +0.96 137,586 285,748 +5,390 Hover/Click
Jul21 210119 54.56 55.38 54.45 55.23 +0.91 40,345 167,521 +890 Hover/Click
Aug21 210119 54.36 55.09 54.21 54.97 +0.88 17,363 83,458 +2,231 Hover/Click
Sep21 210119 54.10 54.79 53.95 54.69 +0.86 16,856 78,909 +1,070 Hover/Click
Oct21 210119 53.85 54.51 53.74 54.42 +0.84 4,696 57,039 +268 Hover/Click
Nov21 210119 53.59 54.23 53.44 54.15 +0.82 4,397 44,012 -590 Hover/Click
Dec21 210119 53.35 54.01 53.21 53.89 +0.79 71,588 260,766 +6,111 Hover/Click
Jan22 210119 53.67 53.67 53.62 53.67 +0.76 1,788 44,698 -232 Hover/Click
Feb22 210119 53.46 53.46 53.46 53.46 +0.72 2,286 33,342 -66 Hover/Click
Mar22 210119 53.30 53.30 53.30 53.30 +0.69 1,327 53,943 +247 Hover/Click
Apr22 210119 53.14 53.14 53.14 53.14 +0.66 174 16,361 +33 Hover/Click
Total Volume and Open Interest 981,651 2,671,160 +18,703  
Gas Oil(ICE) Weekly Monthly
Feb21 210119 453.75 460.25 453.25 459.25 +5.75 80,731 178,648 +3,258 Hover/Click
Mar21 210119 455.75 462.25 455.25 461.50 +6.00 63,764 142,012 -2,969 Hover/Click
Apr21 210119 457.25 463.50 456.50 463.00 +6.25 34,533 95,387 +3,503 Hover/Click
May21 210119 457.75 464.00 457.50 463.75 +6.50 13,754 57,680 +798 Hover/Click
Jun21 210119 458.25 464.25 458.00 464.00 +6.25 22,229 80,717 +657 Hover/Click
Jul21 210119 459.25 465.25 459.00 465.00 +6.25 5,446 32,857 -74 Hover/Click
Aug21 210119 460.00 466.00 460.00 466.00 +6.25 3,418 24,277 -118 Hover/Click
Sep21 210119 461.75 466.75 461.00 466.50 +6.00 8,842 29,968 -1,059 Hover/Click
Oct21 210119 462.75 467.50 462.00 467.50 +6.00 6,750 42,264 +1,002 Hover/Click
Nov21 210119 462.00 466.75 461.50 466.75 +6.00 1,575 29,895 +295 Hover/Click
Total Volume and Open Interest 260,341 977,967 +6,588  
Ethanol(CBOT)
Feb21 210119 1.630 1.630 1.630 1.630 unch 0 9 +0  
Mar21 210119 1.605 1.605 1.605 1.605 -0.036 0 3 +0  
Apr21 210119 1.663 1.663 1.663 1.663 -0.036 0 45 +0  
May21 210119 1.658 1.658 1.658 1.658 -0.036 0 37 +0  
Jun21 210119 1.653 1.653 1.653 1.653 -0.036        
Jul21 210119 1.653 1.653 1.653 1.653 -0.036        
Aug21 210119 1.653 1.653 1.653 1.653 -0.036 0 5 +0  
Sep21 210119 1.653 1.653 1.653 1.653 -0.036        
Total Volume and Open Interest 0 99 +0  
WTI Crude Oil(ICE) Weekly Monthly
Feb21 210119 52.42 53.11 52.25 52.98 +0.93 17,766 19,470 -3,888 Hover/Click
Mar21 210119 52.40 53.18 52.22 52.98 +0.88 42,675 71,810 +408 Hover/Click
Apr21 210119 52.31 53.09 52.14 52.90 +0.88 32,598 31,915 +128 Hover/Click
May21 210119 52.15 52.91 51.99 52.75 +0.88 23,198 20,885 +27 Hover/Click
Jun21 210119 51.82 52.63 51.82 52.52 +0.87 23,854 55,909 -782 Hover/Click
Jul21 210119 51.61 52.31 51.61 52.23 +0.85 5,134 11,925 -312 Hover/Click
Aug21 210119 51.25 51.97 51.25 51.92 +0.83 1,168 8,639 -256 Hover/Click
Sep21 210119 51.16 51.65 51.13 51.61 +0.82 3,364 14,891 +500 Hover/Click
Oct21 210119 51.11 51.31 51.11 51.31 +0.81 800 9,320 +296 Hover/Click
Nov21 210119 51.02 51.02 51.02 51.02 +0.79 426 8,709 +74 Hover/Click
Dec21 210119 50.10 50.76 50.10 50.73 +0.76 9,134 85,569 -125 Hover/Click
Jan22 210119 50.00 50.43 50.00 50.43 +0.73 431 5,106 -15 Hover/Click
Feb22 210119 50.17 50.17 50.17 50.17 +0.70 494 3,171 -20 Hover/Click
Mar22 210119 49.94 49.94 49.94 49.94 +0.69 413 8,636 -1 Hover/Click
Apr22 210119 49.72 49.72 49.72 49.72 +0.66 104 3,603 +15 Hover/Click
May22 210119 49.52 49.52 49.52 49.52 +0.63 186 3,305 -39 Hover/Click
Total Volume and Open Interest 166,366 492,043 -3,546  
US Dollar Index(ICE) Weekly Monthly
Mar21 210119 90.700 90.745 90.380 90.475 -0.280 29,416 36,912 +1,107 Hover/Click
Jun21 210119 90.680 90.725 90.385 90.445 -0.283 214 731 +27 Hover/Click
Sep21 210119 90.430 90.450 90.430 90.430 -0.283 1 102 +1 Hover/Click
Total Volume and Open Interest 29,635 37,772 +1,138  
Australian Dollar(CME) Weekly Monthly
Mar21 210119 77.06 77.27 76.61 76.98 -0.14 96,086 144,979 +1,729 Hover/Click
Jun21 210119 77.16 77.32 76.67 77.02 -0.15 104 278 +20 Hover/Click
Sep21 210119 77.06 77.34 76.72 77.06 -0.15 10 300 +10 Hover/Click
Total Volume and Open Interest 97,129 146,122 +1,321  
British Pound(CME) Weekly Monthly
Mar21 210119 135.91 136.41 135.23 136.36 +0.51 74,106 149,285 -1,306 Hover/Click
Jun21 210119 135.82 136.48 135.31 136.43 +0.51 59 1,659 +0 Hover/Click
Sep21 210119 136.51 136.51 135.40 136.51 +0.52 0 241 +0 Hover/Click
Total Volume and Open Interest 74,558 152,662 -1,308  
Canadian Dollar(CME) Weekly Monthly
Mar21 210119 78.58 78.66 78.15 78.56 -0.03 65,429 154,706 +3,640 Hover/Click
Jun21 210119 78.59 78.67 78.17 78.58 -0.03 156 3,068 +15 Hover/Click
Sep21 210119 78.27 78.65 78.19 78.59 -0.02 21 752 +16 Hover/Click
Dec21 210119 78.30 78.66 78.25 78.61 -0.02 41 553 +4 Hover/Click
Total Volume and Open Interest 66,081 160,798 +3,776  
Japanese Yen(CME) Weekly Monthly
Mar21 210119 96.37 96.55 96.12 96.33 -0.01 87,443 190,856 +310 Hover/Click
Jun21 210119 96.58 96.65 96.24 96.44 unch 36 190 +6 Hover/Click
Sep21 210119 96.54 96.74 96.35 96.54 -0.01 0 190 +0 Hover/Click
Total Volume and Open Interest 87,587 192,620 +358  
Swiss Franc(CME) Weekly Monthly
Mar21 210119 112.44 112.99 112.20 112.72 +0.32 21,781 48,879 -792 Hover/Click
Jun21 210119 112.56 113.27 112.52 113.02 +0.32 14 140 -5 Hover/Click
Sep21 210119 113.32 113.54 112.87 113.32 +0.32 0 85 +0 Hover/Click
Total Volume and Open Interest 21,796 49,106 -797  
EuroFX(CME) Weekly Monthly
Mar21 210119 120.96 121.60 120.68 121.41 +0.48 166,280 672,115 +861 Hover/Click
Jun21 210119 121.25 121.84 120.94 121.66 +0.48 493 1,803 +47 Hover/Click
Sep21 210119 121.78 122.08 121.19 121.91 +0.49 22 1,249 +0 Hover/Click
Total Volume and Open Interest 168,397 680,174 +1,064  
Mexican Peso(CME) Weekly Monthly
Jan21 210115 503.50 507.25 503.00 503.50 -3.25 3 84 +0  
Feb21 210119 506.63 508.25 499.75 506.63 +2.75 43 50 +36  
Total Volume and Open Interest 46,600 149,182 +1,086  
Brazilian Real(CME) Weekly Monthly
Feb21 210119 189.20 190.85 186.20 186.85 -2.35 8,558 25,752 +1,448  
Mar21 210119 187.90 190.70 186.10 186.75 -2.35 620 2,170 +266 Hover/Click
Apr21 210119 189.70 190.30 186.15 186.60 -2.25 0 9 +0  
May21 210119 186.40 186.40 186.40 186.40 -2.25        
Total Volume and Open Interest 9,178 27,931 +1,714  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210119 169~010 169~080 168~100 168~310 +0~050 455,219 1,162,007 +4,962 Hover/Click
Jun21 210119 167~130 167~190 166~250 167~120 +0~050 26 52 -2 Hover/Click
Sep21 210119 167~120 167~120 167~120 167~120 +0~050       Hover/Click
Total Volume and Open Interest 455,245 1,162,059 +4,960  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210119 136~295 136~315 136~210 136~300 +0~025 1,704,013 3,327,284 -13,752 Hover/Click
Jun21 210119 135~295 135~305 135~215 135~295 +0~025 5,984 5,233 +4,187 Hover/Click
Sep21 210119 135~295 135~295 135~295 135~295 +0~025       Hover/Click
Total Volume and Open Interest 1,709,997 3,332,517 -9,565  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210119 125~232 125~252 125~196 125~244 +0~014 994,290 3,195,757 +10,611 Hover/Click
Jun21 210119 125~174 125~174 125~172 125~174 -0~010 0 1 +0 Hover/Click
Sep21 210119 125~174 125~174 125~174 125~174 -0~010       Hover/Click
Total Volume and Open Interest 994,290 3,195,758 +10,611  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210119 110~144 110~146 110~140 110~146 +0~003 357,323 1,965,783 +15,227 Hover/Click
Jun21 210119 110~146 110~146 110~146 110~146 +0~003       Hover/Click
Sep21 210119 110~146 110~146 110~146 110~146 +0~003       Hover/Click
Total Volume and Open Interest 357,323 1,965,783 +15,227  
Eurodollars(CME) Weekly Monthly
Mar21 210119 99.825 99.825 99.815 99.815 -0.005 96,657 1,096,195 -1,872 Hover/Click
Jun21 210119 99.825 99.830 99.820 99.825 -0.005 107,193 964,387 -15,358 Hover/Click
Sep21 210119 99.820 99.825 99.815 99.820 unch 119,962 802,827 +3,806 Hover/Click
Dec21 210119 99.785 99.790 99.780 99.785 unch 110,068 754,270 +784 Hover/Click
Mar22 210119 99.815 99.820 99.805 99.815 +0.005 172,450 754,334 +6,745 Hover/Click
Jun22 210119 99.795 99.805 99.785 99.800 +0.005 133,090 667,470 -12,958 Hover/Click
Sep22 210119 99.775 99.780 99.760 99.780 +0.010 168,579 521,120 +6,050 Hover/Click
Dec22 210119 99.715 99.725 99.705 99.725 +0.010 224,028 493,151 +18,497 Hover/Click
Mar23 210119 99.710 99.720 99.690 99.715 +0.010 228,414 784,225 +17,474 Hover/Click
Jun23 210119 99.635 99.645 99.620 99.640 +0.010 220,067 534,651 +8,458 Hover/Click
Sep23 210119 99.480 99.490 99.455 99.485 +0.010 152,426 509,701 +8,062 Hover/Click
Dec23 210119 99.400 99.410 99.375 99.405 +0.010 225,140 439,610 +20,774 Hover/Click
Mar24 210119 99.325 99.330 99.295 99.325 +0.010 154,538 341,176 +10,229 Hover/Click
Jun24 210119 99.240 99.245 99.200 99.235 +0.010 97,964 215,697 +7,228 Hover/Click
Sep24 210119 99.145 99.155 99.110 99.145 +0.010 88,584 190,144 +4,945 Hover/Click
Dec24 210119 99.050 99.070 99.015 99.055 +0.010 80,947 202,096 +7,496 Hover/Click
Mar25 210119 98.980 98.985 98.930 98.975 +0.010 46,819 162,910 +360 Hover/Click
Jun25 210119 98.895 98.905 98.850 98.895 +0.010 33,387 120,071 +1,567 Hover/Click
Total Volume and Open Interest 2,603,552 10,078,310 +91,396  
Ultra T-Bond(CBOT)
Mar21 210119 205~23 206~05 204~12 205~25 +0~19 189,616 1,076,867 +11,526  
Jun21 210119 204~04 204~08 202~30 204~04 +0~18 0 3 +0  
Sep21 210119 204~04 204~04 204~04 204~04 +0~18        
Total Volume and Open Interest 189,616 1,076,870 +11,526  
Ultra 10-Yr T-Note(CBOT)
Mar21 210119 153~285 153~310 153~120 153~260 +0~025 322,074 1,051,169 +6,593  
Jun21 210119 152~210 152~210 152~210 152~210 +0~025        
Sep21 210119 152~210 152~210 152~210 152~210 +0~025        
Total Volume and Open Interest 322,074 1,051,169 +6,593  
30 Day Federal Funds(CBOT)
Jan21 210119 99.912 99.912 99.910 99.910 unch 5,544 167,375 +2,870  
Feb21 210119 99.915 99.920 99.915 99.915 unch 923 156,634 +235  
Mar21 210119 99.920 99.925 99.920 99.920 unch 3,168 99,552 +1,458  
Apr21 210119 99.925 99.930 99.925 99.925 unch 3,558 104,711 -43  
May21 210119 99.925 99.930 99.925 99.925 unch 5,676 73,863 +344  
Jun21 210119 99.930 99.930 99.925 99.925 unch 3,373 60,234 +428  
Total Volume and Open Interest 52,702 1,048,343 +6,937  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210119 151.74 151.86 151.71 151.84 +0.10 526 13,413 +72 Hover/Click
Jun21 210119 151.84 151.84 151.84 151.84 +0.10       Hover/Click
Sep21 210119 151.84 151.84 151.84 151.84 +0.10       Hover/Click
Total Volume and Open Interest 526 13,413 +72  
Euro-Buxl(EUREX)
Mar21 210119 223.00 223.44 222.24 223.34 +0.18 67,496 263,388 -4,273  
Jun21 210119 221.68 221.68 221.68 221.68 +0.18 2 4,028 +1  
Sep21 210119 220.30 220.30 220.30 220.30 +0.18 0 1 +0  
Total Volume and Open Interest 67,498 267,417 -4,272  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210119 177.31 177.45 177.10 177.40 +0.03 547,809 1,324,754 -64,068 Hover/Click
Jun21 210119 174.29 174.53 174.25 174.50 +0.03 38 1,631 +34 Hover/Click
Sep21 210119 176.00 176.89 176.00 176.89 +0.03       Hover/Click
Total Volume and Open Interest 547,847 1,326,385 -64,034  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210119 135.15 135.17 135.07 135.14 -0.02 321,451 1,098,473 -75,795 Hover/Click
Jun21 210119 135.66 135.66 135.66 135.66 -0.02 0 1 +0 Hover/Click
Sep21 210119 137.14 137.14 137.14 137.14 -0.02       Hover/Click
Total Volume and Open Interest 321,451 1,098,474 -75,795  
Euro-Schatz(EUREX)
Mar21 210119 112.29 112.29 112.26 112.28 -0.01 272,162 1,460,970 -37,883  
Jun21 210119 112.18 112.18 112.18 112.18 -0.01 0 2 +0  
Sep21 210119 112.86 112.86 112.86 112.86 -0.01        
Total Volume and Open Interest 272,162 1,460,972 -37,883  
3-Mth Euribor(EUREX)
Mar21 210119 100.545 100.545 100.545 100.545 -0.005 0 872 +0  
Jun21 210119 100.555 100.555 100.555 100.555 -0.005 0 518 +0  
Sep21 210119 100.555 100.555 100.555 100.555 -0.005 0 941 +0  
Total Volume and Open Interest 0 3,478 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210119 134~06 134~16 134~06 134~14 +0~03 145,749 483,660 +3,506 Hover/Click
Jun21 210119 133~15 133~15 133~15 133~15 +0~03 0 63 +0 Hover/Click
Total Volume and Open Interest 145,749 483,723 +3,506  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210119 100.00 100.00 100.00 100.00 unch 21,982 558,436 -2,392 Hover/Click
Jun21 210119 100.04 100.04 100.03 100.04 +0.00 29,268 704,595 +4,279 Hover/Click
Sep21 210119 100.07 100.07 100.06 100.07 +0.01 25,022 550,532 +200 Hover/Click
Dec21 210119 100.07 100.08 100.07 100.07 unch 47,240 506,861 -20,086 Hover/Click
Mar22 210119 100.00 100.00 99.99 100.00 unch 62,786 636,948 +11,676 Hover/Click
Jun22 210119 99.98 99.99 99.96 99.97 -0.01 31,067 306,336 +1,190 Hover/Click
Total Volume and Open Interest 422,206 4,344,328 -1,871  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210119 100.550 100.550 100.545 100.550 unch 35,263 350,693 +967  
Jun21 210119 100.555 100.560 100.550 100.555 unch 43,734 401,232 +8,869  
Sep21 210119 100.555 100.560 100.550 100.555 -0.005 44,033 324,731 -463  
Total Volume and Open Interest 503,056 3,334,619 +10,640  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210119 99.99 99.99 99.98 99.99 unch 1,097 126,800 -1,454  
Jun21 210119 99.98 99.98 99.97 99.98 unch 1,348 144,264 -712  
Sep21 210119 99.97 99.97 99.96 99.97 unch 1,064 127,686 -434  
Dec21 210119 99.94 99.95 99.93 99.94 unch 719 119,324 -775  
Mar22 210119 99.91 99.92 99.91 99.92 unch 614 124,243 -507  
Jun22 210119 99.89 99.89 99.88 99.89 unch 301 55,441 +76  
Sep22 210119 99.86 99.86 99.84 99.85 -0.01 86 49,049 -12  
Dec22 210119 99.82 99.82 99.81 99.81 -0.01 935 28,378 +485  
Mar23 210119 99.78 99.78 99.77 99.77 -0.01 5 774 +0  
Jun23 210119 99.71 99.71 99.71 99.71 unch 0 500 +0  
Total Volume and Open Interest 6,189 777,171 -3,353  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210119 98.92 98.93 98.89 98.90 -0.02 186,825 1,409,744 +7,393  
Jun21 210119 98.87 98.87 98.87 98.87 -0.02 30 1 +0  
Total Volume and Open Interest 186,855 1,409,745 +7,393  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210119 99.82 99.82 99.82 99.82 -0.00 119,757 847,714 -607  
Jun21 210119 99.79 99.79 99.79 99.79 -0.01 0 1 +0  
Total Volume and Open Interest 119,757 847,715 -607  
Gold(CMX) Weekly Monthly
Feb21 210119 1828.8 1845.0 1800.8 1840.2 +10.3 257,661 250,364 -32,267 Hover/Click
Apr21 210119 1832.3 1848.4 1804.7 1844.0 +10.3 73,071 220,453 +30,865 Hover/Click
Jun21 210119 1834.9 1850.7 1810.0 1846.5 +10.0 10,975 43,050 +1,811 Hover/Click
Aug21 210119 1832.8 1853.2 1810.0 1849.0 +10.0 1,944 14,377 +320 Hover/Click
Oct21 210119 1835.0 1854.9 1818.0 1851.1 +9.7 54 6,219 -2 Hover/Click
Dec21 210119 1829.0 1856.3 1826.3 1853.5 +9.6 1,076 11,193 +116 Hover/Click
Feb22 210119 1838.8 1858.8 1825.5 1855.0 +8.6 153 3,395 +41 Hover/Click
Apr22 210119 1857.6 1857.6 1857.6 1857.6 +8.5 0 19 +0 Hover/Click
Jun22 210119 1860.5 1860.5 1860.5 1860.5 +8.5 0 113 +0 Hover/Click
Aug22 210119 1862.0 1862.0 1862.0 1862.0 +8.5 0 4 +0 Hover/Click
Oct22 210119 1865.7 1865.7 1865.7 1865.7 +8.5       Hover/Click
Dec22 210119 1857.3 1867.8 1850.0 1867.8 +8.5 1 279 +1 Hover/Click
Total Volume and Open Interest 345,245 550,682 +1,032  
Silver(CMX) Weekly Monthly
Mar21 210119 2483.5 2548.0 2404.0 2532.0 +45.4 84,235 134,443 -1,601 Hover/Click
May21 210119 2485.0 2552.0 2409.5 2537.3 +45.4 2,578 19,249 +624 Hover/Click
Jul21 210119 2479.0 2550.0 2440.0 2544.0 +45.1 855 6,026 +31 Hover/Click
Sep21 210119 2450.0 2557.5 2448.0 2550.5 +45.1 804 4,291 +429 Hover/Click
Dec21 210119 2506.0 2559.3 2454.0 2559.3 +44.8 233 3,729 +117 Hover/Click
Mar22 210119 2547.5 2568.7 2539.0 2568.7 +44.8 0 26 +0 Hover/Click
May22 210119 2573.7 2573.7 2573.7 2573.7 +44.8 0 4 +0 Hover/Click
Total Volume and Open Interest 89,118 168,918 -344  
Platinum(NYMEX) Weekly Monthly
Jan21 210119 1083.0 1088.4 1083.0 1088.4 +2.7 0 354 -8 Hover/Click
Apr21 210119 1079.8 1109.7 1072.0 1092.0 +2.1 9,132 58,000 +759 Hover/Click
Jul21 210119 1092.9 1113.1 1077.5 1095.4 +1.1 193 1,808 +47 Hover/Click
Oct21 210119 1098.2 1111.0 1090.0 1099.2 +1.2 4 112 -2 Hover/Click
Total Volume and Open Interest 9,466 60,448 +822  
Palladium(NYMEX) Weekly Monthly
Mar21 210119 2394.50 2408.00 2353.00 2365.00 -30.10 1,084 9,251 -53 Hover/Click
Jun21 210119 2380.00 2394.00 2371.70 2371.70 -32.00 90 270 +75 Hover/Click
Sep21 210119 2369.90 2369.90 2369.90 2369.90 -32.00       Hover/Click
Total Volume and Open Interest 1,174 9,521 +22  
Copper(CMX) Weekly Monthly
Mar21 210119 359.30 365.35 355.00 363.35 +3.15 71,341 158,687 +1,985 Hover/Click
May21 210119 360.30 365.70 356.50 363.85 +3.15 13,605 40,636 +1,601 Hover/Click
Jul21 210119 360.50 365.40 359.15 363.80 +2.95 6,025 20,011 -82 Hover/Click
Sep21 210119 363.00 365.15 360.45 363.40 +2.65 3,748 18,169 +420 Hover/Click
Dec21 210119 356.20 363.65 356.20 362.75 +2.40 1,540 8,429 +1,201 Hover/Click
Total Volume and Open Interest 97,241 255,548 +5,122  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210119 30628 30982 30605 30828 +108 127,416 86,833 +2,325 Hover/Click
Jun21 210119 30601 30864 30501 30722 +110 35 143 +4 Hover/Click
Sep21 210119 30657 30681 30451 30657 +115 0 9 +0 Hover/Click
Dec21 210119 30553 30553 30553 30553 +114 0 1 +0 Hover/Click
Total Volume and Open Interest 127,451 86,986 +2,329  
S & P 500(CME) Weekly Monthly
Mar21 210119 3790.50 3795.25 3744.00 3790.50 +28.25 2,478 15,745 +18 Hover/Click
Jun21 210119 3780.50 3780.50 3780.50 3780.50 +28.25       Hover/Click
Sep21 210119 3769.75 3769.75 3769.75 3769.75 +28.50       Hover/Click
Dec21 210119 3755.50 3755.50 3755.50 3755.50 +28.25       Hover/Click
Total Volume and Open Interest 2,478 15,819 +18  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210119 3750.00 3797.00 3740.50 3790.50 +28.25 1,170,812 2,589,640 +3,420 Hover/Click
Jun21 210119 3742.50 3786.75 3731.50 3780.50 +28.25 3,017 16,947 +1,884 Hover/Click
Sep21 210119 3771.25 3776.75 3725.25 3769.75 +28.50 10 61 +8 Hover/Click
Dec21 210119 3755.50 3755.50 3755.50 3755.50 +28.25 1 40 +1 Hover/Click
Total Volume and Open Interest 1,173,840 2,606,698 +5,313  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210119 12774.25 13032.75 12727.00 12985.50 +183.25 417,583 233,248 -628 Hover/Click
Jun21 210119 12757.25 13016.50 12715.50 12971.75 +182.75 440 1,864 +161 Hover/Click
Sep21 210119 12949.00 12990.50 12726.50 12966.25 +186.25 4 8 +0 Hover/Click
Total Volume and Open Interest 418,027 235,122 -467  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210119 2424.30 2449.80 2407.60 2441.30 +21.00 13,446 54,735 +656 Hover/Click
Jun21 210119 2451.50 2451.50 2428.60 2451.50 +19.70       Hover/Click
Sep21 210119 2456.30 2456.30 2456.30 2456.30 +19.80       Hover/Click
Total Volume and Open Interest 13,446 54,735 +656  
Volatility Index(CBOE)
Jan21 210119 23.73 23.74 22.55 23.23 -0.55 46,146 49,860 -7,727  
Feb21 210119 25.65 25.72 25.10 25.23 -0.75 46,863 199,189 +12,628  
Mar21 210119 26.40 26.58 25.90 26.38 -0.25 14,585 53,052 +3,871  
Apr21 210119 26.70 27.00 26.32 26.88 -0.05 8,376 16,488 +1,970  
Total Volume and Open Interest 126,717 346,535 +13,198  
S & P 600(CME)
Mar21 210119 1224.40 1224.40 1224.40 1224.40 +12.30        
Jun21 210119 1225.20 1225.20 1225.20 1225.20 +12.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210119 2115.60 2150.80 2107.70 2147.30 +26.50 185,059 550,635 +8,047 Hover/Click
Jun21 210119 2115.00 2145.60 2104.50 2143.00 +26.20 126 423 +54 Hover/Click
Sep21 210119 2138.20 2138.20 2138.20 2138.20 +27.80       Hover/Click
Total Volume and Open Interest 185,185 551,058 +8,101  
Nikkei 225(CME)
Mar21 210119 28300 28800 28120 28735 +385 8,418 16,637 +268  
Jun21 210119 28095 28635 28000 28580 +365 3 24 +0  
Total Volume and Open Interest 8,421 16,661 +268  
Nikkei 225(SGX) Weekly Monthly
Mar21 210119 28180 28705 28145 28675 +490 59,616 104,677 +4,763  
Jun21 210119 28405 28520 28405 28520 +490 11 7,247 +420  
Sep21 210119 28495 28495 28495 28495 +490 0 88 +0  
Total Volume and Open Interest 60,827 137,207 +6,393  
Nikkei 225 Mini(JPX)
Mar21 210119 28370 28705 28370 28670 +480 514,900 276,880 -3,767  
Jun21 210119 27980 28515 27955 28480 +470 15,325 8,324 +1,630  
Sep21 210119 27920 28450 27920 28420 +480 207 924 +104  
Total Volume and Open Interest 554,134 319,300 +23,749  
Nikkei 225(JPX)
Mar21 210119 28370 28710 28360 28670 +480 41,751 217,606 +1,308  
Jun21 210119 28180 28510 28180 28480 +470 187 23,466 +296  
Sep21 210119 28420 28420 28420 28420 +480 0 1,204 +0  
Total Volume and Open Interest 41,949 312,699 +1,606  
Nikkei 225(CME) Yen
Mar21 210119 28280 28775 28090 28715 +395 40,320 49,338 +1,176  
Jun21 210119 28025 28580 27910 28525 +390 19 30 +15  
Sep21 210119 28450 28450 28450 28450 +360        
Total Volume and Open Interest 40,339 49,368 +1,191  
Nikkei 225(CME) e-Mini Yen
Mar21 210119 28720 28720 28720 28720 +400        
Jun21 210119 28530 28530 28530 28530 +390        
Sep21 210119 28450 28450 28450 28450 +360        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb21 210119 5643.5 5648.0 5586.0 5593.0 -19.0 92,113 249,853 +23,151  
Mar21 210119 5636.0 5640.5 5583.5 5588.0 -19.0 30 8,532 -44  
Apr21 210119 5577.5 5577.5 5577.5 5577.5 -19.0        
Jun21 210119 5494.5 5494.5 5494.5 5494.5 -22.5 2 12 +0  
Sep21 210119 5475.0 5475.0 5475.0 5475.0 -21.5        
Dec21 210119 5453.0 5453.0 5453.0 5453.0 -19.0 0 28,501 +0  
Total Volume and Open Interest 112,677 296,402 -38,266  
Hang Seng Index(HKFE) Weekly Monthly
Jan21 210119 28842 29905 28800 29614 +778 129,311 114,675 +2,430  
Feb21 210119 28816 29888 28805 29607 +788 879 2,297 +40  
Mar21 210119 28758 29809 28750 29553 +785 573 9,685 +179  
Total Volume and Open Interest 131,136 131,026 +2,809  
DAX(EUREX) Weekly Monthly
Mar21 210119 13888.0 13952.0 13790.0 13810.0 -19.0 69,026 73,769 +5,535  
Jun21 210119 13865.0 13890.0 13810.0 13816.0 -19.0 15 174 +3  
Sep21 210119 13799.0 13799.0 13799.0 13799.0 -19.0 0 12 +0  
Total Volume and Open Interest 69,041 73,955 +5,538  
Mini-DAX(EUREX)
Mar21 210119 13904.0 13950.0 13791.0 13810.0 -19.0 48,503 16,957 +1,410  
Jun21 210119 13928.0 13940.0 13803.0 13816.0 -19.0 28 108 +3  
Sep21 210119 13799.0 13799.0 13799.0 13799.0 -19.0 0 2 -1  
Total Volume and Open Interest 48,531 17,067 +1,412  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210119 3604 3617 3580 3587 -4 1,078,250 3,252,892 +117,825  
Jun21 210119 3552 3565 3534 3534 -4 6,214 65,216 +1,103  
Sep21 210119 3521 3521 3521 3521 -4 0 386 +0  
Total Volume and Open Interest 1,084,464 3,364,211 +118,928  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210119 10843 10857 10758 10770 -5 37,540 149,160 -76  
Jun21 210119 10675 10675 10608 10608 -5 579 6,683 +578  
Sep21 210119 10581 10581 10581 10581 -4 0 13 +0  
Total Volume and Open Interest 38,119 155,856 +502  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210119 6700.00 6725.00 6650.00 6666.00 -13.00 118,157 737,071 -2,957  
Jun21 210119 6606.50 6610.00 6606.50 6610.00 -13.50 0 99 +0  
Sep21 210119 6557.00 6557.00 6557.00 6557.00 -13.50 0 10 +0  
Total Volume and Open Interest 118,157 737,182 -2,957  
SPI 200(SFE) Weekly Monthly
Mar21 210119 6600.0 6687.0 6595.0 6677.0 +80.0 33,717 261,722 -2,490  
Jun21 210119 6658.0 6658.0 6658.0 6658.0 +80.0 0 626 +0  
Sep21 210119 6587.0 6587.0 6587.0 6587.0 +80.0        
Total Volume and Open Interest 33,851 263,146 -2,422  
FTSE MIB(ISE)
Mar21 210119 22600.00 22615.00 22380.00 22399.00 -65.00 22,731 65,189 -2,659  
Jun21 210119 22190.00 22330.00 22124.00 22124.00 -73.00 26 145 +15  
Sep21 210119 21974.00 21974.00 21974.00 21974.00 -83.00 0 6 +0  
Total Volume and Open Interest 22,757 65,340 -2,644  
KOSPI 200(KFE)
Mar21 210119 411.65 423.80 410.05 422.55 +13.45 383,327 224,680 +4,497  
Jun21 210119 411.15 423.20 409.80 421.65 +12.05 315 17,652 -14  
Sep21 210119 414.85 414.85 412.45 412.45 unch 1 697 +0  
Total Volume and Open Interest 383,649 272,969 +4,083  
GSCI(CME) Weekly Monthly
Feb21 210119 432.95 433.90 430.85 432.30 +1.45 1,297 5,801 +1,285  
Mar21 210119 432.75 432.75 432.75 432.75 +1.00 0 1 +0  
Apr21 210119 433.70 433.70 433.70 433.70          
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