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 20, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210120 1384.50 1384.50 1352.00 1369.50 -16.25 102,084 374,876 -3,730 Hover/Click
May21 210120 1382.25 1382.25 1348.50 1367.25 -16.00 36,396 172,502 +1,248 Hover/Click
Jul21 210120 1368.75 1368.75 1335.00 1351.75 -17.50 29,251 143,105 +669 Hover/Click
Aug21 210120 1327.75 1327.75 1298.75 1311.25 -19.50 3,782 13,849 +317 Hover/Click
Sep21 210120 1240.25 1240.25 1213.00 1221.00 -19.25 1,802 9,118 +269 Hover/Click
Nov21 210120 1185.50 1186.50 1164.75 1171.75 -17.00 29,091 166,699 +2,021 Hover/Click
Jan22 210120 1179.25 1180.75 1160.75 1165.25 -18.00 964 15,484 -23 Hover/Click
Mar22 210120 1148.75 1150.00 1132.00 1133.75 -19.00 2,023 35,485 +174 Hover/Click
May22 210120 1137.00 1137.50 1106.75 1121.75 -19.25 571 7,706 +129 Hover/Click
Jul22 210120 1120.00 1124.00 1113.00 1113.50 -17.50 667 4,505 +258 Hover/Click
Aug22 210120 1094.50 1094.50 1094.50 1094.50 -17.50 7 84 +1 Hover/Click
Sep22 210120 1061.75 1061.75 1061.75 1061.75 -19.50 12 263 +6 Hover/Click
Nov22 210120 1052.75 1053.00 1036.75 1038.50 -19.50 271 5,747 -52 Hover/Click
Jan23 210120 1038.75 1038.75 1038.75 1038.75 -21.00 0 3 +0 Hover/Click
Total Volume and Open Interest 206,928 949,528 +1,287  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210120 450.50 450.80 438.60 442.40 -8.10 55,047 168,656 +1,339 Hover/Click
May21 210120 447.00 447.10 435.20 438.40 -8.60 20,323 87,802 +15 Hover/Click
Jul21 210120 442.50 443.40 431.80 434.40 -8.60 9,382 63,272 +414 Hover/Click
Aug21 210120 430.10 430.30 419.60 421.30 -9.10 1,512 11,277 +178 Hover/Click
Sep21 210120 410.90 410.90 402.90 403.90 -8.70 1,184 11,985 +51 Hover/Click
Oct21 210120 394.50 394.60 385.70 386.70 -8.40 1,402 13,906 +263 Hover/Click
Dec21 210120 390.70 391.50 383.00 384.10 -7.80 3,433 43,339 +291 Hover/Click
Jan22 210120 384.30 384.60 379.10 380.00 -8.30 363 3,527 +15 Hover/Click
Mar22 210120 371.50 372.80 368.70 368.90 -8.10 444 3,747 +98 Hover/Click
May22 210120 364.80 367.30 363.60 364.30 -7.90 252 3,249 +56 Hover/Click
Total Volume and Open Interest 93,477 414,397 +2,715  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210120 41.72 42.67 41.03 42.54 +0.84 79,728 188,973 -1,339 Hover/Click
May21 210120 41.19 41.99 40.53 41.92 +0.73 34,404 91,941 -117 Hover/Click
Jul21 210120 40.72 41.37 40.13 41.27 +0.55 18,346 76,797 -116 Hover/Click
Aug21 210120 39.92 40.46 39.38 40.34 +0.42 4,597 16,849 +47 Hover/Click
Sep21 210120 39.16 39.52 38.62 39.37 +0.27 1,671 12,129 +307 Hover/Click
Oct21 210120 38.41 38.60 37.92 38.49 +0.17 1,701 15,434 +102 Hover/Click
Dec21 210120 38.15 38.33 37.67 38.25 +0.11 5,256 47,746 +123 Hover/Click
Jan22 210120 37.45 38.01 37.44 37.93 +0.06 211 4,525 +31 Hover/Click
Mar22 210120 37.29 37.71 37.14 37.55 +0.03 460 5,058 -27 Hover/Click
May22 210120 37.00 37.34 36.90 37.22 unch 103 3,788 +35 Hover/Click
Total Volume and Open Interest 146,591 466,729 -958  
Canola(WCE) Weekly Monthly
Jan21 210114 687.8 687.8 687.8 687.8 +3.0       Hover/Click
Mar21 210120 664.2 664.2 645.1 648.4 -15.8 3,195 74,657 +724 Hover/Click
May21 210120 645.0 646.0 629.8 634.6 -12.0 2,658 33,133 -195 Hover/Click
Jul21 210120 628.6 628.8 614.9 619.7 -10.9 1,403 37,840 +474 Hover/Click
Nov21 210120 542.0 544.6 533.3 536.5 -5.1 869 64,006 +325 Hover/Click
Total Volume and Open Interest 8,178 211,418 +1,374  
Corn(CBOT) Weekly Monthly
Mar21 210120 525.00 526.50 512.75 522.00 -4.00 167,504 761,032 -21,070 Hover/Click
May21 210120 526.50 528.00 515.00 524.00 -4.25 73,837 374,983 +4,596 Hover/Click
Jul21 210120 524.00 524.00 511.25 519.25 -5.75 59,998 272,906 -212 Hover/Click
Sep21 210120 477.00 477.00 466.50 471.75 -6.00 20,030 147,822 +1,900 Hover/Click
Dec21 210120 454.00 454.25 445.50 449.00 -6.00 43,765 278,282 +8,029 Hover/Click
Mar22 210120 460.00 460.25 452.25 455.25 -6.00 4,430 26,710 +598 Hover/Click
May22 210120 462.75 462.75 456.25 459.00 -6.00 1,225 3,433 +292 Hover/Click
Jul22 210120 465.25 465.25 458.50 461.25 -5.75 2,533 17,124 +200 Hover/Click
Sep22 210120 425.25 426.25 421.75 423.50 -3.25 458 3,305 +112 Hover/Click
Dec22 210120 411.25 412.00 407.00 409.00 -3.00 2,327 16,688 +463 Hover/Click
Total Volume and Open Interest 376,481 1,904,094 -4,778  
Wheat(CBOT) Weekly Monthly
Mar21 210120 675.25 676.00 656.50 667.75 -4.50 77,447 186,464 -5,516 Hover/Click
May21 210120 675.25 677.00 657.75 668.00 -5.50 38,867 70,634 +4,319 Hover/Click
Jul21 210120 661.00 661.25 644.00 650.50 -7.75 28,120 93,190 +460 Hover/Click
Sep21 210120 660.50 661.50 644.50 650.25 -8.75 10,659 32,932 +791 Hover/Click
Dec21 210120 666.75 667.75 650.00 655.00 -10.00 8,293 37,683 +375 Hover/Click
Mar22 210120 667.25 672.00 655.50 659.50 -10.50 1,029 8,802 +241 Hover/Click
Total Volume and Open Interest 164,782 434,733 +790  
Wheat(KCBT) Weekly Monthly
Mar21 210120 645.50 647.75 633.25 637.00 -7.00 24,803 109,568 -2,295 Hover/Click
May21 210120 648.25 650.50 636.75 640.25 -6.75 12,078 40,351 +673 Hover/Click
Jul21 210120 648.00 650.00 636.00 639.25 -7.00 13,177 47,982 +2 Hover/Click
Sep21 210120 650.75 652.25 638.50 642.00 -7.50 2,732 9,683 +263 Hover/Click
Dec21 210120 654.75 658.00 645.00 648.25 -7.75 2,083 12,258 +758 Hover/Click
Mar22 210120 651.25 659.25 646.50 649.50 -7.75 196 999 -22 Hover/Click
May22 210120 631.50 631.50 628.00 631.50 -7.75 14 72 -7 Hover/Click
Total Volume and Open Interest 55,155 221,567 -596  
Wheat(MGE) Weekly Monthly
Mar21 210120 645.25 646.75 631.75 637.50 -6.00 9,693 40,847 -868 Hover/Click
May21 210120 652.75 655.00 641.25 646.00 -6.00 4,070 17,825 +768 Hover/Click
Jul21 210120 657.25 658.25 645.25 650.25 -7.00 3,188 14,824 +719 Hover/Click
Sep21 210120 659.00 660.00 646.50 652.25 -6.75 1,905 10,724 +602 Hover/Click
Dec21 210120 661.00 661.00 647.75 655.00 -5.75 804 5,249 +243 Hover/Click
Mar22 210120 650.25 653.00 650.25 652.50 -5.75 178 571 +25 Hover/Click
Total Volume and Open Interest 19,842 90,056 +1,489  
Oats(CBOT) Weekly Monthly
Mar21 210120 362.50 365.00 354.25 364.00 +1.50 160 3,690 -17 Hover/Click
May21 210120 356.25 360.25 351.25 359.75 +3.50 37 559 +13 Hover/Click
Jul21 210120 350.00 351.75 346.00 351.75 +3.00 2 94 -2 Hover/Click
Sep21 210120 309.75 320.50 309.50 320.50 +4.00 0 12 +0 Hover/Click
Total Volume and Open Interest 207 4,715 +2  
Rough Rice(CBOT) Weekly Monthly
Jan21 210114 12.94 12.95 12.89 12.90 +0.02 1 1 -14 Hover/Click
Mar21 210120 13.19 13.28 13.09 13.21 +0.02 655 9,739 -3 Hover/Click
May21 210120 13.39 13.39 13.23 13.38 +0.01 45 208 +26 Hover/Click
Jul21 210120 13.37 13.37 13.37 13.37 -0.01 27 68 +8 Hover/Click
Total Volume and Open Interest 777 10,188 +71  
Live Cattle(CME) Weekly Monthly
Feb21 210120 113.135 114.230 113.050 113.350 +0.020 21,605 61,239 -3,795 Hover/Click
Apr21 210120 118.830 120.000 118.550 118.885 -0.465 28,256 128,431 +1,791 Hover/Click
Jun21 210120 116.350 117.050 115.885 116.150 -0.580 12,329 68,369 +839 Hover/Click
Aug21 210120 116.480 116.885 115.785 116.500 -0.385 6,633 33,181 +772 Hover/Click
Oct21 210120 119.750 120.480 119.300 120.200 -0.400 3,316 17,847 +72 Hover/Click
Dec21 210120 122.700 123.180 121.800 122.850 -0.450 2,060 8,820 +614 Hover/Click
Total Volume and Open Interest 74,717 321,351 +534  
Feeder Cattle(CME) Weekly Monthly
Jan21 210120 135.100 135.880 134.550 135.300 +0.900 783 2,365 -202 Hover/Click
Mar21 210120 137.735 138.485 136.830 137.535 +0.735 5,069 20,982 -177 Hover/Click
Apr21 210120 140.400 141.500 139.685 140.630 +1.030 2,039 5,187 +3 Hover/Click
May21 210120 142.735 144.000 141.935 143.100 +1.115 1,089 6,173 -26 Hover/Click
Aug21 210120 149.950 150.830 148.750 150.050 +0.970 641 5,223 -71 Hover/Click
Sep21 210120 151.400 152.185 150.250 151.500 +0.700 335 796 +60 Hover/Click
Oct21 210120 152.000 152.950 151.100 152.285 +0.485 181 406 +43 Hover/Click
Total Volume and Open Interest 10,198 41,255 -342  
Lean Hogs(CME) Weekly Monthly
Feb21 210120 66.500 68.500 66.150 68.430 +1.960 21,373 36,781 -2,931 Hover/Click
Apr21 210120 71.080 73.250 70.650 73.080 +1.650 16,683 82,521 +1,907 Hover/Click
May21 210120 76.380 78.150 76.050 77.980 +1.200 56 1,802 -14  
Jun21 210120 82.950 84.630 82.500 84.500 +1.500 5,572 36,143 -146 Hover/Click
Jul21 210120 84.150 85.800 83.880 85.700 +1.420 2,076 16,308 -146 Hover/Click
Aug21 210120 84.000 85.700 83.880 85.630 +1.330 2,629 18,064 +176 Hover/Click
Oct21 210120 73.150 74.500 73.130 74.480 +1.030 1,148 11,282 +412 Hover/Click
Dec21 210120 67.900 68.800 67.750 68.780 +0.810 433 4,819 +204 Hover/Click
Total Volume and Open Interest 50,032 209,610 -518  
Class III Milk(CME) Weekly Monthly
Jan21 210120 16.21 16.23 16.16 16.18 -0.04 64 3,592 +10 Hover/Click
Feb21 210120 18.16 18.25 17.00 17.13 -1.35 496 3,600 +61 Hover/Click
Mar21 210120 18.48 18.48 17.62 17.78 -0.83 254 3,364 +39 Hover/Click
Apr21 210120 17.99 18.02 17.55 17.60 -0.62 141 2,332 +26 Hover/Click
May21 210120 17.70 17.70 17.41 17.46 -0.29 61 1,862 +3 Hover/Click
Jun21 210120 17.54 17.64 17.44 17.44 -0.22 43 1,947 +16 Hover/Click
Jul21 210120 17.67 17.69 17.50 17.55 -0.12 29 861 +3 Hover/Click
Aug21 210120 17.65 17.70 17.55 17.59 -0.06 32 782 +1 Hover/Click
Sep21 210120 17.65 17.68 17.58 17.60 -0.05 44 806 +17 Hover/Click
Oct21 210120 17.63 17.65 17.59 17.65 +0.02 6 736 +6 Hover/Click
Nov21 210120 17.43 17.50 17.43 17.50 +0.07 16 635 +13 Hover/Click
Dec21 210120 17.27 17.35 17.15 17.27 unch 27 620 +27 Hover/Click
Jan22 210120 17.02 17.02 17.02 17.02 +0.02 0 53 +0 Hover/Click
Total Volume and Open Interest 1,213 21,216 +222  
Cocoa(ICE) Weekly Monthly
Mar21 210120 2599 2624 2556 2569 -21 14,459 86,706 +965 Hover/Click
May21 210120 2550 2572 2512 2524 -17 10,084 63,111 +569 Hover/Click
Jul21 210120 2545 2560 2505 2517 -13 2,824 30,176 -391 Hover/Click
Sep21 210120 2535 2555 2506 2518 -6 690 20,851 +121 Hover/Click
Dec21 210120 2530 2551 2506 2518 -1 528 12,362 -161 Hover/Click
Mar22 210120 2528 2540 2505 2512 +2 390 5,766 +161 Hover/Click
May22 210120 2524 2536 2508 2508 +3 43 736 +42 Hover/Click
Total Volume and Open Interest 29,021 225,188 +1,306  
Coffee "C"(ICE) Weekly Monthly
Mar21 210120 126.55 127.05 123.40 125.20 -1.95 31,917 97,644 -2,273 Hover/Click
May21 210120 128.70 129.10 125.50 127.30 -1.95 13,199 52,313 +2,433 Hover/Click
Jul21 210120 130.55 130.90 127.60 129.20 -1.90 6,414 35,149 -274 Hover/Click
Sep21 210120 132.60 132.70 129.25 131.00 -1.90 4,864 35,721 -23 Hover/Click
Dec21 210120 134.45 134.50 131.50 133.05 -1.80 2,641 24,528 +207 Hover/Click
Mar22 210120 136.20 136.20 133.30 134.85 -1.80 1,222 8,602 +422 Hover/Click
Total Volume and Open Interest 61,449 266,906 +687  
Orange Juice(ICE) Weekly Monthly
Mar21 210120 118.50 118.50 116.35 118.30 -0.40 372 8,662 -14 Hover/Click
May21 210120 119.65 119.70 118.00 119.70 -0.30 43 971 +30 Hover/Click
Jul21 210120 121.40 122.00 120.50 122.00 +0.05 31 232 +6 Hover/Click
Sep21 210120 123.95 124.90 123.25 124.90 +0.40 23 57 +23 Hover/Click
Nov21 210120 127.00 127.80 126.50 127.80 +0.80 0 7 +0 Hover/Click
Jan22 210120 129.00 129.00 129.00 129.00 +0.80 0 1 +0 Hover/Click
Total Volume and Open Interest 469 9,930 +45  
Sugar #11(ICE) Weekly Monthly
Mar21 210120 16.10 16.56 16.02 16.27 +0.17 64,784 403,542 -1,367 Hover/Click
May21 210120 15.24 15.66 15.17 15.41 +0.16 41,196 207,987 +2,027 Hover/Click
Jul21 210120 14.62 15.00 14.59 14.82 +0.16 22,962 157,481 -689 Hover/Click
Oct21 210120 14.46 14.75 14.36 14.59 +0.16 14,837 120,234 +1,839 Hover/Click
Mar22 210120 14.66 14.95 14.60 14.81 +0.14 11,035 70,705 -1,349 Hover/Click
May22 210120 13.95 14.09 13.82 13.97 +0.11 7,975 45,997 +385 Hover/Click
Jul22 210120 13.35 13.45 13.25 13.36 +0.10 3,464 37,790 -911 Hover/Click
Oct22 210120 13.16 13.18 13.05 13.15 +0.09 660 32,877 +120 Hover/Click
Total Volume and Open Interest 167,438 1,103,852 +216  
London Cocoa(LCE) Weekly Monthly
Mar21 210120 1768 1777 1751 1762 -6 2,792 72,315 -48 Hover/Click
May21 210120 1719 1727 1701 1710 -7 2,228 39,385 -25 Hover/Click
Jul21 210120 1695 1704 1680 1690 -4 1,620 29,532 -253 Hover/Click
Sep21 210120 1685 1694 1672 1684 -1 1,027 29,024 +235 Hover/Click
Dec21 210120 1693 1702 1682 1695 +2 822 35,016 +303 Hover/Click
Mar22 210120 1692 1701 1686 1695 +2 71 10,794 -22 Hover/Click
May22 210120 1696 1706 1692 1699 +3 35 4,417 +11 Hover/Click
Total Volume and Open Interest 8,706 223,251 +296  
London Sugar(LCE) Weekly Monthly
Mar21 210120 451.20 461.30 450.80 456.00 +4.80 2,977 42,070 +200 Hover/Click
May21 210120 434.50 444.80 434.10 439.30 +5.10 1,400 39,484 +216 Hover/Click
Aug21 210120 420.70 430.50 420.70 425.90 +5.50 406 17,313 +113 Hover/Click
Oct21 210120 407.40 415.00 406.90 411.20 +5.00 62 5,265 +37 Hover/Click
Dec21 210120 403.50 410.00 402.50 406.60 +4.60 6 3,489 +1 Hover/Click
Total Volume and Open Interest 4,851 110,508 +567  
Cotton(ICE) Weekly Monthly
Mar21 210120 81.00 81.75 80.60 81.59 +0.44 12,908 119,650 -585 Hover/Click
May21 210120 81.80 82.63 81.55 82.50 +0.43 7,276 59,051 +833 Hover/Click
Jul21 210120 82.43 83.33 82.34 83.28 +0.44 2,473 34,969 +197 Hover/Click
Oct21 210120 79.53 79.53 79.53 79.53 +0.04 3 19 +0 Hover/Click
Dec21 210120 77.60 78.16 77.30 77.95 +0.26 1,231 29,223 +264 Hover/Click
Mar22 210120 77.92 78.25 77.84 78.22 +0.23 66 2,017 +19 Hover/Click
Total Volume and Open Interest 24,098 248,523 +784  
Lumber(CME) Weekly Monthly
Mar21 210120 679.2 700.0 679.2 700.0 +32.0 150 1,771 -28 Hover/Click
May21 210120 628.3 647.0 628.3 647.0 +32.0 54 558 +0 Hover/Click
Jul21 210120 609.3 616.5 609.3 615.1 +21.0 16 326 +7 Hover/Click
Sep21 210120 584.9 584.9 584.9 584.9 +21.0 0 17 +0 Hover/Click
Nov21 210120 584.9 584.9 584.9 584.9 +21.0       Hover/Click
Jan22 210120 584.9 584.9 584.9 584.9 +21.0       Hover/Click
Mar22 210120 584.9 584.9 584.9 584.9 +21.0       Hover/Click
Total Volume and Open Interest 220 2,672 -46  
Crude Oil(NYM) Weekly Monthly
Feb21 210120 53.13 53.79 53.05 53.24 +0.26 165,668 69,267 -27,188 Hover/Click
Mar21 210120 53.06 53.83 52.83 53.31 +0.33 391,293 436,258 -1,153 Hover/Click
Apr21 210120 52.96 53.68 52.72 53.20 +0.30 110,143 194,140 +12,246 Hover/Click
May21 210120 52.80 53.45 52.50 52.98 +0.23 43,049 107,798 -4,472 Hover/Click
Jun21 210120 52.60 53.14 52.23 52.70 +0.18 68,886 245,604 -2,335 Hover/Click
Jul21 210120 52.31 52.76 51.94 52.38 +0.15 17,940 87,849 +2,398 Hover/Click
Aug21 210120 52.04 52.42 51.62 52.05 +0.13 9,251 64,111 +610 Hover/Click
Sep21 210120 51.70 52.09 51.28 51.72 +0.11 14,570 93,466 +601 Hover/Click
Oct21 210120 51.41 51.75 51.06 51.39 +0.08 3,848 54,153 +779 Hover/Click
Nov21 210120 51.03 51.43 50.65 51.07 +0.05 2,956 57,740 -287 Hover/Click
Dec21 210120 50.76 51.14 50.35 50.76 +0.03 51,721 290,086 +1,241 Hover/Click
Jan22 210120 50.53 50.79 50.07 50.44 +0.01 2,801 40,334 +445 Hover/Click
Feb22 210120 50.17 50.51 49.81 50.17 unch 2,998 25,863 +987 Hover/Click
Mar22 210120 50.10 50.25 49.58 49.92 -0.02 6,870 30,566 -1,838 Hover/Click
Apr22 210120 49.88 50.01 49.36 49.69 -0.03 1,901 12,712 +320 Hover/Click
May22 210120 49.48 49.80 49.16 49.48 -0.04 513 12,397 +199 Hover/Click
Total Volume and Open Interest 934,910 2,223,929 -14,041  
e-miNY Crude Oil(NYM)
Mar21 210120 53.050 53.825 52.825 53.300 +0.325 9,106 1,506 +229  
Apr21 210120 53.075 53.675 52.725 53.200 +0.300 139 284 +28  
May21 210120 53.300 53.300 52.775 52.975 +0.225 16 59 -1  
Jun21 210120 52.600 53.100 52.250 52.700 +0.175 42 191 +7  
Jul21 210120 52.725 53.000 52.000 52.375 +0.150 1 24 +0  
Aug21 210120 52.150 52.675 52.050 52.050 +0.125 4 10 +1  
Sep21 210120 51.725 51.725 51.725 51.725 +0.125 0 9 +0  
Oct21 210120 51.400 51.400 51.400 51.400 +0.100 0 4 +0  
Nov21 210120 51.150 51.175 51.075 51.075 +0.050 0 12 +0  
Dec21 210120 50.825 51.075 50.550 50.750 +0.025 21 153 +10  
Total Volume and Open Interest 16,991 3,541 -196  
NY Harbor ULSD(NYM) Weekly Monthly
Feb21 210120 160.12 161.41 158.73 160.04 +0.17 50,525 61,267 -4,137 Hover/Click
Mar21 210120 159.90 161.62 158.92 160.25 +0.23 51,432 89,950 +3,044 Hover/Click
Apr21 210120 159.67 161.42 158.78 160.10 +0.32 17,932 43,866 +2,893 Hover/Click
May21 210120 160.09 161.31 158.75 160.07 +0.42 8,920 26,107 +1,608 Hover/Click
Jun21 210120 160.19 161.32 158.89 160.19 +0.50 11,458 38,668 +336 Hover/Click
Jul21 210120 160.19 161.67 159.23 160.57 +0.53 1,955 13,693 +118 Hover/Click
Aug21 210120 161.44 161.84 159.62 160.98 +0.54 966 8,550 +4 Hover/Click
Sep21 210120 161.44 162.46 160.12 161.46 +0.55 1,405 11,473 +91 Hover/Click
Oct21 210120 161.76 162.79 160.67 161.95 +0.57 568 5,379 -163 Hover/Click
Nov21 210120 162.52 162.90 161.00 162.29 +0.58 647 5,608 -1 Hover/Click
Dec21 210120 162.65 163.42 161.08 162.43 +0.56 4,131 34,506 +624 Hover/Click
Jan22 210120 163.38 163.38 161.92 162.73 +0.56 430 9,930 +168 Hover/Click
Feb22 210120 163.00 163.75 161.76 162.64 +0.56 95 1,614 +21 Hover/Click
Mar22 210120 162.25 162.72 161.02 161.90 +0.56 69 2,072 +6 Hover/Click
Total Volume and Open Interest 151,610 376,006 +4,843  
RBOB Gasoline(NYM) Weekly Monthly
Feb21 210120 153.81 156.35 153.00 154.39 +0.58 55,210 69,769 -5,892 Hover/Click
Mar21 210120 153.80 156.34 152.93 154.37 +0.58 58,078 121,903 +5,692 Hover/Click
Apr21 210120 164.62 166.56 163.31 164.75 +0.59 21,981 46,024 +1,640 Hover/Click
May21 210120 165.53 167.11 164.02 165.41 +0.54 8,743 35,353 +1,162 Hover/Click
Jun21 210120 165.13 166.78 163.89 165.19 +0.50 9,826 39,191 +196 Hover/Click
Jul21 210120 164.24 165.68 162.91 164.13 +0.44 3,646 20,665 +1,127 Hover/Click
Aug21 210120 162.41 163.42 161.90 162.23 +0.41 2,917 8,871 -217 Hover/Click
Sep21 210120 159.75 160.72 158.47 159.43 +0.39 4,868 26,157 +588 Hover/Click
Oct21 210120 149.20 149.90 148.10 148.84 +0.37 1,812 17,708 +145 Hover/Click
Nov21 210120 146.15 146.70 145.69 145.69 +0.30 611 6,873 -36 Hover/Click
Total Volume and Open Interest 170,398 427,611 +4,251  
e-miNY RBOB Gasoline(NYM)
Feb21 210120 154.39 154.39 154.39 154.39 +0.58 1 1 +1  
Mar21 210120 154.37 154.37 154.37 154.37 +0.58        
Apr21 210120 164.75 164.75 164.75 164.75 +0.59        
May21 210120 165.41 165.41 165.41 165.41 +0.54        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Feb21 210120 2.544 2.567 2.454 2.539 -0.007 150,994 78,992 -12,588 Hover/Click
Mar21 210120 2.526 2.554 2.459 2.533 +0.004 91,102 299,730 +7,076 Hover/Click
Apr21 210120 2.558 2.575 2.491 2.562 +0.008 51,646 106,266 -1,871 Hover/Click
May21 210120 2.596 2.617 2.537 2.607 +0.011 28,092 72,534 +2,654 Hover/Click
Jun21 210120 2.659 2.681 2.602 2.672 +0.011 18,516 44,375 +1,281 Hover/Click
Jul21 210120 2.736 2.749 2.675 2.741 +0.008 17,465 41,918 +487 Hover/Click
Aug21 210120 2.753 2.773 2.699 2.765 +0.009 6,605 30,070 -153 Hover/Click
Sep21 210120 2.745 2.762 2.689 2.755 +0.011 6,088 49,039 +698 Hover/Click
Oct21 210120 2.767 2.788 2.717 2.781 +0.008 17,576 110,797 +3,427 Hover/Click
Nov21 210120 2.843 2.853 2.791 2.848 +0.004 4,755 39,956 +337 Hover/Click
Dec21 210120 2.974 2.983 2.926 2.980 +0.003 3,984 39,582 +105 Hover/Click
Jan22 210120 3.067 3.072 3.018 3.069 +0.001 4,761 48,591 +413 Hover/Click
Feb22 210120 2.992 3.013 2.963 3.008 +0.001 2,153 24,746 +321 Hover/Click
Mar22 210120 2.844 2.851 2.819 2.851 -0.007 3,518 26,787 +44 Hover/Click
Apr22 210120 2.497 2.508 2.481 2.506 -0.004 2,823 30,920 +541 Hover/Click
May22 210120 2.452 2.460 2.439 2.460 unch 672 13,516 +71 Hover/Click
Total Volume and Open Interest 414,034 1,135,405 +2,882  
Brent Crude Oil(ICE) Weekly Monthly
Mar21 210120 56.07 56.64 55.66 56.08 +0.18 142,865 390,965 -13,238 Hover/Click
Apr21 210120 55.94 56.50 55.55 55.97 +0.13 98,801 429,280 +5,040 Hover/Click
May21 210120 55.82 56.32 55.37 55.80 +0.08 47,695 235,337 +1,155 Hover/Click
Jun21 210120 55.61 56.08 55.14 55.56 +0.04 53,778 290,731 +4,983 Hover/Click
Jul21 210120 55.32 55.76 54.85 55.26 +0.03 20,017 167,333 -188 Hover/Click
Aug21 210120 55.08 55.48 54.56 54.97 unch 11,310 83,065 -393 Hover/Click
Sep21 210120 54.74 55.19 54.30 54.67 -0.02 9,993 78,221 -688 Hover/Click
Oct21 210120 54.56 54.91 54.02 54.38 -0.04 3,996 56,897 -142 Hover/Click
Nov21 210120 54.20 54.63 53.74 54.09 -0.06 3,387 43,870 -142 Hover/Click
Dec21 210120 54.00 54.37 53.44 53.82 -0.07 26,928 261,718 +952 Hover/Click
Jan22 210120 53.96 54.05 53.10 53.58 -0.09 1,516 44,905 +207 Hover/Click
Feb22 210120 53.36 53.36 53.36 53.36 -0.10 781 33,083 -259 Hover/Click
Mar22 210120 53.19 53.19 53.19 53.19 -0.11 1,060 53,941 -2 Hover/Click
Apr22 210120 53.01 53.01 53.01 53.01 -0.13 238 16,252 -109 Hover/Click
Total Volume and Open Interest 439,137 2,668,985 -2,175  
Gas Oil(ICE) Weekly Monthly
Feb21 210120 457.00 462.00 453.00 459.50 +0.25 61,757 173,208 -5,440 Hover/Click
Mar21 210120 460.25 464.50 456.00 461.75 +0.25 40,925 141,364 -648 Hover/Click
Apr21 210120 461.50 465.75 457.50 463.25 +0.25 16,263 93,683 -1,704 Hover/Click
May21 210120 462.00 466.50 458.00 464.00 +0.25 12,295 60,295 +2,615 Hover/Click
Jun21 210120 461.50 466.75 458.75 464.50 +0.50 17,759 80,130 -587 Hover/Click
Jul21 210120 464.50 467.75 460.00 465.50 +0.50 7,062 33,471 +614 Hover/Click
Aug21 210120 466.00 468.75 461.00 466.50 +0.50 2,565 24,437 +160 Hover/Click
Sep21 210120 465.25 469.25 462.75 467.25 +0.75 1,332 29,858 -110 Hover/Click
Oct21 210120 468.25 470.00 462.75 468.25 +0.75 1,241 41,851 -413 Hover/Click
Nov21 210120 465.50 469.25 465.25 467.25 +0.50 312 29,853 -42 Hover/Click
Total Volume and Open Interest 167,270 972,016 -5,951  
Ethanol(CBOT)
Feb21 210120 1.630 1.630 1.630 1.630 unch 0 9 +0  
Mar21 210120 1.490 1.605 1.490 1.605 unch 0 3 +0  
Apr21 210120 1.610 1.663 1.580 1.663 unch 0 45 +0  
May21 210120 1.658 1.658 1.658 1.658 unch 0 37 +0  
Jun21 210120 1.653 1.653 1.653 1.653 unch        
Jul21 210120 1.653 1.653 1.653 1.653 unch        
Aug21 210120 1.653 1.653 1.653 1.653 unch 0 5 +0  
Sep21 210120 1.653 1.653 1.653 1.653 unch        
Total Volume and Open Interest 0 99 +0  
WTI Crude Oil(ICE) Weekly Monthly
Mar21 210120 53.16 53.83 52.86 53.31 +0.33 11,992 72,339 +529 Hover/Click
Apr21 210120 53.11 53.68 52.72 53.20 +0.30 8,404 32,097 +182 Hover/Click
May21 210120 52.87 53.42 52.50 52.98 +0.23 6,404 20,739 -146 Hover/Click
Jun21 210120 52.66 53.10 52.29 52.70 +0.18 8,223 55,942 +33 Hover/Click
Jul21 210120 52.38 52.78 52.17 52.38 +0.15 2,748 12,053 +128 Hover/Click
Aug21 210120 51.99 52.43 51.99 52.05 +0.13 744 8,655 +16 Hover/Click
Sep21 210120 51.67 51.93 51.64 51.72 +0.11 1,225 15,012 +121 Hover/Click
Oct21 210120 51.40 51.56 51.38 51.39 +0.08 545 9,134 -186 Hover/Click
Nov21 210120 51.06 51.23 51.00 51.07 +0.05 273 8,696 -13 Hover/Click
Dec21 210120 50.95 51.11 50.53 50.76 +0.03 3,609 86,050 +481 Hover/Click
Jan22 210120 50.60 50.68 50.44 50.44 +0.01 47 5,095 -11 Hover/Click
Feb22 210120 50.17 50.17 50.17 50.17 unch 99 3,254 +83 Hover/Click
Mar22 210120 49.92 49.92 49.92 49.92 -0.02 326 8,588 -48 Hover/Click
Apr22 210120 49.69 49.69 49.69 49.69 -0.03 197 3,654 +51 Hover/Click
May22 210120 49.48 49.48 49.48 49.48 -0.04 101 3,387 +82 Hover/Click
Jun22 210120 49.30 49.30 49.30 49.30 -0.05 975 19,694 +77 Hover/Click
Total Volume and Open Interest 52,466 492,602 +559  
US Dollar Index(ICE) Weekly Monthly
Mar21 210120 90.380 90.690 90.250 90.470 -0.005 29,416 36,912 +0 Hover/Click
Jun21 210120 90.350 90.660 90.240 90.440 -0.005 214 731 +0 Hover/Click
Sep21 210120 90.425 90.425 90.425 90.425 -0.005 1 102 +0 Hover/Click
Total Volume and Open Interest 29,635 37,772 +0  
Australian Dollar(CME) Weekly Monthly
Mar21 210120 76.98 77.64 76.97 77.47 +0.49 114,166 144,119 -860 Hover/Click
Jun21 210120 77.16 77.67 77.02 77.52 +0.50 183 266 -12 Hover/Click
Sep21 210120 77.54 77.68 77.54 77.54 +0.48 0 300 +0 Hover/Click
Total Volume and Open Interest 114,423 145,113 -1,009  
British Pound(CME) Weekly Monthly
Mar21 210120 136.40 137.23 136.27 136.49 +0.13 76,673 145,477 -3,808 Hover/Click
Jun21 210120 136.44 137.30 136.36 136.56 +0.13 79 1,673 +14 Hover/Click
Sep21 210120 136.63 137.34 136.45 136.63 +0.12 150 341 +100 Hover/Click
Total Volume and Open Interest 77,042 148,515 -4,147  
Canadian Dollar(CME) Weekly Monthly
Mar21 210120 78.57 79.35 78.54 79.11 +0.55 89,672 152,642 -2,064 Hover/Click
Jun21 210120 78.71 79.36 78.56 79.13 +0.55 628 3,314 +246 Hover/Click
Sep21 210120 78.80 79.38 78.80 79.14 +0.55 33 778 +26 Hover/Click
Dec21 210120 78.85 79.34 78.85 79.15 +0.54 27 561 +8 Hover/Click
Total Volume and Open Interest 90,822 158,868 -1,930  
Japanese Yen(CME) Weekly Monthly
Mar21 210120 96.28 96.72 96.27 96.64 +0.31 60,451 193,471 +2,615 Hover/Click
Jun21 210120 96.50 96.82 96.38 96.74 +0.30 22 188 -2 Hover/Click
Sep21 210120 96.86 96.91 96.54 96.86 +0.32 0 190 +0 Hover/Click
Total Volume and Open Interest 60,510 194,438 +1,818  
Swiss Franc(CME) Weekly Monthly
Mar21 210120 112.72 112.95 112.27 112.56 -0.16 14,955 48,420 -459 Hover/Click
Jun21 210120 113.13 113.25 112.60 112.86 -0.16 0 140 +0 Hover/Click
Sep21 210120 113.17 113.51 112.95 113.17 -0.15 0 85 +0 Hover/Click
Total Volume and Open Interest 14,955 48,647 -459  
EuroFX(CME) Weekly Monthly
Mar21 210120 121.45 121.74 120.91 121.22 -0.19 142,815 671,801 -314 Hover/Click
Jun21 210120 121.75 121.98 121.16 121.47 -0.19 592 1,961 +158 Hover/Click
Sep21 210120 121.71 122.22 121.42 121.71 -0.20 12 1,249 +0 Hover/Click
Total Volume and Open Interest 143,696 678,408 -1,766  
Mexican Peso(CME) Weekly Monthly
Feb21 210120 508.25 509.38 508.25 508.25 +1.63 4 50 +0  
Mar21 210120 505.75 508.38 505.13 506.50 +1.75 39,875 146,587 -2,229 Hover/Click
Total Volume and Open Interest 39,952 146,892 -2,290  
Brazilian Real(CME) Weekly Monthly
Feb21 210120 187.30 189.20 186.10 187.65 +0.80 9,694 24,800 -952  
Mar21 210120 187.35 189.00 186.55 187.50 +0.75 248 2,228 +58 Hover/Click
Apr21 210120 187.00 188.50 186.55 187.50 +0.90 1 9 +0  
May21 210120 187.25 187.25 187.25 187.25 +0.85        
Total Volume and Open Interest 9,943 27,037 -894  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210120 169~000 169~120 168~210 169~000 +0~010 340,565 1,162,942 +935 Hover/Click
Jun21 210120 167~130 167~240 167~040 167~130 +0~010 14 57 +5 Hover/Click
Sep21 210120 167~130 167~130 167~130 167~130 +0~010       Hover/Click
Total Volume and Open Interest 340,579 1,162,999 +940  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210120 136~305 137~020 136~255 136~310 +0~010 1,385,980 3,327,433 +149 Hover/Click
Jun21 210120 135~270 136~005 135~250 135~305 +0~010 1,135 6,201 +968 Hover/Click
Sep21 210120 135~305 135~305 135~305 135~305 +0~010       Hover/Click
Total Volume and Open Interest 1,387,115 3,333,634 +1,117  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210120 125~250 125~260 125~224 125~246 +0~002 743,819 3,176,075 -19,682 Hover/Click
Jun21 210120 125~170 125~170 125~164 125~170 -0~004 0 1 +0 Hover/Click
Sep21 210120 125~170 125~170 125~170 125~170 -0~004       Hover/Click
Total Volume and Open Interest 743,819 3,176,076 -19,682  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210120 110~146 110~150 110~142 110~147 +0~001 218,729 1,934,815 -30,968 Hover/Click
Jun21 210120 110~147 110~147 110~147 110~147 +0~001       Hover/Click
Sep21 210120 110~147 110~147 110~147 110~147 +0~001       Hover/Click
Total Volume and Open Interest 218,729 1,934,815 -30,968  
Eurodollars(CME) Weekly Monthly
Mar21 210120 99.815 99.820 99.805 99.810 -0.005 102,550 1,099,495 +3,300 Hover/Click
Jun21 210120 99.825 99.830 99.820 99.820 -0.005 71,075 962,879 -1,508 Hover/Click
Sep21 210120 99.820 99.820 99.810 99.815 -0.005 83,404 803,380 +553 Hover/Click
Dec21 210120 99.790 99.790 99.780 99.785 unch 96,930 750,697 -3,573 Hover/Click
Mar22 210120 99.815 99.820 99.805 99.815 unch 126,221 760,322 +5,988 Hover/Click
Jun22 210120 99.800 99.805 99.790 99.800 unch 120,688 673,575 +6,105 Hover/Click
Sep22 210120 99.780 99.780 99.770 99.775 -0.005 143,405 531,544 +10,424 Hover/Click
Dec22 210120 99.720 99.725 99.715 99.720 -0.005 195,347 479,981 -13,170 Hover/Click
Mar23 210120 99.715 99.715 99.705 99.710 -0.005 141,237 787,431 +3,206 Hover/Click
Jun23 210120 99.640 99.645 99.630 99.635 -0.005 161,274 523,819 -10,832 Hover/Click
Sep23 210120 99.480 99.485 99.470 99.475 -0.010 151,025 525,067 +15,366 Hover/Click
Dec23 210120 99.400 99.410 99.390 99.395 -0.010 170,031 429,556 -10,054 Hover/Click
Mar24 210120 99.330 99.330 99.310 99.320 -0.005 118,122 366,911 +25,735 Hover/Click
Jun24 210120 99.230 99.240 99.220 99.230 -0.005 89,618 228,078 +12,381 Hover/Click
Sep24 210120 99.140 99.150 99.125 99.135 -0.010 96,924 193,186 +3,042 Hover/Click
Dec24 210120 99.050 99.060 99.035 99.050 -0.005 73,732 211,121 +9,025 Hover/Click
Mar25 210120 98.970 98.980 98.955 98.970 -0.005 36,839 163,297 +387 Hover/Click
Jun25 210120 98.895 98.905 98.870 98.895 unch 35,761 124,519 +4,448 Hover/Click
Total Volume and Open Interest 2,156,676 9,944,713 -133,597  
Ultra T-Bond(CBOT)
Mar21 210120 205~27 206~13 205~04 205~19 -0~06 140,121 1,075,280 -1,587  
Jun21 210120 203~30 204~20 203~17 203~30 -0~06 0 3 +0  
Sep21 210120 203~30 203~30 203~30 203~30 -0~06        
Total Volume and Open Interest 140,121 1,075,283 -1,587  
Ultra 10-Yr T-Note(CBOT)
Mar21 210120 153~270 154~015 153~190 153~270 +0~010 231,905 1,052,208 +1,039  
Jun21 210120 152~220 152~220 152~220 152~220 +0~010        
Sep21 210120 152~220 152~220 152~220 152~220 +0~010        
Total Volume and Open Interest 231,905 1,052,208 +1,039  
30 Day Federal Funds(CBOT)
Jan21 210120 99.912 99.912 99.910 99.910 unch 3,140 168,394 +1,019  
Feb21 210120 99.920 99.920 99.915 99.915 unch 11,610 157,367 +733  
Mar21 210120 99.920 99.925 99.920 99.920 unch 3,188 99,601 +49  
Apr21 210120 99.925 99.930 99.925 99.925 unch 9,319 108,689 +3,978  
May21 210120 99.925 99.930 99.925 99.925 unch 741 73,998 +135  
Jun21 210120 99.930 99.930 99.925 99.925 unch 33 60,235 +1  
Total Volume and Open Interest 45,598 1,056,191 +7,848  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210120 151.83 151.98 151.80 151.95 +0.11 1,073 13,477 +64 Hover/Click
Jun21 210120 151.95 151.95 151.95 151.95 +0.11       Hover/Click
Sep21 210120 151.95 151.95 151.95 151.95 +0.11       Hover/Click
Total Volume and Open Interest 1,073 13,477 +64  
Euro-Buxl(EUREX)
Mar21 210120 223.34 223.70 222.74 223.42 +0.08 49,187 264,688 +1,300  
Jun21 210120 221.76 221.76 221.76 221.76 +0.08 4 4,030 +2  
Sep21 210120 220.38 220.38 220.38 220.38 +0.08 0 1 +0  
Total Volume and Open Interest 49,191 268,719 +1,302  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210120 177.33 177.50 177.25 177.45 +0.05 432,613 1,294,311 -30,443 Hover/Click
Jun21 210120 174.48 174.55 174.47 174.55 +0.05 397 2,020 +389 Hover/Click
Sep21 210120 176.94 176.94 176.94 176.94 +0.05 8 8 +8 Hover/Click
Total Volume and Open Interest 433,018 1,296,339 -30,046  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210120 135.15 135.19 135.10 135.18 +0.04 232,082 1,049,917 -48,556 Hover/Click
Jun21 210120 135.70 135.70 135.70 135.70 +0.04 0 1 +0 Hover/Click
Sep21 210120 137.18 137.18 137.18 137.18 +0.04       Hover/Click
Total Volume and Open Interest 232,082 1,049,918 -48,556  
Euro-Schatz(EUREX)
Mar21 210120 112.28 112.29 112.26 112.28 unch 176,464 1,433,073 -27,897  
Jun21 210120 112.18 112.18 112.18 112.18 unch 0 2 +0  
Sep21 210120 112.86 112.86 112.86 112.86 unch        
Total Volume and Open Interest 176,464 1,433,075 -27,897  
3-Mth Euribor(EUREX)
Mar21 210120 100.545 100.545 100.545 100.545 unch 0 872 +0  
Jun21 210120 100.555 100.555 100.555 100.555 unch 0 518 +0  
Sep21 210120 100.555 100.555 100.555 100.555 unch 0 941 +0  
Total Volume and Open Interest 0 3,478 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210120 134~12 134~16 134~07 134~10 -0~04 94,152 485,930 +2,270 Hover/Click
Jun21 210120 133~10 133~11 133~10 133~11 -0~04 0 63 +0 Hover/Click
Total Volume and Open Interest 94,152 485,993 +2,270  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210120 100.00 100.00 99.99 99.99 -0.01 40,221 567,614 +9,178 Hover/Click
Jun21 210120 100.04 100.04 100.03 100.03 -0.01 29,302 710,818 +6,223 Hover/Click
Sep21 210120 100.06 100.06 100.04 100.05 -0.01 18,214 545,771 -4,761 Hover/Click
Dec21 210120 100.07 100.07 100.06 100.06 -0.01 18,030 509,984 +3,123 Hover/Click
Mar22 210120 99.99 100.00 99.98 99.99 -0.01 23,420 640,262 +3,314 Hover/Click
Jun22 210120 99.98 99.98 99.96 99.97 -0.00 12,743 306,996 +660 Hover/Click
Total Volume and Open Interest 211,235 4,359,464 +15,136  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210120 100.550 100.550 100.545 100.550 unch 40,730 345,835 -4,858  
Jun21 210120 100.550 100.555 100.550 100.555 unch 26,273 397,075 -4,157  
Sep21 210120 100.550 100.555 100.550 100.555 unch 13,924 324,459 -272  
Total Volume and Open Interest 329,507 3,262,897 -71,722  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210120 99.99 99.99 99.98 99.99 unch 504 126,735 -65  
Jun21 210120 99.97 99.98 99.97 99.98 unch 7,786 149,855 +5,591  
Sep21 210120 99.96 99.97 99.96 99.97 unch 429 127,537 -149  
Dec21 210120 99.94 99.95 99.93 99.95 +0.01 7,792 120,185 +861  
Mar22 210120 99.92 99.93 99.91 99.93 +0.01 595 124,209 -34  
Jun22 210120 99.89 99.89 99.88 99.89 unch 300 55,458 +17  
Sep22 210120 99.85 99.86 99.84 99.86 +0.01 156 49,010 -39  
Dec22 210120 99.81 99.81 99.81 99.81 unch 696 29,036 +658  
Mar23 210120 99.78 99.78 99.77 99.77 unch 6 774 +0  
Jun23 210120 99.71 99.71 99.71 99.71 unch 5 500 +0  
Total Volume and Open Interest 18,269 784,011 +6,840  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210120 98.90 98.92 98.88 98.91 +0.01 146,740 1,402,252 -7,492  
Jun21 210120 98.88 98.88 98.88 98.88 +0.01 0 1 +0  
Total Volume and Open Interest 146,740 1,402,253 -7,492  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210120 99.82 99.82 99.81 99.82 unch 90,670 839,875 -7,839  
Jun21 210120 99.79 99.79 99.79 99.79 unch 1 1 +0  
Total Volume and Open Interest 90,671 839,876 -7,839  
Gold(CMX) Weekly Monthly
Feb21 210120 1839.9 1872.0 1831.1 1866.5 +26.3 231,105 234,954 -15,410 Hover/Click
Apr21 210120 1843.2 1875.6 1834.8 1870.2 +26.2 40,607 229,686 +9,233 Hover/Click
Jun21 210120 1846.3 1877.5 1838.2 1872.7 +26.2 4,910 44,286 +1,236 Hover/Click
Aug21 210120 1853.1 1880.0 1840.0 1874.8 +25.8 543 14,496 +119 Hover/Click
Oct21 210120 1850.3 1880.9 1850.3 1876.7 +25.6 308 6,335 +116 Hover/Click
Dec21 210120 1859.5 1883.3 1844.2 1878.6 +25.1 249 11,224 +31 Hover/Click
Feb22 210120 1880.3 1880.5 1880.3 1880.5 +25.5 123 3,348 -47 Hover/Click
Apr22 210120 1883.1 1883.1 1883.1 1883.1 +25.5 7 23 +4 Hover/Click
Jun22 210120 1886.0 1886.0 1886.0 1886.0 +25.5 0 113 +0 Hover/Click
Aug22 210120 1887.5 1887.5 1887.5 1887.5 +25.5 0 4 +0 Hover/Click
Oct22 210120 1891.2 1891.2 1891.2 1891.2 +25.5       Hover/Click
Dec22 210120 1895.0 1895.0 1893.3 1893.3 +25.5 10 276 -3 Hover/Click
Total Volume and Open Interest 278,274 545,692 -4,990  
Silver(CMX) Weekly Monthly
Mar21 210120 2529.0 2596.0 2506.0 2576.6 +44.6 106,180 131,700 -2,743 Hover/Click
May21 210120 2534.5 2599.5 2514.0 2581.7 +44.4 2,799 19,958 +709 Hover/Click
Jul21 210120 2554.0 2603.0 2526.0 2587.6 +43.6 1,319 6,063 +37 Hover/Click
Sep21 210120 2562.0 2610.5 2532.0 2593.3 +42.8 871 4,736 +445 Hover/Click
Dec21 210120 2575.0 2616.0 2550.0 2602.0 +42.7 153 3,822 +93 Hover/Click
Mar22 210120 2560.5 2611.4 2560.5 2611.4 +42.7 2 27 +1 Hover/Click
May22 210120 2616.4 2616.4 2616.4 2616.4 +42.7 0 4 +0 Hover/Click
Total Volume and Open Interest 112,322 167,614 -1,304  
Platinum(NYMEX) Weekly Monthly
Jan21 210120 1112.9 1113.2 1112.0 1112.8 +24.4 26 352 -2 Hover/Click
Apr21 210120 1093.3 1124.2 1085.4 1116.4 +24.4 13,512 57,378 -622 Hover/Click
Jul21 210120 1099.0 1125.5 1089.8 1120.0 +24.6 311 1,926 +118 Hover/Click
Oct21 210120 1110.0 1123.3 1110.0 1123.3 +24.1 7 113 +1 Hover/Click
Total Volume and Open Interest 13,881 59,928 -520  
Palladium(NYMEX) Weekly Monthly
Mar21 210120 2367.00 2404.00 2342.00 2403.20 +38.20 1,546 9,130 -121 Hover/Click
Jun21 210120 2385.00 2408.70 2357.00 2408.70 +37.00 19 287 +17 Hover/Click
Sep21 210120 2406.90 2406.90 2406.90 2406.90 +37.00       Hover/Click
Total Volume and Open Interest 1,588 9,440 -81  
Copper(CMX) Weekly Monthly
Mar21 210120 362.70 366.40 361.60 364.15 +0.80 72,983 156,679 -2,008 Hover/Click
May21 210120 363.20 366.70 362.15 364.65 +0.80 6,053 40,157 -479 Hover/Click
Jul21 210120 364.15 366.50 362.35 364.65 +0.85 2,169 19,993 -18 Hover/Click
Sep21 210120 364.35 366.05 362.80 364.35 +0.95 1,204 18,037 -132 Hover/Click
Dec21 210120 362.15 364.60 362.10 363.60 +0.85 316 8,496 +67 Hover/Click
Total Volume and Open Interest 84,190 253,121 -2,427  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210120 30850 31134 30772 31096 +268 198,844 86,333 -500 Hover/Click
Jun21 210120 30784 31012 30672 30981 +259 145 113 -30 Hover/Click
Sep21 210120 30750 30928 30637 30928 +271 0 9 +0 Hover/Click
Dec21 210120 30824 30824 30824 30824 +271 0 1 +0 Hover/Click
Total Volume and Open Interest 198,989 86,456 -530  
S & P 500(CME) Weekly Monthly
Mar21 210120 3799.00 3845.00 3789.50 3845.00 +54.50 2,492 16,142 +397 Hover/Click
Jun21 210120 3835.00 3835.00 3835.00 3835.00 +54.50       Hover/Click
Sep21 210120 3824.50 3824.50 3824.50 3824.50 +54.75       Hover/Click
Dec21 210120 3810.00 3810.00 3810.00 3810.00 +54.50       Hover/Click
Total Volume and Open Interest 2,492 16,216 +397  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210120 3796.75 3852.50 3788.50 3845.00 +54.50 1,781,463 2,571,088 -18,552 Hover/Click
Jun21 210120 3784.00 3842.00 3778.75 3835.00 +54.50 1,919 17,694 +747 Hover/Click
Sep21 210120 3783.25 3831.50 3772.25 3824.50 +54.75 9 65 +4 Hover/Click
Dec21 210120 3810.00 3810.00 3810.00 3810.00 +54.50 0 40 +0 Hover/Click
Total Volume and Open Interest 1,783,391 2,588,897 -17,801  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210120 13030.00 13327.00 13017.00 13294.25 +308.75 539,769 235,406 +2,158 Hover/Click
Jun21 210120 13019.75 13311.25 13004.75 13280.75 +309.00 728 1,971 +107 Hover/Click
Sep21 210120 13185.25 13289.50 13185.25 13275.50 +309.25 1 8 +0 Hover/Click
Total Volume and Open Interest 540,498 237,387 +2,265  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210120 2438.60 2468.00 2432.30 2466.50 +25.20 15,847 53,995 -740 Hover/Click
Jun21 210120 2477.00 2477.00 2477.00 2477.00 +25.50       Hover/Click
Sep21 210120 2481.80 2481.80 2481.80 2481.80 +25.50       Hover/Click
Total Volume and Open Interest 15,847 53,995 -740  
Volatility Index(CBOE)
Jan21 210120 22.90 23.00 22.20 22.59 -0.64 6,084 40,776 -9,084  
Feb21 210120 25.30 25.45 24.60 24.78 -0.45 8,086 207,088 +7,899  
Mar21 210120 26.40 26.60 26.03 26.28 -0.10 3,068 57,350 +4,298  
Apr21 210120 26.85 27.00 26.55 26.68 -0.20 1,119 17,344 +856  
Total Volume and Open Interest 19,288 354,515 +7,980  
S & P 600(CME)
Mar21 210120 1230.50 1230.50 1230.50 1230.50 +6.10        
Jun21 210120 1231.30 1231.30 1231.30 1231.30 +6.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210120 2144.70 2173.20 2136.00 2157.70 +10.40 238,077 556,076 +5,441 Hover/Click
Jun21 210120 2138.00 2168.10 2132.40 2153.30 +10.30 47 424 +1 Hover/Click
Sep21 210120 2148.90 2148.90 2148.90 2148.90 +10.70       Hover/Click
Total Volume and Open Interest 238,124 556,500 +5,442  
Nikkei 225(CME)
Mar21 210120 28760 28835 28405 28725 -10 6,904 16,204 -433  
Jun21 210120 28355 28675 28285 28570 -10 10 18 -6  
Total Volume and Open Interest 6,914 16,222 -439  
Nikkei 225(SGX) Weekly Monthly
Mar21 210120 28655 28815 28380 28515 -160 55,280 104,399 -278  
Jun21 210120 28520 28520 28360 28360 -160 0 7,247 +0  
Sep21 210120 28335 28335 28335 28335 -160 0 88 +0  
Total Volume and Open Interest 55,492 137,119 -88  
Nikkei 225 Mini(JPX)
Mar21 210120 28750 28815 28375 28490 -180 433,835 273,504 -3,376  
Jun21 210120 28510 28630 28190 28300 -180 14,939 8,044 -280  
Sep21 210120 28420 28560 28155 28240 -180 216 903 -21  
Total Volume and Open Interest 466,198 323,194 +3,894  
Nikkei 225(JPX)
Mar21 210120 28750 28820 28380 28490 -180 29,822 218,469 +863  
Jun21 210120 28560 28620 28230 28300 -180 138 23,937 +471  
Sep21 210120 28240 28240 28240 28240 -180 0 1,204 +0  
Total Volume and Open Interest 29,964 314,335 +1,636  
Nikkei 225(CME) Yen
Mar21 210120 28735 28815 28380 28700 -15 33,805 49,345 +7  
Jun21 210120 28440 28620 28200 28510 -15 24 36 +6  
Sep21 210120 28435 28435 28435 28435 -15        
Total Volume and Open Interest 33,829 49,381 +13  
Nikkei 225(CME) e-Mini Yen
Mar21 210120 28700 28700 28700 28700 -20        
Jun21 210120 28510 28510 28510 28510 -20        
Sep21 210120 28440 28440 28440 28440 -10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb21 210120 5604.5 5642.0 5596.0 5623.5 +30.5 38,797 239,252 -10,601  
Mar21 210120 5595.0 5632.0 5595.0 5618.0 +30.0 62 8,550 +18  
Apr21 210120 5607.0 5607.0 5607.0 5607.0 +29.5        
Jun21 210120 5525.5 5525.5 5525.5 5525.5 +31.0 0 12 +0  
Sep21 210120 5507.0 5507.0 5507.0 5507.0 +32.0        
Dec21 210120 5482.0 5482.0 5482.0 5482.0 +29.0 0 28,501 +0  
Total Volume and Open Interest 38,863 285,820 -10,582  
Hang Seng Index(HKFE) Weekly Monthly
Jan21 210120 29608 29977 29492 29892 +278 124,472 111,926 -2,749  
Feb21 210120 29621 29961 29496 29885 +278 564 2,422 +125  
Mar21 210120 29562 29900 29449 29832 +279 840 9,930 +245  
Total Volume and Open Interest 125,971 128,636 -2,390  
DAX(EUREX) Weekly Monthly
Mar21 210120 13865.0 13959.0 13785.0 13903.0 +93.0 31,159 67,122 -6,647  
Jun21 210120 13889.0 13931.0 13889.0 13909.0 +93.0 13 169 -5  
Sep21 210120 13892.0 13892.0 13892.0 13892.0 +93.0 0 12 +0  
Total Volume and Open Interest 31,172 67,303 -6,652  
Mini-DAX(EUREX)
Mar21 210120 13862.0 13954.0 13785.0 13903.0 +93.0 21,792 15,279 -1,678  
Jun21 210120 13946.0 13946.0 13861.0 13909.0 +93.0 20 109 +1  
Sep21 210120 13892.0 13892.0 13892.0 13892.0 +93.0 0 2 +0  
Total Volume and Open Interest 21,812 15,390 -1,677  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210120 3604 3625 3583 3612 +25 401,990 3,117,218 -135,674  
Jun21 210120 3554 3567 3550 3558 +24 30 65,206 -10  
Sep21 210120 3546 3546 3546 3546 +25 0 386 +0  
Total Volume and Open Interest 402,020 3,228,527 -135,684  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210120 10780 10891 10764 10848 +78 15,483 146,184 -2,976  
Jun21 210120 10650 10714 10650 10686 +78 2 6,684 +1  
Sep21 210120 10658 10658 10658 10658 +77 0 13 +0  
Total Volume and Open Interest 15,485 152,881 -2,975  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210120 6680.00 6716.50 6649.50 6688.00 +22.00 50,180 741,077 +4,006  
Jun21 210120 6631.50 6631.50 6631.50 6631.50 +21.50 6 99 +0  
Sep21 210120 6578.50 6578.50 6578.50 6578.50 +21.50 0 10 +0  
Total Volume and Open Interest 50,187 741,189 +4,007  
SPI 200(SFE) Weekly Monthly
Mar21 210120 6669.0 6724.0 6658.0 6713.0 +36.0 32,929 259,990 -1,732  
Jun21 210120 6694.0 6694.0 6694.0 6694.0 +36.0 1 626 +0  
Sep21 210120 6623.0 6623.0 6623.0 6623.0 +36.0        
Total Volume and Open Interest 33,017 261,436 -1,710  
FTSE MIB(ISE)
Mar21 210120 22475.00 22705.00 22455.00 22594.00 +195.00 11,336 60,049 -5,140  
Jun21 210120 22200.00 22385.00 22195.00 22312.00 +188.00 101 227 +82  
Sep21 210120 22152.00 22152.00 22152.00 22152.00 +178.00 3 9 +3  
Total Volume and Open Interest 11,440 60,285 -5,055  
KOSPI 200(KFE)
Mar21 210120 429.00 429.75 418.65 423.60 +1.05 331,380 227,738 +3,058  
Jun21 210120 428.25 428.60 418.65 423.20 +1.55 152 17,946 +294  
Sep21 210120 456.45 456.45 420.25 423.50 +11.05 2 698 +1  
Total Volume and Open Interest 331,540 276,122 +3,153  
GSCI(CME) Weekly Monthly
Feb21 210120 434.20 434.55 432.60 433.35 +1.05 28 5,819 +18  
Mar21 210120 433.80 433.80 433.80 433.80 +1.05 0 1 +0  
Apr21 210120 434.60 434.60 434.60 434.60 +0.90        
Total Volume and Open Interest 76 6,246    
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