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 21, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210121 1369.00 1387.00 1365.50 1370.25 +0.75 129,335 366,235 -8,641 Hover/Click
May21 210121 1366.75 1384.75 1363.50 1368.75 +1.50 48,297 172,091 -411 Hover/Click
Jul21 210121 1350.00 1367.25 1347.75 1354.50 +2.75 31,820 144,561 +1,456 Hover/Click
Aug21 210121 1311.25 1323.00 1306.75 1310.50 -0.75 1,993 14,071 +222 Hover/Click
Sep21 210121 1221.00 1230.00 1214.50 1218.25 -2.75 1,796 9,282 +164 Hover/Click
Nov21 210121 1167.75 1180.00 1165.00 1168.50 -3.25 31,389 164,951 -1,748 Hover/Click
Jan22 210121 1164.00 1172.50 1159.25 1161.50 -3.75 1,464 15,785 +301 Hover/Click
Mar22 210121 1128.75 1140.25 1128.00 1130.75 -3.00 1,814 35,962 +477 Hover/Click
May22 210121 1118.50 1128.00 1117.50 1120.00 -1.75 614 7,883 +177 Hover/Click
Jul22 210121 1113.00 1121.25 1111.00 1112.00 -1.50 849 4,755 +250 Hover/Click
Aug22 210121 1093.00 1093.00 1093.00 1093.00 -1.50 1 84 +0 Hover/Click
Sep22 210121 1060.25 1060.25 1060.25 1060.25 -1.50 2 265 +2 Hover/Click
Nov22 210121 1037.75 1047.75 1035.00 1036.25 -2.25 308 5,797 +50 Hover/Click
Jan23 210121 1036.50 1036.50 1036.50 1036.50 -2.25 1 3 +0 Hover/Click
Total Volume and Open Interest 249,685 941,826 -7,702  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210121 442.40 447.00 437.20 438.20 -4.20 57,682 164,777 -3,879 Hover/Click
May21 210121 438.30 443.00 434.10 435.30 -3.10 21,405 87,549 -253 Hover/Click
Jul21 210121 435.00 439.30 430.80 431.90 -2.50 12,443 62,906 -366 Hover/Click
Aug21 210121 420.60 426.00 417.60 419.00 -2.30 2,184 11,012 -265 Hover/Click
Sep21 210121 402.90 407.40 399.00 400.50 -3.40 1,528 11,827 -158 Hover/Click
Oct21 210121 386.30 389.50 381.00 383.30 -3.40 1,534 13,538 -368 Hover/Click
Dec21 210121 382.50 386.50 378.40 380.50 -3.60 5,099 43,525 +186 Hover/Click
Jan22 210121 378.60 381.30 374.90 376.40 -3.60 441 3,665 +138 Hover/Click
Mar22 210121 370.20 371.00 364.30 364.90 -4.00 618 3,860 +113 Hover/Click
May22 210121 363.40 363.40 359.60 361.10 -3.20 173 3,295 +46 Hover/Click
Total Volume and Open Interest 103,242 409,643 -4,754  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210121 42.52 43.53 42.32 43.43 +0.89 67,079 185,212 -3,761 Hover/Click
May21 210121 41.92 42.82 41.72 42.75 +0.83 31,367 92,037 +96 Hover/Click
Jul21 210121 41.40 42.21 41.10 42.15 +0.88 19,256 76,621 -176 Hover/Click
Aug21 210121 40.22 41.26 40.15 41.19 +0.85 4,819 17,739 +890 Hover/Click
Sep21 210121 39.33 40.28 39.20 40.24 +0.87 4,627 12,692 +563 Hover/Click
Oct21 210121 38.45 39.36 38.31 39.33 +0.84 2,060 15,732 +298 Hover/Click
Dec21 210121 38.11 39.02 38.04 38.99 +0.74 6,207 48,576 +830 Hover/Click
Jan22 210121 37.81 38.64 37.76 38.61 +0.68 460 4,598 +73 Hover/Click
Mar22 210121 37.40 38.19 37.36 38.17 +0.62 545 5,257 +199 Hover/Click
May22 210121 37.18 37.86 37.12 37.84 +0.62 148 3,818 +30 Hover/Click
Total Volume and Open Interest 136,636 465,778 -951  
Canola(WCE) Weekly Monthly
Jan21 210114 687.8 687.8 687.8 687.8 +3.0       Hover/Click
Mar21 210121 647.6 659.5 647.6 657.0 +8.6 14,639 74,588 -69 Hover/Click
May21 210121 632.8 646.6 632.7 645.0 +10.4 9,258 31,849 -1,284 Hover/Click
Jul21 210121 617.9 634.5 617.9 632.5 +12.8 4,659 38,253 +413 Hover/Click
Nov21 210121 534.0 554.0 534.0 553.0 +16.5 3,281 64,650 +644 Hover/Click
Total Volume and Open Interest 31,977 211,212 -206  
Corn(CBOT) Weekly Monthly
Mar21 210121 521.00 531.50 519.25 524.25 +2.25 188,564 745,487 -15,545 Hover/Click
May21 210121 522.75 533.25 521.50 526.25 +2.25 83,484 373,260 -1,723 Hover/Click
Jul21 210121 517.75 528.25 516.25 522.25 +3.00 52,496 276,448 +3,542 Hover/Click
Sep21 210121 470.00 478.00 468.75 472.75 +1.00 18,945 146,598 -1,224 Hover/Click
Dec21 210121 447.25 454.25 446.00 448.75 -0.25 39,348 280,540 +2,258 Hover/Click
Mar22 210121 453.00 460.25 452.50 455.25 unch 5,178 28,049 +1,339 Hover/Click
May22 210121 457.50 463.75 456.75 458.75 -0.25 1,220 3,718 +285 Hover/Click
Jul22 210121 461.25 466.50 459.00 461.00 -0.25 2,121 17,063 -61 Hover/Click
Sep22 210121 424.75 427.00 422.50 424.00 +0.50 242 3,353 +48 Hover/Click
Dec22 210121 406.75 411.50 406.50 409.00 unch 1,186 17,117 +429 Hover/Click
Total Volume and Open Interest 392,880 1,893,524 -10,570  
Wheat(CBOT) Weekly Monthly
Mar21 210121 666.50 674.75 657.75 660.75 -7.00 63,501 186,567 +103 Hover/Click
May21 210121 667.25 674.50 659.25 662.25 -5.75 29,037 72,786 +2,152 Hover/Click
Jul21 210121 649.50 656.00 644.50 647.75 -2.75 21,344 95,154 +1,964 Hover/Click
Sep21 210121 648.25 655.50 644.75 648.25 -2.00 7,205 33,424 +492 Hover/Click
Dec21 210121 653.25 660.00 650.00 653.75 -1.25 7,228 38,872 +1,189 Hover/Click
Mar22 210121 660.50 664.00 655.00 658.50 -1.00 619 8,907 +105 Hover/Click
Total Volume and Open Interest 129,333 440,898 +6,165  
Wheat(KCBT) Weekly Monthly
Mar21 210121 637.00 646.50 632.25 635.75 -1.25 22,907 106,705 -2,863 Hover/Click
May21 210121 639.25 649.00 635.75 639.00 -1.25 9,043 40,533 +182 Hover/Click
Jul21 210121 638.50 647.75 635.50 638.50 -0.75 10,381 47,761 -221 Hover/Click
Sep21 210121 642.50 649.75 638.50 641.00 -1.00 1,897 9,529 -154 Hover/Click
Dec21 210121 648.25 654.75 643.75 646.50 -1.75 1,399 12,298 +40 Hover/Click
Mar22 210121 652.25 655.50 645.00 647.75 -1.75 149 1,016 +17 Hover/Click
May22 210121 629.75 637.00 627.00 629.75 -1.75 2 73 +1 Hover/Click
Total Volume and Open Interest 45,868 218,613 -2,954  
Wheat(MGE) Weekly Monthly
Mar21 210121 635.00 644.00 632.25 635.25 -2.25 4,891 41,067 +220 Hover/Click
May21 210121 643.75 652.50 641.25 644.25 -1.75 2,813 18,195 +370 Hover/Click
Jul21 210121 648.75 655.75 646.00 649.25 -1.00 2,213 15,002 +178 Hover/Click
Sep21 210121 650.75 657.00 648.75 652.75 +0.50 1,855 11,377 +653 Hover/Click
Dec21 210121 655.00 659.75 652.25 657.50 +2.50 514 5,465 +216 Hover/Click
Mar22 210121 654.25 655.75 654.25 655.75 +3.25 71 578 +7 Hover/Click
Total Volume and Open Interest 12,357 91,700 +1,644  
Oats(CBOT) Weekly Monthly
Mar21 210121 363.75 365.00 360.50 360.50 -3.50 157 3,684 -6 Hover/Click
May21 210121 359.75 361.00 356.50 356.50 -3.25 9 559 +0 Hover/Click
Jul21 210121 352.25 352.25 348.50 348.50 -3.25 1 94 +0 Hover/Click
Sep21 210121 319.00 319.00 319.00 319.00 -1.50 0 12 +0 Hover/Click
Total Volume and Open Interest 198 4,721 +6  
Rough Rice(CBOT) Weekly Monthly
Mar21 210121 13.20 13.25 13.16 13.24 +0.03 352 9,737 -2 Hover/Click
May21 210121 13.40 13.42 13.36 13.42 +0.05 42 231 +23 Hover/Click
Jul21 210121 13.44 13.44 13.44 13.44 +0.07 0 68 +0 Hover/Click
Sep21 210121 12.55 12.59 12.55 12.59 +0.03 3 175 +2 Hover/Click
Total Volume and Open Interest 397 10,211 +23  
Live Cattle(CME) Weekly Monthly
Feb21 210121 113.050 114.385 113.050 114.100 +0.750 18,181 56,916 -4,323 Hover/Click
Apr21 210121 118.635 120.200 118.550 119.950 +1.065 26,644 128,317 -114 Hover/Click
Jun21 210121 116.000 117.300 116.000 117.135 +0.985 16,208 69,172 +803 Hover/Click
Aug21 210121 116.350 117.285 116.350 117.080 +0.580 8,612 34,246 +1,065 Hover/Click
Oct21 210121 119.800 120.785 119.800 120.580 +0.380 3,326 18,277 +430 Hover/Click
Dec21 210121 122.785 123.350 122.700 122.980 +0.130 1,364 9,128 +308 Hover/Click
Total Volume and Open Interest 74,906 319,711 -1,640  
Feeder Cattle(CME) Weekly Monthly
Jan21 210121 134.650 135.950 134.300 135.880 +0.580 928 2,122 -243 Hover/Click
Mar21 210121 136.580 139.450 136.580 139.150 +1.615 6,981 20,572 -410 Hover/Click
Apr21 210121 139.830 142.200 139.830 141.880 +1.250 3,146 5,256 +69 Hover/Click
May21 210121 142.185 144.285 142.185 143.935 +0.835 2,109 6,117 -56 Hover/Click
Aug21 210121 149.500 150.785 149.350 150.450 +0.400 991 5,089 -134 Hover/Click
Sep21 210121 151.150 152.000 150.850 151.535 +0.035 369 889 +93 Hover/Click
Oct21 210121 151.685 152.600 151.685 152.600 +0.315 99 423 +17 Hover/Click
Total Volume and Open Interest 14,637 40,590 -665  
Lean Hogs(CME) Weekly Monthly
Feb21 210121 68.430 69.150 67.880 68.100 -0.330 12,510 32,631 -4,150 Hover/Click
Apr21 210121 73.030 74.980 73.000 73.900 +0.820 12,885 83,702 +1,181 Hover/Click
May21 210121 78.000 79.500 78.000 78.480 +0.500 16 1,807 +5  
Jun21 210121 84.480 85.930 84.400 85.280 +0.780 5,466 36,243 +100 Hover/Click
Jul21 210121 85.480 86.650 85.480 86.180 +0.480 2,031 16,419 +111 Hover/Click
Aug21 210121 85.450 86.450 85.450 86.080 +0.450 2,948 18,161 +97 Hover/Click
Oct21 210121 74.250 74.980 74.250 74.880 +0.400 1,597 11,519 +237 Hover/Click
Dec21 210121 68.750 69.280 68.730 69.250 +0.470 406 4,866 +47 Hover/Click
Total Volume and Open Interest 37,941 207,242 -2,368  
Class III Milk(CME) Weekly Monthly
Jan21 210121 16.19 16.35 16.13 16.15 -0.03 113 3,547 -45 Hover/Click
Feb21 210121 17.20 17.27 16.42 16.46 -0.67 434 3,685 +85 Hover/Click
Mar21 210121 17.65 17.96 17.30 17.33 -0.45 392 3,483 +119 Hover/Click
Apr21 210121 17.65 17.70 17.36 17.41 -0.19 131 2,335 +3 Hover/Click
May21 210121 17.45 17.46 17.31 17.41 -0.05 81 1,915 +53 Hover/Click
Jun21 210121 17.40 17.51 17.36 17.49 +0.05 123 1,994 +47 Hover/Click
Jul21 210121 17.52 17.62 17.50 17.56 +0.01 61 883 +22 Hover/Click
Aug21 210121 17.61 17.66 17.61 17.63 +0.04 51 811 +29 Hover/Click
Sep21 210121 17.61 17.63 17.61 17.61 +0.01 21 805 -1 Hover/Click
Oct21 210121 17.66 17.67 17.66 17.66 +0.01 13 743 +7 Hover/Click
Nov21 210121 17.50 17.52 17.50 17.50 unch 9 636 +1 Hover/Click
Dec21 210121 17.27 17.31 17.27 17.27 unch 6 620 +0 Hover/Click
Jan22 210121 17.02 17.02 17.02 17.02 unch 1 54 +1 Hover/Click
Total Volume and Open Interest 1,438 21,539 +323  
Cocoa(ICE) Weekly Monthly
Mar21 210121 2573 2573 2537 2550 -19 24,116 84,869 -1,837 Hover/Click
May21 210121 2524 2528 2495 2508 -16 13,593 64,117 +1,006 Hover/Click
Jul21 210121 2517 2520 2488 2503 -14 4,970 29,819 -357 Hover/Click
Sep21 210121 2515 2517 2490 2504 -14 1,699 20,994 +143 Hover/Click
Dec21 210121 2505 2514 2490 2505 -13 1,157 12,389 +27 Hover/Click
Mar22 210121 2498 2504 2488 2500 -12 328 5,870 +104 Hover/Click
May22 210121 2497 2497 2497 2497 -11 231 935 +199 Hover/Click
Total Volume and Open Interest 46,109 224,471 -717  
Coffee "C"(ICE) Weekly Monthly
Mar21 210121 125.80 127.30 124.75 126.45 +1.25 19,435 97,800 +156 Hover/Click
May21 210121 128.30 129.30 126.90 128.50 +1.20 7,927 52,755 +442 Hover/Click
Jul21 210121 130.15 131.15 128.80 130.40 +1.20 3,355 35,032 -117 Hover/Click
Sep21 210121 132.00 132.95 130.55 132.15 +1.15 2,484 36,254 +533 Hover/Click
Dec21 210121 133.55 134.80 132.90 134.15 +1.10 1,463 24,024 -504 Hover/Click
Mar22 210121 135.85 136.55 134.75 135.95 +1.10 572 8,697 +95 Hover/Click
Total Volume and Open Interest 35,389 267,581 +675  
Orange Juice(ICE) Weekly Monthly
Mar21 210121 118.10 119.70 116.65 117.90 -0.40 776 8,568 -94 Hover/Click
May21 210121 119.95 120.30 118.30 119.60 -0.10 94 1,011 +40 Hover/Click
Jul21 210121 122.80 122.80 120.45 122.00 unch 24 250 +18 Hover/Click
Sep21 210121 125.70 125.70 124.45 124.75 -0.15 25 74 +17 Hover/Click
Nov21 210121 127.45 127.45 127.45 127.45 -0.35 8 14 +7 Hover/Click
Jan22 210121 128.85 128.85 128.85 128.85 -0.15 0 1 +0 Hover/Click
Total Volume and Open Interest 927 9,918 -12  
Sugar #11(ICE) Weekly Monthly
Mar21 210121 16.30 16.38 15.81 16.05 -0.22 55,683 404,009 +467 Hover/Click
May21 210121 15.46 15.52 15.02 15.29 -0.12 34,178 206,686 -1,301 Hover/Click
Jul21 210121 14.87 14.93 14.50 14.78 -0.04 17,100 156,231 -1,250 Hover/Click
Oct21 210121 14.66 14.68 14.32 14.56 -0.03 10,361 120,674 +440 Hover/Click
Mar22 210121 14.85 14.92 14.58 14.80 -0.01 5,195 70,138 -567 Hover/Click
May22 210121 14.05 14.06 13.78 13.96 -0.01 2,659 46,206 +209 Hover/Click
Jul22 210121 13.44 13.44 13.20 13.38 +0.02 1,385 37,688 -102 Hover/Click
Oct22 210121 13.17 13.22 12.98 13.14 -0.01 379 32,799 -78 Hover/Click
Total Volume and Open Interest 127,140 1,101,665 -2,187  
London Cocoa(LCE) Weekly Monthly
Mar21 210121 1757 1766 1729 1741 -21 10,604 71,965 -350 Hover/Click
May21 210121 1707 1714 1678 1692 -18 11,647 40,573 +1,188 Hover/Click
Jul21 210121 1689 1695 1661 1675 -15 5,999 28,967 -565 Hover/Click
Sep21 210121 1683 1683 1656 1670 -14 2,698 29,555 +531 Hover/Click
Dec21 210121 1692 1692 1668 1682 -13 1,328 35,084 +68 Hover/Click
Mar22 210121 1692 1692 1670 1684 -11 907 11,174 +380 Hover/Click
May22 210121 1679 1690 1674 1688 -11 331 4,674 +257 Hover/Click
Total Volume and Open Interest 33,523 224,760 +1,509  
London Sugar(LCE) Weekly Monthly
Mar21 210121 456.30 459.00 445.80 450.30 -5.70 7,878 41,290 -780 Hover/Click
May21 210121 440.00 442.50 431.50 436.30 -3.00 3,715 39,632 +148 Hover/Click
Aug21 210121 427.00 428.30 418.50 423.60 -2.30 2,010 17,507 +194 Hover/Click
Oct21 210121 412.50 412.50 404.80 409.80 -1.40 303 5,323 +58 Hover/Click
Dec21 210121 408.00 408.00 401.00 406.00 -0.60 127 3,524 +35 Hover/Click
Total Volume and Open Interest 14,053 110,159 -349  
Cotton(ICE) Weekly Monthly
Mar21 210121 81.59 83.06 81.40 82.57 +0.98 16,481 119,111 -539 Hover/Click
May21 210121 82.41 83.91 82.32 83.50 +1.00 8,647 59,406 +355 Hover/Click
Jul21 210121 83.10 84.68 83.10 84.30 +1.02 4,248 35,122 +153 Hover/Click
Oct21 210121 80.78 80.78 80.40 80.64 +1.11 0 19 +0 Hover/Click
Dec21 210121 77.93 79.20 77.82 79.04 +1.09 2,711 29,286 +63 Hover/Click
Mar22 210121 78.33 79.43 78.26 79.27 +1.05 135 2,090 +73 Hover/Click
Total Volume and Open Interest 32,627 248,918 +395  
Lumber(CME) Weekly Monthly
Mar21 210121 739.4 748.0 732.0 748.0 +48.0 123 1,782 +11 Hover/Click
May21 210121 665.3 695.0 665.3 695.0 +48.0 32 558 +0 Hover/Click
Jul21 210121 625.1 663.1 625.1 663.1 +48.0 4 322 -4 Hover/Click
Sep21 210121 630.0 632.9 630.0 632.9 +48.0 0 17 +0 Hover/Click
Nov21 210121 626.7 632.9 626.7 632.9 +48.0       Hover/Click
Jan22 210121 632.9 632.9 632.9 632.9 +48.0       Hover/Click
Mar22 210121 632.9 632.9 632.9 632.9 +48.0       Hover/Click
Total Volume and Open Interest 159 2,679 +7  
Crude Oil(NYM) Weekly Monthly
Mar21 210121 52.93 53.41 52.75 53.13 -0.18 533,781 452,931 +16,673 Hover/Click
Apr21 210121 52.81 53.30 52.63 53.05 -0.15 136,148 200,511 +6,371 Hover/Click
May21 210121 52.58 53.09 52.43 52.87 -0.11 71,866 114,844 +7,046 Hover/Click
Jun21 210121 52.30 52.81 52.16 52.61 -0.09 97,835 246,079 +475 Hover/Click
Jul21 210121 52.00 52.48 51.87 52.30 -0.08 30,382 93,675 +5,826 Hover/Click
Aug21 210121 51.67 52.12 51.55 51.98 -0.07 14,598 63,901 -210 Hover/Click
Sep21 210121 51.35 51.82 51.25 51.66 -0.06 26,825 92,195 -1,271 Hover/Click
Oct21 210121 51.02 51.46 50.93 51.34 -0.05 6,356 55,118 +965 Hover/Click
Nov21 210121 50.69 51.16 50.65 51.03 -0.04 5,990 56,918 -822 Hover/Click
Dec21 210121 50.53 50.86 50.33 50.71 -0.05 74,833 288,375 -1,711 Hover/Click
Jan22 210121 50.22 50.52 50.04 50.40 -0.04 3,651 40,261 -73 Hover/Click
Feb22 210121 50.15 50.22 49.78 50.13 -0.04 1,792 26,032 +169 Hover/Click
Mar22 210121 49.90 49.97 49.55 49.88 -0.04 3,953 31,215 +649 Hover/Click
Apr22 210121 49.64 49.73 49.33 49.64 -0.05 703 13,027 +315 Hover/Click
May22 210121 49.60 49.60 49.14 49.43 -0.05 502 12,312 -85 Hover/Click
Jun22 210121 49.18 49.42 48.95 49.24 -0.06 13,825 83,523 +691 Hover/Click
Total Volume and Open Interest 1,170,364 2,217,037 -6,892  
e-miNY Crude Oil(NYM)
Mar21 210121 52.925 53.400 52.750 53.125 -0.175 16,125 1,938 +432  
Apr21 210121 52.825 53.275 52.625 53.050 -0.150 816 305 +21  
May21 210121 52.625 52.875 52.600 52.875 -0.100 7 60 +1  
Jun21 210121 52.250 52.775 52.175 52.600 -0.100 45 184 -7  
Jul21 210121 52.000 52.450 52.000 52.300 -0.075 7 23 -1  
Aug21 210121 51.775 51.975 51.775 51.975 -0.075 2 8 -2  
Sep21 210121 51.575 51.650 51.575 51.650 -0.075 2 8 -1  
Oct21 210121 51.350 51.350 51.150 51.350 -0.050 1 3 -1  
Nov21 210121 51.025 51.025 51.025 51.025 -0.050 2 12 +0  
Dec21 210121 50.450 50.800 50.400 50.700 -0.050 18 156 +3  
Total Volume and Open Interest 17,033 2,760 -781  
NY Harbor ULSD(NYM) Weekly Monthly
Feb21 210121 158.81 160.25 158.35 160.06 +0.02 35,542 51,243 -10,024 Hover/Click
Mar21 210121 159.27 160.43 158.58 160.24 -0.01 61,244 94,499 +4,549 Hover/Click
Apr21 210121 159.10 160.32 158.46 160.09 -0.01 17,614 43,839 -27 Hover/Click
May21 210121 159.23 160.29 158.44 160.06 -0.01 12,160 29,781 +3,674 Hover/Click
Jun21 210121 159.46 160.43 158.54 160.17 -0.02 8,757 39,304 +636 Hover/Click
Jul21 210121 159.64 160.81 158.96 160.56 -0.01 2,228 14,138 +445 Hover/Click
Aug21 210121 160.51 161.28 159.35 161.01 +0.03 1,079 8,707 +157 Hover/Click
Sep21 210121 161.02 161.77 159.86 161.55 +0.09 936 11,600 +127 Hover/Click
Oct21 210121 161.96 162.31 161.02 162.09 +0.14 399 5,318 -61 Hover/Click
Nov21 210121 161.65 162.47 161.46 162.45 +0.16 530 5,471 -137 Hover/Click
Dec21 210121 161.71 162.79 160.85 162.61 +0.18 4,428 34,639 +133 Hover/Click
Jan22 210121 162.20 162.92 161.90 162.92 +0.19 524 10,071 +141 Hover/Click
Feb22 210121 162.45 163.24 161.32 162.85 +0.21 123 1,623 +9 Hover/Click
Mar22 210121 161.80 162.12 160.64 162.12 +0.22 48 2,079 +7 Hover/Click
Total Volume and Open Interest 146,976 376,133 +127  
RBOB Gasoline(NYM) Weekly Monthly
Feb21 210121 153.49 155.15 152.85 154.79 +0.40 38,424 62,326 -7,443 Hover/Click
Mar21 210121 153.42 155.13 152.82 154.72 +0.35 59,835 124,308 +2,405 Hover/Click
Apr21 210121 164.04 165.72 163.40 165.27 +0.52 21,509 47,062 +1,038 Hover/Click
May21 210121 164.58 166.31 164.07 165.93 +0.52 12,922 36,464 +1,111 Hover/Click
Jun21 210121 164.60 166.04 163.83 165.72 +0.53 13,084 39,478 +287 Hover/Click
Jul21 210121 163.35 164.93 163.16 164.64 +0.51 5,349 21,291 +626 Hover/Click
Aug21 210121 161.67 162.79 161.50 162.76 +0.53 4,044 8,801 -70 Hover/Click
Sep21 210121 159.11 160.20 158.74 160.01 +0.58 3,824 26,871 +714 Hover/Click
Oct21 210121 148.97 149.51 148.28 149.43 +0.59 1,662 17,706 -2 Hover/Click
Nov21 210121 145.01 146.34 145.01 146.34 +0.65 1,700 6,892 +19 Hover/Click
Total Volume and Open Interest 167,262 425,876 -1,735  
e-miNY RBOB Gasoline(NYM)
Feb21 210121 154.79 154.80 154.79 154.79 +0.40 0 1 +0  
Mar21 210121 154.72 154.72 154.72 154.72 +0.35        
Apr21 210121 165.27 165.27 165.27 165.27 +0.52        
May21 210121 165.93 165.93 165.93 165.93 +0.52        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb21 210121 2.532 2.551 2.458 2.491 -0.048 211,313 58,519 -20,473 Hover/Click
Mar21 210121 2.528 2.541 2.462 2.497 -0.036 168,496 323,273 +23,543 Hover/Click
Apr21 210121 2.546 2.565 2.499 2.536 -0.026 82,253 113,381 +7,115 Hover/Click
May21 210121 2.592 2.609 2.547 2.584 -0.023 37,626 75,636 +3,102 Hover/Click
Jun21 210121 2.660 2.674 2.612 2.647 -0.025 17,623 44,090 -285 Hover/Click
Jul21 210121 2.730 2.739 2.682 2.716 -0.025 22,387 43,274 +1,356 Hover/Click
Aug21 210121 2.750 2.762 2.707 2.740 -0.025 11,896 30,058 -12 Hover/Click
Sep21 210121 2.747 2.756 2.698 2.730 -0.025 18,186 47,727 -1,312 Hover/Click
Oct21 210121 2.767 2.776 2.724 2.756 -0.025 32,323 108,178 -2,619 Hover/Click
Nov21 210121 2.814 2.826 2.795 2.822 -0.026 15,740 41,277 +1,321 Hover/Click
Dec21 210121 2.949 2.960 2.930 2.955 -0.025 10,927 41,431 +1,849 Hover/Click
Jan22 210121 3.060 3.060 3.024 3.048 -0.021 10,756 49,816 +1,225 Hover/Click
Feb22 210121 2.980 2.994 2.965 2.990 -0.018 3,260 25,242 +496 Hover/Click
Mar22 210121 2.821 2.839 2.813 2.836 -0.015 4,367 27,166 +379 Hover/Click
Apr22 210121 2.487 2.498 2.475 2.491 -0.015 3,955 30,633 -287 Hover/Click
May22 210121 2.451 2.454 2.434 2.447 -0.013 1,532 13,280 -236 Hover/Click
Total Volume and Open Interest 657,617 1,151,501 +16,096  
Brent Crude Oil(ICE) Weekly Monthly
Mar21 210121 55.82 56.24 55.49 56.10 +0.02 261,102 358,468 -32,497 Hover/Click
Apr21 210121 55.72 56.14 55.40 55.98 +0.01 181,612 436,268 +6,988 Hover/Click
May21 210121 55.54 55.96 55.25 55.79 -0.01 109,741 236,195 +858 Hover/Click
Jun21 210121 55.35 55.72 55.04 55.55 -0.01 124,609 280,158 -10,573 Hover/Click
Jul21 210121 55.07 55.40 54.75 55.24 -0.02 30,419 166,567 -766 Hover/Click
Aug21 210121 54.77 55.11 54.49 54.95 -0.02 20,592 83,762 +697 Hover/Click
Sep21 210121 54.48 54.82 54.21 54.65 -0.02 21,794 78,214 -7 Hover/Click
Oct21 210121 54.20 54.53 53.94 54.36 -0.02 10,383 60,009 +3,112 Hover/Click
Nov21 210121 53.92 54.22 53.67 54.07 -0.02 3,654 43,927 +57 Hover/Click
Dec21 210121 53.66 53.96 53.40 53.79 -0.03 51,758 262,957 +1,239 Hover/Click
Jan22 210121 53.55 53.55 53.55 53.55 -0.03 1,261 44,645 -260 Hover/Click
Feb22 210121 53.29 53.34 53.29 53.33 -0.03 1,455 33,170 +87 Hover/Click
Mar22 210121 53.16 53.16 53.16 53.16 -0.03 2,252 53,851 -90 Hover/Click
Apr22 210121 53.06 53.06 52.98 52.98 -0.03 344 16,395 +143 Hover/Click
Total Volume and Open Interest 852,569 2,638,507 -30,478  
Gas Oil(ICE) Weekly Monthly
Feb21 210121 454.50 457.00 451.75 455.00 -4.50 77,333 166,771 -6,437 Hover/Click
Mar21 210121 457.25 459.25 454.50 457.75 -4.00 55,831 144,764 +3,400 Hover/Click
Apr21 210121 459.25 460.75 456.00 459.50 -3.75 25,122 96,344 +2,661 Hover/Click
May21 210121 460.00 461.50 457.00 460.50 -3.50 11,959 59,746 -549 Hover/Click
Jun21 210121 460.25 462.25 457.50 461.25 -3.25 26,525 80,751 +621 Hover/Click
Jul21 210121 461.25 463.50 459.00 462.50 -3.00 6,026 32,888 -583 Hover/Click
Aug21 210121 462.25 464.50 460.00 463.50 -3.00 2,128 24,453 +16 Hover/Click
Sep21 210121 462.50 465.50 460.75 464.25 -3.00 3,529 29,831 -27 Hover/Click
Oct21 210121 464.50 466.50 462.00 465.50 -2.75 2,840 41,513 -338 Hover/Click
Nov21 210121 462.75 466.00 462.00 464.75 -2.50 557 29,898 +45 Hover/Click
Total Volume and Open Interest 224,617 971,855 -161  
Ethanol(CBOT)
Feb21 210121 1.600 1.600 1.600 1.600 -0.030 0 9 +0  
Mar21 210121 1.575 1.575 1.575 1.575 -0.030 0 3 +0  
Apr21 210121 1.633 1.633 1.633 1.633 -0.030 0 45 +0  
May21 210121 1.628 1.628 1.628 1.628 -0.030 0 37 +0  
Jun21 210121 1.623 1.623 1.623 1.623 -0.030        
Jul21 210121 1.623 1.623 1.623 1.623 -0.030        
Aug21 210121 1.623 1.623 1.623 1.623 -0.030 0 5 +0  
Sep21 210121 1.623 1.623 1.623 1.623 -0.030        
Total Volume and Open Interest 0 99 +0  
WTI Crude Oil(ICE) Weekly Monthly
Mar21 210121 53.06 53.41 52.76 53.13 -0.18 50,200 71,551 -788 Hover/Click
Apr21 210121 52.96 53.30 52.64 53.05 -0.15 39,432 30,803 -1,294 Hover/Click
May21 210121 52.74 53.10 52.43 52.87 -0.11 28,930 20,724 -15 Hover/Click
Jun21 210121 52.48 52.82 52.20 52.61 -0.09 24,829 57,624 +1,682 Hover/Click
Jul21 210121 52.17 52.44 51.98 52.30 -0.08 6,766 12,268 +215 Hover/Click
Aug21 210121 51.91 52.03 51.71 51.98 -0.07 2,162 9,028 +373 Hover/Click
Sep21 210121 51.65 51.70 51.31 51.66 -0.06 2,000 15,278 +266 Hover/Click
Oct21 210121 51.34 51.34 51.34 51.34 -0.05 791 9,242 +108 Hover/Click
Nov21 210121 51.03 51.03 51.03 51.03 -0.04 740 8,430 -266 Hover/Click
Dec21 210121 50.74 50.83 50.43 50.71 -0.05 8,275 86,181 +131 Hover/Click
Jan22 210121 50.30 50.40 50.28 50.40 -0.04 426 5,202 +107 Hover/Click
Feb22 210121 50.13 50.13 50.13 50.13 -0.04 275 3,220 -34 Hover/Click
Mar22 210121 49.88 49.88 49.88 49.88 -0.04 291 8,552 -36 Hover/Click
Apr22 210121 49.64 49.64 49.64 49.64 -0.05 105 3,655 +1 Hover/Click
May22 210121 49.43 49.43 49.43 49.43 -0.05 100 3,387 +0 Hover/Click
Jun22 210121 49.24 49.24 49.24 49.24 -0.06 2,194 19,870 +176 Hover/Click
Total Volume and Open Interest 171,803 474,944 -17,658  
US Dollar Index(ICE) Weekly Monthly
Mar21 210121 90.400 90.405 90.030 90.128 -0.342 29,112 35,189 -1,723 Hover/Click
Jun21 210121 90.275 90.315 90.015 90.098 -0.342 255 737 +6 Hover/Click
Sep21 210121 90.082 90.082 90.082 90.082 -0.343 5 109 +7 Hover/Click
Total Volume and Open Interest 29,374 36,065 -1,707  
Australian Dollar(CME) Weekly Monthly
Mar21 210121 77.51 77.86 77.44 77.62 +0.15 132,306 143,311 -808 Hover/Click
Jun21 210121 77.67 77.89 77.48 77.66 +0.14 166 303 +37 Hover/Click
Sep21 210121 77.69 77.90 77.69 77.69 +0.15 0 300 +0 Hover/Click
Total Volume and Open Interest 132,658 144,283 -830  
British Pound(CME) Weekly Monthly
Mar21 210121 136.61 137.50 136.57 137.27 +0.78 94,679 143,978 -1,499 Hover/Click
Jun21 210121 136.78 137.56 136.78 137.34 +0.78 236 1,749 +76 Hover/Click
Sep21 210121 137.38 137.60 137.37 137.41 +0.78 10 341 +0 Hover/Click
Total Volume and Open Interest 94,959 147,096 -1,419  
Canadian Dollar(CME) Weekly Monthly
Mar21 210121 79.15 79.44 79.08 79.20 +0.09 85,100 148,208 -4,434 Hover/Click
Jun21 210121 79.27 79.45 79.10 79.21 +0.08 145 3,292 -22 Hover/Click
Sep21 210121 79.25 79.41 79.12 79.22 +0.08 9 784 +6 Hover/Click
Dec21 210121 79.30 79.42 79.14 79.22 +0.07 2 563 +2 Hover/Click
Total Volume and Open Interest 85,551 153,667 -5,201  
Japanese Yen(CME) Weekly Monthly
Mar21 210121 96.61 96.83 96.52 96.66 +0.02 116,638 190,538 -2,933 Hover/Click
Jun21 210121 96.68 96.93 96.63 96.76 +0.02 40 193 +5 Hover/Click
Sep21 210121 96.88 97.03 96.77 96.88 +0.02 0 190 +0 Hover/Click
Total Volume and Open Interest 116,738 191,540 -2,898  
Swiss Franc(CME) Weekly Monthly
Mar21 210121 112.58 113.18 112.54 113.11 +0.55 26,138 48,317 -103 Hover/Click
Jun21 210121 113.44 113.46 112.85 113.41 +0.55 40 126 -14 Hover/Click
Sep21 210121 113.71 113.73 113.71 113.71 +0.54 0 85 +0 Hover/Click
Total Volume and Open Interest 26,179 48,530 -117  
EuroFX(CME) Weekly Monthly
Mar21 210121 121.23 121.87 121.22 121.73 +0.51 228,555 669,718 -2,083 Hover/Click
Jun21 210121 121.57 122.11 121.53 121.97 +0.50 612 2,019 +58 Hover/Click
Sep21 210121 122.23 122.32 122.00 122.22 +0.51 89 1,202 -47 Hover/Click
Total Volume and Open Interest 230,037 676,515 -1,893  
Mexican Peso(CME) Weekly Monthly
Feb21 210121 505.63 509.63 504.00 506.13 -2.13 4 46 -4  
Mar21 210121 507.00 508.63 501.88 504.25 -2.25 66,120 144,877 -1,710 Hover/Click
Total Volume and Open Interest 66,836 145,735 -1,157  
Brazilian Real(CME) Weekly Monthly
Feb21 210121 188.00 191.05 185.15 186.55 -1.10 11,770 24,951 +151  
Mar21 210121 189.40 190.85 185.05 186.40 -1.10 671 2,218 -10 Hover/Click
Apr21 210121 188.90 190.35 185.10 186.15 -1.35 1 9 +0  
May21 210121 185.95 187.60 185.95 185.95 -1.30        
Total Volume and Open Interest 12,442 27,178 +141  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210121 169~050 169~110 168~060 168~140 -0~180 398,505 1,157,383 -5,559 Hover/Click
Jun21 210121 167~000 167~230 166~220 166~280 -0~170 10 58 +1 Hover/Click
Sep21 210121 166~280 166~280 166~280 166~280 -0~170       Hover/Click
Total Volume and Open Interest 398,515 1,157,441 -5,558  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210121 137~000 137~020 136~235 136~285 -0~025 1,497,258 3,360,875 +33,442 Hover/Click
Jun21 210121 136~000 136~010 135~230 135~280 -0~025 2,386 8,362 +2,161 Hover/Click
Sep21 210121 135~280 135~310 135~280 135~280 -0~025       Hover/Click
Total Volume and Open Interest 1,499,644 3,369,237 +35,603  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210121 125~252 125~256 125~216 125~250 +0~002 771,310 3,228,181 +52,106 Hover/Click
Jun21 210121 125~162 125~162 125~140 125~162 -0~006 378 379 +378 Hover/Click
Sep21 210121 125~162 125~162 125~162 125~162 -0~006       Hover/Click
Total Volume and Open Interest 771,688 3,228,560 +52,484  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210121 110~150 110~152 110~145 110~152 +0~003 270,854 1,971,964 +37,149 Hover/Click
Jun21 210121 110~152 110~152 110~152 110~152 +0~003       Hover/Click
Sep21 210121 110~152 110~152 110~152 110~152 +0~003       Hover/Click
Total Volume and Open Interest 270,854 1,971,964 +37,149  
Eurodollars(CME) Weekly Monthly
Mar21 210121 99.815 99.820 99.810 99.815 +0.005 120,279 1,117,415 +17,920 Hover/Click
Jun21 210121 99.820 99.830 99.820 99.825 +0.005 60,433 965,533 +2,654 Hover/Click
Sep21 210121 99.815 99.820 99.810 99.815 unch 90,023 804,094 +714 Hover/Click
Dec21 210121 99.785 99.790 99.780 99.785 unch 77,759 754,087 +3,390 Hover/Click
Mar22 210121 99.820 99.820 99.810 99.815 unch 101,478 761,651 +1,329 Hover/Click
Jun22 210121 99.800 99.810 99.790 99.800 unch 63,244 673,909 +334 Hover/Click
Sep22 210121 99.780 99.785 99.770 99.780 +0.005 87,469 530,534 -1,010 Hover/Click
Dec22 210121 99.725 99.730 99.710 99.725 +0.005 90,849 480,428 +447 Hover/Click
Mar23 210121 99.710 99.715 99.690 99.710 unch 105,901 788,801 +1,370 Hover/Click
Jun23 210121 99.640 99.640 99.615 99.635 unch 99,810 533,559 +9,740 Hover/Click
Sep23 210121 99.480 99.485 99.455 99.470 -0.005 144,544 536,468 +11,401 Hover/Click
Dec23 210121 99.400 99.405 99.365 99.390 -0.005 148,455 424,252 -5,304 Hover/Click
Mar24 210121 99.320 99.325 99.285 99.310 -0.010 69,514 370,523 +3,612 Hover/Click
Jun24 210121 99.230 99.235 99.195 99.215 -0.015 61,313 221,193 -6,885 Hover/Click
Sep24 210121 99.140 99.145 99.100 99.120 -0.015 100,761 203,622 +10,436 Hover/Click
Dec24 210121 99.055 99.055 99.005 99.030 -0.020 89,203 219,201 +8,080 Hover/Click
Mar25 210121 98.970 98.980 98.930 98.950 -0.020 34,894 162,352 -945 Hover/Click
Jun25 210121 98.895 98.900 98.850 98.870 -0.025 30,667 127,277 +2,758 Hover/Click
Total Volume and Open Interest 1,741,766 10,049,936 +105,223  
Ultra T-Bond(CBOT)
Mar21 210121 205~29 206~09 204~01 204~12 -1~07 179,799 1,074,729 -551  
Jun21 210121 202~21 204~16 202~15 202~23 -1~07 0 3 +0  
Sep21 210121 202~23 202~23 202~23 202~23 -1~07        
Total Volume and Open Interest 179,799 1,074,732 -551  
Ultra 10-Yr T-Note(CBOT)
Mar21 210121 153~300 154~015 153~120 153~190 -0~080 271,575 1,056,434 +4,226  
Jun21 210121 152~140 152~140 152~140 152~140 -0~080        
Sep21 210121 152~140 152~140 152~140 152~140 -0~080        
Total Volume and Open Interest 271,575 1,056,434 +4,226  
30 Day Federal Funds(CBOT)
Jan21 210121 99.910 99.912 99.910 99.910 unch 861 168,251 -143  
Feb21 210121 99.920 99.925 99.915 99.920 +0.005 3,578 157,911 +544  
Mar21 210121 99.925 99.925 99.920 99.925 +0.005 4,792 101,655 +2,054  
Apr21 210121 99.930 99.930 99.925 99.930 +0.005 2,565 108,862 +173  
May21 210121 99.930 99.930 99.925 99.930 +0.005 2,471 74,222 +224  
Jun21 210121 99.930 99.935 99.930 99.930 +0.005 3,428 61,522 +1,287  
Total Volume and Open Interest 28,644 1,061,488 +5,297  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210121 151.95 152.03 151.92 151.99 +0.04 1,119 13,593 +116 Hover/Click
Jun21 210121 151.99 151.99 151.99 151.99 +0.04       Hover/Click
Sep21 210121 151.99 151.99 151.99 151.99 +0.04       Hover/Click
Total Volume and Open Interest 1,119 13,593 +116  
Euro-Buxl(EUREX)
Mar21 210121 223.40 223.70 220.82 221.00 -2.42 89,795 274,545 +9,857  
Jun21 210121 219.34 219.34 219.34 219.34 -2.42 1 4,031 +1  
Sep21 210121 217.96 217.96 217.96 217.96 -2.42 0 1 +0  
Total Volume and Open Interest 89,796 278,577 +9,858  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210121 177.41 177.56 176.74 176.80 -0.65 720,922 1,360,770 +66,459 Hover/Click
Jun21 210121 174.57 174.57 173.90 173.90 -0.65 510 2,501 +481 Hover/Click
Sep21 210121 178.46 178.46 176.29 176.29 -0.65 8 8 +0 Hover/Click
Total Volume and Open Interest 721,440 1,363,279 +66,940  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210121 135.17 135.21 134.98 135.01 -0.17 357,837 1,068,408 +18,491 Hover/Click
Jun21 210121 135.65 135.65 135.51 135.51 -0.19 0 1 +0 Hover/Click
Sep21 210121 137.01 137.01 137.01 137.01 -0.17       Hover/Click
Total Volume and Open Interest 357,837 1,068,409 +18,491  
Euro-Schatz(EUREX)
Mar21 210121 112.28 112.28 112.24 112.25 -0.03 383,289 1,520,312 +87,239  
Jun21 210121 112.15 112.15 112.15 112.15 -0.03 0 2 +0  
Sep21 210121 112.83 112.83 112.83 112.83 -0.03        
Total Volume and Open Interest 383,289 1,520,314 +87,239  
3-Mth Euribor(EUREX)
Mar21 210121 100.545 100.545 100.545 100.545 unch 0 872 +0  
Jun21 210121 100.545 100.545 100.545 100.545 -0.010 0 518 +0  
Sep21 210121 100.545 100.545 100.545 100.545 -0.010 0 941 +0  
Total Volume and Open Interest 5 3,483 +5  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210121 134~11 134~13 133~25 133~31 -0~11 258,974 486,446 +516 Hover/Click
Jun21 210121 132~32 132~32 132~32 132~32 -0~11 0 63 +0 Hover/Click
Total Volume and Open Interest 258,974 486,509 +516  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210121 99.99 99.99 99.98 99.99 unch 31,382 574,866 +7,252 Hover/Click
Jun21 210121 100.03 100.03 100.01 100.03 unch 45,972 709,745 -1,073 Hover/Click
Sep21 210121 100.06 100.06 100.04 100.04 -0.01 34,774 541,757 -4,014 Hover/Click
Dec21 210121 100.06 100.07 100.04 100.06 -0.00 31,527 515,223 +5,239 Hover/Click
Mar22 210121 99.99 99.99 99.96 99.98 -0.00 23,399 637,403 -2,859 Hover/Click
Jun22 210121 99.97 99.97 99.95 99.96 -0.01 19,671 309,839 +2,843 Hover/Click
Total Volume and Open Interest 331,125 4,380,246 +20,782  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210121 100.550 100.550 100.540 100.545 -0.005 18,287 345,987 +152  
Jun21 210121 100.550 100.555 100.540 100.545 -0.010 22,536 395,765 -1,310  
Sep21 210121 100.555 100.555 100.540 100.545 -0.010 25,962 321,276 -3,183  
Total Volume and Open Interest 410,313 3,259,570 -3,327  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210121 99.99 99.99 99.98 99.99 unch 865 126,792 +57  
Jun21 210121 99.98 99.98 99.97 99.98 unch 606 150,036 +181  
Sep21 210121 99.97 99.97 99.96 99.97 unch 1,166 127,025 -512  
Dec21 210121 99.94 99.95 99.94 99.95 unch 6,624 121,892 +1,707  
Mar22 210121 99.92 99.93 99.91 99.92 -0.01 1,536 124,659 +450  
Jun22 210121 99.89 99.89 99.88 99.89 unch 611 55,957 +499  
Sep22 210121 99.85 99.86 99.85 99.86 unch 3,725 48,204 -806  
Dec22 210121 99.81 99.81 99.81 99.81 unch 866 29,393 +357  
Mar23 210121 99.78 99.78 99.77 99.77 unch 4 774 +0  
Jun23 210121 99.71 99.71 99.71 99.71 unch 0 500 +0  
Total Volume and Open Interest 16,003 785,944 +1,933  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210121 98.91 98.93 98.89 98.93 +0.02 135,180 1,406,053 +3,801  
Jun21 210121 98.90 98.90 98.90 98.90 +0.02 0 1 +0  
Total Volume and Open Interest 135,180 1,406,054 +3,801  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210121 99.82 99.82 99.81 99.82 unch 55,243 851,697 +11,822  
Jun21 210121 99.81 99.81 99.81 99.81 +0.01 0 1 +0  
Total Volume and Open Interest 55,243 851,698 +11,822  
Gold(CMX) Weekly Monthly
Feb21 210121 1871.0 1874.6 1857.5 1865.9 -0.6 331,589 206,473 -28,481 Hover/Click
Apr21 210121 1875.6 1878.1 1861.2 1869.3 -0.9 90,416 250,403 +20,717 Hover/Click
Jun21 210121 1877.1 1880.7 1863.8 1871.8 -0.9 6,718 47,374 +3,088 Hover/Click
Aug21 210121 1876.9 1882.7 1867.6 1874.0 -0.8 1,633 14,646 +150 Hover/Click
Oct21 210121 1870.0 1875.9 1870.0 1875.9 -0.8 535 6,338 +3 Hover/Click
Dec21 210121 1883.5 1886.5 1870.7 1877.8 -0.8 849 11,332 +108 Hover/Click
Feb22 210121 1876.5 1879.5 1875.7 1879.5 -1.0 90 3,344 -4 Hover/Click
Apr22 210121 1882.1 1882.1 1882.1 1882.1 -1.0 0 23 +0 Hover/Click
Jun22 210121 1885.0 1885.0 1885.0 1885.0 -1.0 15 128 +15 Hover/Click
Aug22 210121 1886.5 1886.5 1886.5 1886.5 -1.0 0 4 +0 Hover/Click
Oct22 210121 1890.2 1890.2 1890.2 1890.2 -1.0       Hover/Click
Dec22 210121 1893.6 1899.4 1888.0 1892.3 -1.0 6 277 +1 Hover/Click
Total Volume and Open Interest 432,264 541,330 -4,362  
Silver(CMX) Weekly Monthly
Mar21 210121 2591.0 2613.0 2570.0 2585.4 +8.8 108,897 130,257 -1,443 Hover/Click
May21 210121 2594.0 2616.5 2574.5 2590.1 +8.4 3,070 20,714 +756 Hover/Click
Jul21 210121 2599.0 2617.5 2582.5 2596.2 +8.6 598 5,981 -82 Hover/Click
Sep21 210121 2622.5 2622.5 2592.5 2602.0 +8.7 294 4,738 +2 Hover/Click
Dec21 210121 2622.0 2630.5 2605.0 2610.3 +8.3 82 3,853 +31 Hover/Click
Mar22 210121 2619.7 2619.7 2619.7 2619.7 +8.3 3 27 +0 Hover/Click
May22 210121 2624.7 2624.7 2624.7 2624.7 +8.3 0 4 +0 Hover/Click
Total Volume and Open Interest 113,205 166,896 -718  
Platinum(NYMEX) Weekly Monthly
Jan21 210121 1128.5 1128.8 1124.2 1124.2 +11.4 11 231 -121 Hover/Click
Apr21 210121 1121.0 1163.4 1105.8 1128.0 +11.6 14,724 57,335 -43 Hover/Click
Jul21 210121 1120.7 1165.7 1120.4 1131.9 +11.9 348 1,969 +43 Hover/Click
Oct21 210121 1130.0 1149.5 1130.0 1134.2 +10.9 14 113 +0 Hover/Click
Total Volume and Open Interest 15,112 59,812 -116  
Palladium(NYMEX) Weekly Monthly
Mar21 210121 2376.00 2414.50 2365.50 2375.10 -28.10 2,341 9,106 -24 Hover/Click
Jun21 210121 2397.00 2419.00 2377.00 2380.40 -28.30 65 349 +62 Hover/Click
Sep21 210121 2378.60 2378.60 2378.60 2378.60 -28.30       Hover/Click
Total Volume and Open Interest 2,406 9,456 +16  
Copper(CMX) Weekly Monthly
Mar21 210121 364.40 367.35 363.35 364.75 +0.60 110,268 156,329 -350 Hover/Click
May21 210121 365.25 367.75 364.00 365.35 +0.70 12,986 42,332 +2,175 Hover/Click
Jul21 210121 365.25 367.50 364.10 365.40 +0.75 5,605 19,781 -212 Hover/Click
Sep21 210121 366.40 367.15 363.90 365.20 +0.85 1,781 18,039 +2 Hover/Click
Dec21 210121 365.10 366.75 363.35 364.50 +0.90 814 8,675 +179 Hover/Click
Total Volume and Open Interest 132,711 254,998 +1,877  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210121 31064 31188 31016 31082 -14 191,002 86,484 +151 Hover/Click
Jun21 210121 31017 31071 30912 30970 -11 117 134 +21 Hover/Click
Sep21 210121 30918 30918 30877 30918 -10 0 9 +0 Hover/Click
Dec21 210121 30814 30814 30814 30814 -10 0 1 +0 Hover/Click
Total Volume and Open Interest 191,119 86,628 +172  
S & P 500(CME) Weekly Monthly
Mar21 210121 3846.00 3858.75 3842.00 3846.00 +1.00 1,900 15,292 -850 Hover/Click
Jun21 210121 3836.00 3836.00 3836.00 3836.00 +1.00       Hover/Click
Sep21 210121 3825.50 3825.50 3825.50 3825.50 +1.00       Hover/Click
Dec21 210121 3811.00 3811.00 3811.00 3811.00 +1.00       Hover/Click
Total Volume and Open Interest 1,900 15,366 -850  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210121 3841.50 3859.75 3836.50 3846.00 +1.00 1,315,580 2,579,582 +8,494 Hover/Click
Jun21 210121 3838.00 3849.00 3826.75 3836.00 +1.00 3,401 19,610 +1,916 Hover/Click
Sep21 210121 3830.00 3838.75 3820.25 3825.50 +1.00 2 66 +1 Hover/Click
Dec21 210121 3811.00 3820.00 3811.00 3811.00 +1.00 0 40 +0 Hover/Click
Total Volume and Open Interest 1,318,983 2,599,308 +10,411  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210121 13288.50 13423.50 13283.25 13395.50 +101.25 481,603 233,072 -2,334 Hover/Click
Jun21 210121 13295.75 13408.00 13271.50 13382.00 +101.25 610 1,970 -1 Hover/Click
Sep21 210121 13330.00 13382.75 13270.00 13379.50 +104.00 2 7 -1 Hover/Click
Total Volume and Open Interest 482,215 235,051 -2,336  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210121 2462.00 2476.30 2447.70 2449.70 -16.80 14,035 53,987 -8 Hover/Click
Jun21 210121 2462.40 2462.40 2462.40 2462.40 -14.60       Hover/Click
Sep21 210121 2467.10 2467.10 2467.10 2467.10 -14.70       Hover/Click
Total Volume and Open Interest 14,035 53,987 -8  
Volatility Index(CBOE)
Jan21 210120 22.90 23.00 22.20 22.59 -0.64 6,084 40,776 -9,084  
Feb21 210121 24.81 25.20 24.50 24.53 -0.25 82,939 220,268 +13,180  
Mar21 210121 26.20 26.62 26.05 26.23 -0.05 28,649 58,901 +1,551  
Apr21 210121 26.69 27.07 26.46 26.83 +0.15 13,480 21,639 +4,295  
Total Volume and Open Interest 196,659 331,110 -23,405  
S & P 600(CME)
Mar21 210121 1217.30 1217.30 1217.30 1217.30 -13.20        
Jun21 210121 1218.10 1218.10 1218.10 1218.10 -13.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210121 2152.00 2166.10 2132.20 2138.50 -19.20 179,540 554,774 -1,302 Hover/Click
Jun21 210121 2151.00 2161.10 2128.50 2134.30 -19.00 40 425 +1 Hover/Click
Sep21 210121 2131.10 2131.10 2131.10 2131.10 -17.80       Hover/Click
Total Volume and Open Interest 179,580 555,199 -1,301  
Nikkei 225(CME)
Mar21 210121 28705 28855 28525 28680 -45 9,704 16,251 +47  
Jun21 210121 28545 28695 28420 28545 -25 2 17 -1  
Total Volume and Open Interest 9,706 16,268 +46  
Nikkei 225(SGX) Weekly Monthly
Mar21 210121 28545 28835 28480 28695 +180 44,708 100,344 -4,055  
Jun21 210121 28485 28540 28485 28540 +180 12 7,236 -11  
Sep21 210121 28515 28515 28515 28515 +180 0 88 +0  
Total Volume and Open Interest 44,744 133,061 -4,058  
Nikkei 225 Mini(JPX)
Mar21 210121 28740 28835 28650 28730 +240 446,620 276,071 +2,567  
Jun21 210121 28340 28640 28295 28540 +240 11,563 7,976 -68  
Sep21 210121 28245 28575 28245 28480 +240 187 857 -46  
Total Volume and Open Interest 478,995 329,649 +6,455  
Nikkei 225(JPX)
Mar21 210121 28740 28840 28660 28730 +240 39,292 218,564 +95  
Jun21 210121 28560 28640 28490 28540 +240 289 24,191 +254  
Sep21 210121 28480 28480 28480 28480 +240 0 1,404 +200  
Total Volume and Open Interest 39,582 315,182 +847  
Nikkei 225(CME) Yen
Mar21 210121 28665 28830 28500 28665 -35 46,244 48,405 -940  
Jun21 210121 28545 28635 28320 28475 -35 14 31 -5  
Sep21 210121 28405 28405 28405 28405 -30        
Total Volume and Open Interest 46,258 48,446 -935  
Nikkei 225(CME) e-Mini Yen
Mar21 210121 28670 28710 28670 28670 -30        
Jun21 210121 28480 28480 28480 28480 -30        
Sep21 210121 28410 28410 28410 28410 -30        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb21 210121 5640.0 5662.5 5571.0 5586.0 -37.5 63,424 238,460 -792  
Mar21 210121 5637.5 5637.5 5574.5 5580.5 -37.5 343 8,575 +25  
Apr21 210121 5569.5 5569.5 5569.5 5569.5 -37.5        
Jun21 210121 5488.5 5488.5 5488.5 5488.5 -37.0 0 12 +0  
Sep21 210121 5470.0 5470.0 5470.0 5470.0 -37.0        
Dec21 210121 5444.0 5444.0 5444.0 5444.0 -38.0 0 28,501 +0  
Total Volume and Open Interest 63,769 285,052 -768  
Hang Seng Index(HKFE) Weekly Monthly
Jan21 210121 29898 30143 29778 29915 +23 193,832 116,432 +4,506  
Feb21 210121 29855 30128 29775 29911 +26 3,376 4,273 +1,851  
Mar21 210121 29818 30081 29740 29855 +23 1,275 9,992 +62  
Total Volume and Open Interest 198,912 134,939 +6,303  
DAX(EUREX) Weekly Monthly
Mar21 210121 13953.0 14017.0 13859.0 13919.0 +16.0 43,198 70,382 +3,260  
Jun21 210121 13960.0 13960.0 13900.0 13925.0 +16.0 20 171 +2  
Sep21 210121 13906.0 13906.0 13906.0 13906.0 +14.0 2 13 +1  
Total Volume and Open Interest 43,220 70,566 +3,263  
Mini-DAX(EUREX)
Mar21 210121 13957.0 14017.0 13860.0 13919.0 +16.0 30,160 16,244 +965  
Jun21 210121 14005.0 14007.0 13907.0 13925.0 +16.0 27 113 +4  
Sep21 210121 13906.0 13906.0 13906.0 13906.0 +14.0 0 2 +0  
Total Volume and Open Interest 30,187 16,359 +969  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210121 3623 3640 3598 3617 +5 598,795 3,188,912 +71,694  
Jun21 210121 3573 3577 3555 3563 +5 180 65,372 +166  
Sep21 210121 3550 3550 3550 3550 +4 0 386 +0  
Total Volume and Open Interest 598,975 3,300,387 +71,860  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210121 10874 10901 10795 10817 -31 26,075 148,606 +2,422  
Jun21 210121 10750 10750 10655 10655 -31 277 6,931 +247  
Sep21 210121 10626 10626 10626 10626 -32 0 13 +0  
Total Volume and Open Interest 26,352 155,550 +2,669  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210121 6715.50 6736.00 6659.00 6678.50 -9.50 81,959 741,204 +127  
Jun21 210121 6662.00 6662.00 6622.50 6622.50 -9.00 2 99 +0  
Sep21 210121 6569.50 6569.50 6569.50 6569.50 -9.00 2 11 +1  
Total Volume and Open Interest 81,963 741,317 +128  
SPI 200(SFE) Weekly Monthly
Mar21 210121 6705.0 6777.0 6697.0 6772.0 +59.0 26,834 260,500 +510  
Jun21 210121 6730.0 6753.0 6730.0 6753.0 +59.0 0 626 +0  
Sep21 210121 6682.0 6682.0 6682.0 6682.0 +59.0        
Total Volume and Open Interest 27,228 262,169 +733  
FTSE MIB(ISE)
Mar21 210121 22695.00 22790.00 22330.00 22408.00 -186.00 15,165 66,343 +6,294  
Jun21 210121 22450.00 22485.00 22115.00 22126.00 -186.00 50 291 +64  
Sep21 210121 21970.00 21970.00 21951.00 21951.00 -201.00 0 9 +0  
Total Volume and Open Interest 15,215 66,643 +6,358  
KOSPI 200(KFE)
Mar21 210121 426.80 430.20 424.25 429.70 +6.10 332,002 231,315 +3,577  
Jun21 210121 426.45 429.50 424.00 429.25 +6.05 207 18,194 +248  
Sep21 210121 425.00 427.00 424.70 424.70 +1.20 2 698 +0  
Total Volume and Open Interest 332,217 280,147 +4,025  
GSCI(CME) Weekly Monthly
Feb21 210121 433.85 434.05 432.15 433.75 +0.40 131 5,879 +60  
Mar21 210121 434.20 434.20 434.20 434.20 +0.40 0 1 +0  
Apr21 210121 435.20 435.20 435.20 435.20 +0.60        
Total Volume and Open Interest 131 5,880 -366  
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php