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 Fri January 22, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210122 1367.00 1367.00 1305.25 1311.75 -58.50 182,300 358,270 -7,965 Hover/Click
May21 210122 1365.75 1365.75 1305.00 1311.75 -57.00 53,327 173,185 +1,094 Hover/Click
Jul21 210122 1351.50 1351.50 1291.25 1298.50 -56.00 38,783 144,871 +310 Hover/Click
Aug21 210122 1300.50 1304.75 1246.50 1254.00 -56.50 3,522 14,280 +209 Hover/Click
Sep21 210122 1210.25 1210.25 1152.25 1161.00 -57.25 3,060 9,747 +465 Hover/Click
Nov21 210122 1165.00 1165.00 1103.25 1112.00 -56.50 44,920 170,875 +5,924 Hover/Click
Jan22 210122 1155.00 1158.25 1099.00 1106.75 -54.75 1,462 15,822 +37 Hover/Click
Mar22 210122 1127.00 1127.00 1074.50 1081.50 -49.25 2,050 36,162 +200 Hover/Click
May22 210122 1111.00 1111.00 1067.00 1073.00 -47.00 693 8,126 +243 Hover/Click
Jul22 210122 1106.50 1106.50 1062.25 1068.00 -44.00 842 4,921 +166 Hover/Click
Aug22 210122 1049.00 1049.00 1049.00 1049.00 -44.00 0 84 +0 Hover/Click
Sep22 210122 1022.25 1022.25 1022.25 1022.25 -38.00 0 265 +0 Hover/Click
Nov22 210122 1035.00 1035.00 999.00 1002.25 -34.00 339 5,886 +89 Hover/Click
Jan23 210122 1003.75 1003.75 1003.75 1003.75 -32.75 0 3 +0 Hover/Click
Total Volume and Open Interest 331,299 942,599 +773  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210122 437.50 437.60 420.00 421.60 -16.60 57,598 163,697 -1,080 Hover/Click
May21 210122 434.10 434.80 416.30 417.90 -17.40 25,382 87,440 -109 Hover/Click
Jul21 210122 431.00 431.20 412.40 414.00 -17.90 13,041 62,312 -594 Hover/Click
Aug21 210122 417.50 417.50 397.70 399.30 -19.70 2,953 11,323 +311 Hover/Click
Sep21 210122 399.00 399.00 378.90 380.60 -19.90 1,633 11,957 +130 Hover/Click
Oct21 210122 381.50 381.50 361.10 363.30 -20.00 1,205 13,604 +66 Hover/Click
Dec21 210122 378.00 378.40 358.30 360.60 -19.90 4,853 43,843 +318 Hover/Click
Jan22 210122 370.10 370.10 355.20 357.10 -19.30 135 3,697 +32 Hover/Click
Mar22 210122 360.90 360.90 346.10 347.60 -17.30 263 3,985 +125 Hover/Click
May22 210122 356.00 356.00 343.70 344.60 -16.50 129 3,350 +55 Hover/Click
Total Volume and Open Interest 107,347 408,864 -779  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210122 43.30 43.46 42.08 42.27 -1.16 65,621 182,742 -2,470 Hover/Click
May21 210122 42.60 42.70 41.33 41.55 -1.20 37,160 90,462 -1,575 Hover/Click
Jul21 210122 42.09 42.09 40.80 41.07 -1.08 22,070 76,545 -76 Hover/Click
Aug21 210122 40.76 41.11 39.98 40.29 -0.90 5,066 18,167 +428 Hover/Click
Sep21 210122 39.80 40.16 39.08 39.48 -0.76 2,699 12,571 -121 Hover/Click
Oct21 210122 38.85 39.25 38.17 38.75 -0.58 2,134 16,107 +375 Hover/Click
Dec21 210122 38.95 38.95 37.82 38.42 -0.57 7,338 48,773 +197 Hover/Click
Jan22 210122 38.19 38.19 37.46 38.08 -0.53 737 4,816 +218 Hover/Click
Mar22 210122 37.85 37.85 37.04 37.66 -0.51 526 5,374 +117 Hover/Click
May22 210122 36.96 37.31 36.70 37.31 -0.53 197 3,845 +27 Hover/Click
Total Volume and Open Interest 143,782 462,904 -2,874  
Canola(WCE) Weekly Monthly
Mar21 210122 657.0 659.2 647.6 649.6 -7.4 20,689 72,225 -2,363 Hover/Click
May21 210122 645.0 645.6 634.3 635.8 -9.2 17,912 33,619 +1,770 Hover/Click
Jul21 210122 632.0 633.0 622.4 623.6 -8.9 10,002 39,468 +1,215 Hover/Click
Nov21 210122 553.0 554.5 544.2 545.4 -7.6 4,051 64,593 -57 Hover/Click
Jan22 210122 548.0 552.8 546.8 546.8 -6.3 54 1,820 +50 Hover/Click
Total Volume and Open Interest 52,709 211,828 +616  
Corn(CBOT) Weekly Monthly
Mar21 210122 522.50 522.75 499.25 500.50 -23.75 217,777 732,214 -13,273 Hover/Click
May21 210122 524.75 524.75 501.25 503.00 -23.25 89,349 391,405 +18,145 Hover/Click
Jul21 210122 520.75 520.75 497.25 498.75 -23.50 57,404 278,989 +2,541 Hover/Click
Sep21 210122 470.00 471.00 449.75 451.50 -21.25 15,315 147,471 +873 Hover/Click
Dec21 210122 447.75 447.75 428.25 430.25 -18.50 40,740 282,054 +1,514 Hover/Click
Mar22 210122 453.50 453.75 435.50 437.50 -17.75 4,633 28,865 +816 Hover/Click
May22 210122 456.50 456.50 440.00 441.25 -17.50 1,022 3,831 +113 Hover/Click
Jul22 210122 459.50 459.50 442.75 444.00 -17.00 1,174 16,926 -137 Hover/Click
Sep22 210122 424.00 424.50 409.00 411.00 -13.00 133 3,353 +0 Hover/Click
Dec22 210122 409.50 409.75 399.75 401.50 -7.50 1,432 17,761 +644 Hover/Click
Total Volume and Open Interest 429,230 1,904,855 +11,331  
Wheat(CBOT) Weekly Monthly
Mar21 210122 658.50 659.00 633.00 634.50 -26.25 66,033 185,065 -1,502 Hover/Click
May21 210122 660.00 660.25 634.25 636.00 -26.25 30,173 74,043 +1,257 Hover/Click
Jul21 210122 645.00 645.50 622.00 624.00 -23.75 31,529 95,869 +715 Hover/Click
Sep21 210122 646.00 646.00 623.25 625.00 -23.25 9,444 34,194 +770 Hover/Click
Dec21 210122 651.50 651.50 628.50 630.50 -23.25 11,686 40,732 +1,860 Hover/Click
Mar22 210122 652.00 654.25 634.50 636.25 -22.25 1,024 9,167 +260 Hover/Click
Total Volume and Open Interest 150,251 444,342 +3,444  
Wheat(KCBT) Weekly Monthly
Mar21 210122 633.75 634.25 611.75 613.25 -22.50 20,575 106,803 +98 Hover/Click
May21 210122 636.25 637.75 615.75 617.00 -22.00 8,686 40,527 -6 Hover/Click
Jul21 210122 637.00 637.00 615.50 616.75 -21.75 10,189 48,427 +666 Hover/Click
Sep21 210122 638.75 639.25 618.50 619.50 -21.50 1,627 9,572 +43 Hover/Click
Dec21 210122 643.75 644.75 624.50 625.50 -21.00 1,010 12,345 +47 Hover/Click
Mar22 210122 642.00 645.75 627.50 627.50 -20.25 64 1,039 +23 Hover/Click
May22 210122 627.25 627.25 612.50 612.50 -17.25 0 73 +0 Hover/Click
Total Volume and Open Interest 42,172 219,486 +873  
Wheat(MGE) Weekly Monthly
Mar21 210122 634.50 634.50 611.00 612.50 -22.75 6,279 39,139 -1,928 Hover/Click
May21 210122 642.75 643.25 619.75 621.50 -22.75 2,979 19,047 +852 Hover/Click
Jul21 210122 648.25 648.25 626.00 627.25 -22.00 1,575 15,269 +267 Hover/Click
Sep21 210122 651.00 651.00 631.00 631.75 -21.00 918 11,373 -4 Hover/Click
Dec21 210122 647.75 647.75 635.25 637.25 -20.25 659 5,587 +122 Hover/Click
Mar22 210122 641.25 641.25 636.50 636.50 -19.25 39 594 +16 Hover/Click
Total Volume and Open Interest 12,449 91,025 -675  
Oats(CBOT) Weekly Monthly
Mar21 210122 360.50 361.75 340.50 345.25 -15.25 361 3,731 +47 Hover/Click
May21 210122 352.00 356.75 337.75 342.00 -14.50 184 675 +116 Hover/Click
Jul21 210122 336.00 336.00 336.00 336.00 -12.50 4 94 +0 Hover/Click
Sep21 210122 307.25 307.25 307.25 307.25 -11.75 4 16 +4 Hover/Click
Total Volume and Open Interest 570 4,897 +176  
Rough Rice(CBOT) Weekly Monthly
Mar21 210122 13.22 13.30 13.18 13.27 +0.03 345 9,803 +66 Hover/Click
May21 210122 13.42 13.46 13.40 13.44 +0.02 93 237 +6 Hover/Click
Jul21 210122 13.38 13.44 13.38 13.44 -0.01 0 68 +0 Hover/Click
Sep21 210122 12.60 12.60 12.60 12.60 +0.01 0 175 +0 Hover/Click
Total Volume and Open Interest 438 10,283 +72  
Live Cattle(CME) Weekly Monthly
Feb21 210122 114.535 116.785 114.180 116.730 +2.630 15,975 53,216 -3,700 Hover/Click
Apr21 210122 120.050 122.600 119.830 122.535 +2.585 26,011 129,536 +1,219 Hover/Click
Jun21 210122 117.200 118.950 116.950 118.800 +1.665 14,148 70,235 +1,063 Hover/Click
Aug21 210122 117.050 118.400 116.885 118.285 +1.205 7,387 34,564 +318 Hover/Click
Oct21 210122 120.535 121.535 120.385 121.330 +0.750 2,911 18,458 +181 Hover/Click
Dec21 210122 123.035 123.785 122.800 123.480 +0.500 1,087 9,184 +56 Hover/Click
Total Volume and Open Interest 67,890 318,950 -761  
Feeder Cattle(CME) Weekly Monthly
Jan21 210122 136.000 138.800 135.880 137.250 +1.370 437 1,939 -183 Hover/Click
Mar21 210122 139.330 144.150 139.300 144.150 +5.000 4,991 20,380 -192 Hover/Click
Apr21 210122 142.250 146.330 142.080 146.130 +4.250 2,039 5,581 +325 Hover/Click
May21 210122 144.050 147.130 144.050 147.035 +3.100 1,669 6,131 +14 Hover/Click
Aug21 210122 150.550 153.000 150.550 152.700 +2.250 890 4,904 -185 Hover/Click
Sep21 210122 151.535 154.500 151.535 154.080 +2.545 231 855 -34 Hover/Click
Oct21 210122 152.500 154.900 152.500 154.550 +1.950 106 443 +20 Hover/Click
Total Volume and Open Interest 10,381 40,363 -227  
Lean Hogs(CME) Weekly Monthly
Feb21 210122 68.200 70.130 68.130 69.930 +1.830 13,759 30,524 -2,107 Hover/Click
Apr21 210122 73.930 76.250 73.850 76.150 +2.250 15,509 85,755 +2,053 Hover/Click
May21 210122 79.180 80.530 79.180 80.530 +2.050 68 1,798 -9  
Jun21 210122 85.100 86.850 85.100 86.800 +1.520 5,978 36,352 +109 Hover/Click
Jul21 210122 86.050 87.250 86.000 87.200 +1.020 1,757 16,467 +48 Hover/Click
Aug21 210122 86.080 86.830 85.950 86.780 +0.700 1,910 18,355 +194 Hover/Click
Oct21 210122 74.830 75.000 74.330 74.950 +0.070 1,431 11,898 +379 Hover/Click
Dec21 210122 69.150 69.280 68.450 69.100 -0.150 507 5,094 +228 Hover/Click
Total Volume and Open Interest 41,188 208,237 +995  
Class III Milk(CME) Weekly Monthly
Jan21 210122 16.18 16.20 16.16 16.16 +0.01 198 3,469 -78 Hover/Click
Feb21 210122 16.40 16.64 16.30 16.46 unch 1,035 3,667 -18 Hover/Click
Mar21 210122 17.30 17.69 17.28 17.54 +0.21 664 3,635 +152 Hover/Click
Apr21 210122 17.49 17.56 17.41 17.54 +0.13 215 2,364 +29 Hover/Click
May21 210122 17.48 17.48 17.36 17.42 +0.01 100 1,944 +29 Hover/Click
Jun21 210122 17.44 17.60 17.44 17.59 +0.10 105 2,023 +29 Hover/Click
Jul21 210122 17.60 17.73 17.60 17.70 +0.14 72 915 +32 Hover/Click
Aug21 210122 17.77 17.83 17.77 17.77 +0.14 85 889 +78 Hover/Click
Sep21 210122 17.75 17.83 17.75 17.75 +0.14 78 836 +31 Hover/Click
Oct21 210122 17.75 17.81 17.75 17.76 +0.10 35 768 +25 Hover/Click
Nov21 210122 17.55 17.61 17.55 17.58 +0.08 19 646 +10 Hover/Click
Dec21 210122 17.30 17.30 17.30 17.30 +0.03 16 633 +13 Hover/Click
Jan22 210122 17.02 17.02 17.02 17.02 unch 5 59 +5 Hover/Click
Total Volume and Open Interest 2,627 21,876 +337  
Cocoa(ICE) Weekly Monthly
Mar21 210122 2536 2537 2483 2529 -21 20,172 84,521 -348 Hover/Click
May21 210122 2498 2498 2443 2486 -22 12,544 65,490 +1,373 Hover/Click
Jul21 210122 2495 2495 2438 2480 -23 5,525 29,970 +151 Hover/Click
Sep21 210122 2478 2486 2439 2480 -24 2,405 21,152 +158 Hover/Click
Dec21 210122 2495 2495 2440 2480 -25 1,431 12,967 +578 Hover/Click
Mar22 210122 2463 2478 2434 2474 -26 168 5,879 +9 Hover/Click
May22 210122 2443 2476 2443 2472 -25 110 1,022 +87 Hover/Click
Total Volume and Open Interest 42,382 226,501 +2,030  
Coffee "C"(ICE) Weekly Monthly
Mar21 210122 125.70 126.30 122.85 124.05 -2.40 19,721 96,144 -1,656 Hover/Click
May21 210122 128.00 128.25 125.00 126.20 -2.30 7,632 52,736 -19 Hover/Click
Jul21 210122 129.90 130.05 127.00 128.10 -2.30 3,330 35,419 +387 Hover/Click
Sep21 210122 131.70 131.85 128.75 129.90 -2.25 1,630 36,399 +145 Hover/Click
Dec21 210122 133.70 133.75 130.75 131.85 -2.30 537 24,086 +62 Hover/Click
Mar22 210122 135.25 135.45 132.65 133.65 -2.30 219 8,772 +75 Hover/Click
Total Volume and Open Interest 33,431 266,695 -886  
Orange Juice(ICE) Weekly Monthly
Mar21 210122 117.50 117.80 116.00 116.90 -1.00 1,140 8,531 -37 Hover/Click
May21 210122 119.20 119.20 117.90 118.85 -0.75 232 1,127 +116 Hover/Click
Jul21 210122 121.00 122.00 120.20 121.55 -0.45 126 312 +62 Hover/Click
Sep21 210122 123.25 124.30 123.20 124.30 -0.45 104 107 +33 Hover/Click
Nov21 210122 125.90 126.90 125.60 126.90 -0.55 70 73 +59 Hover/Click
Jan22 210122 127.20 128.30 127.20 128.30 -0.55 0 1 +0 Hover/Click
Total Volume and Open Interest 1,672 10,151 +233  
Sugar #11(ICE) Weekly Monthly
Mar21 210122 15.99 16.04 15.73 15.87 -0.18 50,379 399,121 -4,888 Hover/Click
May21 210122 15.26 15.26 14.95 15.08 -0.21 23,250 206,413 -273 Hover/Click
Jul21 210122 14.70 14.74 14.49 14.61 -0.17 17,323 161,945 +5,714 Hover/Click
Oct21 210122 14.53 14.53 14.30 14.42 -0.14 8,077 121,366 +692 Hover/Click
Mar22 210122 14.71 14.77 14.53 14.66 -0.14 2,968 70,780 +642 Hover/Click
May22 210122 13.88 13.93 13.72 13.82 -0.14 914 46,256 +50 Hover/Click
Jul22 210122 13.24 13.35 13.14 13.21 -0.17 919 37,923 +235 Hover/Click
Oct22 210122 12.99 13.11 12.93 12.98 -0.16 528 32,699 -100 Hover/Click
Total Volume and Open Interest 105,015 1,103,852 +2,187  
London Cocoa(LCE) Weekly Monthly
Mar21 210122 1734 1742 1704 1733 -8 7,261 71,875 -90 Hover/Click
May21 210122 1694 1694 1659 1684 -8 8,503 41,059 +486 Hover/Click
Jul21 210122 1675 1676 1645 1670 -5 5,402 29,075 +108 Hover/Click
Sep21 210122 1671 1672 1642 1669 -1 2,758 30,647 +1,092 Hover/Click
Dec21 210122 1683 1688 1658 1685 +3 2,323 35,441 +357 Hover/Click
Mar22 210122 1684 1690 1661 1688 +4 427 11,358 +184 Hover/Click
May22 210122 1675 1696 1668 1693 +5 141 4,759 +85 Hover/Click
Total Volume and Open Interest 26,819 226,980 +2,220  
London Sugar(LCE) Weekly Monthly
Mar21 210122 448.70 449.10 441.00 444.80 -5.50 4,747 40,731 -559 Hover/Click
May21 210122 435.20 435.50 427.00 429.80 -6.50 2,791 39,812 +180 Hover/Click
Aug21 210122 423.30 423.30 414.90 418.20 -5.40 1,627 17,906 +399 Hover/Click
Oct21 210122 409.00 409.80 402.50 405.60 -4.20 175 5,383 +60 Hover/Click
Dec21 210122 404.60 405.80 401.00 402.00 -4.00 48 3,534 +10 Hover/Click
Total Volume and Open Interest 9,412 110,255 +96  
Cotton(ICE) Weekly Monthly
Mar21 210122 82.52 82.56 81.50 81.56 -1.01 15,919 117,684 -1,427 Hover/Click
May21 210122 83.40 83.50 82.60 82.66 -0.84 10,985 60,666 +1,260 Hover/Click
Jul21 210122 84.22 84.31 83.44 83.56 -0.74 5,206 35,468 +346 Hover/Click
Oct21 210122 80.02 80.02 80.02 80.02 -0.62 0 19 +0 Hover/Click
Dec21 210122 78.85 79.04 78.21 78.47 -0.57 2,713 29,327 +41 Hover/Click
Mar22 210122 79.26 79.42 78.58 78.77 -0.50 172 2,163 +73 Hover/Click
Total Volume and Open Interest 35,567 249,672 +754  
Lumber(CME) Weekly Monthly
Mar21 210122 796.0 796.0 796.0 796.0 +48.0 248 1,748 -34 Hover/Click
May21 210122 743.0 743.0 743.0 743.0 +48.0 58 558 +0 Hover/Click
Jul21 210122 711.1 711.1 710.5 711.1 +48.0 4 320 -2 Hover/Click
Sep21 210122 680.0 680.9 680.0 680.9 +48.0 0 17 +0 Hover/Click
Nov21 210122 633.0 633.5 633.0 633.0 +0.1       Hover/Click
Jan22 210122 633.0 633.0 633.0 633.0 +0.1       Hover/Click
Mar22 210122 633.0 633.0 633.0 633.0 +0.1       Hover/Click
Total Volume and Open Interest 310 2,643 -36  
Crude Oil(NYM) Weekly Monthly
Mar21 210122 53.10 53.16 51.44 52.27 -0.86 400,301 459,361 +6,430 Hover/Click
Apr21 210122 53.01 53.08 51.38 52.19 -0.86 157,178 215,876 +15,365 Hover/Click
May21 210122 52.85 52.89 51.24 52.04 -0.83 97,609 129,805 +14,961 Hover/Click
Jun21 210122 52.61 52.64 51.04 51.82 -0.79 87,295 246,371 +292 Hover/Click
Jul21 210122 52.26 52.32 50.78 51.54 -0.76 32,024 95,648 +1,973 Hover/Click
Aug21 210122 51.95 51.97 50.52 51.24 -0.74 20,391 62,907 -994 Hover/Click
Sep21 210122 51.35 51.35 50.24 50.93 -0.73 21,354 94,536 +2,341 Hover/Click
Oct21 210122 51.33 51.33 49.97 50.61 -0.73 11,705 56,789 +1,671 Hover/Click
Nov21 210122 50.41 50.63 49.69 50.32 -0.71 4,823 57,768 +850 Hover/Click
Dec21 210122 50.60 50.70 49.39 50.03 -0.68 53,016 290,372 +1,997 Hover/Click
Jan22 210122 49.81 50.02 49.13 49.73 -0.67 2,550 40,544 +283 Hover/Click
Feb22 210122 49.47 49.47 49.44 49.47 -0.66 1,750 26,257 +225 Hover/Click
Mar22 210122 49.04 49.24 48.99 49.24 -0.64 2,499 31,674 +459 Hover/Click
Apr22 210122 49.02 49.02 49.02 49.02 -0.62 205 13,102 +75 Hover/Click
May22 210122 48.82 48.82 48.82 48.82 -0.61 389 12,503 +191 Hover/Click
Jun22 210122 49.08 49.08 48.14 48.65 -0.59 11,533 85,386 +1,863 Hover/Click
Total Volume and Open Interest 939,528 2,249,804 +32,767  
e-miNY Crude Oil(NYM)
Mar21 210122 53.100 53.150 51.425 52.275 -0.850 9,469 2,030 +92  
Apr21 210122 53.050 53.050 51.400 52.200 -0.850 816 337 +32  
May21 210122 52.400 52.400 51.250 52.050 -0.825 5 62 +2  
Jun21 210122 52.425 52.625 51.050 51.825 -0.775 13 184 +0  
Jul21 210122 51.150 51.550 50.950 51.550 -0.750 7 23 +0  
Aug21 210122 50.400 51.450 50.400 51.250 -0.725 2 10 +2  
Sep21 210122 50.925 50.925 50.925 50.925 -0.725 0 8 +0  
Oct21 210122 50.150 50.600 50.150 50.600 -0.750 0 3 +0  
Nov21 210122 50.500 50.550 50.325 50.325 -0.700 1 13 +1  
Dec21 210122 50.000 50.025 49.400 50.025 -0.675 34 148 -8  
Total Volume and Open Interest 10,352 2,884 +124  
NY Harbor ULSD(NYM) Weekly Monthly
Feb21 210122 160.13 160.14 155.53 157.60 -2.46 22,222 46,606 -4,637 Hover/Click
Mar21 210122 160.28 160.33 155.71 157.82 -2.42 55,504 97,171 +2,672 Hover/Click
Apr21 210122 160.20 160.20 155.62 157.71 -2.38 18,676 43,092 -747 Hover/Click
May21 210122 159.94 160.09 155.65 157.73 -2.33 11,201 29,857 +76 Hover/Click
Jun21 210122 160.13 160.17 155.77 157.86 -2.31 11,952 41,620 +2,316 Hover/Click
Jul21 210122 160.50 160.58 156.25 158.29 -2.27 1,625 14,279 +141 Hover/Click
Aug21 210122 161.00 161.00 156.75 158.80 -2.21 1,019 8,767 +60 Hover/Click
Sep21 210122 161.50 161.50 157.35 159.40 -2.15 1,102 11,674 +74 Hover/Click
Oct21 210122 162.15 162.15 158.63 160.00 -2.09 878 5,494 +176 Hover/Click
Nov21 210122 162.59 162.59 158.73 160.41 -2.04 530 5,464 -7 Hover/Click
Dec21 210122 162.75 162.75 158.52 160.57 -2.04 3,335 34,593 -46 Hover/Click
Jan22 210122 163.00 163.00 159.57 160.91 -2.01 1,025 10,003 -68 Hover/Click
Feb22 210122 161.00 161.01 160.00 160.88 -1.97 617 1,897 +274 Hover/Click
Mar22 210122 158.90 160.98 158.81 160.18 -1.94 102 2,070 -9 Hover/Click
Total Volume and Open Interest 131,022 376,540 +407  
RBOB Gasoline(NYM) Weekly Monthly
Feb21 210122 155.09 155.17 150.74 154.87 +0.08 25,445 55,654 -6,672 Hover/Click
Mar21 210122 155.00 155.00 150.64 154.50 -0.22 49,695 129,515 +5,207 Hover/Click
Apr21 210122 165.28 165.35 161.25 164.56 -0.71 19,212 50,116 +3,054 Hover/Click
May21 210122 165.27 165.55 161.95 165.01 -0.92 7,217 36,909 +445 Hover/Click
Jun21 210122 165.72 165.72 161.84 164.62 -1.10 6,740 40,228 +750 Hover/Click
Jul21 210122 163.70 164.04 160.94 163.40 -1.24 1,841 21,288 -3 Hover/Click
Aug21 210122 159.94 161.65 159.15 161.45 -1.31 1,705 9,108 +307 Hover/Click
Sep21 210122 156.47 158.87 156.45 158.66 -1.35 2,800 27,402 +531 Hover/Click
Oct21 210122 149.07 149.07 146.33 147.96 -1.47 876 17,801 +95 Hover/Click
Nov21 210122 143.74 144.83 143.70 144.83 -1.51 533 6,910 +18 Hover/Click
Total Volume and Open Interest 118,839 430,037 +4,161  
e-miNY RBOB Gasoline(NYM)
Feb21 210122 154.80 154.87 153.80 154.87 +0.08 0 1 +0  
Mar21 210122 154.50 154.50 154.50 154.50 -0.22        
Apr21 210122 164.56 164.56 164.56 164.56 -0.71        
May21 210122 165.01 165.01 165.01 165.01 -0.92        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb21 210122 2.492 2.504 2.414 2.446 -0.045 133,437 45,418 -13,101 Hover/Click
Mar21 210122 2.500 2.511 2.425 2.456 -0.041 117,377 329,776 +6,503 Hover/Click
Apr21 210122 2.539 2.547 2.475 2.503 -0.033 52,528 107,205 -6,176 Hover/Click
May21 210122 2.592 2.592 2.527 2.557 -0.027 24,528 76,634 +998 Hover/Click
Jun21 210122 2.651 2.654 2.593 2.623 -0.024 16,880 44,017 -73 Hover/Click
Jul21 210122 2.720 2.725 2.665 2.694 -0.022 19,733 45,657 +2,383 Hover/Click
Aug21 210122 2.740 2.747 2.691 2.721 -0.019 7,053 30,366 +308 Hover/Click
Sep21 210122 2.725 2.738 2.682 2.712 -0.018 11,585 48,835 +1,108 Hover/Click
Oct21 210122 2.760 2.760 2.708 2.735 -0.021 22,661 111,549 +3,371 Hover/Click
Nov21 210122 2.800 2.825 2.782 2.801 -0.021 3,778 41,160 -117 Hover/Click
Dec21 210122 2.952 2.952 2.915 2.935 -0.020 3,310 41,484 +53 Hover/Click
Jan22 210122 3.023 3.045 3.011 3.030 -0.018 7,198 49,490 -326 Hover/Click
Feb22 210122 2.959 2.985 2.959 2.973 -0.017 4,445 25,616 +374 Hover/Click
Mar22 210122 2.815 2.834 2.807 2.824 -0.012 6,742 27,849 +683 Hover/Click
Apr22 210122 2.475 2.496 2.475 2.487 -0.004 6,383 29,723 -910 Hover/Click
May22 210122 2.430 2.451 2.430 2.445 -0.002 2,157 12,972 -308 Hover/Click
Total Volume and Open Interest 444,748 1,146,749 -4,752  
Brent Crude Oil(ICE) Weekly Monthly
Mar21 210122 56.00 56.03 54.48 55.41 -0.69 310,886 315,090 -43,378 Hover/Click
Apr21 210122 55.83 55.89 54.40 55.25 -0.73 260,505 465,951 +29,683 Hover/Click
May21 210122 55.65 55.71 54.24 55.07 -0.72 125,169 245,493 +9,298 Hover/Click
Jun21 210122 55.40 55.45 54.05 54.85 -0.70 130,985 272,170 -7,988 Hover/Click
Jul21 210122 55.07 55.14 53.78 54.56 -0.68 26,274 163,788 -2,779 Hover/Click
Aug21 210122 54.84 54.84 53.55 54.29 -0.66 14,504 82,773 -989 Hover/Click
Sep21 210122 54.50 54.51 53.29 54.02 -0.63 20,382 79,506 +1,292 Hover/Click
Oct21 210122 54.07 54.07 53.05 53.74 -0.62 6,025 60,599 +590 Hover/Click
Nov21 210122 53.77 53.77 52.79 53.48 -0.59 4,391 44,347 +420 Hover/Click
Dec21 210122 53.65 53.68 52.54 53.22 -0.57 73,438 264,746 +1,789 Hover/Click
Jan22 210122 52.33 52.99 52.33 52.99 -0.56 5,881 47,958 +3,313 Hover/Click
Feb22 210122 52.79 52.79 52.79 52.79 -0.54 1,720 33,481 +311 Hover/Click
Mar22 210122 52.55 52.63 52.55 52.63 -0.53 3,079 53,904 +53 Hover/Click
Apr22 210122 52.47 52.47 52.47 52.47 -0.51 474 16,389 -6 Hover/Click
Total Volume and Open Interest 1,037,012 2,629,936 -8,571  
Gas Oil(ICE) Weekly Monthly
Feb21 210122 454.25 454.50 441.25 449.25 -5.75 85,719 157,133 -9,638 Hover/Click
Mar21 210122 457.25 457.75 444.50 452.00 -5.75 76,278 145,166 +402 Hover/Click
Apr21 210122 459.50 459.50 446.25 453.75 -5.75 44,439 101,434 +5,090 Hover/Click
May21 210122 460.00 460.00 447.50 454.75 -5.75 12,348 61,978 +2,232 Hover/Click
Jun21 210122 460.75 460.75 448.50 455.75 -5.50 33,995 79,798 -953 Hover/Click
Jul21 210122 460.75 460.75 450.50 457.00 -5.50 9,142 33,722 +834 Hover/Click
Aug21 210122 459.25 460.00 451.50 458.00 -5.50 5,791 26,192 +1,739 Hover/Click
Sep21 210122 462.00 462.00 453.75 459.00 -5.25 7,023 31,742 +1,911 Hover/Click
Oct21 210122 461.25 462.25 455.25 460.50 -5.00 3,195 41,622 +109 Hover/Click
Nov21 210122 460.50 462.00 454.50 459.75 -5.00 500 29,732 -166 Hover/Click
Total Volume and Open Interest 295,310 973,858 +2,003  
Ethanol(CBOT)
Feb21 210122 1.600 1.600 1.600 1.600 unch 0 9 +0  
Mar21 210122 1.575 1.575 1.575 1.575 unch 7 8 +5  
Apr21 210122 1.633 1.633 1.633 1.633 unch 3 45 +0  
May21 210122 1.628 1.628 1.628 1.628 unch 0 37 +0  
Jun21 210122 1.623 1.623 1.623 1.623 unch        
Jul21 210122 1.623 1.623 1.623 1.623 unch        
Aug21 210122 1.623 1.623 1.623 1.623 unch 0 5 +0  
Sep21 210122 1.623 1.623 1.623 1.623 unch        
Total Volume and Open Interest 10 104 +5  
WTI Crude Oil(ICE) Weekly Monthly
Mar21 210122 52.99 53.02 51.46 52.27 -0.86 52,899 70,743 -808 Hover/Click
Apr21 210122 52.92 52.92 51.40 52.19 -0.86 60,633 33,194 +2,391 Hover/Click
May21 210122 52.55 52.55 51.26 52.04 -0.83 51,436 19,282 -1,442 Hover/Click
Jun21 210122 52.35 52.35 51.06 51.82 -0.79 42,881 59,951 +2,327 Hover/Click
Jul21 210122 51.56 51.89 50.93 51.54 -0.76 10,675 12,273 +5 Hover/Click
Aug21 210122 51.25 51.44 50.70 51.24 -0.74 3,370 8,996 -32 Hover/Click
Sep21 210122 51.19 51.24 50.37 50.93 -0.73 3,129 15,820 +542 Hover/Click
Oct21 210122 50.62 50.75 50.26 50.61 -0.73 1,073 9,559 +317 Hover/Click
Nov21 210122 50.45 50.45 50.12 50.32 -0.71 736 8,312 -118 Hover/Click
Dec21 210122 50.31 50.31 49.48 50.03 -0.68 9,181 86,216 +35 Hover/Click
Jan22 210122 50.18 50.18 49.48 49.73 -0.67 381 5,317 +115 Hover/Click
Feb22 210122 49.47 49.47 49.47 49.47 -0.66 259 3,206 -14 Hover/Click
Mar22 210122 49.24 49.24 49.24 49.24 -0.64 341 8,638 +86 Hover/Click
Apr22 210122 49.02 49.02 49.02 49.02 -0.62 159 3,662 +7 Hover/Click
May22 210122 48.82 48.82 48.82 48.82 -0.61 70 3,387 +0 Hover/Click
Jun22 210122 48.41 48.80 48.22 48.65 -0.59 2,051 19,718 -152 Hover/Click
Total Volume and Open Interest 243,828 478,577 +3,633  
US Dollar Index(ICE) Weekly Monthly
Mar21 210122 90.075 90.300 90.050 90.213 +0.085 24,985 39,408 +4,219 Hover/Click
Jun21 210122 90.065 90.270 90.045 90.183 +0.085 157 748 +11 Hover/Click
Sep21 210122 90.168 90.168 90.168 90.168 +0.085 0 109 +0 Hover/Click
Total Volume and Open Interest 25,144 40,295 +4,230  
Australian Dollar(CME) Weekly Monthly
Mar21 210122 77.65 77.73 77.04 77.21 -0.41 87,543 141,705 -1,606 Hover/Click
Jun21 210122 77.72 77.76 77.09 77.25 -0.41 123 288 -15 Hover/Click
Sep21 210122 77.29 77.73 77.15 77.29 -0.40 0 300 +0 Hover/Click
Total Volume and Open Interest 87,707 142,653 -1,630  
British Pound(CME) Weekly Monthly
Mar21 210122 137.38 137.40 136.38 136.86 -0.41 84,373 145,862 +1,884 Hover/Click
Jun21 210122 137.43 137.46 136.47 136.93 -0.41 110 1,733 -16 Hover/Click
Sep21 210122 137.00 137.00 136.55 137.00 -0.41 0 341 +0 Hover/Click
Total Volume and Open Interest 84,560 148,976 +1,880  
Canadian Dollar(CME) Weekly Monthly
Mar21 210122 79.14 79.16 78.50 78.59 -0.61 83,470 157,863 +9,655 Hover/Click
Jun21 210122 79.13 79.13 78.53 78.61 -0.60 473 3,329 +37 Hover/Click
Sep21 210122 78.74 78.88 78.55 78.61 -0.61 75 824 +40 Hover/Click
Dec21 210122 79.00 79.00 78.55 78.62 -0.60 27 569 +6 Hover/Click
Total Volume and Open Interest 84,130 163,446 +9,779  
Japanese Yen(CME) Weekly Monthly
Mar21 210122 96.67 96.69 96.31 96.36 -0.30 68,334 194,607 +4,069 Hover/Click
Jun21 210122 96.76 96.79 96.42 96.47 -0.29 28 187 -6 Hover/Click
Sep21 210122 96.58 96.58 96.55 96.58 -0.30 0 190 +0 Hover/Click
Total Volume and Open Interest 68,456 195,632 +4,092  
Swiss Franc(CME) Weekly Monthly
Mar21 210122 113.14 113.31 112.95 113.01 -0.10 17,271 48,182 -135 Hover/Click
Jun21 210122 113.50 113.59 113.27 113.31 -0.10 1 127 +1 Hover/Click
Sep21 210122 113.61 113.86 113.60 113.61 -0.10 0 85 +0 Hover/Click
Total Volume and Open Interest 17,272 48,396 -134  
EuroFX(CME) Weekly Monthly
Mar21 210122 121.80 122.03 121.65 121.81 +0.08 145,166 665,897 -3,821 Hover/Click
Jun21 210122 122.07 122.27 121.90 122.06 +0.09 587 2,071 +52 Hover/Click
Sep21 210122 122.27 122.51 122.15 122.30 +0.08 0 1,202 +0 Hover/Click
Total Volume and Open Interest 146,038 672,752 -3,763  
Mexican Peso(CME) Weekly Monthly
Feb21 210122 505.25 505.25 499.00 500.13 -6.00 0 46 +0  
Mar21 210122 503.88 504.25 497.13 498.38 -5.88 40,369 148,758 +3,881 Hover/Click
Total Volume and Open Interest 40,415 149,603 +3,868  
Brazilian Real(CME) Weekly Monthly
Feb21 210122 185.90 186.55 182.20 182.85 -3.70 4,968 25,346 +395  
Mar21 210122 186.05 186.30 182.05 182.70 -3.70 476 2,259 +41 Hover/Click
Apr21 210122 182.60 182.60 182.15 182.60 -3.55 14 15 +6  
May21 210122 182.45 182.45 182.45 182.45 -3.50        
Total Volume and Open Interest 5,458 27,620 +442  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210122 168~130 169~050 168~070 168~280 +0~140 297,408 1,166,460 +9,077 Hover/Click
Jun21 210122 166~300 167~190 166~240 167~120 +0~160 2 58 +0 Hover/Click
Sep21 210122 167~120 167~120 167~120 167~120 +0~160       Hover/Click
Total Volume and Open Interest 297,410 1,166,518 +9,077  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210122 136~280 137~025 136~260 137~010 +0~045 1,255,751 3,400,374 +39,499 Hover/Click
Jun21 210122 135~265 136~015 135~260 136~005 +0~045 10,494 14,159 +5,797 Hover/Click
Sep21 210122 136~005 136~005 136~005 136~005 +0~045       Hover/Click
Total Volume and Open Interest 1,266,245 3,414,533 +45,296  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210122 125~246 125~276 125~244 125~270 +0~020 681,113 3,250,924 +22,743 Hover/Click
Jun21 210122 125~182 125~182 125~182 125~182 +0~020 300 579 +200 Hover/Click
Sep21 210122 125~182 125~182 125~182 125~182 +0~020       Hover/Click
Total Volume and Open Interest 681,413 3,251,503 +22,943  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210122 110~150 110~154 110~150 110~153 +0~001 320,466 2,000,488 +28,524 Hover/Click
Jun21 210122 110~146 110~146 110~146 110~146 -0~004       Hover/Click
Sep21 210122 110~146 110~146 110~146 110~146 -0~004       Hover/Click
Total Volume and Open Interest 320,466 2,000,488 +28,524  
Eurodollars(CME) Weekly Monthly
Mar21 210122 99.815 99.820 99.815 99.820 +0.005 260,831 1,143,829 +26,414 Hover/Click
Jun21 210122 99.830 99.830 99.825 99.830 +0.005 145,420 949,011 -16,522 Hover/Click
Sep21 210122 99.820 99.825 99.815 99.820 +0.005 133,984 801,582 -2,512 Hover/Click
Dec21 210122 99.790 99.790 99.785 99.790 +0.005 78,330 761,253 +7,166 Hover/Click
Mar22 210122 99.820 99.820 99.815 99.820 +0.005 196,994 822,452 +60,801 Hover/Click
Jun22 210122 99.800 99.810 99.800 99.805 +0.005 171,583 680,961 +7,052 Hover/Click
Sep22 210122 99.780 99.785 99.775 99.780 unch 76,135 534,317 +3,783 Hover/Click
Dec22 210122 99.720 99.730 99.720 99.725 unch 69,363 476,061 -4,367 Hover/Click
Mar23 210122 99.710 99.720 99.705 99.715 +0.005 72,433 794,218 +5,417 Hover/Click
Jun23 210122 99.635 99.650 99.630 99.640 +0.005 110,898 539,387 +5,828 Hover/Click
Sep23 210122 99.470 99.490 99.470 99.480 +0.010 104,072 535,720 -748 Hover/Click
Dec23 210122 99.390 99.410 99.385 99.400 +0.010 102,809 424,073 -179 Hover/Click
Mar24 210122 99.305 99.325 99.305 99.315 +0.005 35,647 372,816 +2,293 Hover/Click
Jun24 210122 99.210 99.235 99.210 99.220 +0.005 29,328 221,400 +207 Hover/Click
Sep24 210122 99.120 99.145 99.115 99.130 +0.010 42,314 208,753 +5,131 Hover/Click
Dec24 210122 99.030 99.055 99.025 99.040 +0.010 30,026 221,893 +2,692 Hover/Click
Mar25 210122 98.950 98.975 98.945 98.960 +0.010 22,276 164,600 +2,248 Hover/Click
Jun25 210122 98.870 98.900 98.865 98.880 +0.010 24,095 131,865 +4,588 Hover/Click
Total Volume and Open Interest 1,810,473 10,174,886 +124,950  
Ultra T-Bond(CBOT)
Mar21 210122 204~08 205~26 203~30 204~30 +0~18 152,237 1,073,601 -1,128  
Jun21 210122 203~09 204~00 202~11 203~09 +0~18 0 3 +0  
Sep21 210122 203~09 203~09 203~09 203~09 +0~18        
Total Volume and Open Interest 152,237 1,073,604 -1,128  
Ultra 10-Yr T-Note(CBOT)
Mar21 210122 153~180 153~315 153~145 153~280 +0~090 245,581 1,063,214 +6,780  
Jun21 210122 152~230 152~230 152~230 152~230 +0~090        
Sep21 210122 152~230 152~230 152~230 152~230 +0~090        
Total Volume and Open Interest 245,581 1,063,214 +6,780  
30 Day Federal Funds(CBOT)
Jan21 210122 99.912 99.912 99.910 99.910 unch 1,672 168,241 -10  
Feb21 210122 99.920 99.925 99.920 99.920 unch 19,251 160,271 +2,360  
Mar21 210122 99.925 99.930 99.920 99.925 unch 9,915 102,725 +1,070  
Apr21 210122 99.930 99.930 99.925 99.925 -0.005 7,982 109,023 +161  
May21 210122 99.930 99.930 99.930 99.930 unch 10,236 77,619 +3,397  
Jun21 210122 99.930 99.935 99.930 99.930 unch 4,198 60,070 -1,452  
Total Volume and Open Interest 73,705 1,068,861 +7,373  
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 210122 220.80 222.76 220.46 222.20 +1.20 79,160 276,448 +1,903  
Jun21 210122 220.54 220.54 220.54 220.54 +1.20 0 4,031 +0  
Sep21 210122 219.16 219.16 219.16 219.16 +1.20 0 1 +0  
Total Volume and Open Interest 79,160 280,480 +1,903  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210122 176.76 177.27 176.63 177.16 +0.36 507,453 1,320,085 -40,685 Hover/Click
Jun21 210122 173.92 174.32 173.92 174.26 +0.36 88 2,388 -113 Hover/Click
Sep21 210122 176.65 176.65 176.65 176.65 +0.36       Hover/Click
Total Volume and Open Interest 507,541 1,322,473 -40,806  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210122 135.00 135.17 134.97 135.13 +0.12 276,808 1,064,580 -3,828 Hover/Click
Jun21 210122 135.63 135.63 135.63 135.63 +0.12 0 1 +0 Hover/Click
Sep21 210122 137.13 137.13 137.13 137.13 +0.12       Hover/Click
Total Volume and Open Interest 276,808 1,064,581 -3,828  
Euro-Schatz(EUREX)
Mar21 210122 112.25 112.29 112.24 112.27 +0.02 288,251 1,476,157 -44,155  
Jun21 210122 112.17 112.17 112.17 112.17 +0.02 0 2 +0  
Sep21 210122 112.85 112.85 112.85 112.85 +0.02        
Total Volume and Open Interest 288,251 1,476,159 -44,155  
3-Mth Euribor(EUREX)
Mar21 210122 100.540 100.540 100.540 100.540 -0.005 0 872 +0  
Jun21 210122 100.540 100.540 100.540 100.540 -0.005 0 518 +0  
Sep21 210122 100.545 100.545 100.545 100.545 unch 0 941 +0  
Total Volume and Open Interest 0 3,483 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210122 134~01 134~09 133~29 134~05 +0~06 196,819 488,798 +2,352 Hover/Click
Jun21 210122 133~06 133~06 133~06 133~06 +0~06 83 138 +75 Hover/Click
Total Volume and Open Interest 196,902 488,936 +2,427  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210122 99.99 99.99 99.99 99.99 unch 36,035 575,647 +781 Hover/Click
Jun21 210122 100.03 100.03 100.02 100.03 unch 52,615 718,054 +8,309 Hover/Click
Sep21 210122 100.04 100.05 100.04 100.04 unch 43,742 542,672 +915 Hover/Click
Dec21 210122 100.06 100.07 100.05 100.06 unch 32,836 517,472 +2,249 Hover/Click
Mar22 210122 99.98 100.00 99.97 99.98 unch 29,169 636,585 -818 Hover/Click
Jun22 210122 99.96 99.98 99.96 99.96 unch 31,351 305,708 -4,131 Hover/Click
Total Volume and Open Interest 415,426 4,361,404 -18,842  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210122 100.540 100.545 100.535 100.535 -0.010 10,504 344,263 -1,724  
Jun21 210122 100.545 100.550 100.535 100.540 -0.005 18,344 392,700 -3,065  
Sep21 210122 100.540 100.550 100.540 100.540 -0.005 18,274 320,332 -944  
Total Volume and Open Interest 335,500 3,255,423 -4,147  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210122 99.99 99.99 99.98 99.99 unch 5,639 128,459 +1,667  
Jun21 210122 99.97 99.98 99.97 99.98 unch 1,294 149,665 -371  
Sep21 210122 99.96 99.97 99.96 99.97 unch 874 126,737 -288  
Dec21 210122 99.94 99.94 99.93 99.94 -0.01 7,306 123,838 +1,946  
Mar22 210122 99.92 99.92 99.91 99.92 unch 4,097 125,707 +1,048  
Jun22 210122 99.89 99.89 99.88 99.88 -0.01 3,609 57,330 +1,373  
Sep22 210122 99.85 99.85 99.83 99.85 -0.01 1,862 49,149 +945  
Dec22 210122 99.81 99.81 99.80 99.80 -0.01 225 29,400 +7  
Mar23 210122 99.77 99.77 99.76 99.76 -0.01 4 774 +0  
Jun23 210122 99.70 99.70 99.70 99.70 -0.01 0 500 +0  
Total Volume and Open Interest 24,910 792,271 +6,327  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210122 98.93 98.93 98.86 98.87 -0.06 190,831 1,416,980 +10,927  
Jun21 210122 98.84 98.84 98.84 98.84 -0.06 0 1 +0  
Total Volume and Open Interest 190,831 1,416,981 +10,927  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210122 99.82 99.82 99.81 99.81 -0.01 274,716 894,097 +42,400  
Jun21 210122 99.80 99.80 99.80 99.80 -0.00 0 1 +0  
Total Volume and Open Interest 274,716 894,098 +42,400  
Gold(CMX) Weekly Monthly
Feb21 210122 1870.1 1870.8 1836.3 1856.2 -9.7 274,396 195,398 -11,075 Hover/Click
Apr21 210122 1874.0 1874.1 1839.7 1859.9 -9.4 52,599 266,457 +16,054 Hover/Click
Jun21 210122 1876.0 1876.1 1842.6 1862.5 -9.3 5,814 49,534 +2,160 Hover/Click
Aug21 210122 1871.3 1871.3 1845.0 1864.8 -9.2 1,022 14,671 +25 Hover/Click
Oct21 210122 1859.4 1866.6 1852.6 1866.6 -9.3 972 6,760 +422 Hover/Click
Dec21 210122 1876.5 1876.5 1848.6 1868.4 -9.4 766 11,494 +162 Hover/Click
Feb22 210122 1852.9 1870.2 1852.9 1870.2 -9.3 13 3,343 -1 Hover/Click
Apr22 210122 1872.8 1872.8 1872.8 1872.8 -9.3 0 23 +0 Hover/Click
Jun22 210122 1873.1 1873.1 1873.1 1873.1 -11.9 0 128 +0 Hover/Click
Aug22 210122 1874.6 1874.6 1874.6 1874.6 -11.9 0 4 +0 Hover/Click
Oct22 210122 1878.3 1878.3 1878.3 1878.3 -11.9       Hover/Click
Dec22 210122 1880.4 1880.4 1880.4 1880.4 -11.9 2 275 -2 Hover/Click
Total Volume and Open Interest 336,215 549,213 +7,883  
Silver(CMX) Weekly Monthly
Mar21 210122 2602.5 2604.5 2505.0 2555.6 -29.8 80,819 132,180 +1,923 Hover/Click
May21 210122 2604.5 2606.0 2509.0 2560.3 -29.8 2,725 20,743 +29 Hover/Click
Jul21 210122 2570.5 2605.0 2523.0 2565.7 -30.5 1,232 6,118 +137 Hover/Click
Sep21 210122 2598.0 2612.5 2529.0 2571.7 -30.3 366 4,799 +61 Hover/Click
Dec21 210122 2574.5 2580.5 2547.0 2580.5 -29.8 266 3,839 -14 Hover/Click
Mar22 210122 2589.9 2589.9 2589.9 2589.9 -29.8 2 28 +1 Hover/Click
May22 210122 2594.9 2594.9 2594.9 2594.9 -29.8 0 4 +0 Hover/Click
Total Volume and Open Interest 86,053 169,107 +2,211  
Platinum(NYMEX) Weekly Monthly
Jan21 210122 1127.2 1127.2 1108.2 1108.2 -16.0 6 232 +1 Hover/Click
Apr21 210122 1137.1 1138.8 1092.6 1111.6 -16.4 10,766 58,090 +755 Hover/Click
Jul21 210122 1129.8 1132.0 1097.0 1115.7 -16.2 164 1,996 +27 Hover/Click
Oct21 210122 1115.0 1125.0 1100.0 1119.7 -14.5 6 113 +0 Hover/Click
Total Volume and Open Interest 10,967 60,589 +777  
Palladium(NYMEX) Weekly Monthly
Mar21 210122 2372.00 2383.00 2350.00 2365.20 -9.90 1,597 9,253 +147 Hover/Click
Jun21 210122 2382.00 2383.00 2357.00 2374.00 -6.40 37 355 +6 Hover/Click
Sep21 210122 2374.60 2374.60 2374.60 2374.60 -4.00       Hover/Click
Total Volume and Open Interest 1,634 9,609 +153  
Copper(CMX) Weekly Monthly
Mar21 210122 364.70 365.20 356.35 362.60 -2.15 52,137 155,697 -632 Hover/Click
May21 210122 365.25 365.70 357.00 363.15 -2.20 5,901 43,079 +747 Hover/Click
Jul21 210122 364.70 364.70 357.75 363.20 -2.20 1,854 20,117 +336 Hover/Click
Sep21 210122 361.40 363.85 357.70 362.95 -2.25 1,051 17,941 -98 Hover/Click
Dec21 210122 363.10 363.10 357.25 362.30 -2.20 477 8,616 -59 Hover/Click
Total Volume and Open Interest 62,630 255,150 +152  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210122 31058 31086 30791 30909 -173 140,795 88,509 +2,025 Hover/Click
Jun21 210122 30950 30967 30685 30799 -171 214 118 -16 Hover/Click
Sep21 210122 30749 30749 30651 30749 -169 2 10 +1 Hover/Click
Dec21 210122 30647 30647 30647 30647 -167 0 1 +0 Hover/Click
Total Volume and Open Interest 141,011 88,638 +2,010  
S & P 500(CME) Weekly Monthly
Mar21 210122 3840.25 3848.00 3814.00 3834.25 -11.75 3,419 15,042 -250 Hover/Click
Jun21 210122 3824.25 3824.25 3824.25 3824.25 -11.75       Hover/Click
Sep21 210122 3815.50 3815.50 3815.50 3815.50 -10.00       Hover/Click
Dec21 210122 3799.50 3799.50 3799.50 3799.50 -11.50       Hover/Click
Total Volume and Open Interest 3,419 15,116 -250  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210122 3846.75 3849.00 3813.25 3834.25 -11.75 1,248,787 2,582,531 +2,949 Hover/Click
Jun21 210122 3834.00 3838.25 3803.75 3824.25 -11.75 1,836 20,494 +884 Hover/Click
Sep21 210122 3820.50 3828.00 3797.00 3815.50 -10.00 11 66 +0 Hover/Click
Dec21 210122 3799.50 3799.50 3799.50 3799.50 -11.50 0 40 +0 Hover/Click
Total Volume and Open Interest 1,250,634 2,603,141 +3,833  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210122 13394.00 13402.25 13300.25 13361.50 -34.00 438,765 236,481 +3,409 Hover/Click
Jun21 210122 13376.75 13386.00 13289.00 13347.75 -34.25 462 1,978 +8 Hover/Click
Sep21 210122 13340.00 13357.25 13302.75 13347.75 -31.75 3 8 +1 Hover/Click
Total Volume and Open Interest 439,230 238,469 +3,418  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210122 2454.60 2460.90 2423.30 2458.90 +9.20 14,302 54,334 +347 Hover/Click
Jun21 210122 2471.50 2471.50 2439.60 2471.50 +9.10       Hover/Click
Sep21 210122 2476.30 2476.30 2476.30 2476.30 +9.20       Hover/Click
Total Volume and Open Interest 14,302 54,334 +347  
Volatility Index(CBOE)
Jan21 210120 22.90 23.00 22.20 22.59 -0.64 6,084 40,776 -9,084  
Feb21 210122 24.60 25.88 24.60 24.88 +0.35 60,673 219,146 -1,122  
Mar21 210122 26.25 27.17 26.25 26.53 +0.30 45,208 64,057 +5,156  
Apr21 210122 26.75 27.45 26.75 26.98 +0.15 16,937 24,384 +2,745  
Total Volume and Open Interest 139,861 340,910 +9,800  
S & P 600(CME)
Mar21 210122 1232.30 1232.30 1232.30 1232.30 +15.00        
Jun21 210122 1233.00 1233.00 1233.00 1233.00 +14.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210122 2138.80 2166.30 2112.70 2164.00 +25.50 193,781 554,335 -439 Hover/Click
Jun21 210122 2131.90 2161.20 2109.30 2159.80 +25.50 61 427 +2 Hover/Click
Sep21 210122 2156.60 2156.60 2156.60 2156.60 +25.50       Hover/Click
Total Volume and Open Interest 193,842 554,762 -437  
Nikkei 225(CME)
Mar21 210122 28690 28700 28410 28625 -55 7,564 16,455 +204  
Jun21 210122 28445 28480 28290 28480 -65 1 16 -1  
Total Volume and Open Interest 7,565 16,471 +203  
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 210122 28590 28680 28505 28630 -100 465,646 283,047 +6,976  
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 210122 28590 28680 28510 28630 -100 34,787 221,108 +2,544  
Jun21 210122 28420 28490 28320 28440 -100 200 24,550 +359  
Sep21 210122 28420 28420 28370 28370 -110 0 1,404 +0  
Total Volume and Open Interest 34,991 319,097 +3,915  
Nikkei 225(CME) Yen
Mar21 210122 28670 28680 28395 28610 -55 30,201 49,829 +1,424  
Jun21 210122 28430 28480 28205 28420 -55 14 35 +4  
Sep21 210122 28345 28345 28345 28345 -60        
Total Volume and Open Interest 30,215 49,874 +1,428  
Nikkei 225(CME) e-Mini Yen
Mar21 210122 28610 28610 28610 28610 -60        
Jun21 210122 28420 28420 28420 28420 -60        
Sep21 210122 28350 28350 28350 28350 -60        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb21 210122 5568.5 5575.0 5505.5 5555.5 -30.5 56,786 242,063 +3,603  
Mar21 210122 5554.0 5559.0 5513.0 5550.5 -30.0 64 8,539 -36  
Apr21 210122 5539.5 5539.5 5539.5 5539.5 -30.0        
Jun21 210122 5458.5 5458.5 5458.5 5458.5 -30.0 0 12 +0  
Sep21 210122 5438.0 5438.0 5438.0 5438.0 -32.0        
Dec21 210122 5413.0 5413.0 5413.0 5413.0 -31.0 0 28,501 +0  
Total Volume and Open Interest 56,850 288,619 +3,567  
Hang Seng Index(HKFE) Weekly Monthly
Jan21 210122 29889 29949 29415 29461 -454 155,098 116,610 +178  
Feb21 210122 29908 29926 29414 29450 -461 1,357 4,731 +458  
Mar21 210122 29843 29843 29364 29401 -454 1,274 9,984 -8  
Total Volume and Open Interest 158,365 135,672 +733  
DAX(EUREX) Weekly Monthly
Mar21 210122 13923.0 13934.0 13731.0 13846.0 -73.0 40,867 68,950 -1,432  
Jun21 210122 13850.0 13890.0 13787.0 13852.0 -73.0 10 169 -2  
Sep21 210122 13834.0 13834.0 13834.0 13834.0 -72.0 0 13 +0  
Total Volume and Open Interest 40,877 69,132 -1,434  
Mini-DAX(EUREX)
Mar21 210122 13922.0 13932.0 13731.0 13846.0 -73.0 31,080 16,771 +527  
Jun21 210122 13856.0 13891.0 13751.0 13852.0 -73.0 19 112 -1  
Sep21 210122 13834.0 13834.0 13834.0 13834.0 -72.0 0 2 +0  
Total Volume and Open Interest 31,099 16,885 +526  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210122 3613 3616 3560 3588 -29 648,766 3,209,272 +20,360  
Jun21 210122 3549 3549 3507 3534 -29 1,239 65,689 +317  
Sep21 210122 3522 3522 3522 3522 -28 0 386 +0  
Total Volume and Open Interest 653,505 3,324,564 +24,177  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210122 10803 10869 10761 10826 +9 24,222 149,208 +602  
Jun21 210122 10700 10700 10665 10665 +10 86 6,933 +2  
Sep21 210122 10635 10635 10635 10635 +9 2 13 +0  
Total Volume and Open Interest 24,310 156,154 +604  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210122 6680.50 6685.50 6605.50 6644.00 -34.50 94,959 741,103 -101  
Jun21 210122 6588.00 6588.00 6588.00 6588.00 -34.50 8 97 -2  
Sep21 210122 6536.00 6536.00 6536.00 6536.00 -33.50 0 11 +0  
Total Volume and Open Interest 94,967 741,214 -103  
SPI 200(SFE) Weekly Monthly
Mar21 210122 6772.0 6775.0 6725.0 6733.0 -39.0 34,603 263,150 +2,650  
Jun21 210122 6715.0 6715.0 6715.0 6715.0 -38.0 0 626 +0  
Sep21 210122 6644.0 6644.0 6644.0 6644.0 -38.0        
Total Volume and Open Interest 36,852 266,359 +4,190  
FTSE MIB(ISE)
Mar21 210122 22350.00 22370.00 21880.00 22040.00 -368.00 15,659 62,618 -3,725  
Jun21 210122 21760.00 22070.00 21635.00 21760.00 -366.00 55 303 +12  
Sep21 210122 21590.00 21590.00 21590.00 21590.00 -361.00 0 9 +0  
Total Volume and Open Interest 15,714 62,930 -3,713  
KOSPI 200(KFE)
Mar21 210122 431.05 433.50 426.10 426.75 -2.95 323,789 232,417 +1,102  
Jun21 210122 430.45 433.00 426.00 426.20 -3.05 281 18,518 +324  
Sep21 210122 426.20 430.75 426.05 426.05 +1.35 18 973 +275  
Total Volume and Open Interest 324,094 282,551 +2,404  
GSCI(CME) Weekly Monthly
Feb21 210122 426.55 427.75 424.40 427.75 -6.00 29 5,906 +27  
Mar21 210122 428.20 428.20 428.20 428.20 -6.00 0 1 +0  
Apr21 210122 429.10 429.10 429.10 429.10 -6.10        
Total Volume and Open Interest 29 5,907 +27  
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