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 Mon January 25, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210125 1308.75 1352.25 1298.00 1343.50 +31.75 118,977 352,896 -5,374 Hover/Click
May21 210125 1308.00 1351.50 1297.00 1342.75 +31.00 34,117 174,200 +1,015 Hover/Click
Jul21 210125 1293.00 1336.25 1282.25 1328.50 +30.00 25,918 146,075 +1,204 Hover/Click
Aug21 210125 1250.00 1286.50 1237.75 1280.25 +26.25 1,625 14,526 +246 Hover/Click
Sep21 210125 1159.00 1189.00 1147.00 1182.50 +21.50 949 9,867 +120 Hover/Click
Nov21 210125 1112.00 1137.50 1097.00 1130.25 +18.25 18,188 172,517 +1,642 Hover/Click
Jan22 210125 1107.00 1131.50 1092.75 1125.00 +18.25 561 15,811 -11 Hover/Click
Mar22 210125 1079.50 1106.25 1069.00 1100.00 +18.50 1,213 36,410 +248 Hover/Click
May22 210125 1071.75 1097.50 1067.00 1092.00 +19.00 560 8,404 +278 Hover/Click
Jul22 210125 1062.25 1092.50 1060.00 1087.00 +19.00 334 4,943 +22 Hover/Click
Aug22 210125 1072.50 1072.50 1072.50 1072.50 +23.50 0 84 +0 Hover/Click
Sep22 210125 1038.00 1045.25 1038.00 1041.75 +19.50 0 265 +0 Hover/Click
Nov22 210125 1002.25 1021.50 994.00 1016.75 +14.50 102 5,921 +35 Hover/Click
Jan23 210125 1002.00 1018.25 1001.75 1018.25 +14.50 0 3 +0 Hover/Click
Total Volume and Open Interest 202,545 942,024 -575  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210125 421.60 434.50 417.60 429.60 +8.00 44,876 162,053 -1,644 Hover/Click
May21 210125 418.40 430.60 413.40 426.40 +8.50 17,986 88,257 +817 Hover/Click
Jul21 210125 413.70 425.60 408.90 422.50 +8.50 10,440 63,617 +1,305 Hover/Click
Aug21 210125 399.80 410.40 394.50 407.80 +8.50 1,583 11,235 -88 Hover/Click
Sep21 210125 381.50 390.90 376.60 388.60 +8.00 1,151 11,969 +12 Hover/Click
Oct21 210125 364.40 373.20 359.60 370.50 +7.20 738 13,664 +60 Hover/Click
Dec21 210125 361.50 370.30 356.80 367.60 +7.00 4,335 44,357 +514 Hover/Click
Jan22 210125 355.00 366.20 354.20 364.20 +7.10 285 3,744 +47 Hover/Click
Mar22 210125 347.30 356.80 344.10 354.70 +7.10 107 4,003 +18 Hover/Click
May22 210125 346.70 353.70 346.70 351.40 +6.80 31 3,363 +13 Hover/Click
Total Volume and Open Interest 81,702 409,953 +1,089  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210125 42.15 43.68 41.92 42.94 +0.67 55,114 180,728 -2,014 Hover/Click
May21 210125 41.56 42.82 41.13 42.21 +0.66 24,692 91,828 +1,366 Hover/Click
Jul21 210125 41.03 42.20 40.73 41.72 +0.65 13,818 78,002 +1,457 Hover/Click
Aug21 210125 40.08 41.33 39.92 40.94 +0.65 2,643 18,387 +220 Hover/Click
Sep21 210125 39.19 40.41 39.07 40.11 +0.63 1,602 12,480 -91 Hover/Click
Oct21 210125 38.70 39.54 38.27 39.29 +0.54 2,134 16,024 -83 Hover/Click
Dec21 210125 38.29 39.15 37.87 38.87 +0.45 6,839 49,464 +691 Hover/Click
Jan22 210125 37.57 38.73 37.57 38.45 +0.37 431 4,851 +35 Hover/Click
Mar22 210125 37.45 38.27 37.13 37.99 +0.33 348 5,549 +175 Hover/Click
May22 210125 37.15 37.87 36.89 37.60 +0.29 124 3,912 +67 Hover/Click
Total Volume and Open Interest 107,824 464,758 +1,854  
Canola(WCE) Weekly Monthly
Mar21 210125 649.2 679.6 645.1 675.7 +26.1 12,726 64,425 -7,800 Hover/Click
May21 210125 635.0 655.6 631.4 654.0 +18.2 11,134 33,461 -158 Hover/Click
Jul21 210125 623.0 637.5 619.0 636.9 +13.3 12,553 40,869 +1,401 Hover/Click
Nov21 210125 544.2 552.8 542.0 551.2 +5.8 5,586 64,024 -569 Hover/Click
Jan22 210125 547.0 553.2 547.0 553.2 +6.4 200 1,903 +83 Hover/Click
Total Volume and Open Interest 42,199 204,785 -7,043  
Corn(CBOT) Weekly Monthly
Mar21 210125 500.00 515.50 492.50 511.50 +11.00 169,566 724,336 -7,878 Hover/Click
May21 210125 503.00 517.75 494.50 514.25 +11.25 68,678 400,999 +9,594 Hover/Click
Jul21 210125 499.00 513.00 490.00 510.00 +11.25 42,267 284,044 +5,055 Hover/Click
Sep21 210125 453.50 461.25 444.50 458.75 +7.25 11,826 147,130 -341 Hover/Click
Dec21 210125 429.00 438.00 423.50 434.75 +4.50 30,546 285,147 +3,093 Hover/Click
Mar22 210125 436.50 444.75 431.25 441.50 +4.00 2,814 29,771 +906 Hover/Click
May22 210125 439.00 448.50 436.25 445.00 +3.75 934 4,028 +197 Hover/Click
Jul22 210125 441.25 450.25 438.00 446.50 +2.50 942 17,245 +319 Hover/Click
Sep22 210125 411.00 417.00 409.00 415.00 +4.00 120 3,410 +57 Hover/Click
Dec22 210125 400.25 407.50 399.75 404.50 +3.00 1,987 19,140 +1,379 Hover/Click
Total Volume and Open Interest 329,704 1,917,236 +12,381  
Wheat(CBOT) Weekly Monthly
Mar21 210125 633.00 651.50 624.25 648.50 +14.00 50,212 182,891 -2,174 Hover/Click
May21 210125 634.75 651.50 626.00 649.00 +13.00 17,510 74,895 +852 Hover/Click
Jul21 210125 623.75 635.75 615.25 633.75 +9.75 13,954 98,031 +2,162 Hover/Click
Sep21 210125 624.25 635.75 616.50 634.00 +9.00 4,795 34,661 +467 Hover/Click
Dec21 210125 629.25 640.75 622.75 639.00 +8.50 3,963 41,355 +623 Hover/Click
Mar22 210125 632.50 646.00 629.75 644.25 +8.00 718 9,377 +210 Hover/Click
Total Volume and Open Interest 91,392 446,562 +2,220  
Wheat(KCBT) Weekly Monthly
Mar21 210125 613.25 630.25 605.50 627.25 +14.00 17,611 105,500 -1,303 Hover/Click
May21 210125 616.50 633.50 609.50 631.00 +14.00 5,857 41,167 +640 Hover/Click
Jul21 210125 616.75 632.25 609.25 629.25 +12.50 6,912 48,528 +101 Hover/Click
Sep21 210125 621.50 634.25 613.00 631.25 +11.75 1,751 9,781 +209 Hover/Click
Dec21 210125 627.50 639.25 619.50 636.25 +10.75 1,192 12,501 +156 Hover/Click
Mar22 210125 626.25 640.50 621.75 637.50 +10.00 29 1,035 -4 Hover/Click
May22 210125 616.25 623.25 607.00 620.50 +8.00 0 73 +0 Hover/Click
Total Volume and Open Interest 33,375 219,277 -209  
Wheat(MGE) Weekly Monthly
Mar21 210125 611.50 627.50 605.00 626.00 +13.50 5,989 37,922 -1,217 Hover/Click
May21 210125 621.00 636.50 615.00 634.75 +13.25 2,701 19,762 +715 Hover/Click
Jul21 210125 623.00 641.50 621.00 639.75 +12.50 845 15,443 +174 Hover/Click
Sep21 210125 630.00 646.25 626.00 644.25 +12.50 723 11,460 +87 Hover/Click
Dec21 210125 639.25 651.00 634.00 649.50 +12.25 187 5,636 +49 Hover/Click
Mar22 210125 633.75 649.25 633.75 649.25 +12.75 25 590 -4 Hover/Click
Total Volume and Open Interest 10,471 90,829 -196  
Oats(CBOT) Weekly Monthly
Mar21 210125 346.25 358.75 341.25 354.50 +9.25 112 3,743 +12 Hover/Click
May21 210125 342.50 353.00 338.50 351.75 +9.75 19 687 +12 Hover/Click
Jul21 210125 333.00 346.00 333.00 345.50 +9.50 1 95 +1 Hover/Click
Sep21 210125 315.50 315.50 315.50 315.50 +8.25 0 16 +0 Hover/Click
Total Volume and Open Interest 132 4,922 +25  
Rough Rice(CBOT) Weekly Monthly
Mar21 210125 13.27 13.27 13.05 13.23 -0.04 178 9,850 +47 Hover/Click
May21 210125 13.44 13.46 13.27 13.42 -0.02 21 241 +4 Hover/Click
Jul21 210125 13.38 13.44 13.32 13.43 -0.01 1 68 +0 Hover/Click
Sep21 210125 12.59 12.62 12.52 12.60 unch 11 186 +11 Hover/Click
Total Volume and Open Interest 211 10,345 +62  
Live Cattle(CME) Weekly Monthly
Feb21 210125 115.980 117.050 115.950 116.535 -0.195 10,289 51,127 -2,089 Hover/Click
Apr21 210125 121.750 123.400 121.700 122.950 +0.415 21,305 130,828 +1,292 Hover/Click
Jun21 210125 118.000 119.330 117.800 118.830 +0.030 10,512 71,169 +934 Hover/Click
Aug21 210125 117.500 118.900 117.135 118.430 +0.145 7,243 35,970 +1,406 Hover/Click
Oct21 210125 120.785 121.750 120.230 121.500 +0.170 2,578 18,919 +461 Hover/Click
Dec21 210125 123.000 123.980 122.500 123.800 +0.320 1,607 9,632 +448 Hover/Click
Total Volume and Open Interest 54,094 321,675 +2,725  
Feeder Cattle(CME) Weekly Monthly
Jan21 210125 136.880 137.000 136.075 136.550 -0.700 677 1,693 -246 Hover/Click
Mar21 210125 143.100 144.850 142.350 143.850 -0.300 4,127 20,043 -337 Hover/Click
Apr21 210125 144.950 147.000 144.330 146.250 +0.120 2,255 5,610 +29 Hover/Click
May21 210125 145.735 147.985 145.450 147.650 +0.615 1,527 6,240 +109 Hover/Click
Aug21 210125 151.700 154.750 151.580 154.580 +1.880 808 4,977 +73 Hover/Click
Sep21 210125 153.300 155.850 152.985 155.535 +1.455 258 907 +52 Hover/Click
Oct21 210125 153.935 156.300 153.750 156.000 +1.450 78 450 +7 Hover/Click
Total Volume and Open Interest 9,781 40,050 -313  
Lean Hogs(CME) Weekly Monthly
Feb21 210125 70.300 70.780 69.800 70.630 +0.700 10,163 28,997 -1,527 Hover/Click
Apr21 210125 76.130 76.850 75.700 76.630 +0.480 17,108 86,980 +1,225 Hover/Click
May21 210125 80.600 81.230 80.300 81.230 +0.700 123 1,838 +40  
Jun21 210125 86.800 87.550 86.580 87.500 +0.700 7,316 36,852 +500 Hover/Click
Jul21 210125 87.180 87.950 87.080 87.880 +0.680 2,601 16,653 +186 Hover/Click
Aug21 210125 86.750 87.480 86.580 87.380 +0.600 2,599 18,650 +295 Hover/Click
Oct21 210125 74.880 75.400 74.650 75.300 +0.350 1,530 12,372 +474 Hover/Click
Dec21 210125 69.080 69.450 68.800 69.400 +0.300 501 5,239 +145 Hover/Click
Total Volume and Open Interest 42,115 209,632 +1,395  
Class III Milk(CME) Weekly Monthly
Jan21 210125 16.18 16.18 16.13 16.16 unch 108 3,440 -29 Hover/Click
Feb21 210125 16.58 16.58 15.71 15.96 -0.50 806 3,540 -127 Hover/Click
Mar21 210125 17.62 17.62 16.90 17.04 -0.50 672 3,718 +83 Hover/Click
Apr21 210125 17.60 17.60 17.20 17.31 -0.23 233 2,445 +81 Hover/Click
May21 210125 17.44 17.45 17.22 17.35 -0.07 83 1,965 +21 Hover/Click
Jun21 210125 17.55 17.55 17.37 17.44 -0.15 57 2,054 +31 Hover/Click
Jul21 210125 17.73 17.73 17.59 17.60 -0.10 44 948 +33 Hover/Click
Aug21 210125 17.77 17.77 17.69 17.70 -0.07 50 919 +30 Hover/Click
Sep21 210125 17.80 17.80 17.70 17.70 -0.05 28 853 +17 Hover/Click
Oct21 210125 17.79 17.80 17.65 17.72 -0.04 23 788 +20 Hover/Click
Nov21 210125 17.58 17.58 17.47 17.52 -0.06 34 672 +26 Hover/Click
Dec21 210125 17.35 17.35 17.24 17.25 -0.05 29 645 +12 Hover/Click
Jan22 210125 17.02 17.02 17.00 17.02 unch 0 59 +0 Hover/Click
Total Volume and Open Interest 2,173 22,080 +204  
Cocoa(ICE) Weekly Monthly
Mar21 210125 2518 2525 2490 2508 -21 14,201 83,590 -931 Hover/Click
May21 210125 2476 2480 2450 2465 -21 8,148 66,943 +1,453 Hover/Click
Jul21 210125 2470 2473 2446 2457 -23 2,649 30,483 +513 Hover/Click
Sep21 210125 2472 2472 2447 2455 -25 1,032 21,401 +249 Hover/Click
Dec21 210125 2466 2474 2452 2456 -24 764 12,673 -294 Hover/Click
Mar22 210125 2463 2464 2447 2451 -23 72 5,883 +4 Hover/Click
May22 210125 2449 2449 2449 2449 -23 2 1,020 -2 Hover/Click
Total Volume and Open Interest 26,868 227,493 +992  
Coffee "C"(ICE) Weekly Monthly
Mar21 210125 123.00 124.95 122.15 123.25 -0.80 13,904 96,196 +52 Hover/Click
May21 210125 125.05 127.00 124.35 125.40 -0.80 7,566 53,515 +779 Hover/Click
Jul21 210125 127.30 128.85 126.30 127.35 -0.75 4,499 36,525 +1,106 Hover/Click
Sep21 210125 128.85 130.45 128.10 129.15 -0.75 2,260 36,597 +198 Hover/Click
Dec21 210125 131.35 132.40 130.20 131.15 -0.70 901 24,172 +86 Hover/Click
Mar22 210125 132.40 134.20 132.40 133.00 -0.65 731 8,902 +130 Hover/Click
Total Volume and Open Interest 30,725 269,410 +2,715  
Orange Juice(ICE) Weekly Monthly
Mar21 210125 117.10 117.10 113.05 114.45 -2.45 438 8,449 -82 Hover/Click
May21 210125 118.85 118.85 115.60 116.80 -2.05 106 1,131 +4 Hover/Click
Jul21 210125 120.90 121.00 118.55 119.65 -1.90 24 327 +15 Hover/Click
Sep21 210125 123.50 123.50 122.00 122.45 -1.85 3 106 -1 Hover/Click
Nov21 210125 125.00 125.15 125.00 125.15 -1.75 0 73 +0 Hover/Click
Jan22 210125 126.55 126.55 126.55 126.55 -1.75 0 1 +0 Hover/Click
Total Volume and Open Interest 571 10,087 -64  
Sugar #11(ICE) Weekly Monthly
Mar21 210125 15.94 16.10 15.72 15.74 -0.13 56,998 391,814 -7,307 Hover/Click
May21 210125 15.13 15.28 15.00 15.02 -0.06 36,132 209,849 +3,436 Hover/Click
Jul21 210125 14.66 14.79 14.57 14.62 +0.01 19,655 161,958 +13 Hover/Click
Oct21 210125 14.48 14.60 14.41 14.50 +0.08 13,070 122,540 +1,174 Hover/Click
Mar22 210125 14.73 14.84 14.68 14.81 +0.15 4,563 72,005 +1,225 Hover/Click
May22 210125 13.90 14.01 13.84 14.00 +0.18 1,329 46,274 +18 Hover/Click
Jul22 210125 13.29 13.44 13.28 13.44 +0.23 1,977 38,289 +366 Hover/Click
Oct22 210125 13.05 13.22 13.03 13.22 +0.24 1,423 32,699 +0 Hover/Click
Total Volume and Open Interest 136,310 1,102,747 -1,105  
London Cocoa(LCE) Weekly Monthly
Mar21 210125 1729 1736 1710 1720 -13 5,105 71,806 -69 Hover/Click
May21 210125 1681 1686 1663 1667 -17 3,803 40,923 -136 Hover/Click
Jul21 210125 1672 1672 1653 1658 -12 2,012 29,019 -56 Hover/Click
Sep21 210125 1670 1670 1655 1658 -11 1,206 30,826 +179 Hover/Click
Dec21 210125 1686 1687 1672 1676 -9 683 35,439 -2 Hover/Click
Mar22 210125 1688 1689 1675 1679 -9 631 11,470 +112 Hover/Click
May22 210125 1693 1693 1681 1684 -9 119 4,770 +11 Hover/Click
Total Volume and Open Interest 13,630 227,079 +99  
London Sugar(LCE) Weekly Monthly
Mar21 210125 445.70 450.60 444.10 445.20 +0.40 7,530 41,128 +397 Hover/Click
May21 210125 431.10 435.50 430.10 430.90 +1.10 4,099 40,511 +699 Hover/Click
Aug21 210125 418.80 422.80 417.70 419.00 +0.80 1,902 18,349 +443 Hover/Click
Oct21 210125 406.00 409.20 405.10 406.80 +1.20 356 5,399 +16 Hover/Click
Dec21 210125 405.50 405.50 402.10 403.60 +1.60 57 3,526 -8 Hover/Click
Total Volume and Open Interest 13,985 111,806 +1,551  
Cotton(ICE) Weekly Monthly
Mar21 210125 81.56 82.47 81.50 82.33 +0.77 17,535 118,340 +656 Hover/Click
May21 210125 82.65 83.50 82.58 83.30 +0.64 12,347 62,485 +1,819 Hover/Click
Jul21 210125 83.52 84.31 83.46 84.14 +0.58 5,828 36,773 +1,305 Hover/Click
Oct21 210125 80.48 80.48 80.48 80.48 +0.46 2 18 -1 Hover/Click
Dec21 210125 78.37 79.16 78.36 78.88 +0.41 3,448 30,509 +1,182 Hover/Click
Mar22 210125 79.21 79.38 79.02 79.11 +0.34 173 2,223 +60 Hover/Click
Total Volume and Open Interest 39,709 254,997 +5,325  
Lumber(CME) Weekly Monthly
Mar21 210125 828.0 842.9 800.6 823.1 +27.1 195 1,757 +9 Hover/Click
May21 210125 750.0 772.5 722.5 740.0 -3.0 101 562 +4 Hover/Click
Jul21 210125 718.3 718.3 694.9 704.5 -6.6 13 324 +4 Hover/Click
Sep21 210125 661.0 661.0 661.0 661.0 -19.9 6 21 +4 Hover/Click
Nov21 210125 631.0 631.0 631.0 631.0 -2.0 4 3 +3 Hover/Click
Jan22 210125 631.0 631.0 631.0 631.0 -2.0       Hover/Click
Mar22 210125 631.0 631.0 631.0 631.0 -2.0       Hover/Click
Total Volume and Open Interest 319 2,667 +24  
Crude Oil(NYM) Weekly Monthly
Mar21 210125 52.17 52.95 51.82 52.77 +0.50 352,397 462,822 +3,461 Hover/Click
Apr21 210125 52.08 52.84 51.75 52.67 +0.48 131,537 219,348 +3,472 Hover/Click
May21 210125 51.93 52.66 51.60 52.50 +0.46 66,381 140,863 +11,058 Hover/Click
Jun21 210125 51.68 52.41 51.40 52.26 +0.44 56,447 246,055 -316 Hover/Click
Jul21 210125 51.42 52.06 51.13 51.97 +0.43 22,473 99,035 +3,387 Hover/Click
Aug21 210125 51.11 51.75 50.85 51.66 +0.42 10,455 62,258 -649 Hover/Click
Sep21 210125 50.99 51.44 50.54 51.33 +0.40 13,209 95,041 +505 Hover/Click
Oct21 210125 50.57 51.04 50.27 51.01 +0.40 5,751 59,083 +2,294 Hover/Click
Nov21 210125 50.27 50.71 49.96 50.70 +0.38 3,039 57,411 -357 Hover/Click
Dec21 210125 49.91 50.51 49.62 50.39 +0.36 38,626 290,044 -328 Hover/Click
Jan22 210125 49.67 50.11 49.37 50.09 +0.36 1,569 40,742 +198 Hover/Click
Feb22 210125 49.83 49.85 49.24 49.82 +0.35 966 26,421 +164 Hover/Click
Mar22 210125 49.30 49.59 49.18 49.59 +0.35 1,422 31,727 +53 Hover/Click
Apr22 210125 49.37 49.37 49.37 49.37 +0.35 1,292 13,895 +793 Hover/Click
May22 210125 49.17 49.17 49.17 49.17 +0.35 6,196 16,010 +3,507 Hover/Click
Jun22 210125 48.46 49.07 48.27 49.00 +0.35 15,243 85,523 +137 Hover/Click
Total Volume and Open Interest 746,105 2,279,059 +29,255  
e-miNY Crude Oil(NYM)
Mar21 210125 52.125 52.950 51.825 52.775 +0.500 7,881 2,079 +49  
Apr21 210125 51.950 52.825 51.750 52.675 +0.475 735 341 +4  
May21 210125 52.150 52.500 52.100 52.500 +0.450 29 61 -1  
Jun21 210125 51.750 52.325 51.425 52.250 +0.425 20 182 -2  
Jul21 210125 51.650 52.000 51.400 51.975 +0.425 5 23 +0  
Aug21 210125 51.175 51.675 51.050 51.650 +0.400 1 11 +1  
Sep21 210125 51.325 51.325 51.325 51.325 +0.400 7 9 +1  
Oct21 210125 51.000 51.000 50.550 51.000 +0.400 6 5 +2  
Nov21 210125 50.700 50.700 50.700 50.700 +0.375 0 13 +0  
Dec21 210125 49.900 50.400 49.650 50.400 +0.375 15 147 -1  
Total Volume and Open Interest 8,699 2,937 +53  
NY Harbor ULSD(NYM) Weekly Monthly
Feb21 210125 157.36 159.97 156.57 159.39 +1.79 23,782 41,003 -5,603 Hover/Click
Mar21 210125 157.34 160.11 156.71 159.55 +1.73 52,215 100,213 +3,042 Hover/Click
Apr21 210125 157.25 159.95 156.66 159.38 +1.67 22,430 45,730 +2,638 Hover/Click
May21 210125 157.73 159.92 156.65 159.36 +1.63 10,454 32,812 +2,955 Hover/Click
Jun21 210125 157.84 159.96 156.77 159.42 +1.56 14,561 44,658 +3,038 Hover/Click
Jul21 210125 158.82 160.26 157.24 159.81 +1.52 2,153 14,648 +369 Hover/Click
Aug21 210125 159.27 160.69 157.74 160.28 +1.48 957 8,828 +61 Hover/Click
Sep21 210125 159.91 161.32 158.44 160.86 +1.46 1,676 11,836 +162 Hover/Click
Oct21 210125 159.47 161.65 159.13 161.44 +1.44 584 5,653 +159 Hover/Click
Nov21 210125 160.90 161.91 159.87 161.83 +1.42 751 5,706 +242 Hover/Click
Dec21 210125 160.76 162.45 159.53 162.00 +1.43 5,105 35,898 +1,305 Hover/Click
Jan22 210125 160.50 162.34 160.00 162.32 +1.41 815 10,266 +263 Hover/Click
Feb22 210125 161.12 162.38 161.12 162.29 +1.41 325 2,025 +128 Hover/Click
Mar22 210125 161.60 161.60 161.60 161.60 +1.42 212 2,078 +8 Hover/Click
Total Volume and Open Interest 137,971 385,459 +8,919  
RBOB Gasoline(NYM) Weekly Monthly
Feb21 210125 154.19 157.28 153.27 156.11 +1.24 26,772 48,228 -7,426 Hover/Click
Mar21 210125 153.97 156.96 152.83 155.79 +1.29 53,020 131,792 +2,277 Hover/Click
Apr21 210125 164.45 166.85 163.00 165.68 +1.12 23,328 52,460 +2,344 Hover/Click
May21 210125 165.84 167.20 163.48 166.13 +1.12 10,510 37,218 +309 Hover/Click
Jun21 210125 164.50 166.64 163.13 165.69 +1.07 10,137 40,666 +438 Hover/Click
Jul21 210125 163.41 164.73 161.98 164.42 +1.02 3,075 21,432 +144 Hover/Click
Aug21 210125 162.70 162.70 160.26 162.47 +1.02 1,933 9,089 -19 Hover/Click
Sep21 210125 159.47 160.39 157.31 159.72 +1.06 2,753 27,324 -78 Hover/Click
Oct21 210125 149.20 149.20 146.65 148.72 +0.76 1,046 17,789 -12 Hover/Click
Nov21 210125 145.51 145.59 145.23 145.59 +0.76 687 6,919 +9 Hover/Click
Total Volume and Open Interest 136,890 428,161 -1,876  
e-miNY RBOB Gasoline(NYM)
Feb21 210125 156.11 156.11 156.11 156.11 +1.24 0 1 +0  
Mar21 210125 155.79 155.79 155.79 155.79 +1.29        
Apr21 210125 165.68 165.68 165.68 165.68 +1.12        
May21 210125 166.13 166.13 166.13 166.13 +1.12        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb21 210125 2.542 2.619 2.504 2.602 +0.156 100,319 32,127 -13,291 Hover/Click
Mar21 210125 2.530 2.609 2.498 2.598 +0.142 95,649 333,138 +3,362 Hover/Click
Apr21 210125 2.566 2.642 2.540 2.633 +0.130 37,913 106,890 -315 Hover/Click
May21 210125 2.616 2.681 2.591 2.672 +0.115 18,204 78,459 +1,825 Hover/Click
Jun21 210125 2.681 2.737 2.657 2.728 +0.105 10,904 44,053 +36 Hover/Click
Jul21 210125 2.751 2.801 2.726 2.795 +0.101 11,878 47,789 +2,132 Hover/Click
Aug21 210125 2.765 2.823 2.752 2.818 +0.097 5,397 30,281 -85 Hover/Click
Sep21 210125 2.757 2.813 2.743 2.808 +0.096 4,857 49,393 +558 Hover/Click
Oct21 210125 2.787 2.833 2.767 2.827 +0.092 11,415 113,015 +1,466 Hover/Click
Nov21 210125 2.849 2.890 2.832 2.883 +0.082 3,439 40,401 -759 Hover/Click
Dec21 210125 2.976 3.014 2.961 3.008 +0.073 2,928 41,416 -68 Hover/Click
Jan22 210125 3.049 3.107 3.049 3.099 +0.069 4,470 49,526 +36 Hover/Click
Feb22 210125 3.008 3.046 3.004 3.040 +0.067 1,757 25,781 +165 Hover/Click
Mar22 210125 2.849 2.883 2.845 2.878 +0.054 2,076 28,205 +356 Hover/Click
Apr22 210125 2.516 2.520 2.497 2.514 +0.027 2,750 29,122 -601 Hover/Click
May22 210125 2.475 2.475 2.455 2.465 +0.020 1,148 13,025 +53 Hover/Click
Total Volume and Open Interest 319,150 1,141,825 -4,924  
Brent Crude Oil(ICE) Weekly Monthly
Mar21 210125 55.26 56.02 55.07 55.88 +0.47 254,591 270,479 -44,611 Hover/Click
Apr21 210125 55.11 55.82 54.89 55.68 +0.43 232,263 522,348 +56,397 Hover/Click
May21 210125 54.89 55.64 54.70 55.50 +0.43 90,420 253,407 +7,914 Hover/Click
Jun21 210125 54.70 55.41 54.47 55.27 +0.42 98,979 279,180 +7,010 Hover/Click
Jul21 210125 54.40 55.10 54.17 54.96 +0.40 23,455 166,220 +2,432 Hover/Click
Aug21 210125 54.14 54.82 53.89 54.67 +0.38 11,528 83,401 +628 Hover/Click
Sep21 210125 53.87 54.52 53.64 54.39 +0.37 13,953 79,677 +171 Hover/Click
Oct21 210125 53.69 54.19 53.39 54.10 +0.36 3,701 60,605 +6 Hover/Click
Nov21 210125 53.43 53.95 53.13 53.82 +0.34 4,441 44,515 +168 Hover/Click
Dec21 210125 53.08 53.70 52.85 53.56 +0.34 53,581 271,091 +6,345 Hover/Click
Jan22 210125 53.81 53.81 53.33 53.33 +0.34 3,212 48,000 +42 Hover/Click
Feb22 210125 52.69 53.12 52.69 53.12 +0.33 3,848 33,176 -305 Hover/Click
Mar22 210125 52.97 52.97 52.97 52.97 +0.34 1,982 53,669 -235 Hover/Click
Apr22 210125 52.81 52.81 52.81 52.81 +0.34 1,575 16,499 +110 Hover/Click
Total Volume and Open Interest 837,675 2,668,620 +38,684  
Gas Oil(ICE) Weekly Monthly
Feb21 210125 447.00 454.00 445.00 448.50 -0.75 77,259 152,092 -5,041 Hover/Click
Mar21 210125 449.75 456.75 447.75 451.50 -0.50 82,035 139,353 -5,813 Hover/Click
Apr21 210125 451.75 458.50 449.75 453.50 -0.25 39,604 104,361 +2,927 Hover/Click
May21 210125 452.75 459.50 451.00 454.75 unch 24,567 59,872 -2,106 Hover/Click
Jun21 210125 454.75 460.25 452.00 455.50 -0.25 39,657 86,670 +6,872 Hover/Click
Jul21 210125 456.75 461.25 453.25 456.75 -0.25 5,099 34,073 +351 Hover/Click
Aug21 210125 456.25 462.50 454.50 457.75 -0.25 3,414 26,804 +612 Hover/Click
Sep21 210125 457.25 463.50 456.00 459.00 unch 7,003 31,352 -390 Hover/Click
Oct21 210125 458.75 464.75 457.25 460.25 -0.25 4,237 41,712 +90 Hover/Click
Nov21 210125 459.50 463.50 456.75 459.75 unch 1,575 29,889 +157 Hover/Click
Total Volume and Open Interest 305,665 971,070 -2,788  
Ethanol(CBOT)
Feb21 210125 1.600 1.600 1.600 1.600 unch 1 8 -1  
Mar21 210125 1.575 1.575 1.575 1.575 unch 0 8 +0  
Apr21 210125 1.600 1.633 1.600 1.633 unch 0 45 +0  
May21 210125 1.628 1.628 1.628 1.628 unch 0 37 +0  
Jun21 210125 1.623 1.623 1.623 1.623 unch        
Jul21 210125 1.623 1.623 1.623 1.623 unch        
Aug21 210125 1.623 1.623 1.623 1.623 unch 0 5 +0  
Sep21 210125 1.623 1.623 1.623 1.623 unch        
Total Volume and Open Interest 1 103 -1  
WTI Crude Oil(ICE) Weekly Monthly
Mar21 210125 52.11 52.96 51.83 52.77 +0.50 35,961 73,478 +2,735 Hover/Click
Apr21 210125 52.06 52.85 51.77 52.67 +0.48 49,682 36,473 +3,279 Hover/Click
May21 210125 51.95 52.68 51.62 52.50 +0.46 41,827 18,550 -732 Hover/Click
Jun21 210125 51.73 52.44 51.44 52.26 +0.44 33,151 60,810 +859 Hover/Click
Jul21 210125 51.57 52.01 51.18 51.97 +0.43 12,808 12,874 +601 Hover/Click
Aug21 210125 51.27 51.66 50.88 51.66 +0.42 4,092 9,002 +6 Hover/Click
Sep21 210125 50.97 51.35 50.57 51.33 +0.40 1,537 16,021 +201 Hover/Click
Oct21 210125 50.26 51.01 50.26 51.01 +0.40 465 9,615 +56 Hover/Click
Nov21 210125 50.41 50.70 50.41 50.70 +0.38 395 8,272 -40 Hover/Click
Dec21 210125 50.02 50.50 49.68 50.39 +0.36 6,520 85,894 -322 Hover/Click
Jan22 210125 50.00 50.09 49.95 50.09 +0.36 189 5,386 +69 Hover/Click
Feb22 210125 49.82 49.82 49.82 49.82 +0.35 126 3,304 +98 Hover/Click
Mar22 210125 49.59 49.59 49.59 49.59 +0.35 222 8,579 -59 Hover/Click
Apr22 210125 49.37 49.37 49.37 49.37 +0.35 107 3,673 +11 Hover/Click
May22 210125 49.17 49.17 49.17 49.17 +0.35 83 3,356 -31 Hover/Click
Jun22 210125 49.00 49.00 49.00 49.00 +0.35 1,495 19,777 +59 Hover/Click
Total Volume and Open Interest 192,091 485,121 +6,544  
US Dollar Index(ICE) Weekly Monthly
Mar21 210125 90.195 90.510 90.075 90.372 +0.160 22,294 39,125 -283 Hover/Click
Jun21 210125 90.215 90.475 90.040 90.342 +0.160 169 789 +41 Hover/Click
Sep21 210125 90.313 90.313 90.313 90.313 +0.145 0 109 +0 Hover/Click
Total Volume and Open Interest 22,490 40,075 -220  
Australian Dollar(CME) Weekly Monthly
Mar21 210125 77.12 77.50 76.85 77.06 -0.15 82,295 140,605 -1,100 Hover/Click
Jun21 210125 77.20 77.54 76.91 77.10 -0.15 199 354 +66 Hover/Click
Sep21 210125 77.38 77.56 76.97 77.14 -0.15 0 300 +0 Hover/Click
Total Volume and Open Interest 82,730 141,815 -838  
British Pound(CME) Weekly Monthly
Mar21 210125 136.85 137.28 136.52 136.67 -0.19 74,962 150,083 +4,221 Hover/Click
Jun21 210125 136.96 137.34 136.60 136.74 -0.19 116 1,740 +7 Hover/Click
Sep21 210125 137.32 137.38 136.70 136.81 -0.19 3 341 +0 Hover/Click
Total Volume and Open Interest 75,254 153,203 +4,227  
Canadian Dollar(CME) Weekly Monthly
Mar21 210125 78.54 78.83 78.27 78.44 -0.15 65,127 157,156 -707 Hover/Click
Jun21 210125 78.61 78.84 78.29 78.45 -0.16 448 3,355 +26 Hover/Click
Sep21 210125 78.78 78.84 78.32 78.46 -0.15 20 831 +7 Hover/Click
Dec21 210125 78.66 78.83 78.36 78.46 -0.16 5 574 +5 Hover/Click
Total Volume and Open Interest 65,768 162,792 -654  
Japanese Yen(CME) Weekly Monthly
Mar21 210125 96.38 96.51 96.26 96.39 +0.03 78,298 192,682 -1,925 Hover/Click
Jun21 210125 96.47 96.60 96.37 96.49 +0.02 41 183 -4 Hover/Click
Sep21 210125 96.60 96.70 96.51 96.60 +0.02 0 190 +0 Hover/Click
Total Volume and Open Interest 78,371 193,698 -1,934  
Swiss Franc(CME) Weekly Monthly
Mar21 210125 113.09 113.18 112.60 112.75 -0.26 17,764 48,434 +252 Hover/Click
Jun21 210125 113.23 113.47 112.93 113.05 -0.26 5 122 -5 Hover/Click
Sep21 210125 113.35 113.73 113.27 113.35 -0.26 0 85 +0 Hover/Click
Total Volume and Open Interest 17,769 48,643 +247  
EuroFX(CME) Weekly Monthly
Mar21 210125 121.83 121.97 121.29 121.52 -0.29 163,178 675,753 +9,856 Hover/Click
Jun21 210125 122.07 122.21 121.54 121.76 -0.30 379 2,165 +94 Hover/Click
Sep21 210125 122.05 122.44 121.81 122.01 -0.29 45 1,224 +22 Hover/Click
Total Volume and Open Interest 163,927 682,718 +9,966  
Mexican Peso(CME) Weekly Monthly
Feb21 210125 498.00 502.00 493.38 496.25 -3.88 1 47 +1  
Mar21 210125 497.25 501.00 491.25 494.50 -3.88 39,275 148,065 -693 Hover/Click
Total Volume and Open Interest 39,564 148,895 -708  
Brazilian Real(CME) Weekly Monthly
Feb21 210125 182.10 183.20 180.25 181.55 -1.30 14,867 23,996 -1,350  
Mar21 210125 182.10 183.05 180.10 181.40 -1.30 1,015 2,841 +582 Hover/Click
Apr21 210125 180.00 182.50 180.00 181.25 -1.35 4 15 +0  
May21 210125 182.25 182.25 182.25 182.25 -0.20        
Total Volume and Open Interest 15,886 26,852 -768  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210125 168~310 170~060 168~190 169~310 +1~030 393,186 1,162,213 -4,247 Hover/Click
Jun21 210125 167~230 168~210 167~040 168~150 +1~030 14 60 +2 Hover/Click
Sep21 210125 168~150 168~150 168~150 168~150 +1~030       Hover/Click
Total Volume and Open Interest 393,200 1,162,273 -4,245  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210125 137~010 137~145 136~300 137~120 +0~110 1,359,281 3,428,000 +27,626 Hover/Click
Jun21 210125 135~310 136~145 135~300 136~115 +0~110 4,518 16,855 +2,696 Hover/Click
Sep21 210125 136~115 136~115 136~115 136~115 +0~110       Hover/Click
Total Volume and Open Interest 1,363,799 3,444,855 +30,322  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210125 125~274 126~000 125~262 125~306 +0~036 667,806 3,282,434 +31,510 Hover/Click
Jun21 210125 125~224 125~226 125~220 125~220 +0~036 282 427 -152 Hover/Click
Sep21 210125 125~220 125~220 125~220 125~220 +0~036       Hover/Click
Total Volume and Open Interest 668,088 3,282,861 +31,358  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210125 110~153 110~155 110~151 110~153 unch 240,814 2,024,864 +24,376 Hover/Click
Jun21 210125 110~146 110~146 110~146 110~146 unch       Hover/Click
Sep21 210125 110~146 110~146 110~146 110~146 unch       Hover/Click
Total Volume and Open Interest 240,814 2,024,864 +24,376  
Eurodollars(CME) Weekly Monthly
Mar21 210125 99.815 99.825 99.815 99.820 unch 91,366 1,146,924 +3,095 Hover/Click
Jun21 210125 99.830 99.835 99.825 99.830 unch 86,431 965,007 +15,996 Hover/Click
Sep21 210125 99.820 99.825 99.815 99.820 unch 94,533 793,092 -8,490 Hover/Click
Dec21 210125 99.790 99.795 99.785 99.790 unch 110,360 764,133 +2,880 Hover/Click
Mar22 210125 99.815 99.820 99.815 99.820 unch 114,338 808,040 -14,412 Hover/Click
Jun22 210125 99.805 99.810 99.800 99.805 unch 109,429 690,750 +9,789 Hover/Click
Sep22 210125 99.780 99.790 99.775 99.785 +0.005 98,995 528,456 -5,861 Hover/Click
Dec22 210125 99.725 99.740 99.720 99.735 +0.010 121,182 492,821 +16,760 Hover/Click
Mar23 210125 99.720 99.735 99.710 99.730 +0.015 135,371 817,398 +23,180 Hover/Click
Jun23 210125 99.650 99.670 99.635 99.665 +0.025 98,038 553,401 +14,014 Hover/Click
Sep23 210125 99.485 99.510 99.470 99.505 +0.025 93,103 544,158 +8,438 Hover/Click
Dec23 210125 99.405 99.435 99.385 99.425 +0.025 98,082 428,050 +3,977 Hover/Click
Mar24 210125 99.315 99.355 99.305 99.345 +0.030 59,582 377,541 +4,725 Hover/Click
Jun24 210125 99.225 99.265 99.205 99.255 +0.035 37,768 223,705 +2,305 Hover/Click
Sep24 210125 99.130 99.175 99.115 99.165 +0.035 72,246 223,520 +14,767 Hover/Click
Dec24 210125 99.040 99.090 99.020 99.075 +0.035 46,093 223,321 +1,428 Hover/Click
Mar25 210125 98.960 99.010 98.940 99.000 +0.040 27,336 167,131 +2,531 Hover/Click
Jun25 210125 98.885 98.940 98.855 98.920 +0.040 26,762 133,906 +2,041 Hover/Click
Total Volume and Open Interest 1,608,831 10,289,772 +114,886  
Ultra T-Bond(CBOT)
Mar21 210125 205~05 207~24 204~18 207~11 +2~13 140,877 1,075,776 +2,175  
Jun21 210125 205~22 205~29 203~00 205~22 +2~13 1 4 +1  
Sep21 210125 205~22 205~22 205~22 205~22 +2~13        
Total Volume and Open Interest 140,878 1,075,780 +2,176  
Ultra 10-Yr T-Note(CBOT)
Mar21 210125 153~280 154~240 153~220 154~185 +0~225 289,658 1,074,042 +10,828  
Jun21 210125 153~135 153~135 153~135 153~135 +0~225        
Sep21 210125 153~135 153~135 153~135 153~135 +0~225        
Total Volume and Open Interest 289,658 1,074,042 +10,828  
30 Day Federal Funds(CBOT)
Jan21 210125 99.912 99.912 99.910 99.910 unch 17,613 166,071 -2,170  
Feb21 210125 99.925 99.925 99.920 99.920 unch 32,318 166,731 +6,460  
Mar21 210125 99.930 99.930 99.925 99.925 unch 19,715 103,181 +456  
Apr21 210125 99.930 99.930 99.925 99.925 unch 4,575 109,313 +290  
May21 210125 99.930 99.930 99.930 99.930 unch 12,630 75,093 -2,526  
Jun21 210125 99.930 99.930 99.930 99.930 unch 883 60,041 -29  
Total Volume and Open Interest 106,726 1,076,069 +7,208  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210125 151.88 152.05 151.87 151.89 -0.10 1,576 13,932 +339 Hover/Click
Jun21 210125 151.89 151.89 151.89 151.89 -0.10       Hover/Click
Sep21 210125 151.89 151.89 151.89 151.89 -0.10       Hover/Click
Total Volume and Open Interest 1,576 13,932 +339  
Euro-Buxl(EUREX)
Mar21 210125 222.12 224.50 221.92 224.30 +2.10 101,189 281,229 +4,781  
Jun21 210125 222.60 222.64 222.60 222.64 +2.10 5 4,035 +4  
Sep21 210125 221.26 221.26 221.26 221.26 +2.10 0 1 +0  
Total Volume and Open Interest 101,194 285,265 +4,785  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210125 177.13 177.88 177.12 177.83 +0.67 860,743 1,431,966 +111,881 Hover/Click
Jun21 210125 174.81 174.93 174.81 174.93 +0.67 343 2,675 +287 Hover/Click
Sep21 210125 174.88 174.91 174.88 174.91 -1.74 2 2 +2 Hover/Click
Total Volume and Open Interest 861,088 1,434,643 +112,170  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210125 135.14 135.34 135.12 135.32 +0.19 517,100 1,115,503 +50,923 Hover/Click
Jun21 210125 135.82 135.82 135.82 135.82 +0.19 1 2 +1 Hover/Click
Sep21 210125 137.32 137.32 137.32 137.32 +0.19       Hover/Click
Total Volume and Open Interest 517,101 1,115,505 +50,924  
Euro-Schatz(EUREX)
Mar21 210125 112.28 112.32 112.27 112.31 +0.04 418,942 1,543,364 +67,207  
Jun21 210125 112.21 112.21 112.21 112.21 +0.04 0 2 +0  
Sep21 210125 112.89 112.89 112.89 112.89 +0.04        
Total Volume and Open Interest 418,942 1,543,366 +67,207  
3-Mth Euribor(EUREX)
Mar21 210125 100.550 100.550 100.550 100.550 +0.010 0 872 +0  
Jun21 210125 100.550 100.550 100.550 100.550 +0.010 0 518 +0  
Sep21 210125 100.555 100.555 100.555 100.555 +0.010 0 941 +0  
Total Volume and Open Interest 0 3,483 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210125 134~07 134~24 134~04 134~23 +0~18 206,477 495,138 +6,340 Hover/Click
Jun21 210125 133~24 133~24 133~24 133~24 +0~18 0 138 +0 Hover/Click
Total Volume and Open Interest 206,477 495,276 +6,340  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210125 99.99 100.00 99.99 100.00 +0.01 71,169 566,475 -9,172 Hover/Click
Jun21 210125 100.03 100.04 100.02 100.04 +0.01 55,148 722,111 +4,057 Hover/Click
Sep21 210125 100.05 100.06 100.04 100.06 +0.01 52,753 530,507 -12,165 Hover/Click
Dec21 210125 100.06 100.07 100.06 100.07 +0.01 41,931 519,293 +1,821 Hover/Click
Mar22 210125 99.99 100.00 99.98 100.00 +0.01 36,338 634,867 -1,718 Hover/Click
Jun22 210125 99.97 99.99 99.97 99.99 +0.02 26,911 307,384 +1,676 Hover/Click
Total Volume and Open Interest 549,903 4,344,190 -17,214  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210125 100.535 100.545 100.535 100.545 +0.010 54,640 337,919 -6,344  
Jun21 210125 100.535 100.550 100.535 100.550 +0.010 51,405 390,379 -2,321  
Sep21 210125 100.540 100.555 100.540 100.555 +0.015 58,030 318,713 -1,619  
Total Volume and Open Interest 692,098 3,253,716 -1,707  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210125 99.98 99.99 99.98 99.99 unch 257 126,805 -1,654  
Jun21 210125 99.97 99.98 99.97 99.98 unch 631 149,715 +50  
Sep21 210125 99.97 99.97 99.96 99.97 unch 2,948 126,211 -526  
Dec21 210125 99.94 99.94 99.93 99.94 unch 3,455 123,789 -49  
Mar22 210125 99.92 99.92 99.91 99.92 unch 3,341 125,864 +157  
Jun22 210125 99.87 99.88 99.87 99.88 unch 1,209 57,645 +315  
Sep22 210125 99.84 99.85 99.84 99.85 unch 1,288 49,996 +847  
Dec22 210125 99.79 99.80 99.79 99.80 unch 1,805 30,655 +1,255  
Mar23 210125 99.77 99.77 99.77 99.77 +0.01 3 774 +0  
Jun23 210125 99.71 99.71 99.71 99.71 +0.01 0 500 +0  
Total Volume and Open Interest 14,937 792,666 +395  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210125 98.87 98.90 98.87 98.88 +0.01 146,919 1,413,753 -3,227  
Jun21 210125 98.85 98.85 98.85 98.85 +0.01 0 1 +0  
Total Volume and Open Interest 146,919 1,413,754 -3,227  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210125 99.81 99.82 99.81 99.82 +0.01 88,825 898,146 +4,049  
Jun21 210125 99.80 99.80 99.80 99.80 unch 0 1 +0  
Total Volume and Open Interest 88,825 898,147 +4,049  
Gold(CMX) Weekly Monthly
Feb21 210125 1855.3 1867.4 1846.2 1855.2 -1.0 196,937 179,843 -15,555 Hover/Click
Apr21 210125 1858.6 1870.9 1850.0 1859.0 -0.9 48,231 275,774 +9,317 Hover/Click
Jun21 210125 1862.8 1873.4 1852.9 1861.6 -0.9 4,477 51,175 +1,641 Hover/Click
Aug21 210125 1864.4 1874.4 1855.0 1863.9 -0.9 1,808 15,202 +531 Hover/Click
Oct21 210125 1861.2 1865.8 1860.0 1865.8 -0.8 268 6,730 -30 Hover/Click
Dec21 210125 1869.5 1879.5 1860.0 1867.7 -0.7 359 11,402 -92 Hover/Click
Feb22 210125 1879.2 1879.2 1869.6 1869.6 -0.6 57 3,342 -1 Hover/Click
Apr22 210125 1872.2 1872.2 1872.2 1872.2 -0.6 12 27 +4 Hover/Click
Jun22 210125 1872.5 1872.5 1872.5 1872.5 -0.6 0 128 +0 Hover/Click
Aug22 210125 1874.0 1874.0 1874.0 1874.0 -0.6 0 4 +0 Hover/Click
Oct22 210125 1877.7 1877.7 1877.7 1877.7 -0.6       Hover/Click
Dec22 210125 1867.7 1879.8 1867.7 1879.8 -0.6 27 268 -7 Hover/Click
Total Volume and Open Interest 252,912 545,101 -4,112  
Silver(CMX) Weekly Monthly
Mar21 210125 2553.5 2583.5 2520.5 2548.4 -7.2 59,501 132,985 +805 Hover/Click
May21 210125 2562.0 2588.0 2528.0 2553.4 -6.9 2,078 20,890 +147 Hover/Click
Jul21 210125 2570.0 2590.0 2539.5 2559.0 -6.7 448 6,169 +51 Hover/Click
Sep21 210125 2575.0 2590.0 2543.0 2565.0 -6.7 414 4,672 -127 Hover/Click
Dec21 210125 2586.5 2598.0 2548.0 2573.4 -7.1 259 3,867 +28 Hover/Click
Mar22 210125 2582.8 2582.8 2582.8 2582.8 -7.1 0 28 +0 Hover/Click
May22 210125 2587.8 2587.8 2587.8 2587.8 -7.1 0 4 +0 Hover/Click
Total Volume and Open Interest 62,862 169,897 +790  
Platinum(NYMEX) Weekly Monthly
Jan21 210125 1107.0 1113.3 1101.2 1101.2 -7.0 2 232 +0 Hover/Click
Apr21 210125 1110.2 1125.3 1086.2 1104.7 -6.9 17,100 59,704 +1,614 Hover/Click
Jul21 210125 1111.9 1129.0 1092.3 1108.5 -7.2 264 2,093 +97 Hover/Click
Oct21 210125 1110.0 1112.3 1100.0 1112.3 -7.4 68 113 +0 Hover/Click
Total Volume and Open Interest 17,492 62,291 +1,702  
Palladium(NYMEX) Weekly Monthly
Mar21 210125 2361.00 2386.50 2320.00 2346.90 -18.30 1,089 9,380 +127 Hover/Click
Jun21 210125 2365.00 2387.00 2335.00 2356.50 -17.50 43 380 +25 Hover/Click
Sep21 210125 2356.90 2356.90 2356.90 2356.90 -17.70       Hover/Click
Total Volume and Open Interest 1,132 9,760 +151  
Copper(CMX) Weekly Monthly
Mar21 210125 362.15 364.05 359.20 362.95 +0.35 54,040 155,434 -263 Hover/Click
May21 210125 362.10 364.50 359.80 363.55 +0.40 5,209 43,123 +44 Hover/Click
Jul21 210125 364.00 364.55 360.00 363.70 +0.50 2,023 20,166 +49 Hover/Click
Sep21 210125 363.45 364.20 360.00 363.55 +0.60 2,264 18,244 +303 Hover/Click
Dec21 210125 362.10 363.25 359.90 362.85 +0.55 560 8,768 +152 Hover/Click
Total Volume and Open Interest 65,201 255,539 +389  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210125 30920 31015 30457 30868 -41 120,350 90,567 +2,058 Hover/Click
Jun21 210125 30845 30897 30354 30758 -41 45 118 +0 Hover/Click
Sep21 210125 30601 30696 30300 30696 -53 0 10 +0 Hover/Click
Dec21 210125 30593 30593 30313 30593 -54 0 1 +0 Hover/Click
Total Volume and Open Interest 120,395 90,696 +2,058  
S & P 500(CME) Weekly Monthly
Mar21 210125 3847.25 3852.75 3830.50 3848.50 +14.25 3,165 14,979 -63 Hover/Click
Jun21 210125 3838.25 3838.25 3838.25 3838.25 +14.00       Hover/Click
Sep21 210125 3827.50 3827.50 3827.50 3827.50 +12.00       Hover/Click
Dec21 210125 3813.50 3813.50 3813.50 3813.50 +14.00       Hover/Click
Total Volume and Open Interest 3,165 15,053 -63  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210125 3835.50 3853.25 3788.50 3848.50 +14.25 1,068,271 2,595,282 +12,751 Hover/Click
Jun21 210125 3828.75 3843.00 3779.00 3838.25 +14.00 1,308 21,012 +518 Hover/Click
Sep21 210125 3825.00 3832.00 3772.25 3827.50 +12.00 8 64 -2 Hover/Click
Dec21 210125 3813.50 3813.50 3787.25 3813.50 +14.00 0 40 +0 Hover/Click
Total Volume and Open Interest 1,069,587 2,616,408 +13,267  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210125 13370.00 13554.50 13189.00 13475.50 +114.00 421,922 234,275 -2,206 Hover/Click
Jun21 210125 13371.75 13539.00 13177.75 13462.00 +114.25 583 2,053 +75 Hover/Click
Sep21 210125 13390.75 13518.00 13192.50 13455.75 +108.00 3 8 +0 Hover/Click
Total Volume and Open Interest 422,508 236,338 -2,131  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210125 2459.90 2479.70 2424.90 2449.60 -9.30 10,996 53,711 -623 Hover/Click
Jun21 210125 2460.50 2460.50 2443.40 2460.50 -11.00       Hover/Click
Sep21 210125 2465.30 2465.30 2465.30 2465.30 -11.00       Hover/Click
Total Volume and Open Interest 10,996 53,711 -623  
Volatility Index(CBOE)
Jan21 210120 22.90 23.00 22.20 22.59 -0.64 6,084 40,776 -9,084  
Feb21 210125 25.00 27.10 24.35 25.95 +1.07 54,406 213,879 -5,267  
Mar21 210125 26.40 28.05 26.05 27.40 +0.87 36,829 67,546 +3,489  
Apr21 210125 26.85 28.15 26.55 27.71 +0.73 13,891 27,731 +3,347  
Total Volume and Open Interest 118,607 343,987 +3,077  
S & P 600(CME)
Mar21 210125 1233.30 1233.30 1233.30 1233.30 +1.00        
Jun21 210125 1234.10 1234.10 1234.10 1234.10 +1.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210125 2159.40 2192.40 2128.40 2161.00 -3.00 162,843 557,632 +3,297 Hover/Click
Jun21 210125 2164.10 2187.30 2124.80 2156.80 -3.00 13 430 +3 Hover/Click
Sep21 210125 2151.40 2151.40 2151.40 2151.40 -5.20       Hover/Click
Total Volume and Open Interest 162,856 558,062 +3,300  
Nikkei 225(CME)
Mar21 210125 28630 28855 28480 28840 +215 5,033 16,215 -240  
Jun21 210125 28685 28685 28410 28685 +205 0 16 +0  
Total Volume and Open Interest 5,033 16,231 -240  
Nikkei 225(SGX) Weekly Monthly
Mar21 210125 28630 28795 28390 28765 +70 47,346 102,209 +1,865  
Jun21 210125 28610 28610 28610 28610 +70 5 7,241 +5  
Sep21 210125 28585 28585 28585 28585 +70 0 88 +0  
Total Volume and Open Interest 47,981 135,301 +2,240  
Nikkei 225 Mini(JPX)
Mar21 210125 28660 28800 28545 28780 +150 365,839 279,122 -3,925  
Jun21 210125 28405 28600 28200 28590 +50 17,654 8,739 +763  
Sep21 210125 28310 28525 28155 28520 +40 176 855 -2  
Total Volume and Open Interest 505,880 342,278 +12,629  
Nikkei 225(JPX)
Mar21 210125 28660 28800 28550 28780 +150 27,967 218,927 -2,181  
Jun21 210125 28460 28600 28400 28590 +150 197 23,842 -708  
Sep21 210125 28520 28520 28520 28520 +150 0 1,404 +0  
Total Volume and Open Interest 28,168 315,391 -3,706  
Nikkei 225(CME) Yen
Mar21 210125 28630 28840 28460 28825 +215 23,994 48,488 -1,341  
Jun21 210125 28625 28640 28275 28625 +205 38 24 -11  
Sep21 210125 28550 28550 28550 28550 +205        
Total Volume and Open Interest 24,032 48,512 -1,362  
Nikkei 225(CME) e-Mini Yen
Mar21 210125 28830 28830 28830 28830 +220        
Jun21 210125 28630 28630 28630 28630 +210        
Sep21 210125 28550 28550 28550 28550 +200        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb21 210125 5577.0 5583.5 5448.0 5468.5 -87.0 61,689 249,394 +7,331  
Mar21 210125 5568.5 5571.5 5445.5 5463.5 -87.0 40 8,545 +6  
Apr21 210125 5452.5 5452.5 5452.5 5452.5 -87.0        
Jun21 210125 5377.5 5377.5 5377.5 5377.5 -81.0 0 12 +0  
Sep21 210125 5351.0 5351.0 5351.0 5351.0 -87.0        
Dec21 210125 5326.0 5326.0 5326.0 5326.0 -87.0 0 28,501 +0  
Total Volume and Open Interest 61,729 295,956 +7,337  
Hang Seng Index(HKFE) Weekly Monthly
Jan21 210125 29479 30158 29323 30076 +615 164,647 118,216 +1,606  
Feb21 210125 29476 30141 29326 30073 +623 5,515 6,902 +2,171  
Mar21 210125 29422 30088 29281 30028 +627 2,049 10,159 +175  
Total Volume and Open Interest 172,491 139,669 +3,997  
DAX(EUREX) Weekly Monthly
Mar21 210125 13881.0 13946.0 13588.0 13629.0 -217.0 44,021 72,586 +3,636  
Jun21 210125 13931.0 13931.0 13600.0 13636.0 -216.0 24 181 +12  
Sep21 210125 13617.0 13617.0 13617.0 13617.0 -217.0 4 17 +4  
Total Volume and Open Interest 44,049 72,784 +3,652  
Mini-DAX(EUREX)
Mar21 210125 13886.0 13946.0 13588.0 13629.0 -217.0 36,453 17,771 +1,000  
Jun21 210125 13924.0 13924.0 13616.0 13636.0 -216.0 19 117 +5  
Sep21 210125 13638.0 13680.0 13580.0 13617.0 -217.0 0 2 +0  
Total Volume and Open Interest 36,472 17,890 +1,005  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210125 3595 3615 3530 3540 -48 736,618 3,279,307 +70,035  
Jun21 210125 3553 3557 3477 3486 -48 1,651 65,713 +24  
Sep21 210125 3474 3474 3474 3474 -48 0 386 +0  
Total Volume and Open Interest 738,269 3,394,623 +70,059  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210125 10878 10911 10812 10844 +18 27,704 151,927 +2,719  
Jun21 210125 10721 10731 10682 10682 +17 4 6,935 +2  
Sep21 210125 10653 10653 10653 10653 +18 0 13 +0  
Total Volume and Open Interest 27,708 158,875 +2,721  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210125 6664.50 6673.50 6563.50 6589.50 -54.50 100,595 736,149 -4,954  
Jun21 210125 6533.00 6533.00 6533.00 6533.00 -55.00 31 111 +14  
Sep21 210125 6481.00 6481.00 6481.00 6481.00 -55.00 0 11 +0  
Total Volume and Open Interest 100,627 736,275 -4,939  
SPI 200(SFE) Weekly Monthly
Mar21 210125 6728.0 6769.0 6701.0 6761.0 +28.0 32,851 261,901 -1,249  
Jun21 210125 6739.0 6743.0 6739.0 6743.0 +28.0 34 649 +23  
Sep21 210125 6672.0 6672.0 6672.0 6672.0 +28.0        
Total Volume and Open Interest 33,591 265,774 -585  
FTSE MIB(ISE)
Mar21 210125 22205.00 22230.00 21635.00 21694.00 -346.00 19,624 62,618 +0  
Jun21 210125 21620.00 21890.00 21390.00 21414.00 -346.00 31 303 +0  
Sep21 210125 21244.00 21244.00 21244.00 21244.00 -346.00 1 9 +0  
Total Volume and Open Interest 19,656 62,930 +0  
KOSPI 200(KFE)
Mar21 210125 428.30 437.45 426.75 436.60 +9.85 281,242 229,489 -2,928  
Jun21 210125 427.75 436.90 426.75 436.05 +9.85 267 18,422 -96  
Sep21 210125 426.20 430.75 426.05 426.05 unch 8 971 -2  
Total Volume and Open Interest 281,523 279,324 -3,227  
GSCI(CME) Weekly Monthly
Feb21 210125 427.00 432.25 426.70 431.60 +3.85 5 5,911 +5  
Mar21 210125 432.05 432.05 432.05 432.05 +3.85 0 1 +0  
Apr21 210125 431.15 431.15 431.15 431.15 +2.05        
Total Volume and Open Interest 5 5,912 +5  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!