Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue January 26, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210126 1348.25 1376.50 1333.50 1370.25 +26.75 203,991 338,462 -14,434 Hover/Click
May21 210126 1345.75 1375.25 1332.50 1369.50 +26.75 70,399 176,526 +2,326 Hover/Click
Jul21 210126 1329.00 1358.75 1315.50 1352.50 +24.00 46,356 146,206 +131 Hover/Click
Aug21 210126 1283.50 1306.75 1268.25 1302.25 +22.00 3,595 14,841 +315 Hover/Click
Sep21 210126 1181.75 1207.25 1171.00 1202.25 +19.75 2,119 10,079 +212 Hover/Click
Nov21 210126 1132.75 1153.25 1118.75 1148.50 +18.25 40,952 173,439 +922 Hover/Click
Jan22 210126 1127.50 1147.00 1113.50 1142.75 +17.75 1,500 15,821 +10 Hover/Click
Mar22 210126 1098.50 1120.50 1088.00 1116.75 +16.75 2,997 36,784 +374 Hover/Click
May22 210126 1092.75 1111.50 1081.25 1108.50 +16.50 875 8,511 +107 Hover/Click
Jul22 210126 1088.00 1106.00 1076.75 1103.00 +16.00 890 4,935 -8 Hover/Click
Aug22 210126 1087.00 1091.75 1087.00 1087.00 +14.50 0 84 +0 Hover/Click
Sep22 210126 1055.50 1055.50 1054.50 1054.50 +12.75 0 265 +0 Hover/Click
Nov22 210126 1019.00 1031.00 1007.50 1028.50 +11.75 731 6,198 +277 Hover/Click
Jan23 210126 1030.00 1030.00 1030.00 1030.00 +11.75 0 3 +0 Hover/Click
Total Volume and Open Interest 374,408 932,257 -9,767  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210126 430.20 439.70 425.60 436.50 +6.90 69,806 157,420 -4,633 Hover/Click
May21 210126 427.10 436.20 422.40 433.80 +7.40 30,860 89,055 +798 Hover/Click
Jul21 210126 422.10 431.90 418.30 429.80 +7.30 20,837 63,233 -384 Hover/Click
Aug21 210126 409.10 416.50 403.80 414.90 +7.10 4,919 11,373 +138 Hover/Click
Sep21 210126 386.10 396.60 385.10 394.90 +6.30 2,176 11,901 -68 Hover/Click
Oct21 210126 369.70 377.70 366.80 376.10 +5.60 1,653 13,775 +111 Hover/Click
Dec21 210126 367.10 374.60 363.80 372.90 +5.30 7,995 44,606 +249 Hover/Click
Jan22 210126 364.40 370.60 360.30 369.40 +5.20 284 3,800 +56 Hover/Click
Mar22 210126 353.80 360.70 350.90 359.70 +5.00 580 4,067 +64 Hover/Click
May22 210126 355.30 357.20 348.00 356.30 +4.90 323 3,533 +170 Hover/Click
Total Volume and Open Interest 139,712 406,521 -3,432  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210126 43.09 44.23 42.65 43.91 +0.97 66,913 179,477 -1,251 Hover/Click
May21 210126 42.28 43.28 41.81 43.12 +0.91 39,946 93,733 +1,905 Hover/Click
Jul21 210126 41.82 42.60 41.25 42.45 +0.73 26,271 81,233 +3,231 Hover/Click
Aug21 210126 41.07 41.75 40.46 41.58 +0.64 4,512 18,626 +239 Hover/Click
Sep21 210126 40.17 40.87 39.65 40.73 +0.62 1,662 12,590 +110 Hover/Click
Oct21 210126 39.29 40.03 38.86 39.92 +0.63 2,640 15,727 -297 Hover/Click
Dec21 210126 38.95 39.62 38.40 39.54 +0.67 8,815 50,386 +922 Hover/Click
Jan22 210126 38.03 39.18 38.03 39.13 +0.68 466 4,921 +70 Hover/Click
Mar22 210126 38.14 38.68 37.66 38.66 +0.67 368 5,712 +163 Hover/Click
May22 210126 38.04 38.30 37.33 38.26 +0.66 159 3,935 +23 Hover/Click
Total Volume and Open Interest 151,863 469,904 +5,146  
Canola(WCE) Weekly Monthly
Mar21 210126 680.0 705.7 680.0 693.2 +17.5 11,152 62,146 -2,279 Hover/Click
May21 210126 656.0 674.2 655.9 663.9 +9.9 11,331 34,043 +582 Hover/Click
Jul21 210126 638.2 657.0 638.2 642.8 +5.9 5,498 40,275 -594 Hover/Click
Nov21 210126 551.2 559.0 550.1 553.3 +2.1 5,028 65,654 +1,630 Hover/Click
Jan22 210126 553.2 560.0 553.2 553.8 +0.6 595 2,443 +540 Hover/Click
Total Volume and Open Interest 33,604 204,664 -121  
Corn(CBOT) Weekly Monthly
Mar21 210126 513.00 534.25 508.00 532.25 +20.75 289,548 697,248 -27,088 Hover/Click
May21 210126 515.75 536.00 510.50 533.75 +19.50 98,837 410,286 +9,287 Hover/Click
Jul21 210126 510.50 529.25 506.00 527.50 +17.50 62,292 289,948 +5,904 Hover/Click
Sep21 210126 459.00 473.00 455.50 470.50 +11.75 12,722 147,051 -79 Hover/Click
Dec21 210126 435.75 447.25 432.25 444.50 +9.75 54,840 284,733 -414 Hover/Click
Mar22 210126 442.00 452.75 439.25 450.25 +8.75 5,183 30,041 +270 Hover/Click
May22 210126 443.50 455.75 443.00 453.25 +8.25 1,282 3,981 -47 Hover/Click
Jul22 210126 446.00 457.00 444.75 455.00 +8.50 2,006 16,870 -375 Hover/Click
Sep22 210126 418.50 420.75 418.50 419.75 +4.75 292 3,485 +75 Hover/Click
Dec22 210126 403.75 408.75 403.25 407.25 +2.75 2,148 20,317 +1,177 Hover/Click
Total Volume and Open Interest 529,164 1,905,956 -11,280  
Wheat(CBOT) Weekly Monthly
Mar21 210126 646.75 667.75 641.25 665.25 +16.75 76,808 176,933 -5,958 Hover/Click
May21 210126 647.75 665.75 642.00 664.25 +15.25 32,615 74,710 -185 Hover/Click
Jul21 210126 630.75 648.50 626.50 647.50 +13.75 24,480 98,615 +584 Hover/Click
Sep21 210126 633.25 647.75 627.25 646.50 +12.50 6,253 35,137 +476 Hover/Click
Dec21 210126 634.25 651.75 632.75 650.50 +11.50 9,105 42,631 +1,276 Hover/Click
Mar22 210126 642.25 656.25 638.00 655.25 +11.00 1,911 9,694 +317 Hover/Click
Total Volume and Open Interest 151,548 443,085 -3,477  
Wheat(KCBT) Weekly Monthly
Mar21 210126 626.00 645.50 620.50 641.00 +13.75 24,376 102,605 -2,895 Hover/Click
May21 210126 630.25 648.25 624.25 644.25 +13.25 9,788 42,101 +934 Hover/Click
Jul21 210126 629.00 644.75 623.00 641.25 +12.00 7,606 48,833 +305 Hover/Click
Sep21 210126 630.50 646.00 625.25 642.75 +11.50 1,851 9,841 +60 Hover/Click
Dec21 210126 636.00 650.25 630.75 647.50 +11.25 1,501 12,397 -104 Hover/Click
Mar22 210126 637.00 650.50 632.25 647.75 +10.25 169 1,010 -25 Hover/Click
May22 210126 628.00 634.25 616.50 630.50 +10.00 36 60 -13 Hover/Click
Total Volume and Open Interest 45,390 217,538 -1,739  
Wheat(MGE) Weekly Monthly
Mar21 210126 626.00 642.00 622.00 638.00 +12.00 4,765 37,601 -321 Hover/Click
May21 210126 634.50 650.00 630.25 646.50 +11.75 2,264 19,829 +67 Hover/Click
Jul21 210126 639.75 655.00 634.75 652.00 +12.25 1,962 15,469 +26 Hover/Click
Sep21 210126 641.75 659.00 641.75 656.75 +12.50 1,256 11,770 +310 Hover/Click
Dec21 210126 647.00 663.00 646.00 661.25 +11.75 331 5,641 +5 Hover/Click
Mar22 210126 645.00 661.00 645.00 660.75 +11.50 104 600 +10 Hover/Click
Total Volume and Open Interest 10,682 90,926 +97  
Oats(CBOT) Weekly Monthly
Mar21 210126 358.25 358.25 351.25 354.75 +0.25 773 3,459 -284 Hover/Click
May21 210126 353.00 355.00 348.00 351.50 -0.25 135 748 +61 Hover/Click
Jul21 210126 347.50 349.25 342.75 344.75 -0.75 6 99 +4 Hover/Click
Sep21 210126 316.75 316.75 315.50 315.50 unch 0 16 +0 Hover/Click
Total Volume and Open Interest 961 4,735 -187  
Rough Rice(CBOT) Weekly Monthly
Mar21 210126 13.13 13.32 13.12 13.31 +0.07 766 9,379 -471 Hover/Click
May21 210126 13.31 13.52 13.31 13.50 +0.08 30 242 +1 Hover/Click
Jul21 210126 13.47 13.55 13.47 13.55 +0.11 6 68 +0 Hover/Click
Sep21 210126 12.60 12.71 12.60 12.71 +0.11 6 189 +3 Hover/Click
Total Volume and Open Interest 808 9,878 -467  
Live Cattle(CME) Weekly Monthly
Feb21 210126 116.500 117.635 116.480 117.000 +0.465 17,252 47,823 -3,304 Hover/Click
Apr21 210126 122.680 123.700 122.480 123.100 +0.150 37,893 133,537 +2,709 Hover/Click
Jun21 210126 118.750 119.700 118.700 119.480 +0.650 19,987 72,433 +1,264 Hover/Click
Aug21 210126 118.400 119.180 118.350 119.000 +0.570 12,633 37,369 +1,399 Hover/Click
Oct21 210126 121.500 122.250 121.480 122.050 +0.550 4,551 19,470 +551 Hover/Click
Dec21 210126 123.785 124.785 123.785 124.350 +0.550 2,278 9,879 +247 Hover/Click
Total Volume and Open Interest 95,277 324,780 +3,105  
Feeder Cattle(CME) Weekly Monthly
Jan21 210126 136.350 136.350 135.535 135.650 -0.900 963 1,586 -107 Hover/Click
Mar21 210126 143.300 143.850 141.100 141.485 -2.365 9,026 20,041 -2 Hover/Click
Apr21 210126 145.700 146.435 143.950 144.285 -1.965 4,717 5,498 -112 Hover/Click
May21 210126 146.900 147.900 145.580 145.950 -1.700 3,117 6,499 +259 Hover/Click
Aug21 210126 153.785 154.735 152.500 152.650 -1.930 1,861 5,248 +271 Hover/Click
Sep21 210126 154.935 155.485 153.400 153.630 -1.905 748 1,176 +269 Hover/Click
Oct21 210126 155.150 155.550 153.650 153.830 -2.170 193 503 +53 Hover/Click
Total Volume and Open Interest 20,682 40,673 +623  
Lean Hogs(CME) Weekly Monthly
Feb21 210126 70.750 70.780 69.780 70.450 -0.180 12,224 27,634 -1,363 Hover/Click
Apr21 210126 76.750 77.600 76.480 76.950 +0.320 19,562 89,006 +2,026 Hover/Click
May21 210126 81.000 82.000 81.000 81.530 +0.300 94 1,880 +42  
Jun21 210126 87.450 88.300 87.430 87.930 +0.430 9,160 37,648 +796 Hover/Click
Jul21 210126 87.830 88.680 87.830 88.450 +0.570 3,063 17,269 +616 Hover/Click
Aug21 210126 87.280 87.900 87.250 87.800 +0.420 4,200 19,167 +517 Hover/Click
Oct21 210126 75.250 75.680 75.200 75.650 +0.350 3,150 13,041 +669 Hover/Click
Dec21 210126 69.430 69.700 69.330 69.700 +0.300 745 5,316 +77 Hover/Click
Total Volume and Open Interest 52,500 213,026 +3,394  
Class III Milk(CME) Weekly Monthly
Jan21 210126 16.13 16.16 16.13 16.13 -0.03 42 3,424 -16 Hover/Click
Feb21 210126 15.85 15.85 15.32 15.37 -0.59 567 3,433 -107 Hover/Click
Mar21 210126 16.91 16.91 16.50 16.56 -0.48 475 3,730 +12 Hover/Click
Apr21 210126 17.00 17.11 16.70 16.81 -0.50 83 2,432 -13 Hover/Click
May21 210126 17.25 17.25 16.77 16.85 -0.50 25 1,960 -5 Hover/Click
Jun21 210126 17.32 17.32 16.96 16.96 -0.48 17 2,056 +2 Hover/Click
Jul21 210126 17.55 17.55 17.20 17.20 -0.40 36 964 +16 Hover/Click
Aug21 210126 17.65 17.65 17.31 17.32 -0.38 42 932 +13 Hover/Click
Sep21 210126 17.50 17.50 17.33 17.39 -0.31 51 875 +22 Hover/Click
Oct21 210126 17.50 17.50 17.33 17.33 -0.39 42 775 -13 Hover/Click
Nov21 210126 17.40 17.40 17.20 17.21 -0.31 26 667 -5 Hover/Click
Dec21 210126 17.09 17.09 16.97 16.97 -0.28 20 648 +3 Hover/Click
Jan22 210126 16.80 16.80 16.80 16.80 -0.22 1 59 +0 Hover/Click
Total Volume and Open Interest 1,432 21,994 -86  
Cocoa(ICE) Weekly Monthly
Mar21 210126 2502 2555 2489 2545 +37 19,706 82,332 -1,258 Hover/Click
May21 210126 2461 2499 2444 2491 +26 9,792 66,445 -498 Hover/Click
Jul21 210126 2450 2490 2439 2481 +24 5,243 31,319 +836 Hover/Click
Sep21 210126 2454 2484 2447 2478 +23 2,114 20,988 -413 Hover/Click
Dec21 210126 2456 2481 2449 2477 +21 790 12,556 -117 Hover/Click
Mar22 210126 2448 2475 2442 2472 +21 439 5,976 +93 Hover/Click
May22 210126 2453 2470 2441 2470 +21 13 1,033 +13 Hover/Click
Total Volume and Open Interest 38,100 226,152 -1,341  
Coffee "C"(ICE) Weekly Monthly
Mar21 210126 123.40 125.90 123.25 124.50 +1.25 18,266 97,603 +1,407 Hover/Click
May21 210126 125.60 127.95 125.40 126.60 +1.20 8,491 55,604 +2,089 Hover/Click
Jul21 210126 127.50 129.85 127.35 128.55 +1.20 3,738 36,706 +181 Hover/Click
Sep21 210126 130.00 131.65 129.15 130.40 +1.25 2,025 36,579 -18 Hover/Click
Dec21 210126 131.20 133.55 131.15 132.40 +1.25 1,183 24,356 +184 Hover/Click
Mar22 210126 133.15 135.30 132.95 134.20 +1.20 327 9,070 +168 Hover/Click
Total Volume and Open Interest 34,232 273,465 +4,055  
Orange Juice(ICE) Weekly Monthly
Mar21 210126 114.30 116.75 113.75 116.20 +1.75 796 8,359 -90 Hover/Click
May21 210126 116.40 118.95 116.25 118.50 +1.70 147 1,157 +26 Hover/Click
Jul21 210126 119.55 121.25 119.55 121.25 +1.60 97 380 +53 Hover/Click
Sep21 210126 124.05 124.05 124.05 124.05 +1.60 10 112 +6 Hover/Click
Nov21 210126 126.60 126.60 126.60 126.60 +1.45 2 74 +1 Hover/Click
Jan22 210126 128.00 128.00 128.00 128.00 +1.45 1 2 +1 Hover/Click
Total Volume and Open Interest 1,053 10,084 -3  
Sugar #11(ICE) Weekly Monthly
Mar21 210126 15.74 15.86 15.62 15.74 unch 46,066 388,223 -3,591 Hover/Click
May21 210126 15.02 15.13 14.94 15.04 +0.02 28,781 212,079 +2,230 Hover/Click
Jul21 210126 14.62 14.69 14.52 14.62 unch 13,395 162,368 +410 Hover/Click
Oct21 210126 14.51 14.57 14.40 14.51 +0.01 10,371 122,168 -372 Hover/Click
Mar22 210126 14.79 14.89 14.71 14.84 +0.03 4,782 73,024 +1,019 Hover/Click
May22 210126 13.96 14.09 13.87 14.03 +0.03 1,684 46,634 +360 Hover/Click
Jul22 210126 13.44 13.53 13.28 13.48 +0.04 1,993 38,757 +468 Hover/Click
Oct22 210126 13.22 13.35 13.06 13.31 +0.09 1,506 32,689 -10 Hover/Click
Total Volume and Open Interest 110,398 1,103,640 +893  
London Cocoa(LCE) Weekly Monthly
Mar21 210126 1716 1732 1710 1725 +5 9,353 71,511 -295 Hover/Click
May21 210126 1667 1674 1656 1666 -1 8,220 42,081 +1,158 Hover/Click
Jul21 210126 1656 1665 1646 1652 -6 3,068 29,144 +125 Hover/Click
Sep21 210126 1655 1664 1641 1647 -11 2,121 31,533 +707 Hover/Click
Dec21 210126 1675 1682 1657 1662 -14 1,389 35,362 -77 Hover/Click
Mar22 210126 1677 1684 1660 1665 -14 346 11,449 -21 Hover/Click
May22 210126 1682 1690 1665 1670 -14 115 4,808 +38 Hover/Click
Total Volume and Open Interest 24,718 228,783 +1,704  
London Sugar(LCE) Weekly Monthly
Mar21 210126 445.60 447.10 441.40 444.20 -1.00 9,930 41,207 +79 Hover/Click
May21 210126 430.60 432.70 428.30 430.60 -0.30 6,685 42,628 +2,117 Hover/Click
Aug21 210126 419.20 420.00 416.00 418.60 -0.40 1,980 19,090 +741 Hover/Click
Oct21 210126 406.70 407.10 403.80 407.00 +0.20 341 5,566 +167 Hover/Click
Dec21 210126 403.70 404.10 401.00 404.00 +0.40 136 3,589 +63 Hover/Click
Total Volume and Open Interest 19,105 114,982 +3,176  
Cotton(ICE) Weekly Monthly
Mar21 210126 82.30 82.32 81.11 81.71 -0.62 22,431 114,318 -4,022 Hover/Click
May21 210126 83.22 83.28 82.12 82.81 -0.49 16,113 64,369 +1,884 Hover/Click
Jul21 210126 84.06 84.10 83.00 83.69 -0.45 6,130 38,180 +1,407 Hover/Click
Oct21 210126 80.19 80.19 80.19 80.19 -0.29 0 18 +0 Hover/Click
Dec21 210126 78.93 78.93 77.67 78.69 -0.19 1,712 30,699 +190 Hover/Click
Mar22 210126 78.17 78.97 77.99 78.92 -0.19 126 2,258 +35 Hover/Click
Total Volume and Open Interest 46,598 254,529 -468  
Lumber(CME) Weekly Monthly
Mar21 210126 831.4 855.1 831.4 855.1 +32.0 413 1,754 -3 Hover/Click
May21 210126 749.7 772.0 743.5 772.0 +32.0 297 598 +36 Hover/Click
Jul21 210126 730.0 736.5 712.0 736.5 +32.0 136 365 +41 Hover/Click
Sep21 210126 675.1 693.0 675.1 693.0 +32.0 4 24 +3 Hover/Click
Nov21 210126 663.0 663.0 663.0 663.0 +32.0 1 2 -1 Hover/Click
Jan22 210126 663.0 663.0 663.0 663.0 +32.0       Hover/Click
Mar22 210126 663.0 663.0 663.0 663.0 +32.0       Hover/Click
Total Volume and Open Interest 851 2,743 +76  
Crude Oil(NYM) Weekly Monthly
Mar21 210126 52.91 53.25 52.29 52.61 -0.16 437,484 454,055 -8,767 Hover/Click
Apr21 210126 52.81 53.12 52.20 52.52 -0.15 110,817 224,052 +4,704 Hover/Click
May21 210126 52.60 52.92 52.03 52.36 -0.14 63,204 142,341 +1,478 Hover/Click
Jun21 210126 52.40 52.67 51.80 52.12 -0.14 71,014 249,913 +3,858 Hover/Click
Jul21 210126 52.05 52.31 51.50 51.83 -0.14 20,978 101,827 +2,792 Hover/Click
Aug21 210126 51.76 52.01 51.22 51.50 -0.16 10,084 63,010 +752 Hover/Click
Sep21 210126 51.41 51.63 50.88 51.17 -0.16 18,207 95,200 +159 Hover/Click
Oct21 210126 51.04 51.28 50.58 50.83 -0.18 14,752 56,134 -2,949 Hover/Click
Nov21 210126 50.41 50.98 50.27 50.52 -0.18 6,646 58,757 +1,346 Hover/Click
Dec21 210126 50.45 50.68 49.96 50.21 -0.18 57,307 294,318 +4,274 Hover/Click
Jan22 210126 50.13 50.30 49.75 49.91 -0.18 2,478 40,841 +99 Hover/Click
Feb22 210126 49.95 49.95 49.62 49.63 -0.19 1,761 26,967 +546 Hover/Click
Mar22 210126 49.39 49.39 49.39 49.39 -0.20 1,710 31,433 -294 Hover/Click
Apr22 210126 49.17 49.17 49.17 49.17 -0.20 622 14,354 +459 Hover/Click
May22 210126 48.97 48.97 48.97 48.97 -0.20 337 16,022 +12 Hover/Click
Jun22 210126 48.98 49.21 48.63 48.79 -0.21 18,955 85,030 -493 Hover/Click
Total Volume and Open Interest 867,285 2,292,559 +13,500  
e-miNY Crude Oil(NYM)
Mar21 210126 52.900 53.250 52.300 52.600 -0.175 13,181 2,100 +21  
Apr21 210126 52.725 53.125 52.225 52.525 -0.150 1,389 300 -41  
May21 210126 52.400 52.800 52.275 52.350 -0.150 46 69 +8  
Jun21 210126 51.950 52.650 51.825 52.125 -0.125 38 184 +2  
Jul21 210126 51.600 51.900 51.600 51.825 -0.150 8 23 +0  
Aug21 210126 51.500 51.500 51.500 51.500 -0.150 8 9 -2  
Sep21 210126 51.025 51.175 51.025 51.175 -0.150 0 9 +0  
Oct21 210126 50.825 50.825 50.800 50.825 -0.175 1 5 +0  
Nov21 210126 50.525 50.525 50.525 50.525 -0.175 1 14 +1  
Dec21 210126 50.050 50.650 50.000 50.200 -0.200 18 156 +9  
Total Volume and Open Interest 14,700 2,939 +2  
NY Harbor ULSD(NYM) Weekly Monthly
Feb21 210126 159.65 160.69 158.51 159.84 +0.45 29,696 41,499 +496 Hover/Click
Mar21 210126 159.76 160.84 158.68 159.84 +0.29 60,889 101,001 +788 Hover/Click
Apr21 210126 159.91 160.64 158.52 159.56 +0.18 25,446 46,965 +1,235 Hover/Click
May21 210126 159.63 160.50 158.47 159.43 +0.07 10,511 33,698 +886 Hover/Click
Jun21 210126 160.00 160.53 158.52 159.42 unch 16,008 46,839 +2,181 Hover/Click
Jul21 210126 159.64 160.87 158.91 159.79 -0.02 1,827 14,846 +198 Hover/Click
Aug21 210126 160.74 161.33 159.39 160.24 -0.04 1,118 8,928 +100 Hover/Click
Sep21 210126 161.10 161.75 159.99 160.81 -0.05 2,227 11,903 +67 Hover/Click
Oct21 210126 162.20 162.20 161.05 161.40 -0.04 1,349 5,548 -105 Hover/Click
Nov21 210126 161.04 162.59 161.04 161.79 -0.04 1,141 5,709 +3 Hover/Click
Dec21 210126 161.21 162.84 161.10 161.93 -0.07 6,625 36,571 +673 Hover/Click
Jan22 210126 163.00 163.09 161.90 162.23 -0.09 1,275 10,617 +351 Hover/Click
Feb22 210126 162.95 162.95 162.00 162.19 -0.10 433 2,204 +179 Hover/Click
Mar22 210126 162.80 163.00 161.32 161.50 -0.10 246 2,166 +88 Hover/Click
Total Volume and Open Interest 160,155 392,928 +7,469  
RBOB Gasoline(NYM) Weekly Monthly
Feb21 210126 156.56 158.90 155.35 158.07 +1.96 45,110 39,735 -8,493 Hover/Click
Mar21 210126 156.13 158.44 154.90 157.48 +1.69 94,479 137,552 +5,760 Hover/Click
Apr21 210126 165.98 167.84 164.75 166.75 +1.07 42,852 52,306 -154 Hover/Click
May21 210126 166.40 168.15 165.24 167.08 +0.95 15,489 37,863 +645 Hover/Click
Jun21 210126 165.75 167.57 164.77 166.57 +0.88 18,871 41,895 +1,229 Hover/Click
Jul21 210126 164.52 166.04 164.06 165.24 +0.82 4,868 21,522 +90 Hover/Click
Aug21 210126 163.55 163.93 162.90 163.25 +0.78 3,914 9,301 +212 Hover/Click
Sep21 210126 159.82 161.14 159.82 160.47 +0.75 5,140 27,301 -23 Hover/Click
Oct21 210126 148.10 149.80 147.77 149.15 +0.43 2,728 17,766 -23 Hover/Click
Nov21 210126 146.23 146.49 145.45 145.99 +0.40 1,740 6,830 -89 Hover/Click
Total Volume and Open Interest 240,418 427,807 -354  
e-miNY RBOB Gasoline(NYM)
Feb21 210126 156.10 158.07 156.10 158.07 +1.96 2 3 +2  
Mar21 210126 157.48 157.48 157.48 157.48 +1.69        
Apr21 210126 166.75 166.75 166.75 166.75 +1.07        
May21 210126 167.08 167.08 167.08 167.08 +0.95        
Total Volume and Open Interest 2 3 +2  
Natural Gas(NYM) Weekly Monthly
Feb21 210126 2.603 2.686 2.595 2.656 +0.054 63,833 19,460 -12,667 Hover/Click
Mar21 210126 2.597 2.662 2.590 2.636 +0.038 97,291 331,756 -1,382 Hover/Click
Apr21 210126 2.630 2.685 2.621 2.663 +0.030 42,172 107,002 +112 Hover/Click
May21 210126 2.667 2.719 2.657 2.700 +0.028 21,248 80,419 +1,960 Hover/Click
Jun21 210126 2.727 2.773 2.715 2.760 +0.032 15,450 44,248 +195 Hover/Click
Jul21 210126 2.794 2.837 2.781 2.828 +0.033 13,891 46,623 -1,166 Hover/Click
Aug21 210126 2.821 2.857 2.803 2.850 +0.032 5,123 30,846 +565 Hover/Click
Sep21 210126 2.812 2.845 2.792 2.839 +0.031 6,358 50,585 +1,192 Hover/Click
Oct21 210126 2.833 2.867 2.814 2.858 +0.031 12,080 113,797 +782 Hover/Click
Nov21 210126 2.913 2.920 2.875 2.911 +0.028 1,775 40,011 -390 Hover/Click
Dec21 210126 3.018 3.053 3.003 3.033 +0.025 2,271 41,505 +89 Hover/Click
Jan22 210126 3.110 3.141 3.095 3.123 +0.024 4,423 50,083 +557 Hover/Click
Feb22 210126 3.053 3.075 3.038 3.064 +0.024 1,421 25,969 +188 Hover/Click
Mar22 210126 2.889 2.905 2.872 2.898 +0.020 1,951 28,383 +178 Hover/Click
Apr22 210126 2.529 2.530 2.503 2.522 +0.008 2,059 29,148 +26 Hover/Click
May22 210126 2.480 2.480 2.455 2.474 +0.009 912 13,507 +482 Hover/Click
Total Volume and Open Interest 294,490 1,132,824 -9,001  
Brent Crude Oil(ICE) Weekly Monthly
Mar21 210126 55.93 56.34 55.39 55.91 +0.03 269,369 225,077 -45,402 Hover/Click
Apr21 210126 55.74 56.09 55.18 55.64 -0.04 254,158 538,378 +16,030 Hover/Click
May21 210126 55.55 55.88 55.00 55.42 -0.08 123,682 252,469 -938 Hover/Click
Jun21 210126 55.31 55.62 54.76 55.15 -0.12 124,601 286,278 +7,098 Hover/Click
Jul21 210126 54.99 55.29 54.46 54.82 -0.14 22,717 167,035 +815 Hover/Click
Aug21 210126 54.67 54.99 54.20 54.52 -0.15 16,862 82,110 -1,291 Hover/Click
Sep21 210126 54.28 54.70 53.92 54.22 -0.17 20,043 79,588 -89 Hover/Click
Oct21 210126 53.81 54.40 53.64 53.92 -0.18 9,983 61,128 +523 Hover/Click
Nov21 210126 53.67 54.10 53.41 53.63 -0.19 7,370 45,680 +1,165 Hover/Click
Dec21 210126 53.53 53.85 53.10 53.36 -0.20 70,015 274,630 +3,539 Hover/Click
Jan22 210126 53.12 53.12 53.08 53.12 -0.21 3,650 47,250 -750 Hover/Click
Feb22 210126 52.96 52.96 52.85 52.90 -0.22 1,763 33,421 +245 Hover/Click
Mar22 210126 52.69 52.73 52.69 52.73 -0.24 1,933 53,760 +91 Hover/Click
Apr22 210126 52.50 52.56 52.50 52.56 -0.25 1,143 16,264 -235 Hover/Click
Total Volume and Open Interest 973,205 2,655,045 -13,575  
Gas Oil(ICE) Weekly Monthly
Feb21 210126 453.00 456.00 449.00 451.00 +2.50 77,379 142,451 -9,641 Hover/Click
Mar21 210126 456.00 458.50 451.75 453.50 +2.00 90,248 141,793 +2,440 Hover/Click
Apr21 210126 457.75 460.25 453.75 455.25 +1.75 51,422 108,581 +4,220 Hover/Click
May21 210126 458.50 461.00 455.00 456.25 +1.50 20,251 63,903 +4,031 Hover/Click
Jun21 210126 459.50 461.75 455.75 457.00 +1.50 34,383 90,008 +3,338 Hover/Click
Jul21 210126 460.50 462.75 456.75 458.00 +1.25 6,337 33,906 -167 Hover/Click
Aug21 210126 458.75 464.00 458.00 459.00 +1.25 4,056 26,523 -281 Hover/Click
Sep21 210126 461.50 464.50 459.00 459.75 +0.75 7,931 31,537 +185 Hover/Click
Oct21 210126 462.00 465.75 460.50 461.00 +0.75 4,058 42,314 +602 Hover/Click
Nov21 210126 461.50 465.50 459.75 460.50 +0.75 1,625 29,641 -248 Hover/Click
Total Volume and Open Interest 328,423 976,799 +5,729  
Ethanol(CBOT)
Feb21 210126 1.530 1.530 1.530 1.530 -0.070 0 8 +0  
Mar21 210126 1.600 1.600 1.600 1.600 +0.025 0 8 +0  
Apr21 210126 1.658 1.658 1.658 1.658 +0.025 0 45 +0  
May21 210126 1.653 1.653 1.653 1.653 +0.025 0 37 +0  
Jun21 210126 1.648 1.648 1.648 1.648 +0.025        
Jul21 210126 1.648 1.648 1.648 1.648 +0.025        
Aug21 210126 1.648 1.648 1.648 1.648 +0.025 0 5 +0  
Sep21 210126 1.648 1.648 1.648 1.648 +0.025        
Total Volume and Open Interest 0 103 +0  
WTI Crude Oil(ICE) Weekly Monthly
Mar21 210126 52.85 53.24 52.32 52.61 -0.16 41,871 70,808 -2,670 Hover/Click
Apr21 210126 52.71 53.09 52.25 52.52 -0.15 47,953 35,144 -1,329 Hover/Click
May21 210126 52.56 52.86 52.08 52.36 -0.14 42,297 19,310 +760 Hover/Click
Jun21 210126 52.37 52.61 51.93 52.12 -0.14 39,232 61,026 +216 Hover/Click
Jul21 210126 52.06 52.28 51.60 51.83 -0.14 14,725 13,007 +133 Hover/Click
Aug21 210126 51.74 51.89 51.47 51.50 -0.16 6,252 9,317 +315 Hover/Click
Sep21 210126 51.54 51.54 51.08 51.17 -0.16 3,321 17,205 +1,184 Hover/Click
Oct21 210126 50.87 50.88 50.83 50.83 -0.18 1,951 9,703 +88 Hover/Click
Nov21 210126 50.58 50.58 50.52 50.52 -0.18 1,192 8,451 +179 Hover/Click
Dec21 210126 50.45 50.60 50.15 50.21 -0.18 9,664 87,295 +1,401 Hover/Click
Jan22 210126 50.00 50.23 49.91 49.91 -0.18 441 5,523 +137 Hover/Click
Feb22 210126 49.63 49.63 49.63 49.63 -0.19 419 3,557 +253 Hover/Click
Mar22 210126 49.39 49.39 49.39 49.39 -0.20 445 8,616 +37 Hover/Click
Apr22 210126 49.17 49.17 49.17 49.17 -0.20 122 3,698 +25 Hover/Click
May22 210126 48.97 48.97 48.97 48.97 -0.20 429 3,310 -46 Hover/Click
Jun22 210126 48.79 48.79 48.79 48.79 -0.21 3,271 20,382 +605 Hover/Click
Total Volume and Open Interest 219,726 487,584 +2,463  
US Dollar Index(ICE) Weekly Monthly
Mar21 210126 90.385 90.595 90.090 90.147 -0.225 22,633 40,943 +1,818 Hover/Click
Jun21 210126 90.305 90.525 90.070 90.118 -0.225 229 800 +11 Hover/Click
Sep21 210126 90.098 90.098 90.098 90.098 -0.215 0 109 +0 Hover/Click
Total Volume and Open Interest 22,862 41,904 +1,829  
Australian Dollar(CME) Weekly Monthly
Mar21 210126 77.16 77.57 76.72 77.50 +0.44 94,576 139,184 -1,421 Hover/Click
Jun21 210126 77.20 77.61 76.77 77.54 +0.44 76 371 +17 Hover/Click
Sep21 210126 77.58 77.62 76.81 77.58 +0.44 0 300 +0 Hover/Click
Total Volume and Open Interest 94,689 140,410 -1,405  
British Pound(CME) Weekly Monthly
Mar21 210126 136.75 137.49 136.12 137.35 +0.68 77,308 147,352 -2,731 Hover/Click
Jun21 210126 136.84 137.55 136.21 137.42 +0.68 98 1,755 +15 Hover/Click
Sep21 210126 137.49 137.58 136.30 137.49 +0.68 3 341 +0 Hover/Click
Total Volume and Open Interest 77,499 150,490 -2,713  
Canadian Dollar(CME) Weekly Monthly
Mar21 210126 78.50 78.82 78.24 78.78 +0.34 65,642 157,064 -92 Hover/Click
Jun21 210126 78.52 78.82 78.26 78.79 +0.34 187 3,411 +56 Hover/Click
Sep21 210126 78.35 78.83 78.28 78.80 +0.34 84 862 +31 Hover/Click
Dec21 210126 78.71 78.81 78.35 78.80 +0.34 90 599 +25 Hover/Click
Total Volume and Open Interest 66,140 162,718 -74  
Japanese Yen(CME) Weekly Monthly
Mar21 210126 96.41 96.62 96.36 96.53 +0.14 60,430 193,588 +906 Hover/Click
Jun21 210126 96.52 96.72 96.47 96.63 +0.14 32 204 +21 Hover/Click
Sep21 210126 96.74 96.80 96.58 96.74 +0.14 0 190 +0 Hover/Click
Total Volume and Open Interest 60,536 194,618 +920  
Swiss Franc(CME) Weekly Monthly
Mar21 210126 112.79 113.01 112.57 112.95 +0.20 15,041 48,465 +31 Hover/Click
Jun21 210126 113.08 113.28 112.88 113.25 +0.20 18 133 +11 Hover/Click
Sep21 210126 113.55 113.55 113.21 113.55 +0.20 0 85 +0 Hover/Click
Total Volume and Open Interest 15,059 48,685 +42  
EuroFX(CME) Weekly Monthly
Mar21 210126 121.55 121.89 121.21 121.78 +0.26 136,554 671,534 -4,219 Hover/Click
Jun21 210126 121.73 122.13 121.46 122.02 +0.26 234 2,132 -33 Hover/Click
Sep21 210126 122.33 122.36 121.72 122.27 +0.26 104 1,215 -9 Hover/Click
Total Volume and Open Interest 137,272 678,426 -4,292  
Mexican Peso(CME) Weekly Monthly
Feb21 210126 498.63 500.00 492.25 499.63 +3.38 5 42 -5  
Mar21 210126 494.38 498.88 490.25 497.88 +3.38 56,239 147,087 -978 Hover/Click
Total Volume and Open Interest 56,346 147,848 -1,047  
Brazilian Real(CME) Weekly Monthly
Feb21 210126 181.55 188.15 181.25 187.05 +5.50 8,968 22,080 -1,916  
Mar21 210126 181.40 187.95 181.15 186.90 +5.50 4,673 5,246 +2,405 Hover/Click
Apr21 210126 181.95 187.65 181.00 186.70 +5.45 0 15 +0  
May21 210126 186.50 186.50 186.50 186.50 +4.25        
Total Volume and Open Interest 13,641 27,341 +489  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210126 170~040 170~090 169~210 169~280 -0~030 319,674 1,174,471 +12,258 Hover/Click
Jun21 210126 168~220 168~220 168~050 168~110 -0~040 52 77 +17 Hover/Click
Sep21 210126 168~110 168~110 168~110 168~110 -0~040       Hover/Click
Total Volume and Open Interest 319,726 1,174,548 +12,275  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210126 137~135 137~145 137~085 137~120 unch 1,289,159 3,386,205 -41,795 Hover/Click
Jun21 210126 136~120 136~145 136~085 136~120 +0~005 14,269 23,919 +7,064 Hover/Click
Sep21 210126 136~120 136~120 136~100 136~120 +0~005       Hover/Click
Total Volume and Open Interest 1,303,428 3,410,124 -34,731  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210126 125~314 126~000 125~294 125~304 -0~002 753,000 3,309,323 +26,889 Hover/Click
Jun21 210126 125~226 125~226 125~214 125~216 -0~002 0 427 +0 Hover/Click
Sep21 210126 125~216 125~216 125~216 125~216 -0~002       Hover/Click
Total Volume and Open Interest 753,000 3,309,750 +26,889  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210126 110~154 110~154 110~151 110~153 unch 265,136 2,065,121 +40,257 Hover/Click
Jun21 210126 110~151 110~151 110~151 110~151 +0~003       Hover/Click
Sep21 210126 110~151 110~151 110~151 110~151 +0~003       Hover/Click
Total Volume and Open Interest 265,136 2,065,121 +40,257  
Eurodollars(CME) Weekly Monthly
Mar21 210126 99.820 99.825 99.815 99.820 unch 80,242 1,134,906 -12,018 Hover/Click
Jun21 210126 99.830 99.835 99.830 99.830 unch 48,261 969,360 +4,353 Hover/Click
Sep21 210126 99.820 99.825 99.820 99.820 unch 114,477 789,627 -3,465 Hover/Click
Dec21 210126 99.790 99.790 99.785 99.790 unch 85,473 777,706 +13,573 Hover/Click
Mar22 210126 99.815 99.820 99.815 99.820 unch 100,224 804,030 -4,010 Hover/Click
Jun22 210126 99.805 99.805 99.800 99.805 unch 72,163 693,165 +2,415 Hover/Click
Sep22 210126 99.785 99.790 99.780 99.785 unch 95,627 511,285 -17,171 Hover/Click
Dec22 210126 99.735 99.735 99.725 99.730 -0.005 144,936 481,934 -10,887 Hover/Click
Mar23 210126 99.730 99.735 99.725 99.730 unch 100,610 820,935 +3,537 Hover/Click
Jun23 210126 99.665 99.670 99.650 99.660 -0.005 118,273 569,475 +16,074 Hover/Click
Sep23 210126 99.510 99.515 99.490 99.500 -0.005 100,893 550,463 +6,305 Hover/Click
Dec23 210126 99.430 99.435 99.410 99.420 -0.005 99,659 422,158 -5,892 Hover/Click
Mar24 210126 99.350 99.360 99.330 99.340 -0.005 63,839 379,705 +2,164 Hover/Click
Jun24 210126 99.260 99.270 99.240 99.250 -0.005 40,327 222,408 -1,297 Hover/Click
Sep24 210126 99.170 99.185 99.145 99.160 -0.005 88,109 213,768 -9,752 Hover/Click
Dec24 210126 99.090 99.095 99.060 99.070 -0.005 66,394 222,894 -427 Hover/Click
Mar25 210126 99.005 99.015 98.980 98.995 -0.005 27,305 166,593 -538 Hover/Click
Jun25 210126 98.930 98.945 98.900 98.915 -0.005 33,865 132,944 -962 Hover/Click
Total Volume and Open Interest 1,575,289 10,290,849 +1,077  
Ultra T-Bond(CBOT)
Mar21 210126 207~20 207~28 206~20 207~04 -0~07 126,111 1,071,482 -4,294  
Jun21 210126 205~15 206~03 205~01 205~15 -0~07 0 4 +0  
Sep21 210126 205~15 205~15 205~15 205~15 -0~07        
Total Volume and Open Interest 126,111 1,071,486 -4,294  
Ultra 10-Yr T-Note(CBOT)
Mar21 210126 154~210 154~240 154~120 154~180 -0~005 222,708 1,083,740 +9,698  
Jun21 210126 153~130 153~130 153~130 153~130 -0~005        
Sep21 210126 153~130 153~130 153~130 153~130 -0~005        
Total Volume and Open Interest 222,708 1,083,740 +9,698  
30 Day Federal Funds(CBOT)
Jan21 210126 99.912 99.915 99.912 99.912 +0.002 8,732 164,919 -1,152  
Feb21 210126 99.925 99.930 99.920 99.925 +0.005 4,601 165,904 -827  
Mar21 210126 99.925 99.935 99.925 99.930 +0.005 6,057 102,465 -716  
Apr21 210126 99.930 99.935 99.930 99.930 +0.005 868 109,608 +295  
May21 210126 99.935 99.935 99.930 99.930 unch 19,160 73,722 -1,371  
Jun21 210126 99.935 99.935 99.930 99.930 unch 503 60,040 -1  
Total Volume and Open Interest 55,758 1,074,956 -1,113  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210126 151.92 152.01 151.91 151.95 +0.06 656 13,915 -17 Hover/Click
Jun21 210126 151.95 151.95 151.95 151.95 +0.06       Hover/Click
Sep21 210126 151.95 151.95 151.95 151.95 +0.06       Hover/Click
Total Volume and Open Interest 656 13,915 -17  
Euro-Buxl(EUREX)
Mar21 210126 224.34 224.60 222.76 223.08 -1.22 75,878 276,169 -5,060  
Jun21 210126 221.42 221.42 221.42 221.42 -1.22 0 4,035 +0  
Sep21 210126 220.04 220.04 220.04 220.04 -1.22 0 1 +0  
Total Volume and Open Interest 75,878 280,205 -5,060  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210126 177.82 177.96 177.45 177.52 -0.31 644,005 1,404,636 -27,330 Hover/Click
Jun21 210126 175.00 175.01 174.62 174.62 -0.31 488 3,122 +447 Hover/Click
Sep21 210126 174.60 174.60 174.60 174.60 -0.31 0 2 +0 Hover/Click
Total Volume and Open Interest 644,493 1,407,760 -26,883  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210126 135.33 135.36 135.22 135.24 -0.08 391,225 1,097,309 -18,194 Hover/Click
Jun21 210126 135.77 135.77 135.74 135.74 -0.08 0 2 +0 Hover/Click
Sep21 210126 137.24 137.24 137.24 137.24 -0.08       Hover/Click
Total Volume and Open Interest 391,225 1,097,311 -18,194  
Euro-Schatz(EUREX)
Mar21 210126 112.31 112.32 112.29 112.31 -0.00 363,039 1,687,152 +143,788  
Jun21 210126 112.21 112.21 112.21 112.21 -0.00 0 2 +0  
Sep21 210126 112.89 112.89 112.89 112.89 -0.00        
Total Volume and Open Interest 363,039 1,687,154 +143,788  
3-Mth Euribor(EUREX)
Mar21 210126 100.545 100.545 100.545 100.545 -0.005 0 872 +0  
Jun21 210126 100.550 100.550 100.550 100.550 unch 0 518 +0  
Sep21 210126 100.550 100.550 100.550 100.550 -0.005 0 941 +0  
Total Volume and Open Interest 0 3,483 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210126 134~27 134~27 134~15 134~20 -0~03 149,410 495,269 +131 Hover/Click
Jun21 210126 133~21 133~21 133~21 133~21 -0~03 0 138 +0 Hover/Click
Total Volume and Open Interest 149,410 495,407 +131  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210126 99.99 100.00 99.99 99.99 -0.01 20,764 564,860 -1,615 Hover/Click
Jun21 210126 100.03 100.04 100.02 100.03 -0.01 38,773 725,440 +3,329 Hover/Click
Sep21 210126 100.06 100.06 100.04 100.05 -0.00 22,510 532,696 +2,189 Hover/Click
Dec21 210126 100.07 100.07 100.06 100.06 -0.01 25,168 519,747 +454 Hover/Click
Mar22 210126 100.00 100.00 99.98 99.99 -0.01 25,311 637,006 +2,139 Hover/Click
Jun22 210126 99.99 99.99 99.97 99.97 -0.01 33,540 306,423 -961 Hover/Click
Total Volume and Open Interest 297,601 4,351,626 +7,436  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210126 100.545 100.545 100.540 100.545 unch 26,087 336,970 -949  
Jun21 210126 100.550 100.555 100.545 100.550 unch 52,319 384,891 -5,488  
Sep21 210126 100.555 100.555 100.550 100.550 -0.005 33,369 320,637 +1,924  
Total Volume and Open Interest 520,393 3,276,908 +23,192  
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 210126 1854.9 1860.8 1847.2 1850.9 -4.3 249,715 152,933 -26,910 Hover/Click
Apr21 210126 1858.7 1864.5 1851.1 1854.8 -4.2 77,967 307,038 +31,264 Hover/Click
Jun21 210126 1861.1 1866.4 1854.0 1857.5 -4.1 4,862 51,162 -13 Hover/Click
Aug21 210126 1868.6 1868.6 1857.0 1859.8 -4.1 1,115 15,261 +59 Hover/Click
Oct21 210126 1862.7 1862.7 1861.5 1861.7 -4.1 510 6,873 +143 Hover/Click
Dec21 210126 1865.4 1872.5 1860.1 1863.7 -4.0 674 11,535 +133 Hover/Click
Feb22 210126 1865.6 1865.6 1865.6 1865.6 -4.0 39 3,366 +24 Hover/Click
Apr22 210126 1871.1 1871.1 1868.2 1868.2 -4.0 0 27 +0 Hover/Click
Jun22 210126 1868.5 1868.5 1868.5 1868.5 -4.0 5 128 +0 Hover/Click
Aug22 210126 1870.0 1870.0 1870.0 1870.0 -4.0 0 4 +0 Hover/Click
Oct22 210126 1873.7 1873.7 1873.7 1873.7 -4.0       Hover/Click
Dec22 210126 1877.5 1877.5 1875.8 1875.8 -4.0 5 263 -5 Hover/Click
Total Volume and Open Interest 335,956 550,154 +5,053  
Silver(CMX) Weekly Monthly
Mar21 210126 2539.5 2572.0 2523.0 2553.8 +5.4 75,206 130,659 -2,326 Hover/Click
May21 210126 2545.0 2576.0 2530.0 2558.9 +5.5 2,761 21,439 +549 Hover/Click
Jul21 210126 2549.0 2574.0 2542.0 2564.4 +5.4 382 6,220 +51 Hover/Click
Sep21 210126 2557.0 2580.0 2544.0 2570.1 +5.1 259 4,715 +43 Hover/Click
Dec21 210126 2570.0 2581.5 2561.5 2578.7 +5.3 258 4,019 +152 Hover/Click
Mar22 210126 2588.1 2588.1 2588.1 2588.1 +5.3 0 28 +0 Hover/Click
May22 210126 2593.1 2593.1 2593.1 2593.1 +5.3 0 4 +0 Hover/Click
Total Volume and Open Interest 79,065 168,235 -1,662  
Platinum(NYMEX) Weekly Monthly
Jan21 210126 1103.8 1103.8 1103.8 1103.8 +2.6 1 233 +1 Hover/Click
Apr21 210126 1104.7 1113.8 1085.0 1107.4 +2.7 13,142 59,615 -89 Hover/Click
Jul21 210126 1101.7 1114.6 1088.6 1111.3 +2.8 262 2,194 +101 Hover/Click
Oct21 210126 1115.0 1115.0 1115.0 1115.0 +2.7 77 114 +1 Hover/Click
Total Volume and Open Interest 13,494 62,306 +15  
Palladium(NYMEX) Weekly Monthly
Mar21 210126 2338.50 2350.50 2315.00 2325.00 -21.90 1,724 9,244 -136 Hover/Click
Jun21 210126 2355.00 2355.00 2326.00 2334.90 -21.60 236 531 +151 Hover/Click
Sep21 210126 2334.00 2334.00 2334.00 2334.00 -22.90       Hover/Click
Total Volume and Open Interest 1,960 9,775 +15  
Copper(CMX) Weekly Monthly
Mar21 210126 362.95 364.15 358.10 361.95 -1.00 82,146 152,671 -2,763 Hover/Click
May21 210126 363.05 364.65 358.75 362.65 -0.90 8,751 44,253 +1,130 Hover/Click
Jul21 210126 364.10 364.80 359.00 362.90 -0.80 4,041 20,090 -76 Hover/Click
Sep21 210126 361.35 364.55 359.55 362.85 -0.70 2,964 18,870 +626 Hover/Click
Dec21 210126 360.00 362.70 358.50 362.30 -0.55 1,108 9,024 +256 Hover/Click
Total Volume and Open Interest 100,044 254,517 -1,022  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210126 30853 31017 30666 30842 -26 141,819 88,920 -1,647 Hover/Click
Jun21 210126 30732 30900 30565 30731 -27 77 114 -4 Hover/Click
Sep21 210126 30675 30719 30533 30675 -21 0 10 +0 Hover/Click
Dec21 210126 30572 30572 30531 30572 -21 0 1 +0 Hover/Click
Total Volume and Open Interest 141,896 89,045 -1,651  
S & P 500(CME) Weekly Monthly
Mar21 210126 3842.50 3858.75 3822.50 3842.50 -6.00 3,328 14,735 -244 Hover/Click
Jun21 210126 3832.50 3832.50 3832.50 3832.50 -5.75       Hover/Click
Sep21 210126 3822.00 3822.00 3822.00 3822.00 -5.50       Hover/Click
Dec21 210126 3808.50 3808.50 3808.50 3808.50 -5.00       Hover/Click
Total Volume and Open Interest 3,328 14,809 -244  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210126 3845.00 3862.25 3821.50 3842.50 -6.00 1,186,856 2,584,987 -10,295 Hover/Click
Jun21 210126 3834.00 3852.00 3812.00 3832.50 -5.75 923 21,324 +312 Hover/Click
Sep21 210126 3836.00 3841.75 3805.50 3822.00 -5.50 29 67 +3 Hover/Click
Dec21 210126 3808.50 3808.50 3808.50 3808.50 -5.00 0 40 +0 Hover/Click
Total Volume and Open Interest 1,187,813 2,606,433 -9,975  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210126 13459.75 13599.75 13380.25 13485.50 +10.00 407,706 230,988 -3,287 Hover/Click
Jun21 210126 13458.50 13585.00 13370.00 13472.00 +10.00 353 2,077 +24 Hover/Click
Sep21 210126 13465.75 13561.50 13384.50 13465.75 +10.00 1 8 +0 Hover/Click
Total Volume and Open Interest 408,080 233,095 -3,243  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210126 2449.40 2467.80 2415.20 2424.60 -25.00 9,488 53,924 +213 Hover/Click
Jun21 210126 2436.00 2436.00 2433.30 2436.00 -24.50       Hover/Click
Sep21 210126 2440.70 2440.70 2440.70 2440.70 -24.60       Hover/Click
Total Volume and Open Interest 9,488 53,924 +213  
Volatility Index(CBOE)
Jan21 210120 22.90 23.00 22.20 22.59 -0.64 6,084 40,776 -9,084  
Feb21 210126 25.90 26.47 24.95 25.41 -0.54 49,086 204,641 -9,238  
Mar21 210126 27.35 27.77 26.67 27.23 -0.17 33,510 70,859 +3,313  
Apr21 210126 27.65 28.00 27.25 27.73 +0.02 9,256 28,028 +297  
Total Volume and Open Interest 102,789 340,527 -3,460  
S & P 600(CME)
Mar21 210126 1233.70 1233.70 1233.70 1233.70 +0.40        
Jun21 210126 1234.50 1234.50 1234.50 1234.50 +0.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210126 2160.30 2179.80 2131.20 2145.80 -15.20 198,218 558,703 +1,071 Hover/Click
Jun21 210126 2147.80 2174.40 2129.40 2141.30 -15.50 28 445 +15 Hover/Click
Sep21 210126 2138.10 2138.10 2138.10 2138.10 -13.30       Hover/Click
Total Volume and Open Interest 198,246 559,148 +1,086  
Nikkei 225(CME)
Mar21 210126 28825 28825 28515 28725 -115 3,987 16,087 -128  
Jun21 210126 28545 28605 28370 28565 -120 1 17 +1  
Total Volume and Open Interest 3,988 16,104 -127  
Nikkei 225(SGX) Weekly Monthly
Mar21 210126 28780 28840 28460 28555 -210 38,171 103,293 +1,084  
Jun21 210126 28400 28400 28400 28400 -210 6 7,249 +8  
Sep21 210126 28375 28375 28375 28375 -210 0 88 +0  
Total Volume and Open Interest 38,645 136,823 +1,522  
Nikkei 225 Mini(JPX)
Mar21 210126 28745 28760 28505 28530 -250 317,476 281,781 +2,659  
Jun21 210126 28595 28625 28270 28340 -250 14,957 9,258 +519  
Sep21 210126 28520 28565 28235 28270 -250 85 830 -25  
Total Volume and Open Interest 347,758 362,420 +20,142  
Nikkei 225(JPX)
Mar21 210126 28750 28750 28500 28530 -250 27,027 218,406 -521  
Jun21 210126 28550 28550 28310 28340 -250 265 24,236 +394  
Sep21 210126 28270 28270 28270 28270 -250 5 1,504 +100  
Total Volume and Open Interest 27,318 314,580 -811  
Nikkei 225(CME) Yen
Mar21 210126 28805 28810 28495 28710 -115 24,771 48,432 -56  
Jun21 210126 28470 28530 28315 28515 -110 17 21 -3  
Sep21 210126 28440 28440 28440 28440 -110        
Total Volume and Open Interest 24,788 48,453 -59  
Nikkei 225(CME) e-Mini Yen
Mar21 210126 28710 28710 28710 28710 -120        
Jun21 210126 28520 28520 28520 28520 -110        
Sep21 210126 28440 28440 28440 28440 -110        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb21 210126 5467.5 5552.0 5465.0 5520.5 +52.0 67,515 244,483 -4,911  
Mar21 210126 5472.5 5545.0 5472.5 5515.0 +51.5 83 8,574 +29  
Apr21 210126 5504.5 5504.5 5504.5 5504.5 +52.0        
Jun21 210126 5426.5 5426.5 5426.5 5426.5 +49.0 0 12 +0  
Sep21 210126 5403.0 5403.0 5403.0 5403.0 +52.0        
Dec21 210126 5378.0 5378.0 5378.0 5378.0 +52.0 0 28,501 +0  
Total Volume and Open Interest 67,598 291,074 -4,882  
Hang Seng Index(HKFE) Weekly Monthly
Jan21 210126 30073 30098 29348 29445 -631 148,387 120,676 +2,460  
Feb21 210126 30059 30091 29337 29437 -636 7,694 10,998 +4,096  
Mar21 210126 29996 30009 29319 29384 -644 783 10,199 +40  
Total Volume and Open Interest 157,288 146,414 +6,745  
DAX(EUREX) Weekly Monthly
Mar21 210126 13704.0 13922.0 13579.0 13884.0 +255.0 58,750 77,012 +4,426  
Jun21 210126 13589.0 13923.0 13589.0 13890.0 +254.0 18 182 +1  
Sep21 210126 13870.0 13870.0 13870.0 13870.0 +253.0 0 17 +0  
Total Volume and Open Interest 58,768 77,211 +4,427  
Mini-DAX(EUREX)
Mar21 210126 13700.0 13922.0 13570.0 13884.0 +255.0 44,580 18,067 +296  
Jun21 210126 13700.0 13899.0 13700.0 13890.0 +254.0 22 119 +2  
Sep21 210126 13620.0 13870.0 13620.0 13870.0 +253.0 0 2 +0  
Total Volume and Open Interest 44,602 18,188 +298  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210126 3556 3599 3522 3589 +49 927,985 3,334,179 +54,872  
Jun21 210126 3476 3541 3469 3535 +49 755 65,722 +9  
Sep21 210126 3523 3523 3523 3523 +49 0 386 +0  
Total Volume and Open Interest 928,900 3,449,664 +55,041  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210126 10805 10912 10785 10849 +5 26,481 152,193 +266  
Jun21 210126 10648 10745 10648 10687 +5 246 7,180 +245  
Sep21 210126 10658 10658 10658 10658 +5 0 13 +0  
Total Volume and Open Interest 26,727 159,386 +511  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210126 6621.00 6656.50 6578.00 6616.50 +27.00 83,959 731,129 -5,020  
Jun21 210126 6531.00 6559.50 6531.00 6559.50 +26.50 0 111 +0  
Sep21 210126 6507.50 6507.50 6507.50 6507.50 +26.50 0 11 +0  
Total Volume and Open Interest 83,959 731,255 -5,020  
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 210126 21610.00 22045.00 21550.00 21973.00 +279.00 25,659 62,400 -218  
Jun21 210126 21395.00 21705.00 21290.00 21686.00 +272.00 16 306 +3  
Sep21 210126 21514.00 21514.00 21514.00 21514.00 +270.00 0 9 +0  
Total Volume and Open Interest 25,675 62,715 -215  
KOSPI 200(KFE)
Mar21 210126 435.70 436.55 422.65 424.90 -11.70 324,582 230,931 +1,442  
Jun21 210126 435.10 435.40 422.35 424.45 -11.60 375 18,442 +20  
Sep21 210126 426.20 430.75 426.05 426.05 unch 5 971 +0  
Total Volume and Open Interest 324,968 280,786 +1,462  
GSCI(CME) Weekly Monthly
Feb21 210126 434.00 434.80 431.10 434.00 +2.40 80 5,909 -2  
Mar21 210126 434.45 434.45 434.45 434.45 +2.40 0 1 +0  
Apr21 210126 435.35 435.35 435.35 435.35 +4.20        
Total Volume and Open Interest 80 5,910 -2  
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!!!