Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed January 27, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210127 1376.00 1394.75 1364.50 1374.75 +4.50 150,390 332,410 -6,052 Hover/Click
May21 210127 1374.75 1393.25 1363.75 1373.25 +3.75 47,324 177,441 +915 Hover/Click
Jul21 210127 1357.00 1372.75 1345.25 1354.50 +2.00 33,238 145,641 -565 Hover/Click
Aug21 210127 1307.00 1320.75 1297.25 1304.50 +2.25 1,785 14,818 -23 Hover/Click
Sep21 210127 1206.25 1218.25 1196.25 1204.50 +2.25 1,081 10,286 +207 Hover/Click
Nov21 210127 1150.50 1164.25 1141.25 1149.25 +0.75 25,569 175,013 +1,574 Hover/Click
Jan22 210127 1144.50 1157.00 1135.75 1142.00 -0.75 1,013 15,895 +74 Hover/Click
Mar22 210127 1121.00 1129.25 1109.00 1113.50 -3.25 1,282 36,995 +211 Hover/Click
May22 210127 1112.25 1120.00 1101.25 1104.25 -4.25 444 8,713 +202 Hover/Click
Jul22 210127 1106.25 1113.50 1095.75 1098.75 -4.25 548 4,716 -219 Hover/Click
Aug22 210127 1093.75 1093.75 1082.50 1082.50 -4.50 5 85 +1 Hover/Click
Sep22 210127 1059.75 1060.25 1051.25 1051.25 -3.25 58 309 +44 Hover/Click
Nov22 210127 1031.25 1037.00 1020.00 1022.75 -5.75 400 6,205 +7 Hover/Click
Jan23 210127 1033.75 1033.75 1025.00 1025.00 -5.00 3 5 +2 Hover/Click
Total Volume and Open Interest 263,142 928,633 -3,624  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210127 438.00 443.20 434.10 436.60 +0.10 51,669 156,053 -1,367 Hover/Click
May21 210127 435.30 439.80 431.00 433.70 -0.10 21,947 89,516 +461 Hover/Click
Jul21 210127 431.00 434.60 426.70 429.00 -0.80 13,157 63,603 +370 Hover/Click
Aug21 210127 416.80 418.80 411.60 413.70 -1.20 2,072 11,153 -220 Hover/Click
Sep21 210127 396.70 399.00 391.90 393.50 -1.40 768 11,992 +91 Hover/Click
Oct21 210127 376.60 379.20 373.60 374.20 -1.90 766 13,808 +33 Hover/Click
Dec21 210127 372.90 375.90 370.50 371.40 -1.50 5,759 44,414 -192 Hover/Click
Jan22 210127 369.20 371.50 366.90 367.60 -1.80 89 3,833 +33 Hover/Click
Mar22 210127 359.00 361.20 355.70 356.60 -3.10 189 4,089 +22 Hover/Click
May22 210127 355.00 357.40 352.00 352.50 -3.80 95 3,578 +45 Hover/Click
Total Volume and Open Interest 96,659 405,877 -644  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210127 44.07 45.43 44.05 44.52 +0.61 67,113 182,077 +2,600 Hover/Click
May21 210127 43.18 44.35 43.18 43.69 +0.57 34,144 95,939 +2,206 Hover/Click
Jul21 210127 42.63 43.52 42.58 42.96 +0.51 18,762 80,561 -672 Hover/Click
Aug21 210127 41.72 42.50 41.57 42.00 +0.42 4,045 18,823 +197 Hover/Click
Sep21 210127 40.79 41.55 40.64 41.10 +0.37 2,049 12,526 -64 Hover/Click
Oct21 210127 40.13 40.70 39.83 40.29 +0.37 2,318 15,662 -65 Hover/Click
Dec21 210127 39.53 40.29 39.45 39.94 +0.40 9,172 51,909 +1,523 Hover/Click
Jan22 210127 39.51 39.86 39.08 39.58 +0.45 808 5,155 +234 Hover/Click
Mar22 210127 39.27 39.38 38.60 39.14 +0.48 392 5,694 -18 Hover/Click
May22 210127 38.80 38.99 38.16 38.73 +0.47 151 3,997 +62 Hover/Click
Total Volume and Open Interest 139,164 475,985 +6,081  
Canola(WCE) Weekly Monthly
Mar21 210127 697.0 721.0 696.0 717.8 +24.6 12,578 63,235 +1,089 Hover/Click
May21 210127 666.0 680.6 665.0 678.2 +14.3 12,404 36,220 +2,177 Hover/Click
Jul21 210127 644.2 658.5 644.2 650.5 +7.7 5,070 41,520 +1,245 Hover/Click
Nov21 210127 553.0 561.0 553.0 556.9 +3.6 3,329 66,913 +1,259 Hover/Click
Jan22 210127 560.5 561.5 556.3 557.2 +3.4 153 2,584 +141 Hover/Click
Total Volume and Open Interest 33,534 210,575 +5,911  
Corn(CBOT) Weekly Monthly
Mar21 210127 532.50 543.75 529.50 534.00 +1.75 264,763 686,154 -11,094 Hover/Click
May21 210127 533.75 544.75 530.75 535.25 +1.50 100,172 419,073 +8,787 Hover/Click
Jul21 210127 527.50 537.25 523.50 528.00 +0.50 60,980 294,582 +4,634 Hover/Click
Sep21 210127 470.00 478.00 466.75 468.50 -2.00 16,562 147,345 +294 Hover/Click
Dec21 210127 444.50 451.50 441.50 442.50 -2.00 43,572 286,840 +2,107 Hover/Click
Mar22 210127 449.75 456.75 446.25 448.00 -2.25 3,090 30,323 +282 Hover/Click
May22 210127 453.00 459.25 448.50 450.50 -2.75 588 3,982 +1 Hover/Click
Jul22 210127 455.00 460.75 449.00 451.75 -3.25 875 16,693 -177 Hover/Click
Sep22 210127 423.00 424.75 416.50 417.50 -2.25 155 3,516 +31 Hover/Click
Dec22 210127 407.25 412.00 404.00 405.50 -1.75 690 20,411 +94 Hover/Click
Total Volume and Open Interest 491,466 1,910,924 +4,968  
Wheat(CBOT) Weekly Monthly
Mar21 210127 663.25 672.75 652.50 658.25 -7.00 64,721 176,332 -601 Hover/Click
May21 210127 661.75 670.25 652.25 657.75 -6.50 30,311 77,211 +2,501 Hover/Click
Jul21 210127 644.50 651.25 636.00 640.50 -7.00 18,679 98,436 -179 Hover/Click
Sep21 210127 645.00 650.00 635.75 638.50 -8.00 4,426 35,318 +181 Hover/Click
Dec21 210127 648.75 653.25 640.00 642.00 -8.50 3,717 42,988 +357 Hover/Click
Mar22 210127 655.00 657.00 645.00 646.75 -8.50 654 9,812 +118 Hover/Click
Total Volume and Open Interest 122,875 445,567 +2,482  
Wheat(KCBT) Weekly Monthly
Mar21 210127 640.50 648.00 630.75 636.75 -4.25 21,991 101,760 -845 Hover/Click
May21 210127 643.50 650.75 633.75 639.50 -4.75 10,100 44,137 +2,036 Hover/Click
Jul21 210127 639.75 647.00 630.75 635.75 -5.50 8,423 48,806 -27 Hover/Click
Sep21 210127 641.50 647.50 632.25 636.25 -6.50 1,638 10,010 +169 Hover/Click
Dec21 210127 646.50 651.75 637.50 640.00 -7.50 1,447 12,661 +264 Hover/Click
Mar22 210127 649.50 652.00 637.25 640.25 -7.50 171 1,030 +20 Hover/Click
May22 210127 633.25 636.00 621.25 623.75 -6.75 14 63 +3 Hover/Click
Total Volume and Open Interest 43,803 219,163 +1,625  
Wheat(MGE) Weekly Monthly
Mar21 210127 637.50 643.75 628.50 632.75 -5.25 4,864 36,800 -801 Hover/Click
May21 210127 646.00 652.00 637.50 641.50 -5.00 1,995 19,828 -1 Hover/Click
Jul21 210127 649.75 656.50 643.00 647.00 -5.00 1,335 15,549 +80 Hover/Click
Sep21 210127 655.00 660.75 647.75 651.00 -5.75 752 11,949 +179 Hover/Click
Dec21 210127 663.50 665.25 653.00 655.25 -6.00 141 5,677 +36 Hover/Click
Mar22 210127 664.00 664.00 655.00 655.00 -5.75 30 601 +1 Hover/Click
Total Volume and Open Interest 9,124 90,424 -502  
Oats(CBOT) Weekly Monthly
Mar21 210127 355.50 357.50 348.50 352.50 -2.25 464 3,323 -136 Hover/Click
May21 210127 351.75 351.75 348.00 349.00 -2.50 142 805 +57 Hover/Click
Jul21 210127 343.00 343.00 343.00 343.00 -1.75 17 100 +1 Hover/Click
Sep21 210127 315.50 315.50 315.50 315.50 unch 2 17 +1 Hover/Click
Total Volume and Open Interest 668 4,695 -40  
Rough Rice(CBOT) Weekly Monthly
Mar21 210127 13.28 13.48 13.27 13.45 +0.15 322 9,442 +63 Hover/Click
May21 210127 13.53 13.67 13.52 13.65 +0.15 72 284 +42 Hover/Click
Jul21 210127 13.55 13.68 13.51 13.68 +0.13 34 85 +17 Hover/Click
Sep21 210127 12.75 12.85 12.75 12.85 +0.14 50 220 +31 Hover/Click
Total Volume and Open Interest 478 10,031 +153  
Live Cattle(CME) Weekly Monthly
Feb21 210127 116.785 116.980 116.000 116.450 -0.550 11,989 45,764 -2,059 Hover/Click
Apr21 210127 122.800 123.300 122.000 122.635 -0.465 32,968 135,971 +2,434 Hover/Click
Jun21 210127 119.230 119.580 118.285 119.050 -0.430 20,227 74,500 +2,067 Hover/Click
Aug21 210127 118.750 118.950 117.650 118.535 -0.465 10,975 38,538 +1,169 Hover/Click
Oct21 210127 121.800 121.850 120.600 121.535 -0.515 5,097 20,039 +569 Hover/Click
Dec21 210127 124.000 124.150 122.750 123.785 -0.565 2,225 9,876 -3 Hover/Click
Total Volume and Open Interest 84,036 329,133 +4,353  
Feeder Cattle(CME) Weekly Monthly
Jan21 210127 135.300 135.800 135.235 135.630 -0.020 628 1,490 -96 Hover/Click
Mar21 210127 140.200 141.380 139.185 140.080 -1.405 7,403 19,414 -627 Hover/Click
Apr21 210127 143.150 144.080 142.000 143.080 -1.205 3,614 5,866 +368 Hover/Click
May21 210127 145.000 145.685 143.400 144.880 -1.070 2,050 6,530 +31 Hover/Click
Aug21 210127 152.000 152.435 149.800 152.200 -0.450 1,714 5,204 -44 Hover/Click
Sep21 210127 152.500 153.100 150.800 152.750 -0.880 475 1,340 +164 Hover/Click
Oct21 210127 153.200 153.250 150.950 153.200 -0.630 166 555 +52 Hover/Click
Total Volume and Open Interest 16,130 40,572 -101  
Lean Hogs(CME) Weekly Monthly
Feb21 210127 70.450 71.400 70.330 70.580 +0.130 7,838 25,769 -1,865 Hover/Click
Apr21 210127 77.300 77.580 76.150 76.300 -0.650 14,665 90,191 +1,185 Hover/Click
May21 210127 81.750 82.000 80.830 80.850 -0.680 81 1,916 +36  
Jun21 210127 88.230 88.400 87.250 87.350 -0.580 6,268 38,433 +785 Hover/Click
Jul21 210127 88.530 88.750 87.830 87.950 -0.500 2,136 17,569 +300 Hover/Click
Aug21 210127 87.800 87.950 87.150 87.380 -0.420 3,117 19,916 +749 Hover/Click
Oct21 210127 75.650 75.750 75.180 75.280 -0.370 2,020 13,577 +536 Hover/Click
Dec21 210127 69.680 69.700 69.250 69.450 -0.250 459 5,421 +105 Hover/Click
Total Volume and Open Interest 36,706 214,900 +1,874  
Class III Milk(CME) Weekly Monthly
Jan21 210127 16.14 16.15 16.13 16.14 +0.01 20 3,417 -7 Hover/Click
Feb21 210127 15.37 15.61 15.29 15.52 +0.15 525 3,435 +2 Hover/Click
Mar21 210127 16.51 16.82 16.51 16.65 +0.09 552 3,718 -12 Hover/Click
Apr21 210127 16.75 16.89 16.70 16.76 -0.05 208 2,459 +27 Hover/Click
May21 210127 16.87 16.97 16.85 16.91 +0.06 66 2,003 +43 Hover/Click
Jun21 210127 16.94 17.15 16.94 17.05 +0.09 36 2,079 +23 Hover/Click
Jul21 210127 17.22 17.32 17.15 17.30 +0.10 40 978 +14 Hover/Click
Aug21 210127 17.34 17.38 17.34 17.38 +0.06 28 947 +15 Hover/Click
Sep21 210127 17.37 17.40 17.36 17.39 unch 21 893 +18 Hover/Click
Oct21 210127 17.36 17.43 17.35 17.42 +0.09 31 781 +6 Hover/Click
Nov21 210127 17.22 17.26 17.20 17.25 +0.04 40 681 +14 Hover/Click
Dec21 210127 16.95 17.00 16.93 16.97 unch 36 668 +20 Hover/Click
Jan22 210127 16.78 16.78 16.78 16.78 -0.02 3 62 +3 Hover/Click
Total Volume and Open Interest 1,627 22,176 +182  
Cocoa(ICE) Weekly Monthly
Mar21 210127 2560 2597 2498 2504 -41 18,154 82,073 -259 Hover/Click
May21 210127 2519 2537 2440 2447 -44 11,921 68,465 +2,020 Hover/Click
Jul21 210127 2495 2524 2434 2441 -40 3,980 31,646 +327 Hover/Click
Sep21 210127 2492 2514 2433 2440 -38 1,341 20,552 -436 Hover/Click
Dec21 210127 2492 2507 2440 2442 -35 526 12,468 -88 Hover/Click
Mar22 210127 2495 2499 2439 2439 -33 85 5,990 +14 Hover/Click
May22 210127 2496 2496 2437 2437 -33 0 1,033 +0 Hover/Click
Total Volume and Open Interest 36,007 227,730 +1,578  
Coffee "C"(ICE) Weekly Monthly
Mar21 210127 124.55 126.15 123.10 125.50 +1.00 18,318 94,496 -3,107 Hover/Click
May21 210127 126.60 128.15 125.20 127.55 +0.95 8,218 57,220 +1,616 Hover/Click
Jul21 210127 128.05 130.05 127.10 129.45 +0.90 3,650 37,635 +929 Hover/Click
Sep21 210127 130.70 131.85 128.90 131.30 +0.90 2,263 37,271 +692 Hover/Click
Dec21 210127 132.25 133.80 130.95 133.30 +0.90 561 24,383 +27 Hover/Click
Mar22 210127 134.20 135.50 133.00 135.05 +0.85 224 9,114 +44 Hover/Click
Total Volume and Open Interest 33,396 273,657 +192  
Orange Juice(ICE) Weekly Monthly
Mar21 210127 116.55 117.00 112.35 114.30 -1.90 879 8,387 +28 Hover/Click
May21 210127 118.90 119.00 115.05 116.70 -1.80 302 1,328 +171 Hover/Click
Jul21 210127 120.30 120.30 118.00 119.55 -1.70 124 442 +62 Hover/Click
Sep21 210127 123.25 123.25 121.00 122.50 -1.55 40 127 +15 Hover/Click
Nov21 210127 124.00 125.40 124.00 125.40 -1.20 1 75 +1 Hover/Click
Jan22 210127 126.80 126.80 126.80 126.80 -1.20 0 2 +0 Hover/Click
Total Volume and Open Interest 1,346 10,361 +277  
Sugar #11(ICE) Weekly Monthly
Mar21 210127 15.84 16.19 15.66 15.80 +0.06 45,720 380,775 -7,448 Hover/Click
May21 210127 15.14 15.42 14.97 15.11 +0.07 29,762 213,701 +1,622 Hover/Click
Jul21 210127 14.68 14.92 14.55 14.67 +0.05 17,705 165,618 +3,250 Hover/Click
Oct21 210127 14.58 14.72 14.42 14.53 +0.02 10,935 122,786 +618 Hover/Click
Mar22 210127 14.90 15.00 14.76 14.86 +0.02 6,618 74,109 +1,085 Hover/Click
May22 210127 14.10 14.14 13.95 14.05 +0.02 1,381 46,874 +240 Hover/Click
Jul22 210127 13.55 13.58 13.38 13.46 -0.02 661 38,729 -28 Hover/Click
Oct22 210127 13.39 13.40 13.17 13.24 -0.07 242 32,727 +38 Hover/Click
Total Volume and Open Interest 113,267 1,103,035 -605  
London Cocoa(LCE) Weekly Monthly
Mar21 210127 1725 1769 1719 1720 -5 6,519 72,033 +522 Hover/Click
May21 210127 1666 1697 1655 1656 -10 5,254 42,779 +698 Hover/Click
Jul21 210127 1655 1680 1642 1643 -9 2,026 28,809 -335 Hover/Click
Sep21 210127 1652 1671 1640 1641 -6 1,186 31,851 +318 Hover/Click
Dec21 210127 1666 1683 1659 1660 -2 805 35,291 -71 Hover/Click
Mar22 210127 1670 1686 1665 1665 unch 340 11,660 +211 Hover/Click
May22 210127 1686 1690 1669 1669 -1 50 4,843 +35 Hover/Click
Total Volume and Open Interest 16,180 230,161 +1,378  
London Sugar(LCE) Weekly Monthly
Mar21 210127 448.40 450.90 441.00 444.40 +0.20 4,047 40,957 -250 Hover/Click
May21 210127 434.20 437.30 429.20 432.40 +1.80 2,710 42,213 -415 Hover/Click
Aug21 210127 422.20 424.30 416.80 419.90 +1.30 1,472 19,640 +550 Hover/Click
Oct21 210127 410.80 410.90 405.00 408.20 +1.20 137 5,637 +71 Hover/Click
Dec21 210127 406.60 406.60 404.50 404.70 +0.70 64 3,587 -2 Hover/Click
Total Volume and Open Interest 8,439 114,936 -46  
Cotton(ICE) Weekly Monthly
Mar21 210127 81.72 82.43 80.68 80.84 -0.87 14,813 113,801 -517 Hover/Click
May21 210127 82.88 83.49 81.81 81.99 -0.82 8,792 65,332 +963 Hover/Click
Jul21 210127 83.75 84.32 82.69 82.86 -0.83 4,050 38,642 +462 Hover/Click
Oct21 210127 79.37 79.37 79.37 79.37 -0.82 0 18 +0 Hover/Click
Dec21 210127 78.60 79.20 78.00 78.08 -0.61 2,196 30,621 -78 Hover/Click
Mar22 210127 79.35 79.40 78.25 78.32 -0.60 21 2,264 +6 Hover/Click
Total Volume and Open Interest 29,938 255,417 +888  
Lumber(CME) Weekly Monthly
Mar21 210127 870.0 875.0 828.8 865.0 +9.9 404 1,706 -48 Hover/Click
May21 210127 772.7 784.5 755.6 776.7 +4.7 123 612 +14 Hover/Click
Jul21 210127 741.7 751.4 732.7 745.0 +8.5 17 360 -5 Hover/Click
Sep21 210127 705.5 705.5 705.0 705.0 +12.0 2 22 -2 Hover/Click
Nov21 210127 675.0 675.0 675.0 675.0 +12.0 2 1 -1 Hover/Click
Jan22 210127 675.0 675.0 675.0 675.0 +12.0       Hover/Click
Mar22 210127 675.0 675.0 675.0 675.0 +12.0       Hover/Click
Total Volume and Open Interest 548 2,701 -42  
Crude Oil(NYM) Weekly Monthly
Mar21 210127 52.76 53.30 51.85 52.85 +0.24 349,076 449,086 -4,969 Hover/Click
Apr21 210127 52.67 53.16 51.77 52.73 +0.21 94,897 224,139 +87 Hover/Click
May21 210127 52.51 52.98 51.62 52.53 +0.17 44,078 144,798 +2,457 Hover/Click
Jun21 210127 52.29 52.71 51.39 52.26 +0.14 56,991 255,078 +5,165 Hover/Click
Jul21 210127 51.94 52.39 51.14 51.96 +0.13 18,491 105,505 +3,678 Hover/Click
Aug21 210127 51.64 52.02 50.84 51.64 +0.14 10,613 64,127 +1,117 Hover/Click
Sep21 210127 51.21 51.69 50.52 51.30 +0.13 13,757 94,918 -282 Hover/Click
Oct21 210127 50.92 51.33 50.21 50.97 +0.14 5,123 55,258 -876 Hover/Click
Nov21 210127 50.77 51.02 49.93 50.66 +0.14 4,649 59,592 +835 Hover/Click
Dec21 210127 50.38 50.73 49.62 50.37 +0.16 46,675 293,898 -420 Hover/Click
Jan22 210127 49.94 50.41 49.35 50.07 +0.16 5,081 42,254 +1,413 Hover/Click
Feb22 210127 49.55 49.84 49.12 49.81 +0.18 5,255 29,154 +2,187 Hover/Click
Mar22 210127 49.26 49.59 49.26 49.59 +0.20 6,311 31,531 +98 Hover/Click
Apr22 210127 49.37 49.37 49.37 49.37 +0.20 868 14,890 +536 Hover/Click
May22 210127 49.18 49.18 49.18 49.18 +0.21 286 16,152 +130 Hover/Click
Jun22 210127 48.81 49.32 48.33 49.01 +0.22 11,794 85,215 +185 Hover/Click
Total Volume and Open Interest 689,727 2,305,820 +13,261  
e-miNY Crude Oil(NYM)
Mar21 210127 52.800 53.300 51.850 52.850 +0.250 9,562 2,153 +53  
Apr21 210127 52.675 53.150 51.775 52.725 +0.200 984 340 +40  
May21 210127 52.650 52.850 51.700 52.525 +0.175 4 62 -7  
Jun21 210127 52.275 52.675 51.425 52.250 +0.125 22 184 +0  
Jul21 210127 51.600 52.350 51.600 51.950 +0.125 5 23 +0  
Aug21 210127 51.700 51.925 51.600 51.650 +0.150 7 10 +1  
Sep21 210127 50.900 51.300 50.900 51.300 +0.125 0 9 +0  
Oct21 210127 50.975 50.975 50.975 50.975 +0.150 0 5 +0  
Nov21 210127 50.650 50.650 50.650 50.650 +0.125 0 14 +0  
Dec21 210127 50.250 50.675 49.675 50.375 +0.175 21 160 +4  
Total Volume and Open Interest 10,610 3,031 +92  
NY Harbor ULSD(NYM) Weekly Monthly
Feb21 210127 160.12 162.11 158.24 160.89 +1.05 28,049 27,648 -13,851 Hover/Click
Mar21 210127 160.05 162.07 158.26 160.76 +0.92 62,285 104,468 +3,467 Hover/Click
Apr21 210127 159.85 161.67 158.02 160.36 +0.80 22,417 47,787 +822 Hover/Click
May21 210127 159.78 161.49 157.92 160.18 +0.75 10,089 34,434 +736 Hover/Click
Jun21 210127 160.25 161.40 157.89 160.11 +0.69 9,796 47,604 +765 Hover/Click
Jul21 210127 160.64 161.67 158.27 160.36 +0.57 1,889 14,952 +106 Hover/Click
Aug21 210127 159.99 162.05 158.71 160.74 +0.50 1,180 9,088 +160 Hover/Click
Sep21 210127 161.00 162.53 159.26 161.25 +0.44 1,074 11,819 -84 Hover/Click
Oct21 210127 161.90 162.80 160.11 161.79 +0.39 615 5,727 +179 Hover/Click
Nov21 210127 161.18 163.25 160.51 162.14 +0.35 577 5,734 +25 Hover/Click
Dec21 210127 162.27 163.50 160.34 162.26 +0.33 3,459 36,775 +204 Hover/Click
Jan22 210127 162.01 163.64 161.40 162.52 +0.29 419 10,725 +108 Hover/Click
Feb22 210127 163.01 163.01 161.62 162.47 +0.28 400 2,018 -186 Hover/Click
Mar22 210127 162.33 162.33 161.60 161.81 +0.31 78 2,175 +9 Hover/Click
Total Volume and Open Interest 142,909 385,597 -7,331  
RBOB Gasoline(NYM) Weekly Monthly
Feb21 210127 157.70 159.00 156.15 157.71 -0.36 32,186 32,824 -6,911 Hover/Click
Mar21 210127 157.16 158.39 155.47 157.16 -0.32 82,711 142,719 +5,167 Hover/Click
Apr21 210127 166.84 167.99 164.89 166.91 +0.16 35,195 51,693 -613 Hover/Click
May21 210127 166.97 168.28 165.31 167.26 +0.18 14,029 37,263 -600 Hover/Click
Jun21 210127 166.49 167.77 164.87 166.72 +0.15 11,177 43,050 +1,155 Hover/Click
Jul21 210127 165.83 166.39 164.06 165.39 +0.15 3,579 21,992 +470 Hover/Click
Aug21 210127 162.99 164.20 162.21 163.44 +0.19 1,948 9,282 -19 Hover/Click
Sep21 210127 160.56 161.63 159.22 160.72 +0.25 3,944 27,141 -160 Hover/Click
Oct21 210127 148.86 150.27 148.42 149.44 +0.29 1,585 17,792 +26 Hover/Click
Nov21 210127 145.79 147.15 145.00 146.36 +0.37 1,138 6,915 +85 Hover/Click
Total Volume and Open Interest 190,245 426,526 -1,281  
e-miNY RBOB Gasoline(NYM)
Feb21 210127 157.71 157.71 157.71 157.71 -0.36 0 3 +0  
Mar21 210127 157.16 157.16 157.16 157.16 -0.32        
Apr21 210127 166.91 166.91 166.91 166.91 +0.16        
May21 210127 167.26 167.26 167.26 167.26 +0.18        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Feb21 210127 2.650 2.773 2.650 2.760 +0.104 42,988 13,204 -6,256 Hover/Click
Mar21 210127 2.632 2.740 2.618 2.702 +0.066 119,250 328,131 -3,625 Hover/Click
Apr21 210127 2.656 2.753 2.644 2.720 +0.057 53,522 113,346 +6,344 Hover/Click
May21 210127 2.694 2.779 2.688 2.751 +0.051 30,151 84,072 +3,653 Hover/Click
Jun21 210127 2.757 2.832 2.748 2.806 +0.046 15,192 45,031 +783 Hover/Click
Jul21 210127 2.817 2.894 2.817 2.871 +0.043 17,221 46,431 -192 Hover/Click
Aug21 210127 2.845 2.912 2.839 2.890 +0.040 7,301 31,345 +499 Hover/Click
Sep21 210127 2.832 2.897 2.828 2.877 +0.038 8,951 51,679 +1,094 Hover/Click
Oct21 210127 2.854 2.916 2.847 2.896 +0.038 15,429 113,682 -115 Hover/Click
Nov21 210127 2.903 2.968 2.903 2.947 +0.036 3,523 40,207 +196 Hover/Click
Dec21 210127 3.020 3.085 3.020 3.064 +0.031 2,710 41,609 +104 Hover/Click
Jan22 210127 3.126 3.172 3.122 3.150 +0.027 6,661 49,255 -828 Hover/Click
Feb22 210127 3.069 3.108 3.050 3.091 +0.027 4,421 26,059 +90 Hover/Click
Mar22 210127 2.926 2.931 2.904 2.921 +0.023 5,516 29,972 +1,589 Hover/Click
Apr22 210127 2.542 2.556 2.523 2.533 +0.011 4,343 29,656 +508 Hover/Click
May22 210127 2.490 2.500 2.475 2.482 +0.008 1,273 13,237 -270 Hover/Click
Total Volume and Open Interest 340,661 1,136,423 +3,599  
Brent Crude Oil(ICE) Weekly Monthly
Mar21 210127 56.05 56.49 55.20 55.81 -0.10 198,274 211,639 -13,438 Hover/Click
Apr21 210127 55.84 56.19 54.94 55.53 -0.11 202,548 542,527 +4,149 Hover/Click
May21 210127 55.59 55.94 54.74 55.34 -0.08 75,104 258,862 +6,393 Hover/Click
Jun21 210127 55.29 55.67 54.49 55.11 -0.04 85,278 286,887 +609 Hover/Click
Jul21 210127 54.98 55.33 54.18 54.80 -0.02 25,424 168,058 +1,023 Hover/Click
Aug21 210127 54.67 55.01 53.90 54.52 unch 19,194 79,891 -2,219 Hover/Click
Sep21 210127 54.34 54.72 53.63 54.23 +0.01 17,421 80,497 +909 Hover/Click
Oct21 210127 54.02 54.40 53.35 53.94 +0.02 5,481 60,234 -894 Hover/Click
Nov21 210127 53.76 54.11 53.08 53.67 +0.04 8,165 46,372 +692 Hover/Click
Dec21 210127 53.46 53.86 52.83 53.41 +0.05 53,094 274,221 -409 Hover/Click
Jan22 210127 53.56 53.56 52.98 53.18 +0.06 1,519 47,187 -63 Hover/Click
Feb22 210127 52.97 52.97 52.97 52.97 +0.07 2,730 33,936 +515 Hover/Click
Mar22 210127 53.00 53.00 52.56 52.81 +0.08 2,920 54,633 +873 Hover/Click
Apr22 210127 52.41 52.65 52.41 52.65 +0.09 1,255 15,559 -705 Hover/Click
Total Volume and Open Interest 734,326 2,657,649 +2,604  
Gas Oil(ICE) Weekly Monthly
Feb21 210127 453.00 458.00 446.75 456.00 +5.00 55,380 133,309 -9,142 Hover/Click
Mar21 210127 455.50 460.25 449.50 458.50 +5.00 73,280 146,344 +4,551 Hover/Click
Apr21 210127 457.00 461.50 451.25 460.00 +4.75 37,173 104,706 -3,875 Hover/Click
May21 210127 457.25 462.25 452.00 460.75 +4.50 13,657 65,900 +1,997 Hover/Click
Jun21 210127 458.50 462.50 452.75 461.25 +4.25 23,114 91,466 +1,458 Hover/Click
Jul21 210127 459.50 463.25 453.75 462.00 +4.00 3,669 34,086 +180 Hover/Click
Aug21 210127 461.25 463.25 454.50 462.75 +3.75 1,674 26,644 +121 Hover/Click
Sep21 210127 461.00 464.75 455.50 463.50 +3.75 2,422 31,155 -382 Hover/Click
Oct21 210127 462.25 465.75 457.25 464.75 +3.75 1,098 42,409 +95 Hover/Click
Nov21 210127 463.50 464.75 456.75 464.25 +3.75 822 29,621 -20 Hover/Click
Total Volume and Open Interest 226,987 971,883 -4,916  
Ethanol(CBOT)
Feb21 210127 1.530 1.530 1.530 1.530 unch 0 8 +0  
Mar21 210127 1.600 1.600 1.600 1.600 unch 0 8 +0  
Apr21 210127 1.658 1.658 1.658 1.658 unch 1 44 -1  
May21 210127 1.653 1.653 1.653 1.653 unch 0 37 +0  
Jun21 210127 1.648 1.648 1.648 1.648 unch        
Jul21 210127 1.648 1.648 1.648 1.648 unch        
Aug21 210127 1.648 1.648 1.648 1.648 unch 0 5 +0  
Sep21 210127 1.648 1.648 1.648 1.648 unch        
Total Volume and Open Interest 1 102 -1  
WTI Crude Oil(ICE) Weekly Monthly
Mar21 210127 52.80 53.30 51.87 52.85 +0.24 31,528 67,763 -3,045 Hover/Click
Apr21 210127 52.70 53.17 51.80 52.73 +0.21 27,552 35,029 -115 Hover/Click
May21 210127 52.42 52.98 51.66 52.53 +0.17 21,018 19,889 +579 Hover/Click
Jun21 210127 52.33 52.68 51.41 52.26 +0.14 25,220 60,920 -106 Hover/Click
Jul21 210127 52.03 52.37 51.39 51.96 +0.13 8,285 13,224 +217 Hover/Click
Aug21 210127 51.61 51.98 51.09 51.64 +0.14 3,223 9,177 -140 Hover/Click
Sep21 210127 51.35 51.65 50.77 51.30 +0.13 1,949 17,361 +156 Hover/Click
Oct21 210127 50.93 51.19 50.54 50.97 +0.14 682 9,545 -158 Hover/Click
Nov21 210127 50.25 50.87 50.17 50.66 +0.14 792 8,531 +80 Hover/Click
Dec21 210127 50.37 50.70 49.68 50.37 +0.16 10,903 89,547 +2,252 Hover/Click
Jan22 210127 50.28 50.28 50.07 50.07 +0.16 291 5,521 -2 Hover/Click
Feb22 210127 49.81 49.81 49.81 49.81 +0.18 560 3,672 +115 Hover/Click
Mar22 210127 49.59 49.59 49.59 49.59 +0.20 401 8,739 +123 Hover/Click
Apr22 210127 49.37 49.37 49.37 49.37 +0.20 8 3,698 +0 Hover/Click
May22 210127 49.18 49.18 49.18 49.18 +0.21 80 3,378 +68 Hover/Click
Jun22 210127 49.17 49.17 49.01 49.01 +0.22 1,446 20,394 +12 Hover/Click
Total Volume and Open Interest 136,788 488,334 +750  
US Dollar Index(ICE) Weekly Monthly
Mar21 210127 90.165 90.880 90.130 90.640 +0.493 18,844 39,951 -992 Hover/Click
Jun21 210127 90.140 90.830 90.100 90.605 +0.488 114 777 -23 Hover/Click
Sep21 210127 90.590 90.590 90.590 90.590 +0.492 0 109 +0 Hover/Click
Total Volume and Open Interest 18,961 40,889 -1,015  
Australian Dollar(CME) Weekly Monthly
Mar21 210127 77.49 77.67 76.46 76.66 -0.84 101,826 140,362 +1,178 Hover/Click
Jun21 210127 77.56 77.71 76.50 76.70 -0.84 105 393 +22 Hover/Click
Sep21 210127 76.97 77.71 76.58 76.73 -0.85 4 301 +1 Hover/Click
Total Volume and Open Interest 102,033 141,611 +1,201  
British Pound(CME) Weekly Monthly
Mar21 210127 137.40 137.62 136.62 136.90 -0.45 74,151 148,237 +885 Hover/Click
Jun21 210127 137.51 137.68 136.70 136.97 -0.45 84 1,770 +15 Hover/Click
Sep21 210127 137.45 137.74 136.88 137.03 -0.46 8 349 +8 Hover/Click
Total Volume and Open Interest 74,401 151,289 +799  
Canadian Dollar(CME) Weekly Monthly
Mar21 210127 78.80 78.85 78.00 78.17 -0.61 61,654 161,745 +4,681 Hover/Click
Jun21 210127 78.83 78.85 78.01 78.18 -0.61 221 3,453 +42 Hover/Click
Sep21 210127 78.70 78.85 78.03 78.18 -0.62 16 869 +7 Hover/Click
Dec21 210127 78.30 78.85 78.08 78.19 -0.61 23 614 +15 Hover/Click
Total Volume and Open Interest 61,916 167,464 +4,746  
Japanese Yen(CME) Weekly Monthly
Mar21 210127 96.55 96.58 96.01 96.06 -0.47 65,181 192,087 -1,501 Hover/Click
Jun21 210127 96.55 96.69 96.13 96.17 -0.46 42 207 +3 Hover/Click
Sep21 210127 96.27 96.78 96.26 96.27 -0.47 0 190 +0 Hover/Click
Total Volume and Open Interest 65,261 193,116 -1,502  
Swiss Franc(CME) Weekly Monthly
Mar21 210127 112.90 113.00 112.28 112.60 -0.35 15,963 48,136 -329 Hover/Click
Jun21 210127 113.25 113.29 112.64 112.90 -0.35 17 130 -3 Hover/Click
Sep21 210127 113.20 113.20 112.99 113.20 -0.35 0 85 +0 Hover/Click
Total Volume and Open Interest 15,980 48,353 -332  
EuroFX(CME) Weekly Monthly
Mar21 210127 121.72 121.83 120.70 121.13 -0.65 156,270 672,669 +1,135 Hover/Click
Jun21 210127 121.99 122.06 120.96 121.37 -0.65 392 2,066 -66 Hover/Click
Sep21 210127 122.07 122.30 121.23 121.62 -0.65 7 1,218 +3 Hover/Click
Total Volume and Open Interest 157,053 679,454 +1,028  
Mexican Peso(CME) Weekly Monthly
Feb21 210127 492.63 492.63 491.25 492.63 -7.00 2 41 -1  
Mar21 210127 497.25 497.75 489.25 490.88 -7.00 55,850 148,108 +1,021 Hover/Click
Total Volume and Open Interest 55,927 148,880 +1,032  
Brazilian Real(CME) Weekly Monthly
Feb21 210127 187.50 187.50 184.50 185.05 -2.00 3,243 21,134 -946  
Mar21 210127 186.30 186.75 184.10 185.00 -1.90 2,266 7,182 +1,936 Hover/Click
Apr21 210127 184.80 184.80 184.25 184.80 -1.90 2 15 +0  
May21 210127 184.90 184.90 184.90 184.90 -1.60        
Total Volume and Open Interest 5,511 28,331 +990  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210127 170~010 170~250 169~200 170~140 +0~180 358,657 1,170,773 -3,698 Hover/Click
Jun21 210127 168~180 169~080 168~050 168~280 +0~170 190 221 +144 Hover/Click
Sep21 210127 168~280 168~280 168~280 168~280 +0~170       Hover/Click
Total Volume and Open Interest 358,847 1,170,994 -3,554  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210127 137~120 137~205 137~090 137~170 +0~050 1,404,902 3,386,150 -55 Hover/Click
Jun21 210127 136~130 136~205 136~095 136~170 +0~050 9,731 30,556 +6,637 Hover/Click
Sep21 210127 136~170 136~170 136~170 136~170 +0~050       Hover/Click
Total Volume and Open Interest 1,414,633 3,416,706 +6,582  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210127 125~304 126~024 125~294 126~006 +0~022 700,183 3,303,348 -5,975 Hover/Click
Jun21 210127 125~244 125~260 125~244 125~244 +0~026 1 428 +1 Hover/Click
Sep21 210127 125~244 125~244 125~244 125~244 +0~026       Hover/Click
Total Volume and Open Interest 700,184 3,303,776 -5,974  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210127 110~153 110~160 110~152 110~156 +0~003 269,849 2,117,525 +52,404 Hover/Click
Jun21 210127 110~154 110~154 110~154 110~154 +0~003       Hover/Click
Sep21 210127 110~154 110~154 110~154 110~154 +0~003       Hover/Click
Total Volume and Open Interest 269,849 2,117,525 +52,404  
Eurodollars(CME) Weekly Monthly
Mar21 210127 99.820 99.830 99.820 99.825 +0.005 106,101 1,151,865 +16,959 Hover/Click
Jun21 210127 99.830 99.840 99.830 99.835 +0.005 114,524 968,078 -1,282 Hover/Click
Sep21 210127 99.820 99.830 99.820 99.825 +0.005 54,325 788,441 -1,186 Hover/Click
Dec21 210127 99.790 99.795 99.785 99.790 unch 98,098 792,151 +14,445 Hover/Click
Mar22 210127 99.820 99.825 99.815 99.820 unch 72,255 813,445 +9,415 Hover/Click
Jun22 210127 99.805 99.810 99.800 99.805 unch 135,179 689,185 -3,980 Hover/Click
Sep22 210127 99.785 99.795 99.780 99.785 unch 69,636 509,912 -1,373 Hover/Click
Dec22 210127 99.730 99.740 99.725 99.730 unch 132,672 476,150 -5,784 Hover/Click
Mar23 210127 99.730 99.740 99.725 99.730 unch 114,064 830,272 +9,337 Hover/Click
Jun23 210127 99.660 99.670 99.655 99.665 +0.005 135,259 585,068 +15,593 Hover/Click
Sep23 210127 99.500 99.515 99.495 99.505 +0.005 164,883 547,753 -2,710 Hover/Click
Dec23 210127 99.420 99.435 99.410 99.425 +0.005 147,818 418,233 -3,925 Hover/Click
Mar24 210127 99.335 99.365 99.335 99.350 +0.010 90,048 397,719 +18,014 Hover/Click
Jun24 210127 99.245 99.275 99.240 99.265 +0.015 49,103 233,467 +11,059 Hover/Click
Sep24 210127 99.155 99.190 99.150 99.180 +0.020 52,376 213,696 -72 Hover/Click
Dec24 210127 99.065 99.105 99.060 99.090 +0.020 51,729 234,482 +11,588 Hover/Click
Mar25 210127 98.990 99.030 98.985 99.015 +0.020 25,799 168,006 +1,413 Hover/Click
Jun25 210127 98.920 98.955 98.900 98.935 +0.020 27,541 138,078 +5,134 Hover/Click
Total Volume and Open Interest 1,723,681 10,397,363 +106,514  
Ultra T-Bond(CBOT)
Mar21 210127 207~14 208~24 206~24 207~29 +0~25 169,259 1,087,536 +16,054  
Jun21 210127 206~08 206~31 205~05 206~08 +0~25 0 4 +0  
Sep21 210127 206~08 206~08 206~08 206~08 +0~25        
Total Volume and Open Interest 169,259 1,087,540 +16,054  
Ultra 10-Yr T-Note(CBOT)
Mar21 210127 154~200 155~045 154~140 154~300 +0~120 259,451 1,080,151 -3,589  
Jun21 210127 153~190 153~190 153~190 153~190 +0~060        
Sep21 210127 153~190 153~190 153~190 153~190 +0~060        
Total Volume and Open Interest 259,451 1,080,151 -3,589  
30 Day Federal Funds(CBOT)
Jan21 210127 99.915 99.915 99.912 99.912 unch 9,219 162,967 -1,952  
Feb21 210127 99.920 99.930 99.920 99.925 unch 14,757 164,762 -1,142  
Mar21 210127 99.930 99.935 99.925 99.930 unch 2,507 102,294 -171  
Apr21 210127 99.930 99.935 99.930 99.930 unch 1,429 109,284 -324  
May21 210127 99.930 99.935 99.930 99.930 unch 3,937 75,225 +1,503  
Jun21 210127 99.930 99.935 99.930 99.930 unch 48 60,044 +4  
Total Volume and Open Interest 45,195 1,072,662 -2,294  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210127 151.94 151.98 151.92 151.92 -0.03 880 13,833 -82 Hover/Click
Jun21 210127 151.92 151.92 151.92 151.92 -0.03       Hover/Click
Sep21 210127 151.92 151.92 151.92 151.92 -0.03       Hover/Click
Total Volume and Open Interest 880 13,833 -82  
Euro-Buxl(EUREX)
Mar21 210127 223.02 224.46 222.54 223.28 +0.20 82,580 275,655 -514  
Jun21 210127 221.62 221.62 221.62 221.62 +0.20 1 4,034 -1  
Sep21 210127 220.24 220.24 220.24 220.24 +0.20 0 1 +0  
Total Volume and Open Interest 82,581 279,690 -515  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210127 177.56 178.12 177.39 177.79 +0.27 676,470 1,388,597 -16,039 Hover/Click
Jun21 210127 174.63 175.22 174.56 174.89 +0.27 1,600 4,425 +1,303 Hover/Click
Sep21 210127 174.87 174.87 174.87 174.87 +0.27 2 3 +1 Hover/Click
Total Volume and Open Interest 678,072 1,393,025 -14,735  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210127 135.25 135.48 135.22 135.37 +0.13 361,171 1,098,915 +1,606 Hover/Click
Jun21 210127 135.87 135.87 135.87 135.87 +0.13 0 2 +0 Hover/Click
Sep21 210127 137.37 137.37 137.37 137.37 +0.13       Hover/Click
Total Volume and Open Interest 361,171 1,098,917 +1,606  
Euro-Schatz(EUREX)
Mar21 210127 112.29 112.36 112.29 112.34 +0.03 418,432 1,569,766 -117,386  
Jun21 210127 112.24 112.24 112.24 112.24 +0.03 0 2 +0  
Sep21 210127 112.92 112.92 112.92 112.92 +0.03        
Total Volume and Open Interest 418,432 1,569,768 -117,386  
3-Mth Euribor(EUREX)
Mar21 210127 100.555 100.555 100.555 100.555 +0.010 0 872 +0  
Jun21 210127 100.565 100.565 100.565 100.565 +0.015 0 518 +0  
Sep21 210127 100.565 100.565 100.565 100.565 +0.015 0 941 +0  
Total Volume and Open Interest 0 3,483 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210127 134~19 134~30 134~13 134~22 +0~02 168,606 506,809 +11,540 Hover/Click
Jun21 210127 133~25 133~25 133~23 133~23 +0~02 0 138 +0 Hover/Click
Total Volume and Open Interest 168,606 506,947 +11,540  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210127 99.99 99.99 99.98 99.99 +0.00 38,122 556,222 -8,638 Hover/Click
Jun21 210127 100.03 100.04 100.02 100.04 +0.01 40,881 738,025 +12,585 Hover/Click
Sep21 210127 100.05 100.06 100.04 100.06 +0.00 52,761 524,998 -7,698 Hover/Click
Dec21 210127 100.06 100.07 100.05 100.07 +0.01 33,007 513,597 -6,150 Hover/Click
Mar22 210127 99.99 99.99 99.97 99.99 unch 24,707 635,017 -1,989 Hover/Click
Jun22 210127 99.97 99.99 99.96 99.98 +0.01 22,561 306,574 +151 Hover/Click
Total Volume and Open Interest 399,221 4,346,375 -5,251  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210127 100.545 100.565 100.540 100.555 +0.010 39,740 342,982 +6,012  
Jun21 210127 100.550 100.575 100.545 100.565 +0.015 51,355 377,124 -7,767  
Sep21 210127 100.550 100.580 100.550 100.570 +0.020 33,881 316,966 -3,671  
Total Volume and Open Interest 512,425 3,273,600 -3,308  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210127 99.99 99.99 99.98 99.99 unch 2,214 127,188 +383  
Jun21 210127 99.97 99.98 99.97 99.98 unch 1,233 149,887 +172  
Sep21 210127 99.97 99.97 99.95 99.97 unch 1,204 125,809 -402  
Dec21 210127 99.94 99.94 99.93 99.94 unch 3,641 123,835 +46  
Mar22 210127 99.92 99.92 99.91 99.92 unch 2,925 124,575 -1,289  
Jun22 210127 99.89 99.89 99.87 99.89 +0.01 3,130 57,751 +106  
Sep22 210127 99.84 99.85 99.84 99.85 unch 1,821 50,763 +767  
Dec22 210127 99.80 99.80 99.80 99.80 unch 833 30,925 +270  
Mar23 210127 99.76 99.76 99.76 99.76 -0.01 4 778 +4  
Jun23 210127 99.70 99.70 99.70 99.70 -0.01 0 500 +0  
Total Volume and Open Interest 17,005 792,723 +57  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210127 98.93 98.93 98.89 98.90 +0.02 240,464 1,413,248 -505  
Jun21 210127 98.87 98.87 98.87 98.87 +0.02 0 1 +0  
Total Volume and Open Interest 240,464 1,413,249 -505  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210127 99.82 99.82 99.81 99.82 +0.00 107,943 902,720 +4,574  
Jun21 210127 99.81 99.81 99.81 99.81 +0.00 0 1 +0  
Total Volume and Open Interest 107,943 902,721 +4,574  
Gold(CMX) Weekly Monthly
Feb21 210127 1849.7 1851.5 1828.4 1844.9 -6.0 211,978 126,823 -26,110 Hover/Click
Apr21 210127 1854.3 1855.7 1832.4 1848.9 -5.9 89,523 331,653 +24,615 Hover/Click
Jun21 210127 1854.5 1856.3 1835.2 1851.6 -5.9 4,174 52,606 +1,444 Hover/Click
Aug21 210127 1858.6 1858.6 1839.2 1853.8 -6.0 1,660 15,810 +549 Hover/Click
Oct21 210127 1849.4 1858.4 1841.2 1855.7 -6.0 83 6,849 -24 Hover/Click
Dec21 210127 1860.0 1863.5 1841.3 1857.6 -6.1 375 11,702 +167 Hover/Click
Feb22 210127 1858.8 1860.8 1848.8 1859.5 -6.1 11 3,372 +6 Hover/Click
Apr22 210127 1863.6 1863.6 1862.1 1862.1 -6.1 2 29 +2 Hover/Click
Jun22 210127 1862.5 1862.5 1862.5 1862.5 -6.0 1 127 -1 Hover/Click
Aug22 210127 1864.0 1864.0 1864.0 1864.0 -6.0 0 4 +0 Hover/Click
Oct22 210127 1867.7 1867.7 1867.7 1867.7 -6.0       Hover/Click
Dec22 210127 1869.8 1869.8 1869.8 1869.8 -6.0 16 248 -15 Hover/Click
Total Volume and Open Interest 308,840 551,108 +954  
Silver(CMX) Weekly Monthly
Mar21 210127 2553.0 2554.5 2471.5 2538.9 -14.9 73,174 129,719 -940 Hover/Click
May21 210127 2558.5 2558.5 2477.5 2544.2 -14.7 2,492 21,801 +362 Hover/Click
Jul21 210127 2553.5 2556.5 2485.5 2549.5 -14.9 503 6,251 +31 Hover/Click
Sep21 210127 2532.5 2555.5 2496.0 2554.8 -15.3 290 4,721 +6 Hover/Click
Dec21 210127 2551.0 2567.0 2531.0 2562.9 -15.8 91 4,050 +31 Hover/Click
Mar22 210127 2508.5 2572.3 2508.5 2572.3 -15.8 0 28 +0 Hover/Click
May22 210127 2577.3 2577.3 2577.3 2577.3 -15.8 0 4 +0 Hover/Click
Total Volume and Open Interest 76,862 167,748 -487  
Platinum(NYMEX) Weekly Monthly
Apr21 210127 1108.0 1108.0 1064.1 1079.0 -28.4 12,133 59,478 -137 Hover/Click
Jul21 210127 1101.0 1101.2 1070.0 1082.9 -28.4 271 2,329 +135 Hover/Click
Oct21 210127 1105.0 1105.0 1078.8 1087.1 -27.9 4 115 +1 Hover/Click
Jan22 210127 1095.5 1095.5 1088.8 1091.3 -27.9 2 75 +0 Hover/Click
Total Volume and Open Interest 12,442 62,127 -179  
Palladium(NYMEX) Weekly Monthly
Mar21 210127 2324.00 2332.50 2303.50 2310.50 -14.50 2,470 9,137 -107 Hover/Click
Jun21 210127 2334.00 2336.00 2315.00 2321.80 -13.10 388 813 +282 Hover/Click
Sep21 210127 2321.40 2321.40 2321.40 2321.40 -12.60       Hover/Click
Total Volume and Open Interest 2,858 9,950 +175  
Copper(CMX) Weekly Monthly
Mar21 210127 361.70 362.80 352.05 355.75 -6.20 63,752 152,397 -274 Hover/Click
May21 210127 362.50 363.40 352.95 356.50 -6.15 7,335 44,560 +307 Hover/Click
Jul21 210127 363.05 363.20 353.45 356.75 -6.15 2,503 19,626 -464 Hover/Click
Sep21 210127 361.30 361.30 353.50 356.70 -6.15 1,457 19,319 +449 Hover/Click
Dec21 210127 362.25 362.35 353.50 356.15 -6.15 538 9,309 +285 Hover/Click
Total Volume and Open Interest 77,390 254,801 +284  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210127 30848 30884 30053 30189 -653 239,889 88,954 +34 Hover/Click
Jun21 210127 30688 30765 29964 30089 -642 106 116 +2 Hover/Click
Sep21 210127 30388 30388 29906 30018 -657 4 8 -2 Hover/Click
Dec21 210127 29917 29917 29917 29917 -655 0 1 +0 Hover/Click
Total Volume and Open Interest 239,999 89,079 +34  
S & P 500(CME) Weekly Monthly
Mar21 210127 3744.25 3851.75 3716.00 3744.25 -98.25 1,755 15,911 +1,176 Hover/Click
Jun21 210127 3734.00 3734.00 3734.00 3734.00 -98.50       Hover/Click
Sep21 210127 3723.50 3723.50 3723.50 3723.50 -98.50       Hover/Click
Dec21 210127 3710.00 3710.00 3710.00 3710.00 -98.50       Hover/Click
Total Volume and Open Interest 1,755 15,985 +1,176  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210127 3845.25 3853.00 3706.50 3744.25 -98.25 1,763,898 2,597,872 +12,885 Hover/Click
Jun21 210127 3837.00 3842.00 3697.00 3734.00 -98.50 3,829 22,135 +811 Hover/Click
Sep21 210127 3813.50 3832.00 3688.00 3723.50 -98.50 14 63 -4 Hover/Click
Dec21 210127 3750.00 3761.50 3705.50 3710.00 -98.50 0 40 +0 Hover/Click
Total Volume and Open Interest 1,767,741 2,620,125 +13,692  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210127 13551.00 13586.50 12884.75 13105.50 -380.00 663,844 229,597 -1,391 Hover/Click
Jun21 210127 13570.00 13573.00 12873.25 13092.75 -379.25 1,179 2,195 +118 Hover/Click
Sep21 210127 13171.00 13547.25 12891.00 13080.25 -385.50 1 7 -1 Hover/Click
Total Volume and Open Interest 665,026 231,819 -1,276  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210127 2418.30 2425.60 2346.60 2362.10 -62.50 11,994 53,885 -39 Hover/Click
Jun21 210127 2434.40 2434.40 2365.00 2372.60 -63.40       Hover/Click
Sep21 210127 2377.20 2377.20 2377.20 2377.20 -63.50       Hover/Click
Total Volume and Open Interest 11,994 53,885 -39  
Volatility Index(CBOE)
Jan21 210120 22.90 23.00 22.20 22.59 -0.64 6,084 40,776 -9,084  
Feb21 210127 25.35 36.15 25.25 31.53 +6.12 105,670 195,131 -9,510  
Mar21 210127 27.16 33.85 27.13 31.23 +4.00 69,660 78,219 +7,360  
Apr21 210127 27.67 31.85 27.63 30.60 +2.87 19,958 29,411 +1,383  
Total Volume and Open Interest 211,612 340,617 +90  
S & P 600(CME)
Mar21 210127 1229.70 1229.70 1229.70 1229.70 -4.00        
Jun21 210127 1230.50 1230.50 1230.50 1230.50 -4.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210127 2135.10 2150.60 2084.50 2104.30 -41.50 252,945 558,432 -271 Hover/Click
Jun21 210127 2140.60 2144.50 2081.40 2099.90 -41.40 95 446 +1 Hover/Click
Sep21 210127 2096.40 2096.40 2096.40 2096.40 -41.70       Hover/Click
Total Volume and Open Interest 253,040 558,878 -270  
Nikkei 225(CME)
Mar21 210127 28720 28760 28095 28195 -530 5,329 16,288 +201  
Jun21 210127 28555 28595 27995 28065 -500 0 17 +0  
Total Volume and Open Interest 5,329 16,305 +201  
Nikkei 225(SGX) Weekly Monthly
Mar21 210127 28545 28750 28505 28635 +80 41,980 102,208 -1,085  
Jun21 210127 28480 28480 28480 28480 +80 3 7,247 -2  
Sep21 210127 28450 28450 28450 28450 +75 0 88 +0  
Total Volume and Open Interest 42,191 135,944 -879  
Nikkei 225 Mini(JPX)
Mar21 210127 28710 28735 28525 28640 +110 313,515 281,858 +77  
Jun21 210127 28365 28550 28335 28440 +100 13,104 9,679 +421  
Sep21 210127 28305 28480 28280 28380 +110 97 813 -17  
Total Volume and Open Interest 341,338 363,856 +1,436  
Nikkei 225(JPX)
Mar21 210127 28710 28740 28520 28640 +110 25,375 216,909 -1,497  
Jun21 210127 28510 28540 28350 28440 +100 307 24,158 -78  
Sep21 210127 28380 28380 28380 28380 +110 0 1,504 +0  
Total Volume and Open Interest 25,684 313,003 -1,577  
Nikkei 225(CME) Yen
Mar21 210127 28690 28745 28085 28180 -530 33,611 47,809 -623  
Jun21 210127 28275 28540 27900 27985 -530 0 21 +0  
Sep21 210127 27940 27940 27940 27940 -500        
Total Volume and Open Interest 33,611 47,830 -623  
Nikkei 225(CME) e-Mini Yen
Mar21 210127 28180 28180 28180 28180 -530        
Jun21 210127 27990 27990 27990 27990 -530        
Sep21 210127 27940 27940 27940 27940 -500        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb21 210127 5532.5 5543.5 5396.5 5457.5 -63.0 76,562 248,783 +4,300  
Mar21 210127 5523.5 5535.0 5398.0 5452.0 -63.0 394 8,726 +152  
Apr21 210127 5441.5 5441.5 5441.5 5441.5 -63.0        
Jun21 210127 5360.0 5360.0 5360.0 5360.0 -66.5 0 12 +0  
Sep21 210127 5341.5 5341.5 5341.5 5341.5 -61.5        
Dec21 210127 5315.0 5315.0 5315.0 5315.0 -63.0 0 28,501 +0  
Total Volume and Open Interest 76,956 295,526 +4,452  
Hang Seng Index(HKFE) Weekly Monthly
Jan21 210127 29455 29663 29231 29279 -166 202,981 97,563 -23,113  
Feb21 210127 29450 29652 29226 29279 -158 62,511 37,441 +26,443  
Mar21 210127 29423 29607 29200 29231 -153 1,479 10,672 +473  
Total Volume and Open Interest 267,447 150,140 +3,726  
DAX(EUREX) Weekly Monthly
Mar21 210127 13874.0 13884.0 13464.0 13634.0 -250.0 79,713 81,601 +4,589  
Jun21 210127 13810.0 13850.0 13483.0 13640.0 -250.0 36 185 +3  
Sep21 210127 13530.0 13620.0 13530.0 13620.0 -250.0 0 17 +0  
Total Volume and Open Interest 79,749 81,803 +4,592  
Mini-DAX(EUREX)
Mar21 210127 13868.0 13885.0 13464.0 13634.0 -250.0 65,906 21,805 +3,738  
Jun21 210127 13820.0 13820.0 13470.0 13640.0 -250.0 39 113 -6  
Sep21 210127 13837.0 13837.0 13500.0 13620.0 -250.0 5 2 +0  
Total Volume and Open Interest 65,950 21,920 +3,732  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210127 3590 3593 3492 3532 -57 1,050,074 3,400,223 +66,044  
Jun21 210127 3524 3526 3440 3478 -57 1,604 66,045 +323  
Sep21 210127 3466 3466 3466 3466 -57 0 386 +0  
Total Volume and Open Interest 1,051,678 3,516,031 +66,367  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210127 10866 10898 10724 10812 -37 34,707 156,566 +4,373  
Jun21 210127 10600 10650 10591 10650 -37 125 7,183 +3  
Sep21 210127 10621 10621 10621 10621 -37 0 13 +0  
Total Volume and Open Interest 34,832 163,762 +4,376  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210127 6615.50 6615.50 6460.00 6523.50 -93.00 99,181 733,279 +2,150  
Jun21 210127 6534.00 6538.50 6428.00 6467.00 -92.50 0 111 +0  
Sep21 210127 6390.00 6414.50 6390.00 6414.50 -93.00 0 11 +0  
Total Volume and Open Interest 99,181 733,405 +2,150  
SPI 200(SFE) Weekly Monthly
Mar21 210127 6738.0 6773.0 6697.0 6705.0 -56.0 29,306 261,154 -747  
Jun21 210127 6687.0 6687.0 6687.0 6687.0 -56.0 0 647 -2  
Sep21 210127 6616.0 6616.0 6616.0 6616.0 -56.0        
Total Volume and Open Interest 29,306 262,046 -3,728  
FTSE MIB(ISE)
Mar21 210127 21985.00 21985.00 21390.00 21636.00 -337.00 23,537 61,994 -406  
Jun21 210127 21595.00 21645.00 21130.00 21351.00 -335.00 40 333 +27  
Sep21 210127 21176.00 21176.00 21176.00 21176.00 -338.00 0 9 +0  
Total Volume and Open Interest 23,577 62,336 -379  
KOSPI 200(KFE)
Mar21 210127 427.50 432.30 421.90 422.95 -1.95 249,435 232,821 +1,890  
Jun21 210127 427.95 431.70 421.65 422.45 -2.00 504 18,973 +531  
Sep21 210127 426.20 430.75 426.05 426.05 unch 5 971 +0  
Total Volume and Open Interest 249,957 283,606 +2,820  
GSCI(CME) Weekly Monthly
Feb21 210127 430.80 435.00 429.60 432.10 -1.90 7 5,912 +3  
Mar21 210127 435.00 435.45 431.05 432.55 -1.90 0 1 +0  
Apr21 210127 431.65 431.65 431.65 431.65 -3.70        
Total Volume and Open Interest 7 5,913 +3  
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