Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 28, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210128 1371.75 1391.25 1345.50 1353.25 -21.50 116,570 328,931 -3,479 Hover/Click
May21 210128 1370.00 1388.50 1343.25 1351.50 -21.75 46,000 182,148 +4,707 Hover/Click
Jul21 210128 1351.00 1367.50 1324.75 1333.00 -21.50 27,901 146,598 +957 Hover/Click
Aug21 210128 1302.50 1315.50 1278.75 1285.00 -19.50 2,626 15,090 +272 Hover/Click
Sep21 210128 1201.25 1215.00 1180.75 1185.50 -19.00 1,120 10,441 +155 Hover/Click
Nov21 210128 1145.00 1161.25 1127.25 1131.25 -18.00 20,468 178,298 +3,285 Hover/Click
Jan22 210128 1136.00 1152.75 1120.75 1124.25 -17.75 627 15,903 +8 Hover/Click
Mar22 210128 1108.75 1122.25 1092.00 1094.50 -19.00 991 37,165 +170 Hover/Click
May22 210128 1096.75 1109.75 1083.75 1085.50 -18.75 326 8,824 +111 Hover/Click
Jul22 210128 1095.00 1103.25 1080.00 1080.75 -18.00 195 4,706 -10 Hover/Click
Aug22 210128 1064.00 1064.00 1064.00 1064.00 -18.50 6 89 +4 Hover/Click
Sep22 210128 1042.50 1042.50 1034.00 1034.00 -17.25 8 312 +3 Hover/Click
Nov22 210128 1019.00 1028.00 1006.25 1007.75 -15.00 277 6,183 -22 Hover/Click
Jan23 210128 1010.25 1010.25 1010.25 1010.25 -14.75 0 5 +0 Hover/Click
Total Volume and Open Interest 217,115 934,794 +6,161  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210128 435.70 440.70 424.50 427.10 -9.50 38,797 152,240 -3,813 Hover/Click
May21 210128 432.60 437.50 421.80 425.00 -8.70 19,155 91,391 +1,875 Hover/Click
Jul21 210128 427.70 432.20 416.60 419.40 -9.60 9,995 63,650 +47 Hover/Click
Aug21 210128 411.60 416.70 402.10 404.50 -9.20 2,520 11,508 +355 Hover/Click
Sep21 210128 392.10 396.10 383.00 385.60 -7.90 1,044 11,917 -75 Hover/Click
Oct21 210128 374.50 377.40 364.70 366.80 -7.40 626 13,862 +54 Hover/Click
Dec21 210128 371.10 374.30 361.50 363.90 -7.50 6,260 44,541 +127 Hover/Click
Jan22 210128 368.50 370.10 358.60 360.40 -7.20 59 3,824 -9 Hover/Click
Mar22 210128 355.30 358.20 347.80 348.90 -7.70 3,363 6,760 +2,671 Hover/Click
May22 210128 352.90 353.00 344.30 345.00 -7.50 37 3,587 +9 Hover/Click
Total Volume and Open Interest 81,915 407,148 +1,271  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210128 44.57 45.33 44.01 44.65 +0.13 55,178 178,953 -3,124 Hover/Click
May21 210128 43.69 44.37 43.22 43.79 +0.10 27,201 97,672 +1,733 Hover/Click
Jul21 210128 42.92 43.56 42.55 42.98 +0.02 15,312 80,703 +142 Hover/Click
Aug21 210128 41.93 42.58 41.64 41.99 -0.01 3,911 18,588 -235 Hover/Click
Sep21 210128 41.18 41.62 40.81 41.09 -0.01 2,063 12,519 -7 Hover/Click
Oct21 210128 40.17 40.81 39.98 40.28 -0.01 1,126 15,723 +61 Hover/Click
Dec21 210128 39.80 40.44 39.57 39.91 -0.03 4,789 52,144 +235 Hover/Click
Jan22 210128 39.85 40.00 39.27 39.53 -0.05 376 5,116 -39 Hover/Click
Mar22 210128 38.88 39.52 38.80 39.02 -0.12 180 5,743 +49 Hover/Click
May22 210128 38.82 39.09 38.45 38.63 -0.10 142 4,033 +36 Hover/Click
Total Volume and Open Interest 110,323 474,837 -1,148  
Canola(WCE) Weekly Monthly
Mar21 210128 718.0 724.5 690.0 699.1 -18.7 19,787 57,792 -5,443 Hover/Click
May21 210128 677.0 684.7 662.0 670.7 -7.5 12,114 35,433 -787 Hover/Click
Jul21 210128 650.5 657.2 637.0 645.1 -5.4 4,079 42,926 +1,406 Hover/Click
Nov21 210128 557.7 560.0 543.0 558.1 +1.2 11,181 68,411 +1,498 Hover/Click
Jan22 210128 558.0 560.0 553.0 559.1 +1.9 382 2,797 +213 Hover/Click
Total Volume and Open Interest 47,549 207,465 -3,110  
Corn(CBOT) Weekly Monthly
Mar21 210128 533.25 550.50 529.00 534.50 +0.50 232,259 677,404 -8,750 Hover/Click
May21 210128 534.25 552.00 530.00 536.25 +1.00 112,746 433,377 +14,304 Hover/Click
Jul21 210128 526.75 543.50 523.00 527.25 -0.75 64,359 295,296 +714 Hover/Click
Sep21 210128 466.50 476.50 462.75 465.00 -3.50 12,035 147,921 +576 Hover/Click
Dec21 210128 440.75 449.25 437.25 438.75 -3.75 41,651 290,744 +3,904 Hover/Click
Mar22 210128 445.50 454.00 442.75 444.25 -3.75 4,930 30,825 +502 Hover/Click
May22 210128 454.50 456.25 445.75 447.00 -3.50 820 3,987 +5 Hover/Click
Jul22 210128 455.00 456.75 447.25 448.75 -3.00 869 17,005 +312 Hover/Click
Sep22 210128 420.75 422.25 415.00 416.25 -1.25 272 3,587 +71 Hover/Click
Dec22 210128 405.00 410.25 403.00 405.50 unch 1,265 21,167 +756 Hover/Click
Total Volume and Open Interest 471,209 1,923,315 +12,391  
Wheat(CBOT) Weekly Monthly
Mar21 210128 655.00 664.50 643.50 647.00 -11.25 68,363 177,575 +1,243 Hover/Click
May21 210128 654.00 664.50 644.50 647.50 -10.25 33,465 79,115 +1,904 Hover/Click
Jul21 210128 637.75 648.00 630.25 631.50 -9.00 21,170 100,434 +1,998 Hover/Click
Sep21 210128 636.00 646.25 629.25 630.25 -8.25 5,185 36,007 +689 Hover/Click
Dec21 210128 639.50 650.00 632.75 634.00 -8.00 4,027 43,445 +457 Hover/Click
Mar22 210128 639.50 654.00 637.50 638.75 -8.00 583 10,057 +245 Hover/Click
Total Volume and Open Interest 132,931 452,142 +6,575  
Wheat(KCBT) Weekly Monthly
Mar21 210128 635.75 645.25 624.00 626.00 -10.75 23,535 100,306 -1,454 Hover/Click
May21 210128 638.00 648.25 627.50 629.50 -10.00 12,782 46,857 +2,720 Hover/Click
Jul21 210128 634.75 644.50 624.50 626.00 -9.75 8,972 49,083 +277 Hover/Click
Sep21 210128 634.75 644.75 625.50 626.00 -10.25 2,076 10,112 +102 Hover/Click
Dec21 210128 636.00 648.25 629.50 630.25 -9.75 1,932 12,577 -84 Hover/Click
Mar22 210128 641.25 646.75 630.50 630.75 -9.50 100 1,040 +10 Hover/Click
May22 210128 614.25 627.00 614.25 614.25 -9.50 4 62 -1 Hover/Click
Total Volume and Open Interest 49,406 220,736 +1,573  
Wheat(MGE) Weekly Monthly
Mar21 210128 629.50 640.25 618.25 619.50 -13.25 4,018 36,477 -323 Hover/Click
May21 210128 639.75 648.00 627.50 628.75 -12.75 2,781 0 -19,828 Hover/Click
Jul21 210128 641.50 652.50 633.75 634.75 -12.25 1,193 0 -15,549 Hover/Click
Sep21 210128 649.75 657.00 639.00 639.75 -11.25 737 12,299 +350 Hover/Click
Dec21 210128 654.00 661.00 644.00 644.00 -11.25 272 5,826 +149 Hover/Click
Mar22 210128 644.75 644.75 644.75 644.75 -10.25 34 0 -601 Hover/Click
Total Volume and Open Interest 9,041 54,603 -35,821  
Oats(CBOT) Weekly Monthly
Mar21 210128 353.00 355.50 344.50 346.75 -5.75 303 3,331 +8 Hover/Click
May21 210128 349.50 351.75 343.75 343.75 -5.25 114 796 -9 Hover/Click
Jul21 210128 337.75 337.75 337.75 337.75 -5.25 23 98 -2 Hover/Click
Sep21 210128 318.25 318.25 311.75 311.75 -3.75 4 17 +0 Hover/Click
Total Volume and Open Interest 499 4,709 +14  
Rough Rice(CBOT) Weekly Monthly
Mar21 210128 13.47 13.50 13.35 13.39 -0.06 237 9,462 +20 Hover/Click
May21 210128 13.65 13.67 13.56 13.59 -0.06 98 376 +92 Hover/Click
Jul21 210128 13.69 13.70 13.65 13.65 -0.03 9 85 +0 Hover/Click
Sep21 210128 12.85 12.85 12.78 12.83 -0.02 38 248 +28 Hover/Click
Total Volume and Open Interest 382 10,171 +140  
Live Cattle(CME) Weekly Monthly
Feb21 210128 116.450 116.580 115.950 116.000 -0.450 10,797 41,540 -4,224 Hover/Click
Apr21 210128 122.785 123.500 122.535 122.700 +0.065 26,845 138,268 +2,297 Hover/Click
Jun21 210128 119.050 119.635 118.750 118.830 -0.220 13,746 75,309 +809 Hover/Click
Aug21 210128 118.400 118.900 118.180 118.230 -0.305 7,194 40,064 +1,526 Hover/Click
Oct21 210128 121.535 121.750 120.980 121.050 -0.485 2,887 19,987 -52 Hover/Click
Dec21 210128 123.750 124.035 123.180 123.230 -0.555 2,148 10,308 +432 Hover/Click
Total Volume and Open Interest 64,222 330,153 +1,020  
Feeder Cattle(CME) Weekly Monthly
Jan21 210128 135.700 136.000 135.600 135.700 +0.070 688 1,318 -172 Hover/Click
Mar21 210128 139.800 140.750 139.235 139.800 -0.280 5,614 19,352 -62 Hover/Click
Apr21 210128 142.650 143.285 141.935 142.685 -0.395 2,611 6,058 +192 Hover/Click
May21 210128 144.580 145.000 143.600 144.380 -0.500 1,413 6,392 -138 Hover/Click
Aug21 210128 151.500 152.500 150.800 151.880 -0.320 1,198 5,056 -148 Hover/Click
Sep21 210128 152.330 153.435 151.650 152.500 -0.250 282 1,360 +20 Hover/Click
Oct21 210128 152.035 153.650 152.035 152.500 -0.700 181 606 +51 Hover/Click
Total Volume and Open Interest 12,058 40,324 -248  
Lean Hogs(CME) Weekly Monthly
Feb21 210128 71.000 71.030 69.830 69.950 -0.630 9,171 25,183 -586 Hover/Click
Apr21 210128 76.380 77.230 76.050 76.380 +0.080 16,173 91,639 +1,448 Hover/Click
May21 210128 81.000 81.500 80.500 80.530 -0.320 109 1,966 +50  
Jun21 210128 87.400 88.000 86.750 86.850 -0.500 8,586 39,504 +1,071 Hover/Click
Jul21 210128 88.000 88.350 87.280 87.380 -0.570 2,741 18,038 +469 Hover/Click
Aug21 210128 87.350 87.750 86.880 86.980 -0.400 3,482 20,719 +803 Hover/Click
Oct21 210128 75.380 75.550 74.930 75.350 +0.070 2,983 14,548 +971 Hover/Click
Dec21 210128 69.500 69.730 69.030 69.700 +0.250 1,231 5,911 +490 Hover/Click
Total Volume and Open Interest 44,742 219,704 +4,804  
Class III Milk(CME) Weekly Monthly
Jan21 210128 16.14 16.14 16.12 16.12 -0.02 58 3,384 -33 Hover/Click
Feb21 210128 15.73 15.80 15.43 15.52 unch 605 3,431 -4 Hover/Click
Mar21 210128 16.80 17.02 16.60 16.72 +0.07 501 3,759 +41 Hover/Click
Apr21 210128 16.89 17.00 16.79 16.80 +0.04 389 2,565 +106 Hover/Click
May21 210128 17.00 17.10 16.91 16.95 +0.04 270 2,177 +174 Hover/Click
Jun21 210128 17.05 17.19 17.05 17.19 +0.14 160 2,176 +97 Hover/Click
Jul21 210128 17.30 17.35 17.26 17.35 +0.05 82 1,030 +52 Hover/Click
Aug21 210128 17.38 17.43 17.38 17.43 +0.05 65 988 +41 Hover/Click
Sep21 210128 17.39 17.45 17.39 17.45 +0.06 46 907 +14 Hover/Click
Oct21 210128 17.42 17.48 17.42 17.47 +0.05 27 804 +23 Hover/Click
Nov21 210128 17.25 17.30 17.25 17.30 +0.05 22 685 +4 Hover/Click
Dec21 210128 17.00 17.02 16.97 17.02 +0.05 19 676 +8 Hover/Click
Jan22 210128 16.78 16.78 16.78 16.78 unch 2 64 +2 Hover/Click
Total Volume and Open Interest 2,246 22,701 +525  
Cocoa(ICE) Weekly Monthly
Mar21 210128 2491 2530 2478 2510 +6 19,921 80,977 -1,096 Hover/Click
May21 210128 2432 2474 2426 2457 +10 17,316 70,741 +2,276 Hover/Click
Jul21 210128 2428 2467 2422 2449 +8 7,097 32,549 +903 Hover/Click
Sep21 210128 2439 2463 2421 2446 +6 984 20,541 -11 Hover/Click
Dec21 210128 2426 2460 2422 2447 +5 596 12,568 +100 Hover/Click
Mar22 210128 2423 2452 2421 2443 +4 257 5,964 -26 Hover/Click
May22 210128 2422 2442 2422 2442 +5 60 1,001 -32 Hover/Click
Total Volume and Open Interest 46,233 229,846 +2,116  
Coffee "C"(ICE) Weekly Monthly
Mar21 210128 125.50 126.90 123.55 124.00 -1.50 16,225 92,524 -1,972 Hover/Click
May21 210128 127.55 128.80 125.65 126.10 -1.45 8,884 58,368 +1,148 Hover/Click
Jul21 210128 129.40 130.70 127.60 128.00 -1.45 3,532 38,608 +973 Hover/Click
Sep21 210128 131.25 132.60 129.45 129.85 -1.45 2,206 37,796 +525 Hover/Click
Dec21 210128 133.00 134.25 131.40 131.80 -1.50 1,413 24,200 -183 Hover/Click
Mar22 210128 135.05 135.95 133.30 133.55 -1.50 898 9,385 +271 Hover/Click
Total Volume and Open Interest 33,739 274,595 +938  
Orange Juice(ICE) Weekly Monthly
Mar21 210128 114.30 114.40 113.00 113.15 -1.15 626 8,375 -12 Hover/Click
May21 210128 116.70 116.70 115.40 115.95 -0.75 165 1,407 +79 Hover/Click
Jul21 210128 119.50 119.50 118.45 118.65 -0.90 19 444 +2 Hover/Click
Sep21 210128 121.65 122.00 121.50 121.60 -0.90 1 127 +0 Hover/Click
Nov21 210128 124.15 124.50 124.15 124.50 -0.90 1 75 +0 Hover/Click
Jan22 210128 125.90 125.90 125.90 125.90 -0.90 0 2 +0 Hover/Click
Total Volume and Open Interest 812 10,430 +69  
Sugar #11(ICE) Weekly Monthly
Mar21 210128 15.78 16.00 15.57 15.59 -0.21 45,122 373,826 -6,949 Hover/Click
May21 210128 15.09 15.28 14.92 14.94 -0.17 30,964 217,251 +3,550 Hover/Click
Jul21 210128 14.65 14.80 14.50 14.52 -0.15 14,490 167,223 +1,605 Hover/Click
Oct21 210128 14.51 14.61 14.35 14.38 -0.15 11,761 123,228 +442 Hover/Click
Mar22 210128 14.81 14.90 14.67 14.71 -0.15 8,420 75,495 +1,386 Hover/Click
May22 210128 14.00 14.05 13.85 13.89 -0.16 1,437 46,890 +16 Hover/Click
Jul22 210128 13.44 13.45 13.26 13.29 -0.17 1,640 39,251 +522 Hover/Click
Oct22 210128 13.20 13.22 13.02 13.04 -0.20 1,396 33,706 +979 Hover/Click
Total Volume and Open Interest 116,015 1,104,626 +1,591  
London Cocoa(LCE) Weekly Monthly
Mar21 210128 1718 1731 1703 1721 +1 6,699 72,723 +690 Hover/Click
May21 210128 1653 1668 1643 1661 +5 9,733 42,625 -154 Hover/Click
Jul21 210128 1647 1656 1634 1648 +5 4,218 28,837 +28 Hover/Click
Sep21 210128 1643 1650 1633 1645 +4 2,035 32,370 +519 Hover/Click
Dec21 210128 1656 1670 1651 1665 +5 2,247 35,658 +367 Hover/Click
Mar22 210128 1665 1676 1656 1670 +5 339 11,624 -36 Hover/Click
May22 210128 1663 1678 1662 1676 +7 75 4,872 +29 Hover/Click
Total Volume and Open Interest 25,383 231,606 +1,445  
London Sugar(LCE) Weekly Monthly
Mar21 210128 443.00 449.50 440.60 441.60 -2.80 3,330 39,612 -1,345 Hover/Click
May21 210128 431.60 435.80 427.70 428.30 -4.10 3,583 42,382 +169 Hover/Click
Aug21 210128 418.40 422.20 415.20 415.80 -4.10 1,386 20,178 +538 Hover/Click
Oct21 210128 407.00 409.20 403.00 403.70 -4.50 260 5,668 +31 Hover/Click
Dec21 210128 402.90 405.60 400.00 400.70 -4.00 76 3,618 +31 Hover/Click
Total Volume and Open Interest 8,658 114,364 -572  
Cotton(ICE) Weekly Monthly
Mar21 210128 80.85 81.40 79.85 79.93 -0.91 22,579 109,529 -4,272 Hover/Click
May21 210128 81.92 82.53 81.03 81.13 -0.86 11,897 67,918 +2,586 Hover/Click
Jul21 210128 82.83 83.40 81.95 82.06 -0.80 3,789 39,208 +566 Hover/Click
Oct21 210128 78.82 78.82 78.82 78.82 -0.55 0 18 +0 Hover/Click
Dec21 210128 78.05 78.50 77.43 77.50 -0.58 2,184 30,723 +102 Hover/Click
Mar22 210128 77.99 78.52 77.47 77.50 -0.82 56 2,301 +37 Hover/Click
Total Volume and Open Interest 40,549 254,440 -977  
Lumber(CME) Weekly Monthly
Mar21 210128 858.0 897.0 858.0 892.6 +27.6 258 1,706 +0  
May21 210128 786.7 800.0 781.2 798.7 +22.0 216 659 +47  
Jul21 210128 751.0 770.1 751.0 760.0 +15.0 47 382 +22  
Sep21 210128 710.0 725.0 710.0 720.0 +15.0 4 25 +3  
Nov21 210128 699.9 701.0 699.9 701.0 +26.0 0 1 +0  
Jan22 210128 701.0 701.0 701.0 701.0 +26.0        
Mar22 210128 701.0 701.0 701.0 701.0 +26.0        
Total Volume and Open Interest 525 2,773 +72  
Crude Oil(NYM) Weekly Monthly
Mar21 210128 52.65 53.58 52.04 52.34 -0.51 314,538 446,065 -3,021 Hover/Click
Apr21 210128 52.54 53.43 51.94 52.24 -0.49 90,350 222,634 -1,505 Hover/Click
May21 210128 52.32 53.20 51.75 52.06 -0.47 50,244 144,519 -279 Hover/Click
Jun21 210128 52.03 52.91 51.51 51.81 -0.45 53,323 258,467 +3,389 Hover/Click
Jul21 210128 51.70 52.55 51.25 51.51 -0.45 26,076 111,116 +5,611 Hover/Click
Aug21 210128 51.22 52.14 51.00 51.18 -0.46 7,471 65,564 +1,437 Hover/Click
Sep21 210128 50.87 51.82 50.72 50.84 -0.46 11,108 95,424 +506 Hover/Click
Oct21 210128 50.58 51.42 50.25 50.50 -0.47 4,687 55,084 -174 Hover/Click
Nov21 210128 50.43 51.09 50.08 50.18 -0.48 3,960 58,768 -824 Hover/Click
Dec21 210128 50.19 50.84 49.64 49.89 -0.48 32,607 296,075 +2,177 Hover/Click
Jan22 210128 49.73 50.50 49.37 49.60 -0.47 2,217 43,106 +852 Hover/Click
Feb22 210128 49.42 50.20 49.27 49.34 -0.47 2,516 30,191 +1,037 Hover/Click
Mar22 210128 49.12 49.12 49.12 49.12 -0.47 1,787 31,675 +144 Hover/Click
Apr22 210128 48.92 48.92 48.92 48.92 -0.45 290 14,693 -197 Hover/Click
May22 210128 48.74 48.74 48.74 48.74 -0.44 462 15,851 -301 Hover/Click
Jun22 210128 48.72 49.36 48.42 48.58 -0.43 7,869 86,485 +1,270 Hover/Click
Total Volume and Open Interest 624,881 2,316,660 +10,840  
e-miNY Crude Oil(NYM)
Mar21 210128 52.600 53.575 52.050 52.350 -0.500 8,395 2,217 +64  
Apr21 210128 52.475 53.425 51.950 52.250 -0.475 915 355 +15  
May21 210128 52.325 52.925 52.050 52.050 -0.475 20 65 +3  
Jun21 210128 51.900 52.875 51.625 51.800 -0.450 17 185 +1  
Jul21 210128 51.575 52.325 51.450 51.500 -0.450 4 24 +1  
Aug21 210128 51.350 52.075 51.175 51.175 -0.475 1 9 -1  
Sep21 210128 50.850 50.850 50.850 50.850 -0.450 2 8 -1  
Oct21 210128 50.500 50.500 50.500 50.500 -0.475 0 5 +0  
Nov21 210128 50.825 50.825 50.175 50.175 -0.475 0 14 +0  
Dec21 210128 50.075 50.775 49.775 49.900 -0.475 10 162 +2  
Total Volume and Open Interest 9,366 3,113 +82  
NY Harbor ULSD(NYM) Weekly Monthly
Feb21 210128 160.65 163.13 159.34 160.17 -0.72 27,659 14,334 -13,314 Hover/Click
Mar21 210128 160.50 163.13 159.21 160.10 -0.66 64,100 109,444 +4,976 Hover/Click
Apr21 210128 160.21 162.71 158.84 159.70 -0.66 22,523 50,202 +2,415 Hover/Click
May21 210128 159.21 162.46 158.76 159.48 -0.70 11,101 33,778 -656 Hover/Click
Jun21 210128 158.74 162.33 158.62 159.45 -0.66 12,292 49,255 +1,651 Hover/Click
Jul21 210128 159.50 162.50 158.86 159.68 -0.68 1,898 15,051 +99 Hover/Click
Aug21 210128 160.49 162.80 159.25 160.01 -0.73 1,275 9,053 -35 Hover/Click
Sep21 210128 160.94 163.15 159.76 160.47 -0.78 941 11,837 +18 Hover/Click
Oct21 210128 162.65 163.52 160.75 160.97 -0.82 860 5,909 +182 Hover/Click
Nov21 210128 163.45 164.00 161.10 161.29 -0.85 1,050 6,091 +357 Hover/Click
Dec21 210128 160.90 164.19 160.71 161.36 -0.90 5,132 36,084 -691 Hover/Click
Jan22 210128 164.15 164.25 161.50 161.58 -0.94 1,149 11,271 +546 Hover/Click
Feb22 210128 162.62 162.76 161.51 161.51 -0.96 381 2,036 +18 Hover/Click
Mar22 210128 161.96 162.51 160.85 160.85 -0.96 338 2,235 +60 Hover/Click
Total Volume and Open Interest 152,287 381,441 -4,156  
RBOB Gasoline(NYM) Weekly Monthly
Feb21 210128 157.19 161.24 156.34 158.29 +0.58 27,080 23,859 -8,965 Hover/Click
Mar21 210128 156.65 160.67 155.67 157.54 +0.38 74,389 146,150 +3,431 Hover/Click
Apr21 210128 166.63 170.08 165.50 167.07 +0.16 44,158 53,723 +2,030 Hover/Click
May21 210128 166.62 170.20 165.91 167.21 -0.05 19,014 38,550 +1,287 Hover/Click
Jun21 210128 166.10 169.45 165.41 166.55 -0.17 13,813 43,933 +883 Hover/Click
Jul21 210128 164.39 167.84 164.20 165.11 -0.28 4,309 22,075 +83 Hover/Click
Aug21 210128 162.66 165.67 162.66 163.08 -0.36 2,604 9,429 +147 Hover/Click
Sep21 210128 160.64 162.96 159.80 160.27 -0.45 5,096 27,456 +315 Hover/Click
Oct21 210128 148.50 151.49 148.50 148.91 -0.53 2,335 18,469 +677 Hover/Click
Nov21 210128 148.39 148.39 145.85 145.85 -0.51 1,283 7,179 +264 Hover/Click
Total Volume and Open Interest 198,600 427,470 +944  
e-miNY RBOB Gasoline(NYM)
Feb21 210128 158.10 158.29 158.10 158.29 +0.58 1 2 -1  
Mar21 210128 157.54 157.54 157.54 157.54 +0.38        
Apr21 210128 167.07 167.07 167.07 167.07 +0.16        
May21 210128 167.21 167.21 167.21 167.21 -0.05        
Total Volume and Open Interest 1 2 -1  
Natural Gas(NYM) Weekly Monthly
Mar21 210128 2.675 2.701 2.591 2.664 -0.038 111,056 320,110 -8,021 Hover/Click
Apr21 210128 2.688 2.721 2.617 2.675 -0.045 49,985 114,322 +976 Hover/Click
May21 210128 2.722 2.751 2.659 2.702 -0.049 25,119 86,702 +2,630 Hover/Click
Jun21 210128 2.774 2.801 2.719 2.758 -0.048 13,212 45,224 +193 Hover/Click
Jul21 210128 2.838 2.867 2.789 2.826 -0.045 11,877 47,273 +842 Hover/Click
Aug21 210128 2.862 2.886 2.811 2.847 -0.043 4,570 31,358 +13 Hover/Click
Sep21 210128 2.852 2.872 2.800 2.837 -0.040 6,661 52,581 +902 Hover/Click
Oct21 210128 2.871 2.892 2.820 2.857 -0.039 12,735 114,161 +479 Hover/Click
Nov21 210128 2.911 2.946 2.876 2.912 -0.035 3,772 40,355 +148 Hover/Click
Dec21 210128 3.037 3.066 2.996 3.031 -0.033 2,575 41,784 +175 Hover/Click
Jan22 210128 3.125 3.154 3.084 3.117 -0.033 4,901 48,192 -1,063 Hover/Click
Feb22 210128 3.062 3.085 3.033 3.060 -0.031 2,573 25,197 -862 Hover/Click
Mar22 210128 2.895 2.915 2.870 2.893 -0.028 3,322 29,782 -190 Hover/Click
Apr22 210128 2.524 2.527 2.502 2.510 -0.023 3,569 30,136 +480 Hover/Click
May22 210128 2.479 2.479 2.458 2.464 -0.018 803 13,406 +169 Hover/Click
Jun22 210128 2.501 2.502 2.484 2.488 -0.017 369 8,602 +95 Hover/Click
Total Volume and Open Interest 291,545 1,124,803 -11,620  
Brent Crude Oil(ICE) Weekly Monthly
Mar21 210128 55.41 56.59 55.31 55.53 -0.28 163,201 154,489 -57,150 Hover/Click
Apr21 210128 55.18 56.22 54.91 55.10 -0.43 212,070 550,048 +7,521 Hover/Click
May21 210128 54.95 55.99 54.71 54.90 -0.44 90,550 261,147 +2,285 Hover/Click
Jun21 210128 54.72 55.73 54.46 54.65 -0.46 99,518 293,128 +6,241 Hover/Click
Jul21 210128 54.45 55.39 54.14 54.33 -0.47 25,327 170,625 +2,567 Hover/Click
Aug21 210128 54.17 55.09 53.85 54.03 -0.49 16,757 81,139 +1,248 Hover/Click
Sep21 210128 53.85 54.78 53.56 53.73 -0.50 16,256 81,951 +1,454 Hover/Click
Oct21 210128 53.73 54.46 53.26 53.43 -0.51 6,643 60,277 +43 Hover/Click
Nov21 210128 53.30 54.11 53.00 53.16 -0.51 4,966 45,427 -945 Hover/Click
Dec21 210128 53.05 53.91 52.74 52.91 -0.50 49,324 276,353 +2,132 Hover/Click
Jan22 210128 52.80 52.80 52.68 52.68 -0.50 2,938 46,483 -704 Hover/Click
Feb22 210128 52.70 53.33 52.47 52.47 -0.50 1,631 33,827 -109 Hover/Click
Mar22 210128 53.07 53.07 52.31 52.31 -0.50 1,253 54,603 -30 Hover/Click
Apr22 210128 52.15 52.15 52.15 52.15 -0.50 1,724 16,499 +940 Hover/Click
Total Volume and Open Interest 720,637 2,626,778 -30,871  
Gas Oil(ICE) Weekly Monthly
Feb21 210128 451.25 459.25 448.00 451.25 -4.75 50,654 129,135 -4,174 Hover/Click
Mar21 210128 454.75 461.50 450.00 453.25 -5.25 75,766 147,112 +768 Hover/Click
Apr21 210128 454.75 462.75 451.25 454.50 -5.50 26,682 106,219 +1,513 Hover/Click
May21 210128 455.50 463.00 451.75 455.00 -5.75 11,569 66,501 +601 Hover/Click
Jun21 210128 455.75 463.25 452.25 455.25 -6.00 24,969 95,051 +3,585 Hover/Click
Jul21 210128 456.50 463.50 453.00 456.00 -6.00 4,795 34,497 +411 Hover/Click
Aug21 210128 456.00 463.75 454.50 456.75 -6.00 2,779 27,268 +624 Hover/Click
Sep21 210128 458.00 464.50 455.25 457.50 -6.00 10,537 30,708 -447 Hover/Click
Oct21 210128 459.25 466.00 457.25 458.75 -6.00 4,264 42,969 +560 Hover/Click
Nov21 210128 458.75 463.50 456.75 458.00 -6.25 1,009 29,988 +367 Hover/Click
Total Volume and Open Interest 224,548 975,988 +4,105  
Ethanol(CBOT)
Feb21 210128 1.530 1.530 1.530 1.530 unch 7 6 -2  
Mar21 210128 1.600 1.600 1.600 1.600 unch 2 10 +2  
Apr21 210128 1.710 1.710 1.658 1.658 unch 0 44 +0  
May21 210128 1.653 1.653 1.653 1.653 unch 0 37 +0  
Jun21 210128 1.648 1.648 1.648 1.648 unch        
Jul21 210128 1.648 1.648 1.648 1.648 unch        
Aug21 210128 1.648 1.648 1.648 1.648 unch 0 5 +0  
Sep21 210128 1.648 1.648 1.648 1.648 unch        
Total Volume and Open Interest 9 102 +0  
WTI Crude Oil(ICE) Weekly Monthly
Mar21 210128 52.46 53.57 52.06 52.34 -0.51 28,266 68,068 +305 Hover/Click
Apr21 210128 52.35 53.43 51.96 52.24 -0.49 29,179 36,512 +1,483 Hover/Click
May21 210128 52.19 53.19 51.80 52.06 -0.47 33,380 21,361 +1,472 Hover/Click
Jun21 210128 51.92 52.86 51.56 51.81 -0.45 34,633 61,447 +527 Hover/Click
Jul21 210128 51.61 52.50 51.42 51.51 -0.45 7,861 13,123 -101 Hover/Click
Aug21 210128 51.25 52.17 51.18 51.18 -0.46 2,525 9,350 +173 Hover/Click
Sep21 210128 50.87 51.76 50.76 50.84 -0.46 1,642 16,934 -427 Hover/Click
Oct21 210128 51.14 51.26 50.50 50.50 -0.47 995 9,640 +95 Hover/Click
Nov21 210128 50.37 51.00 50.12 50.18 -0.48 946 8,889 +358 Hover/Click
Dec21 210128 50.07 50.76 49.83 49.89 -0.48 7,309 90,158 +611 Hover/Click
Jan22 210128 50.23 50.50 49.60 49.60 -0.47 306 5,662 +141 Hover/Click
Feb22 210128 49.34 49.34 49.34 49.34 -0.47 258 3,727 +55 Hover/Click
Mar22 210128 49.12 49.12 49.12 49.12 -0.47 292 8,725 -14 Hover/Click
Apr22 210128 48.92 48.92 48.92 48.92 -0.45 81 3,709 +11 Hover/Click
May22 210128 48.74 48.74 48.74 48.74 -0.44 146 3,448 +70 Hover/Click
Jun22 210128 48.58 48.58 48.58 48.58 -0.43 903 20,461 +67 Hover/Click
Total Volume and Open Interest 151,255 493,056 +4,722  
US Dollar Index(ICE) Weekly Monthly
Mar21 210128 90.755 90.855 90.375 90.427 -0.213 26,461 36,183 -3,768 Hover/Click
Jun21 210128 90.735 90.795 90.370 90.402 -0.203 97 791 +14 Hover/Click
Sep21 210128 90.720 90.720 90.378 90.378 -0.212 0 109 +0 Hover/Click
Total Volume and Open Interest 26,560 37,137 -3,752  
Australian Dollar(CME) Weekly Monthly
Mar21 210128 76.63 77.00 75.94 76.97 +0.31 96,719 141,832 +1,470 Hover/Click
Jun21 210128 76.67 77.03 75.98 77.01 +0.31 164 378 -15 Hover/Click
Sep21 210128 77.04 77.04 76.03 77.04 +0.31 0 301 +0 Hover/Click
Total Volume and Open Interest 96,958 143,073 +1,462  
British Pound(CME) Weekly Monthly
Mar21 210128 137.00 137.50 136.33 137.45 +0.55 87,864 151,501 +3,264 Hover/Click
Jun21 210128 137.00 137.55 136.40 137.52 +0.55 148 1,761 -9 Hover/Click
Sep21 210128 136.79 137.59 136.49 137.59 +0.56 0 349 +0 Hover/Click
Total Volume and Open Interest 88,088 154,558 +3,269  
Canadian Dollar(CME) Weekly Monthly
Mar21 210128 78.13 78.21 77.64 78.17 unch 56,014 163,165 +1,420 Hover/Click
Jun21 210128 78.07 78.22 77.66 78.17 -0.01 137 3,474 +21 Hover/Click
Sep21 210128 78.00 78.22 77.67 78.18 unch 72 881 +12 Hover/Click
Dec21 210128 77.91 78.18 77.76 78.18 -0.01 27 620 +6 Hover/Click
Total Volume and Open Interest 56,423 168,896 +1,432  
Japanese Yen(CME) Weekly Monthly
Mar21 210128 96.12 96.13 95.77 95.98 -0.08 59,497 192,792 +705 Hover/Click
Jun21 210128 96.17 96.22 95.88 96.08 -0.09 28 211 +4 Hover/Click
Sep21 210128 96.18 96.30 96.00 96.18 -0.09 0 190 +0 Hover/Click
Total Volume and Open Interest 59,575 193,822 +706  
Swiss Franc(CME) Weekly Monthly
Mar21 210128 112.66 112.90 112.26 112.79 +0.19 15,369 48,116 -20 Hover/Click
Jun21 210128 112.72 113.17 112.59 113.09 +0.19 29 134 +4 Hover/Click
Sep21 210128 113.39 113.45 112.91 113.39 +0.19 0 85 +0 Hover/Click
Total Volume and Open Interest 15,398 48,337 -16  
EuroFX(CME) Weekly Monthly
Mar21 210128 121.21 121.55 120.92 121.44 +0.31 164,218 670,681 -1,988 Hover/Click
Jun21 210128 121.40 121.79 121.18 121.69 +0.32 445 2,029 -37 Hover/Click
Sep21 210128 121.97 122.01 121.44 121.93 +0.31 53 1,218 +0 Hover/Click
Total Volume and Open Interest 165,110 677,432 -2,022  
Mexican Peso(CME) Weekly Monthly
Feb21 210128 490.38 495.38 488.38 495.00 +2.38 5 41 +0  
Mar21 210128 491.25 494.25 486.50 493.25 +2.38 59,650 149,862 +1,754 Hover/Click
Total Volume and Open Interest 59,750 150,653 +1,773  
Brazilian Real(CME) Weekly Monthly
Feb21 210128 184.35 185.45 183.05 184.05 -1.00 25,089 18,565 -2,569  
Mar21 210128 184.25 185.35 183.00 183.95 -1.05 16,788 20,455 +13,273 Hover/Click
Apr21 210128 183.70 185.05 183.00 183.75 -1.05 7 17 +2  
May21 210128 183.55 183.55 183.55 183.55 -1.35        
Total Volume and Open Interest 41,884 39,037 +10,706  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210128 170~130 170~290 169~060 169~180 -0~280 292,024 1,168,840 -1,933 Hover/Click
Jun21 210128 169~000 169~100 167~210 168~000 -0~280 129 316 +95 Hover/Click
Sep21 210128 168~000 168~000 168~000 168~000 -0~280       Hover/Click
Total Volume and Open Interest 292,153 1,169,156 -1,838  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210128 137~160 137~190 137~040 137~080 -0~090 1,121,552 3,411,346 +25,196 Hover/Click
Jun21 210128 136~140 136~185 136~035 136~075 -0~095 18,819 35,730 +5,174 Hover/Click
Sep21 210128 136~075 136~075 136~075 136~075 -0~095       Hover/Click
Total Volume and Open Interest 1,140,371 3,447,076 +30,370  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210128 126~002 126~010 125~276 125~296 -0~030 667,235 3,368,120 +64,772 Hover/Click
Jun21 210128 125~210 125~212 125~192 125~212 -0~032 1,019 1,318 +890 Hover/Click
Sep21 210128 125~212 125~212 125~212 125~212 -0~032       Hover/Click
Total Volume and Open Interest 668,254 3,369,438 +65,662  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210128 110~155 110~157 110~152 110~153 -0~003 173,232 2,124,683 +7,158 Hover/Click
Jun21 210128 110~150 110~151 110~146 110~147 -0~005 1 1 +1 Hover/Click
Sep21 210128 110~147 110~147 110~147 110~147 -0~005       Hover/Click
Total Volume and Open Interest 173,233 2,124,684 +7,159  
Eurodollars(CME) Weekly Monthly
Mar21 210128 99.830 99.835 99.820 99.825 unch 82,211 1,158,910 +7,045  
Jun21 210128 99.840 99.845 99.835 99.835 unch 65,779 968,788 +710  
Sep21 210128 99.830 99.830 99.820 99.825 unch 59,415 805,318 +16,877  
Dec21 210128 99.795 99.795 99.785 99.790 unch 77,011 781,718 -10,433  
Mar22 210128 99.825 99.825 99.815 99.820 unch 96,005 822,765 +9,320  
Jun22 210128 99.810 99.810 99.800 99.800 -0.005 70,004 687,989 -1,196  
Sep22 210128 99.790 99.795 99.775 99.780 -0.005 80,646 516,640 +6,728  
Dec22 210128 99.735 99.735 99.715 99.720 -0.010 74,984 484,422 +8,272  
Mar23 210128 99.730 99.735 99.710 99.715 -0.015 76,076 846,874 +16,602  
Jun23 210128 99.660 99.665 99.635 99.640 -0.025 104,648 590,209 +5,141  
Sep23 210128 99.505 99.505 99.465 99.475 -0.030 115,442 540,469 -7,284  
Dec23 210128 99.425 99.430 99.380 99.390 -0.035 113,965 411,195 -7,038  
Mar24 210128 99.345 99.355 99.300 99.310 -0.040 67,272 397,381 -338  
Jun24 210128 99.255 99.270 99.210 99.220 -0.045 35,394 235,855 +2,388  
Sep24 210128 99.165 99.180 99.120 99.130 -0.050 70,210 216,953 +3,257  
Dec24 210128 99.080 99.095 99.025 99.040 -0.050 36,708 238,420 +3,938  
Mar25 210128 99.010 99.020 98.950 98.960 -0.055 27,057 168,988 +982  
Jun25 210128 98.930 98.945 98.870 98.880 -0.055 31,279 140,008 +1,930  
Total Volume and Open Interest 1,369,500 10,466,366 +69,003  
Ultra T-Bond(CBOT)
Mar21 210128 208~00 208~28 205~15 206~06 -1~23 125,007 1,082,804 -4,732  
Jun21 210128 204~31 207~04 203~28 204~17 -1~23 0 4 +0  
Sep21 210128 204~17 204~17 204~17 204~17 -1~23        
Total Volume and Open Interest 125,007 1,082,808 -4,732  
Ultra 10-Yr T-Note(CBOT)
Mar21 210128 154~275 155~045 154~035 154~105 -0~195 248,836 1,099,499 +19,348  
Jun21 210128 152~315 152~315 152~275 152~315 -0~195        
Sep21 210128 152~315 152~315 152~315 152~315 -0~195        
Total Volume and Open Interest 248,836 1,099,499 +19,348  
30 Day Federal Funds(CBOT)
Jan21 210128 99.912 99.915 99.912 99.912 unch 17,058 169,607 +6,640  
Feb21 210128 99.925 99.930 99.925 99.925 unch 68,659 170,970 +6,208  
Mar21 210128 99.930 99.935 99.930 99.930 unch 27,353 100,293 -2,001  
Apr21 210128 99.935 99.935 99.930 99.930 unch 21,836 109,377 +93  
May21 210128 99.935 99.935 99.930 99.930 unch 20,580 76,648 +1,423  
Jun21 210128 99.935 99.935 99.930 99.930 unch 5,873 62,850 +2,806  
Total Volume and Open Interest 239,571 1,105,010 +32,348  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210128 151.90 151.98 151.78 151.96 +0.04 553 13,805 -28 Hover/Click
Jun21 210128 151.96 151.96 151.96 151.96 +0.04       Hover/Click
Sep21 210128 151.96 151.96 151.96 151.96 +0.04       Hover/Click
Total Volume and Open Interest 553 13,805 -28  
Euro-Buxl(EUREX)
Mar21 210128 222.76 224.12 222.00 222.98 -0.30 80,193 276,390 +735  
Jun21 210128 221.78 221.78 221.32 221.32 -0.30 1,014 4,542 +508  
Sep21 210128 219.94 219.94 219.94 219.94 -0.30 0 1 +0  
Total Volume and Open Interest 81,207 280,933 +1,243  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210128 177.64 177.96 177.46 177.77 -0.02 617,109 1,366,638 -21,959 Hover/Click
Jun21 210128 174.81 175.03 174.63 174.87 -0.02 1,637 5,854 +1,429 Hover/Click
Sep21 210128 174.85 174.85 174.85 174.85 -0.02 0 2 -1 Hover/Click
Total Volume and Open Interest 618,746 1,372,494 -20,531  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210128 135.33 135.43 135.31 135.41 +0.04 357,785 1,096,249 -2,666 Hover/Click
Jun21 210128 135.91 135.91 135.91 135.91 +0.04 5 7 +5 Hover/Click
Sep21 210128 137.41 137.41 137.41 137.41 +0.04       Hover/Click
Total Volume and Open Interest 357,790 1,096,256 -2,661  
Euro-Schatz(EUREX)
Mar21 210128 112.33 112.36 112.33 112.36 +0.02 282,813 1,536,113 -33,653  
Jun21 210128 112.26 112.26 112.26 112.26 +0.02 0 2 +0  
Sep21 210128 112.94 112.94 112.94 112.94 +0.02        
Total Volume and Open Interest 282,813 1,536,115 -33,653  
3-Mth Euribor(EUREX)
Mar21 210128 100.560 100.560 100.560 100.560 +0.005 0 872 +0  
Jun21 210128 100.570 100.570 100.570 100.570 +0.005 0 518 +0  
Sep21 210128 100.580 100.580 100.580 100.580 +0.015 0 941 +0  
Total Volume and Open Interest 0 3,483 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210128 134~22 134~30 134~11 134~18 -0~04 238,724 505,371 -1,438 Hover/Click
Jun21 210128 133~19 133~19 133~19 133~19 -0~04 0 138 +0 Hover/Click
Total Volume and Open Interest 238,724 505,509 -1,438  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210128 99.99 100.00 99.99 99.99 unch 27,674 559,126 +2,904  
Jun21 210128 100.03 100.04 100.03 100.04 unch 49,590 751,394 +13,369  
Sep21 210128 100.05 100.07 100.05 100.06 unch 40,132 527,143 +2,145  
Dec21 210128 100.07 100.08 100.06 100.07 +0.00 28,752 512,057 -1,540  
Mar22 210128 99.98 100.00 99.97 99.98 -0.00 49,180 644,050 +9,033  
Jun22 210128 99.98 99.99 99.96 99.97 -0.01 29,654 306,006 -568  
Total Volume and Open Interest 398,599 4,387,537 +41,162  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210128 100.555 100.565 100.555 100.560 +0.005 30,543 347,055 +4,073  
Jun21 210128 100.565 100.575 100.565 100.575 +0.010 44,959 371,806 -5,318  
Sep21 210128 100.570 100.580 100.570 100.580 +0.010 30,461 317,016 +50  
Total Volume and Open Interest 411,808 3,283,108 +9,508  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210128 99.99 99.99 99.98 99.99 unch 1,749 125,170 -2,018  
Jun21 210128 99.98 99.98 99.97 99.98 unch 2,092 149,437 -450  
Sep21 210128 99.97 99.97 99.96 99.97 unch 5,567 125,379 -430  
Dec21 210128 99.93 99.95 99.93 99.95 +0.01 2,234 124,054 +219  
Mar22 210128 99.91 99.93 99.91 99.93 +0.01 12,282 124,573 -2  
Jun22 210128 99.88 99.89 99.88 99.89 unch 348 57,808 +57  
Sep22 210128 99.84 99.86 99.84 99.85 unch 1,894 50,510 -253  
Dec22 210128 99.80 99.81 99.80 99.81 +0.01 1,876 30,480 -445  
Mar23 210128 99.76 99.77 99.76 99.77 +0.01 2 780 +2  
Jun23 210128 99.70 99.70 99.70 99.70 unch 0 500 +0  
Total Volume and Open Interest 28,087 789,380 -3,343  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210128 98.90 98.93 98.89 98.92 +0.02 105,609 1,399,407 -13,841  
Jun21 210128 98.88 98.88 98.88 98.88 +0.01 0 1 +0  
Total Volume and Open Interest 105,609 1,399,408 -13,841  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210128 99.82 99.82 99.82 99.82 +0.00 59,992 892,286 -10,434  
Jun21 210128 99.81 99.81 99.81 99.81 +0.00 0 1 +0  
Total Volume and Open Interest 59,992 892,287 -10,434  
Gold(CMX) Weekly Monthly
Feb21 210128 1843.4 1862.9 1831.5 1837.9 -7.0 170,259 81,531 -45,292 Hover/Click
Apr21 210128 1847.2 1867.0 1835.6 1841.2 -7.7 91,250 359,053 +27,400 Hover/Click
Jun21 210128 1847.8 1869.6 1839.0 1843.7 -7.9 4,196 53,424 +818 Hover/Click
Aug21 210128 1846.2 1870.4 1841.5 1845.8 -8.0 1,706 16,165 +355 Hover/Click
Oct21 210128 1851.6 1872.8 1843.3 1847.7 -8.0 56 6,851 +2 Hover/Click
Dec21 210128 1853.5 1874.5 1845.0 1849.5 -8.1 180 11,742 +40 Hover/Click
Feb22 210128 1848.8 1873.8 1848.8 1851.3 -8.2 8 3,370 -2 Hover/Click
Apr22 210128 1867.0 1867.0 1853.9 1853.9 -8.2 9 34 +5 Hover/Click
Jun22 210128 1855.9 1855.9 1854.3 1854.3 -8.2 9 129 +2 Hover/Click
Aug22 210128 1855.8 1855.8 1855.8 1855.8 -8.2 0 4 +0 Hover/Click
Oct22 210128 1859.5 1859.5 1859.5 1859.5 -8.2       Hover/Click
Dec22 210128 1861.6 1861.6 1861.6 1861.6 -8.2 6 248 +0 Hover/Click
Total Volume and Open Interest 268,547 534,574 -16,534  
Silver(CMX) Weekly Monthly
Mar21 210128 2533.0 2710.0 2489.5 2592.2 +53.3 52,737 128,807 -912 Hover/Click
May21 210128 2536.0 2714.5 2495.5 2596.8 +52.6 2,553 22,183 +382 Hover/Click
Jul21 210128 2519.0 2712.0 2507.5 2601.4 +51.9 562 6,386 +135 Hover/Click
Sep21 210128 2525.0 2716.5 2512.5 2605.8 +51.0 142 4,787 +66 Hover/Click
Dec21 210128 2552.5 2717.5 2552.5 2613.9 +51.0 78 4,082 +32 Hover/Click
Mar22 210128 2532.0 2675.0 2532.0 2623.3 +51.0 266 290 +262 Hover/Click
May22 210128 2628.3 2628.3 2628.3 2628.3 +51.0 0 4 +0 Hover/Click
Total Volume and Open Interest 56,859 167,880 +132  
Platinum(NYMEX) Weekly Monthly
Apr21 210128 1076.0 1105.0 1055.0 1072.4 -6.6 8,659 59,911 +433 Hover/Click
Jul21 210128 1072.7 1108.0 1059.4 1076.5 -6.4 118 2,379 +50 Hover/Click
Oct21 210128 1071.0 1112.7 1071.0 1081.0 -6.1 0 115 +0 Hover/Click
Jan22 210128 1085.1 1085.1 1085.1 1085.1 -6.2 0 75 +0 Hover/Click
Total Volume and Open Interest 8,805 62,530 +403  
Palladium(NYMEX) Weekly Monthly
Mar21 210128 2309.00 2355.00 2278.00 2322.30 +11.80 1,974 8,754 -383 Hover/Click
Jun21 210128 2317.00 2360.00 2307.50 2332.10 +10.30 426 1,056 +243 Hover/Click
Sep21 210128 2331.70 2331.70 2331.70 2331.70 +10.30 6 3 +3 Hover/Click
Total Volume and Open Interest 2,406 9,813 -137  
Copper(CMX) Weekly Monthly
Mar21 210128 354.70 359.85 349.10 357.80 +2.05 60,310 152,033 -364 Hover/Click
May21 210128 355.20 360.15 349.85 358.05 +1.55 8,294 46,247 +1,687 Hover/Click
Jul21 210128 355.10 360.10 350.15 357.95 +1.20 2,652 19,373 -253 Hover/Click
Sep21 210128 354.65 359.80 350.15 357.55 +0.85 1,554 19,567 +248 Hover/Click
Dec21 210128 354.90 359.00 349.45 356.55 +0.40 1,234 9,585 +276 Hover/Click
Total Volume and Open Interest 75,471 256,365 +1,564  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210128 30190 30843 29950 30507 +318 153,216 89,378 +424 Hover/Click
Jun21 210128 30025 30732 29858 30395 +306 80 126 +10 Hover/Click
Sep21 210128 30384 30519 29801 30352 +334 0 8 +0 Hover/Click
Dec21 210128 30250 30396 29862 30250 +333 0 1 +0 Hover/Click
Total Volume and Open Interest 153,296 89,513 +434  
S & P 500(CME) Weekly Monthly
Mar21 210128 3737.25 3779.25 3704.75 3779.25 +35.00 502 16,367 +456  
Jun21 210128 3769.25 3769.25 3769.25 3769.25 +35.25        
Sep21 210128 3759.25 3759.25 3759.25 3759.25 +35.75        
Dec21 210128 3745.00 3745.00 3745.00 3745.00 +35.00        
Total Volume and Open Interest 502 16,441 +456  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210128 3735.25 3823.50 3703.50 3779.25 +35.00 1,172,461 2,595,006 -2,866 Hover/Click
Jun21 210128 3723.25 3813.00 3694.25 3769.25 +35.25 767 22,174 +39 Hover/Click
Sep21 210128 3698.00 3802.50 3687.25 3759.25 +35.75 24 70 +7 Hover/Click
Dec21 210128 3767.00 3767.00 3706.00 3745.00 +35.00 0 40 +0 Hover/Click
Total Volume and Open Interest 1,173,252 2,617,305 -2,820  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210128 13052.50 13394.00 12906.25 13186.00 +80.50 502,390 229,787 +190 Hover/Click
Jun21 210128 13023.00 13378.00 12895.00 13172.50 +79.75 547 2,245 +50 Hover/Click
Sep21 210128 12960.00 13354.75 12909.25 13174.75 +94.50 0 7 +0 Hover/Click
Total Volume and Open Interest 502,937 232,059 +240  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210128 2363.20 2400.80 2336.40 2382.70 +20.60 10,688 53,285 -600 Hover/Click
Jun21 210128 2382.70 2392.00 2359.50 2382.70 +10.10       Hover/Click
Sep21 210128 2401.70 2401.70 2401.70 2401.70 +24.50       Hover/Click
Total Volume and Open Interest 10,688 53,285 -600  
Volatility Index(CBOE)
Jan21 210120 22.90 23.00 22.20 22.59 -0.64 6,084 40,776 -9,084  
Feb21 210128 32.70 34.35 28.85 30.39 -1.14 77,438 188,249 -6,882  
Mar21 210128 31.65 32.72 29.50 30.72 -0.51 48,040 85,902 +7,683  
Apr21 210128 30.45 31.48 29.30 30.11 -0.49 13,789 29,586 +175  
Total Volume and Open Interest 150,754 342,501 +1,884  
S & P 600(CME)
Mar21 210128 1207.20 1207.20 1207.20 1207.20 -22.50        
Jun21 210128 1208.00 1208.00 1208.00 1208.00 -22.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210128 2101.70 2139.30 2075.00 2099.80 -4.50 190,626 556,325 -2,107 Hover/Click
Jun21 210128 2095.60 2133.90 2071.90 2095.40 -4.50 63 452 +6 Hover/Click
Sep21 210128 2095.50 2095.50 2095.50 2095.50 -0.90       Hover/Click
Total Volume and Open Interest 190,689 556,777 -2,101  
Nikkei 225(CME)
Mar21 210128 28195 28535 27825 28410 +215 4,090 16,254 -34  
Jun21 210128 27900 28365 27700 28255 +190 6 20 +3  
Total Volume and Open Interest 4,096 16,274 -31  
Nikkei 225(SGX) Weekly Monthly
Mar21 210128 28640 28655 27860 28055 -580 50,690 101,888 -320  
Jun21 210128 27900 27900 27900 27900 -580 0 7,249 +2  
Sep21 210128 27875 27875 27875 27875 -575 0 87 -1  
Total Volume and Open Interest 50,690 135,625 -319  
Nikkei 225 Mini(JPX)
Mar21 210128 28040 28345 27870 28050 -590 336,390 287,519 +5,661  
Jun21 210128 28440 28450 27675 27870 -570 23,785 9,296 -383  
Sep21 210128 28380 28380 27625 27790 -590 127 822 +9  
Total Volume and Open Interest 377,629 370,806 +6,950  
Nikkei 225(JPX)
Mar21 210128 28040 28340 27870 28050 -590 27,321 221,140 +4,231  
Jun21 210128 27850 28140 27680 27870 -570 524 24,206 +48  
Sep21 210128 27780 27790 27780 27790 -590 0 1,504 +0  
Total Volume and Open Interest 27,846 317,383 +4,380  
Nikkei 225(CME) Yen
Mar21 210128 28195 28520 27810 28395 +215 22,763 47,579 -230  
Jun21 210128 27855 28315 27610 28200 +215 8 25 +4  
Sep21 210128 28125 28125 28125 28125 +185        
Total Volume and Open Interest 22,771 47,604 -226  
Nikkei 225(CME) e-Mini Yen
Mar21 210128 28400 28400 28400 28400 +220        
Jun21 210128 28200 28200 28200 28200 +210        
Sep21 210128 28130 28130 28130 28130 +190        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb21 210128 5409.0 5534.0 5375.0 5508.0 +50.5 66,270 253,863 +5,080  
Mar21 210128 5392.0 5523.0 5370.5 5502.5 +50.5 93 8,682 -44  
Apr21 210128 5492.0 5492.0 5492.0 5492.0 +50.5        
Jun21 210128 5363.5 5412.0 5363.5 5412.0 +52.0 0 12 +0  
Sep21 210128 5392.0 5392.0 5392.0 5392.0 +50.5        
Dec21 210128 5368.5 5368.5 5368.5 5368.5 +53.5 0 28,501 +0  
Total Volume and Open Interest 66,363 300,562 +5,036  
Hang Seng Index(HKFE) Weekly Monthly
Jan21 210128 29293 29309 28734 28748 -531 216,586 66,501 -31,062  
Feb21 210128 29289 29311 28434 28556 -723 92,002 75,474 +38,033  
Mar21 210128 29255 29255 28392 28508 -723 1,699 10,607 -65  
Total Volume and Open Interest 310,828 157,456 +7,316  
DAX(EUREX) Weekly Monthly
Mar21 210128 13496.0 13710.0 13298.0 13651.0 +17.0 64,034 79,875 -1,726  
Jun21 210128 13513.0 13690.0 13333.0 13657.0 +17.0 665 799 +614  
Sep21 210128 13330.0 13637.0 13300.0 13637.0 +17.0 0 17 +0  
Total Volume and Open Interest 64,699 80,691 -1,112  
Mini-DAX(EUREX)
Mar21 210128 13483.0 13709.0 13299.0 13651.0 +17.0 51,466 20,066 -1,739  
Jun21 210128 13585.0 13696.0 13303.0 13657.0 +17.0 118 152 +39  
Sep21 210128 13425.0 13675.0 13425.0 13637.0 +17.0 37 27 +25  
Total Volume and Open Interest 51,621 20,245 -1,675  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210128 3496 3565 3464 3548 +16 846,444 3,397,067 -3,156  
Jun21 210128 3451 3504 3420 3493 +15 7,035 66,527 +482  
Sep21 210128 3446 3481 3446 3481 +15 0 386 +0  
Total Volume and Open Interest 853,479 3,513,357 -2,674  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210128 10722 10817 10610 10773 -39 29,284 155,005 -1,561  
Jun21 210128 10500 10611 10500 10611 -39 131 7,307 +124  
Sep21 210128 10582 10582 10582 10582 -39 0 13 +0  
Total Volume and Open Interest 29,415 162,325 -1,437  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210128 6481.50 6509.00 6390.50 6479.00 -44.50 77,680 734,662 +1,383  
Jun21 210128 6385.00 6422.00 6385.00 6422.00 -45.00 5 113 +2  
Sep21 210128 6369.50 6369.50 6369.50 6369.50 -45.00 0 11 +0  
Total Volume and Open Interest 77,685 734,790 +1,385  
SPI 200(SFE) Weekly Monthly
Mar21 210128 6711.0 6734.0 6528.0 6590.0 -115.0 24,484 258,202 -2,952  
Jun21 210128 6650.0 6650.0 6572.0 6572.0 -115.0 1 648 +1  
Sep21 210128 6501.0 6501.0 6501.0 6501.0 -115.0        
Total Volume and Open Interest 24,515 259,125 -2,921  
FTSE MIB(ISE)
Mar21 210128 21450.00 21955.00 21280.00 21875.00 +239.00 18,627 61,680 -314  
Jun21 210128 21140.00 21640.00 20990.00 21590.00 +239.00 44 355 +22  
Sep21 210128 21415.00 21415.00 21415.00 21415.00 +239.00 0 9 +0  
Total Volume and Open Interest 18,671 62,044 -292  
KOSPI 200(KFE)
Mar21 210128 412.50 420.10 411.65 414.05 -8.90 368,923 233,709 +888  
Jun21 210128 412.30 419.20 411.45 413.70 -8.75 527 19,285 +312  
Sep21 210128 417.00 417.00 417.00 417.00 -9.05 5 971 +0  
Total Volume and Open Interest 369,468 284,754 +1,148  
GSCI(CME) Weekly Monthly
Feb21 210128 435.70 437.60 430.35 430.80 -1.30 12 5,923 +11  
Mar21 210128 429.50 437.35 429.50 431.25 -1.30 0 1 +0  
Apr21 210128 432.15 432.15 432.15 432.15 +0.50        
Total Volume and Open Interest 12 5,924 +11  
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our 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!!!