Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri January 29, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210129 1353.25 1376.75 1335.50 1370.00 +16.75 176,959 312,837 -16,094 Hover/Click
May21 210129 1351.50 1373.25 1333.75 1367.00 +15.50 78,654 185,524 +3,376 Hover/Click
Jul21 210129 1333.00 1355.50 1317.75 1348.75 +15.75 36,893 148,669 +2,071 Hover/Click
Aug21 210129 1284.50 1304.50 1274.00 1298.75 +13.75 2,848 15,147 +57 Hover/Click
Sep21 210129 1187.25 1204.75 1179.50 1199.50 +14.00 1,546 10,476 +35 Hover/Click
Nov21 210129 1130.75 1148.75 1127.50 1143.00 +11.75 23,476 179,874 +1,576 Hover/Click
Jan22 210129 1124.00 1140.25 1120.75 1134.75 +10.50 1,329 16,138 +235 Hover/Click
Mar22 210129 1093.50 1111.00 1093.25 1105.25 +10.75 2,456 37,885 +720 Hover/Click
May22 210129 1085.50 1101.50 1084.75 1095.75 +10.25 769 9,005 +181 Hover/Click
Jul22 210129 1087.00 1095.75 1079.75 1090.75 +10.00 391 4,741 +35 Hover/Click
Aug22 210129 1074.00 1074.00 1074.00 1074.00 +10.00 10 91 +2 Hover/Click
Sep22 210129 1044.00 1044.00 1044.00 1044.00 +10.00 70 358 +46 Hover/Click
Nov22 210129 1011.00 1021.75 1008.50 1017.50 +9.75 311 6,260 +77 Hover/Click
Jan23 210129 1020.00 1020.00 1020.00 1020.00 +9.75 1 6 +1 Hover/Click
Total Volume and Open Interest 325,713 927,112 -7,682  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210129 427.10 432.80 420.70 431.00 +3.90 41,743 146,674 -5,566 Hover/Click
May21 210129 425.00 431.30 419.10 429.10 +4.10 20,820 92,520 +1,129 Hover/Click
Jul21 210129 420.00 426.40 414.50 424.10 +4.70 12,442 64,226 +576 Hover/Click
Aug21 210129 405.00 410.50 400.30 407.90 +3.40 2,346 11,790 +282 Hover/Click
Sep21 210129 387.40 389.30 381.00 387.20 +1.60 1,605 12,001 +84 Hover/Click
Oct21 210129 367.60 369.30 361.70 366.80 unch 1,816 13,708 -154 Hover/Click
Dec21 210129 364.50 367.30 358.80 363.80 -0.10 4,717 45,127 +586 Hover/Click
Jan22 210129 361.50 362.60 355.70 359.80 -0.60 102 3,821 -3 Hover/Click
Mar22 210129 349.00 352.00 346.30 348.00 -0.90 617 6,905 +145 Hover/Click
May22 210129 345.00 348.40 343.10 344.50 -0.50 127 3,619 +32 Hover/Click
Total Volume and Open Interest 86,569 404,374 -2,774  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210129 44.76 45.58 44.23 44.62 -0.03 66,294 177,510 -1,443 Hover/Click
May21 210129 43.77 44.61 43.42 43.91 +0.12 29,074 100,441 +2,769 Hover/Click
Jul21 210129 42.89 43.72 42.70 43.28 +0.30 22,320 78,557 -2,146 Hover/Click
Aug21 210129 41.96 42.72 41.79 42.34 +0.35 6,165 17,394 -1,194 Hover/Click
Sep21 210129 41.22 41.75 40.95 41.42 +0.33 2,563 12,471 -48 Hover/Click
Oct21 210129 40.13 40.97 40.13 40.62 +0.34 4,222 15,999 +276 Hover/Click
Dec21 210129 39.76 40.61 39.72 40.18 +0.27 7,500 53,178 +1,034 Hover/Click
Jan22 210129 40.14 40.19 39.45 39.78 +0.25 913 5,492 +376 Hover/Click
Mar22 210129 38.86 39.66 38.86 39.34 +0.32 564 5,916 +173 Hover/Click
May22 210129 39.09 39.23 38.66 38.99 +0.36 75 4,038 +5 Hover/Click
Total Volume and Open Interest 139,866 474,709 -128  
Canola(WCE) Weekly Monthly
Mar21 210129 694.9 709.9 680.3 691.6 -7.5 9,924 57,529 -263 Hover/Click
May21 210129 665.9 674.8 657.7 669.0 -1.7 9,458 36,039 +606 Hover/Click
Jul21 210129 640.9 647.7 637.0 644.7 -0.4 4,548 44,424 +1,498 Hover/Click
Nov21 210129 550.1 558.0 550.1 555.3 -2.8 4,922 70,938 +2,527 Hover/Click
Jan22 210129 553.0 556.8 553.0 555.3 -3.8 50 2,806 +9 Hover/Click
Total Volume and Open Interest 28,908 211,846 +4,381  
Corn(CBOT) Weekly Monthly
Mar21 210129 534.50 553.75 533.25 547.00 +12.50 223,887 663,403 -14,001 Hover/Click
May21 210129 535.75 553.75 534.50 547.50 +11.25 95,124 440,299 +6,922 Hover/Click
Jul21 210129 526.75 542.00 525.75 536.50 +9.25 58,063 301,249 +5,953 Hover/Click
Sep21 210129 465.00 474.25 461.75 470.25 +5.25 16,152 149,706 +1,785 Hover/Click
Dec21 210129 439.25 447.25 435.50 445.25 +6.50 40,489 292,642 +1,898 Hover/Click
Mar22 210129 444.00 452.50 441.25 450.25 +6.00 4,558 31,141 +316 Hover/Click
May22 210129 448.00 454.75 444.75 453.00 +6.00 817 3,999 +12 Hover/Click
Jul22 210129 447.75 455.50 445.75 453.50 +4.75 1,005 17,135 +130 Hover/Click
Sep22 210129 417.00 421.25 415.25 420.50 +4.25 39 3,598 +11 Hover/Click
Dec22 210129 404.50 411.25 402.25 409.75 +4.25 2,002 22,149 +982 Hover/Click
Total Volume and Open Interest 442,160 1,927,322 +4,007  
Wheat(CBOT) Weekly Monthly
Mar21 210129 646.25 664.75 643.00 663.00 +16.00 54,190 173,951 -3,624 Hover/Click
May21 210129 647.00 664.25 643.75 662.50 +15.00 26,871 79,886 +771 Hover/Click
Jul21 210129 631.50 644.25 629.00 643.00 +11.50 15,771 99,949 -485 Hover/Click
Sep21 210129 629.25 642.25 628.00 641.50 +11.25 5,715 36,935 +928 Hover/Click
Dec21 210129 634.00 645.50 631.75 644.75 +10.75 5,866 44,512 +1,067 Hover/Click
Mar22 210129 639.50 649.25 636.50 649.00 +10.25 1,694 10,509 +452 Hover/Click
Total Volume and Open Interest 110,213 451,306 -836  
Wheat(KCBT) Weekly Monthly
Mar21 210129 628.00 639.75 623.25 638.00 +12.00 17,751 98,513 -1,793 Hover/Click
May21 210129 630.25 643.25 627.25 641.50 +12.00 9,018 47,315 +458 Hover/Click
Jul21 210129 628.50 640.50 624.00 638.75 +12.75 7,748 48,378 -705 Hover/Click
Sep21 210129 627.25 640.75 624.00 639.00 +13.00 2,278 10,155 +43 Hover/Click
Dec21 210129 631.00 644.75 628.75 643.25 +13.00 1,558 12,754 +177 Hover/Click
Mar22 210129 630.00 644.00 629.25 643.00 +12.25 93 1,063 +23 Hover/Click
May22 210129 625.00 627.50 625.00 627.50 +13.25 13 61 -1 Hover/Click
Total Volume and Open Interest 38,459 218,938 -1,798  
Wheat(MGE) Weekly Monthly
Mar21 210129 620.00 634.75 618.75 633.50 +14.00 3,274 0 -36,477 Hover/Click
May21 210129 629.50 644.00 628.00 642.75 +14.00 1,658 0 +0 Hover/Click
Jul21 210129 634.50 648.00 634.50 647.25 +12.50 1,345 16,123 +16,123 Hover/Click
Sep21 210129 639.00 652.75 639.00 651.25 +11.50 583 0 -12,299 Hover/Click
Dec21 210129 649.00 656.50 645.00 655.50 +11.50 308 0 -5,826 Hover/Click
Mar22 210129 652.00 654.75 646.25 654.75 +10.00 24 0 +0 Hover/Click
Total Volume and Open Interest 7,194 16,124 -38,479  
Oats(CBOT) Weekly Monthly
Mar21 210129 349.25 352.25 346.25 349.50 +2.75 153 3,335 +4 Hover/Click
May21 210129 346.75 348.75 343.50 346.50 +2.75 50 806 +10 Hover/Click
Jul21 210129 341.75 341.75 339.50 339.50 +1.75 0 98 +0 Hover/Click
Sep21 210129 314.50 314.50 314.50 314.50 +2.75 0 17 +0 Hover/Click
Total Volume and Open Interest 211 4,720 +11  
Rough Rice(CBOT) Weekly Monthly
Mar21 210129 13.41 13.49 13.38 13.46 +0.07 506 9,404 -58 Hover/Click
May21 210129 13.66 13.67 13.65 13.67 +0.08 48 402 +26 Hover/Click
Jul21 210129 13.69 13.70 13.69 13.70 +0.06 24 93 +8 Hover/Click
Sep21 210129 12.85 12.87 12.85 12.87 +0.04 22 246 -2 Hover/Click
Total Volume and Open Interest 600 10,145 -26  
Live Cattle(CME) Weekly Monthly
Feb21 210129 116.100 116.750 114.885 115.050 -0.950 6,717 40,033 -1,507 Hover/Click
Apr21 210129 122.980 123.900 121.385 121.850 -0.850 17,948 139,062 +794 Hover/Click
Jun21 210129 118.950 119.785 117.100 117.600 -1.230 9,729 76,011 +702 Hover/Click
Aug21 210129 118.230 118.885 116.180 116.500 -1.730 4,704 40,458 +394 Hover/Click
Oct21 210129 121.050 121.535 119.350 119.535 -1.515 2,477 20,203 +216 Hover/Click
Dec21 210129 123.250 123.680 121.800 121.930 -1.300 1,430 10,480 +172 Hover/Click
Total Volume and Open Interest 43,718 331,194 +1,041  
Feeder Cattle(CME) Weekly Monthly
Mar21 210129 139.685 141.850 137.400 137.735 -2.065 3,814 19,027 -325 Hover/Click
Apr21 210129 142.550 144.450 140.500 140.750 -1.935 1,704 6,077 +19 Hover/Click
May21 210129 144.380 145.900 142.100 142.380 -2.000 1,223 6,368 -24 Hover/Click
Aug21 210129 152.000 152.500 149.535 149.950 -1.930 1,098 4,960 -96 Hover/Click
Sep21 210129 152.735 153.130 150.450 150.750 -1.750 337 1,405 +45 Hover/Click
Oct21 210129 152.550 153.130 150.485 150.650 -1.850 160 649 +43 Hover/Click
Nov21 210129 152.380 152.380 150.400 150.400 -2.100 13 181 -1 Hover/Click
Total Volume and Open Interest 8,871 39,886 -438  
Lean Hogs(CME) Weekly Monthly
Feb21 210129 70.000 70.500 69.550 69.800 -0.150 8,151 22,499 -2,684 Hover/Click
Apr21 210129 76.500 77.500 76.280 76.650 +0.270 14,750 92,524 +885 Hover/Click
May21 210129 81.000 81.430 80.700 80.980 +0.450 84 1,998 +32  
Jun21 210129 87.000 87.930 86.850 87.300 +0.450 5,082 40,416 +912 Hover/Click
Jul21 210129 87.750 88.250 87.250 87.550 +0.170 1,556 18,326 +288 Hover/Click
Aug21 210129 87.500 88.000 86.600 86.980 unch 2,347 21,238 +519 Hover/Click
Oct21 210129 75.350 75.600 74.650 74.980 -0.370 1,624 15,130 +582 Hover/Click
Dec21 210129 69.680 69.750 68.750 69.150 -0.550 813 6,152 +241 Hover/Click
Total Volume and Open Interest 34,768 220,671 +967  
Class III Milk(CME) Weekly Monthly
Jan21 210129 16.12 16.12 16.12 16.12 unch 56 3,383 -1 Hover/Click
Feb21 210129 15.60 15.60 15.33 15.36 -0.16 324 3,354 -77 Hover/Click
Mar21 210129 16.70 16.79 16.60 16.64 -0.08 493 3,584 -175 Hover/Click
Apr21 210129 16.83 16.83 16.76 16.76 -0.04 296 2,533 -32 Hover/Click
May21 210129 16.91 16.97 16.91 16.96 +0.01 79 2,143 -34 Hover/Click
Jun21 210129 17.13 17.23 17.07 17.11 -0.08 58 2,184 +8 Hover/Click
Jul21 210129 17.35 17.44 17.29 17.35 unch 32 1,045 +15 Hover/Click
Aug21 210129 17.39 17.45 17.39 17.43 unch 34 1,022 +34 Hover/Click
Sep21 210129 17.39 17.54 17.39 17.46 +0.01 39 927 +20 Hover/Click
Oct21 210129 17.39 17.46 17.39 17.42 -0.05 31 824 +20 Hover/Click
Nov21 210129 17.25 17.29 17.25 17.26 -0.04 25 700 +15 Hover/Click
Dec21 210129 16.97 17.04 16.97 17.04 +0.02 21 684 +8 Hover/Click
Jan22 210129 16.78 16.78 16.78 16.78 unch 1 65 +1 Hover/Click
Total Volume and Open Interest 1,489 22,503 -198  
Cocoa(ICE) Weekly Monthly
Mar21 210129 2505 2545 2500 2531 +21 18,018 78,909 -2,068 Hover/Click
May21 210129 2454 2483 2449 2474 +17 11,057 72,420 +1,679 Hover/Click
Jul21 210129 2446 2470 2439 2466 +17 3,377 32,671 +122 Hover/Click
Sep21 210129 2443 2467 2433 2465 +19 1,054 20,697 +156 Hover/Click
Dec21 210129 2439 2471 2439 2468 +21 393 12,494 -74 Hover/Click
Mar22 210129 2450 2466 2444 2465 +22 172 5,884 -80 Hover/Click
May22 210129 2448 2464 2448 2463 +21 35 974 -27 Hover/Click
Total Volume and Open Interest 34,106 229,554 -292  
Coffee "C"(ICE) Weekly Monthly
Mar21 210129 124.15 124.70 122.05 122.95 -1.05 16,060 91,336 -1,188 Hover/Click
May21 210129 126.30 126.80 124.20 125.00 -1.10 9,230 59,909 +1,541 Hover/Click
Jul21 210129 128.35 128.70 126.15 126.95 -1.05 3,785 38,549 -59 Hover/Click
Sep21 210129 130.30 130.45 127.95 128.80 -1.05 2,083 38,246 +450 Hover/Click
Dec21 210129 132.25 132.40 129.95 130.75 -1.05 924 24,126 -74 Hover/Click
Mar22 210129 133.55 134.15 131.80 132.50 -1.05 444 9,525 +140 Hover/Click
Total Volume and Open Interest 33,093 275,545 +950  
Orange Juice(ICE) Weekly Monthly
Mar21 210129 113.10 113.50 110.25 110.60 -2.55 842 8,344 -31 Hover/Click
May21 210129 116.00 116.00 113.15 113.75 -2.20 227 1,509 +102 Hover/Click
Jul21 210129 118.10 118.25 116.05 116.40 -2.25 87 464 +20 Hover/Click
Sep21 210129 120.05 120.05 119.05 119.30 -2.30 37 136 +9 Hover/Click
Nov21 210129 123.00 123.00 122.00 122.15 -2.35 10 85 +10 Hover/Click
Jan22 210129 124.05 124.05 124.05 124.05 -1.85 0 2 +0 Hover/Click
Total Volume and Open Interest 1,203 10,540 +110  
Sugar #11(ICE) Weekly Monthly
Mar21 210129 15.57 16.03 15.55 15.83 +0.24 49,889 370,388 -3,438 Hover/Click
May21 210129 14.92 15.23 14.91 15.08 +0.14 29,176 221,669 +4,418 Hover/Click
Jul21 210129 14.50 14.77 14.49 14.60 +0.08 18,369 165,767 -1,456 Hover/Click
Oct21 210129 14.39 14.61 14.37 14.45 +0.07 12,140 122,466 -762 Hover/Click
Mar22 210129 14.71 14.91 14.70 14.76 +0.05 7,662 77,628 +2,133 Hover/Click
May22 210129 13.89 14.03 13.87 13.91 +0.02 1,924 47,351 +461 Hover/Click
Jul22 210129 13.34 13.42 13.26 13.31 +0.02 1,137 39,387 +136 Hover/Click
Oct22 210129 13.14 13.15 13.01 13.05 +0.01 823 33,704 -2 Hover/Click
Total Volume and Open Interest 121,501 1,106,233 +1,607  
London Cocoa(LCE) Weekly Monthly
Mar21 210129 1715 1748 1715 1728 +7 6,603 71,263 -1,460 Hover/Click
May21 210129 1661 1680 1649 1667 +6 9,137 43,388 +763 Hover/Click
Jul21 210129 1648 1662 1632 1652 +4 4,193 28,426 -411 Hover/Click
Sep21 210129 1648 1654 1629 1650 +5 3,894 33,069 +699 Hover/Click
Dec21 210129 1668 1672 1648 1672 +7 1,798 35,308 -350 Hover/Click
Mar22 210129 1673 1678 1653 1678 +8 887 11,739 +115 Hover/Click
May22 210129 1678 1685 1660 1685 +9 92 4,901 +29 Hover/Click
Total Volume and Open Interest 26,644 231,010 -596  
London Sugar(LCE) Weekly Monthly
Mar21 210129 442.50 458.60 441.20 456.10 +14.50 7,641 37,449 -2,163 Hover/Click
May21 210129 428.50 438.80 427.60 435.90 +7.60 7,169 42,508 +126 Hover/Click
Aug21 210129 415.80 421.00 414.40 418.10 +2.30 1,112 20,655 +477 Hover/Click
Oct21 210129 402.60 407.00 401.20 404.00 +0.30 176 5,749 +81 Hover/Click
Dec21 210129 399.90 402.90 398.50 400.50 -0.20 22 3,609 -9 Hover/Click
Total Volume and Open Interest 16,126 112,878 -1,486  
Cotton(ICE) Weekly Monthly
Mar21 210129 79.98 80.85 79.75 80.64 +0.71 17,426 106,745 -2,784 Hover/Click
May21 210129 81.13 82.01 80.95 81.84 +0.71 10,308 69,872 +1,954 Hover/Click
Jul21 210129 82.19 82.91 81.87 82.78 +0.72 2,841 39,160 -48 Hover/Click
Oct21 210129 79.21 79.21 79.21 79.21 +0.39 0 18 +0 Hover/Click
Dec21 210129 77.59 78.25 77.26 77.69 +0.19 3,086 30,178 -545 Hover/Click
Mar22 210129 77.50 78.25 77.36 77.75 +0.25 47 2,331 +30 Hover/Click
Total Volume and Open Interest 33,751 253,055 -1,385  
Lumber(CME) Weekly Monthly
Mar21 210129 888.8 897.0 868.8 887.0 -5.6 242 1,654 -52 Hover/Click
May21 210129 799.6 806.3 777.0 796.2 -2.5 134 629 -30 Hover/Click
Jul21 210129 765.0 765.0 752.9 761.0 +1.0 56 380 -2 Hover/Click
Sep21 210129 728.1 730.0 728.1 730.0 +10.0 9 31 +6 Hover/Click
Nov21 210129 710.0 710.0 710.0 710.0 +9.0 0 1 +0 Hover/Click
Jan22 210129 710.0 710.0 710.0 710.0 +9.0       Hover/Click
Mar22 210129 710.0 710.0 710.0 710.0 +9.0       Hover/Click
Total Volume and Open Interest 441 2,695 -78  
Crude Oil(NYM) Weekly Monthly
Mar21 210129 52.15 53.25 51.93 52.20 -0.14 442,376 450,591 +4,526 Hover/Click
Apr21 210129 52.03 53.13 51.85 52.08 -0.16 131,515 225,752 +3,118 Hover/Click
May21 210129 51.89 52.92 51.69 51.88 -0.18 62,417 154,637 +10,118 Hover/Click
Jun21 210129 51.63 52.65 51.46 51.63 -0.18 70,276 261,784 +3,317 Hover/Click
Jul21 210129 51.36 52.31 51.20 51.34 -0.17 20,068 112,009 +893 Hover/Click
Aug21 210129 51.09 51.95 50.92 51.00 -0.18 13,443 66,667 +1,103 Hover/Click
Sep21 210129 50.66 51.55 50.58 50.67 -0.17 19,944 93,684 -1,740 Hover/Click
Oct21 210129 50.54 51.21 50.27 50.34 -0.16 12,420 55,762 +678 Hover/Click
Nov21 210129 50.27 50.88 49.94 50.02 -0.16 10,076 56,545 -2,223 Hover/Click
Dec21 210129 49.72 50.58 49.65 49.73 -0.16 50,896 297,176 +1,101 Hover/Click
Jan22 210129 49.52 50.25 49.39 49.45 -0.15 1,491 42,923 -183 Hover/Click
Feb22 210129 49.19 49.95 49.16 49.19 -0.15 591 30,333 +142 Hover/Click
Mar22 210129 48.92 49.53 48.92 48.97 -0.15 1,784 32,257 +582 Hover/Click
Apr22 210129 48.77 48.96 48.77 48.77 -0.15 477 15,053 +360 Hover/Click
May22 210129 48.59 48.76 48.59 48.59 -0.15 2,546 16,419 +568 Hover/Click
Jun22 210129 48.43 49.15 48.38 48.44 -0.14 14,232 89,841 +3,356 Hover/Click
Total Volume and Open Interest 878,117 2,344,277 +27,617  
e-miNY Crude Oil(NYM)
Mar21 210129 52.200 53.250 51.925 52.200 -0.150 10,380 2,099 -118  
Apr21 210129 52.100 53.100 51.850 52.075 -0.175 1,180 363 +8  
May21 210129 52.075 52.775 51.775 51.875 -0.175 14 64 -1  
Jun21 210129 51.625 52.625 51.475 51.625 -0.175 34 192 +7  
Jul21 210129 51.750 51.875 51.350 51.350 -0.150 5 23 -1  
Aug21 210129 51.775 51.775 50.875 51.000 -0.175 2 9 +0  
Sep21 210129 50.675 50.675 50.675 50.675 -0.175 3 10 +2  
Oct21 210129 50.350 50.350 50.350 50.350 -0.150 0 5 +0  
Nov21 210129 50.025 50.025 50.025 50.025 -0.150 0 14 +0  
Dec21 210129 49.900 50.525 49.700 49.725 -0.175 17 163 +1  
Total Volume and Open Interest 11,647 3,018 -95  
NY Harbor ULSD(NYM) Weekly Monthly
Feb21 210129 159.83 163.57 159.51 160.04 -0.13 17,129 7,550 -6,784 Hover/Click
Mar21 210129 159.48 163.50 159.11 159.84 -0.26 63,302 110,193 +749 Hover/Click
Apr21 210129 159.23 163.01 158.76 159.43 -0.27 25,500 51,592 +1,390 Hover/Click
May21 210129 159.03 162.74 158.56 159.17 -0.31 12,042 33,626 -152 Hover/Click
Jun21 210129 159.51 162.60 158.62 159.08 -0.37 14,963 49,073 -182 Hover/Click
Jul21 210129 159.63 162.73 158.86 159.31 -0.37 2,835 15,661 +610 Hover/Click
Aug21 210129 160.11 162.89 159.21 159.64 -0.37 1,164 9,254 +201 Hover/Click
Sep21 210129 160.46 163.30 159.68 160.10 -0.37 2,019 12,132 +295 Hover/Click
Oct21 210129 163.35 163.70 160.37 160.61 -0.36 1,024 6,065 +156 Hover/Click
Nov21 210129 161.36 164.13 160.70 160.93 -0.36 1,110 6,359 +268 Hover/Click
Dec21 210129 160.80 164.32 160.60 161.02 -0.34 5,365 36,974 +890 Hover/Click
Jan22 210129 163.68 164.37 160.96 161.26 -0.32 618 11,529 +258 Hover/Click
Feb22 210129 163.80 165.10 161.00 161.22 -0.29 230 2,116 +80 Hover/Click
Mar22 210129 164.40 164.40 160.60 160.60 -0.25 182 2,267 +32 Hover/Click
Total Volume and Open Interest 148,812 379,685 -1,756  
RBOB Gasoline(NYM) Weekly Monthly
Feb21 210129 158.06 162.93 156.76 157.25 -1.04 21,845 15,878 -7,981 Hover/Click
Mar21 210129 157.25 162.58 154.90 155.27 -2.27 61,035 143,163 -2,987 Hover/Click
Apr21 210129 166.79 171.35 165.05 165.42 -1.65 33,592 57,196 +3,473 Hover/Click
May21 210129 166.80 171.21 165.39 165.77 -1.44 12,084 39,786 +1,236 Hover/Click
Jun21 210129 167.01 170.39 164.98 165.29 -1.26 8,862 45,252 +1,319 Hover/Click
Jul21 210129 165.51 168.58 163.72 163.97 -1.14 3,399 22,380 +305 Hover/Click
Aug21 210129 163.31 166.57 161.87 162.03 -1.05 2,123 9,914 +485 Hover/Click
Sep21 210129 160.27 163.63 159.06 159.30 -0.97 2,715 27,799 +343 Hover/Click
Oct21 210129 148.88 151.71 147.74 147.97 -0.94 882 18,483 +14 Hover/Click
Nov21 210129 147.03 148.71 144.68 144.86 -0.99 601 7,178 -1 Hover/Click
Total Volume and Open Interest 150,486 423,840 -3,630  
e-miNY RBOB Gasoline(NYM)
Mar21 210129 155.27 155.27 155.27 155.27 -2.27        
Apr21 210129 165.42 165.42 165.42 165.42 -1.65        
May21 210129 165.77 165.77 165.77 165.77 -1.44        
Jun21 210129 165.29 165.29 165.29 165.29 -1.26        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Mar21 210129 2.680 2.710 2.554 2.564 -0.100 153,190 318,811 -1,299 Hover/Click
Apr21 210129 2.686 2.716 2.583 2.592 -0.083 75,032 116,358 +2,036 Hover/Click
May21 210129 2.715 2.740 2.615 2.625 -0.077 31,304 89,193 +2,491 Hover/Click
Jun21 210129 2.774 2.796 2.675 2.683 -0.075 17,591 45,971 +747 Hover/Click
Jul21 210129 2.843 2.858 2.747 2.752 -0.074 17,553 47,909 +636 Hover/Click
Aug21 210129 2.856 2.880 2.769 2.775 -0.072 10,834 31,565 +207 Hover/Click
Sep21 210129 2.844 2.861 2.758 2.766 -0.071 8,340 54,049 +1,468 Hover/Click
Oct21 210129 2.868 2.884 2.785 2.790 -0.067 21,970 115,469 +1,308 Hover/Click
Nov21 210129 2.916 2.935 2.844 2.850 -0.062 3,435 40,572 +217 Hover/Click
Dec21 210129 3.033 3.052 2.967 2.972 -0.059 3,477 42,201 +417 Hover/Click
Jan22 210129 3.127 3.132 3.056 3.060 -0.057 11,075 47,165 -1,027 Hover/Click
Feb22 210129 3.063 3.071 3.004 3.008 -0.052 5,798 23,931 -1,266 Hover/Click
Mar22 210129 2.903 2.910 2.850 2.852 -0.041 6,335 29,659 -123 Hover/Click
Apr22 210129 2.524 2.525 2.487 2.487 -0.023 6,855 30,580 +444 Hover/Click
May22 210129 2.467 2.469 2.445 2.446 -0.018 1,467 13,834 +428 Hover/Click
Jun22 210129 2.491 2.495 2.472 2.472 -0.016 381 8,684 +82 Hover/Click
Total Volume and Open Interest 380,617 1,129,233 +4,430  
Brent Crude Oil(ICE) Weekly Monthly
Mar21 210129 55.52 56.37 55.31 55.88 +0.35 132,411 122,352 -32,137 Hover/Click
Apr21 210129 55.04 56.02 54.90 55.04 -0.06 316,905 552,575 +2,527 Hover/Click
May21 210129 54.83 55.79 54.70 54.81 -0.09 117,850 273,601 +12,454 Hover/Click
Jun21 210129 54.59 55.52 54.44 54.55 -0.10 110,327 296,573 +3,445 Hover/Click
Jul21 210129 54.28 55.16 54.12 54.21 -0.12 34,789 173,963 +3,338 Hover/Click
Aug21 210129 53.96 54.84 53.83 53.91 -0.12 12,709 81,696 +557 Hover/Click
Sep21 210129 53.75 54.53 53.53 53.61 -0.12 16,537 82,673 +722 Hover/Click
Oct21 210129 53.45 54.21 53.23 53.31 -0.12 4,848 60,982 +705 Hover/Click
Nov21 210129 53.27 53.92 52.99 53.04 -0.12 4,990 45,485 +58 Hover/Click
Dec21 210129 52.86 53.65 52.70 52.79 -0.12 60,524 279,792 +3,439 Hover/Click
Jan22 210129 52.56 52.56 52.56 52.56 -0.12 768 46,477 -6 Hover/Click
Feb22 210129 51.98 52.35 51.98 52.35 -0.12 3,223 34,127 +300 Hover/Click
Mar22 210129 52.19 52.19 52.19 52.19 -0.12 5,968 53,609 -994 Hover/Click
Apr22 210129 52.03 52.03 52.03 52.03 -0.12 3,798 16,828 +329 Hover/Click
Total Volume and Open Interest 881,544 2,627,560 +782  
Gas Oil(ICE) Weekly Monthly
Feb21 210129 449.00 457.00 447.00 450.25 -1.00 59,591 127,716 -1,419 Hover/Click
Mar21 210129 451.25 458.75 449.00 452.25 -1.00 98,125 155,305 +8,193 Hover/Click
Apr21 210129 453.25 460.00 450.25 453.50 -1.00 43,288 103,656 -2,563 Hover/Click
May21 210129 452.75 460.25 451.00 453.75 -1.25 16,665 66,170 -331 Hover/Click
Jun21 210129 453.25 460.50 451.50 454.25 -1.00 32,074 99,229 +4,178 Hover/Click
Jul21 210129 454.75 460.75 452.25 455.00 -1.00 6,694 34,078 -419 Hover/Click
Aug21 210129 456.00 461.75 453.00 455.75 -1.00 5,369 27,280 +12 Hover/Click
Sep21 210129 456.75 461.75 454.00 456.50 -1.00 8,039 32,160 +1,452 Hover/Click
Oct21 210129 458.00 463.25 455.00 457.75 -1.00 2,266 42,907 -62 Hover/Click
Nov21 210129 457.00 462.50 454.50 457.25 -0.75 1,061 29,903 -85 Hover/Click
Total Volume and Open Interest 293,488 985,995 +10,007  
Ethanol(CBOT)
Feb21 210129 1.640 1.640 1.640 1.640 +0.110 0 6 +0  
Mar21 210129 1.710 1.710 1.710 1.710 +0.110 0 10 +0  
Apr21 210129 1.720 1.749 1.700 1.749 +0.091 0 44 +0  
May21 210129 1.744 1.744 1.744 1.744 +0.091 0 37 +0  
Jun21 210129 1.730 1.730 1.730 1.730 +0.082        
Jul21 210129 1.730 1.730 1.730 1.730 +0.082        
Aug21 210129 1.730 1.730 1.730 1.730 +0.082 0 5 +0  
Sep21 210129 1.730 1.730 1.730 1.730 +0.082        
Total Volume and Open Interest 0 102 +0  
WTI Crude Oil(ICE) Weekly Monthly
Mar21 210129 52.25 53.24 51.94 52.20 -0.14 40,536 66,095 -1,973 Hover/Click
Apr21 210129 52.16 53.12 51.92 52.08 -0.16 45,924 37,855 +1,343 Hover/Click
May21 210129 52.08 52.91 51.75 51.88 -0.18 34,096 21,780 +419 Hover/Click
Jun21 210129 51.83 52.59 51.50 51.63 -0.18 43,466 63,139 +1,692 Hover/Click
Jul21 210129 51.68 52.31 51.30 51.34 -0.17 14,568 12,557 -566 Hover/Click
Aug21 210129 50.99 51.29 50.96 51.00 -0.18 4,709 10,584 +1,234 Hover/Click
Sep21 210129 50.83 51.50 50.61 50.67 -0.17 3,103 16,378 -556 Hover/Click
Oct21 210129 50.33 50.51 50.33 50.34 -0.16 1,279 9,741 +101 Hover/Click
Nov21 210129 50.29 50.29 50.02 50.02 -0.16 1,074 8,912 +23 Hover/Click
Dec21 210129 49.93 50.53 49.68 49.73 -0.16 10,780 90,385 +227 Hover/Click
Jan22 210129 49.68 49.70 49.45 49.45 -0.15 136 5,716 +54 Hover/Click
Feb22 210129 49.19 49.19 49.19 49.19 -0.15 170 3,704 -23 Hover/Click
Mar22 210129 48.97 48.97 48.97 48.97 -0.15 368 8,787 +62 Hover/Click
Apr22 210129 48.77 48.77 48.77 48.77 -0.15 96 3,767 +58 Hover/Click
May22 210129 48.59 48.59 48.59 48.59 -0.15 125 3,496 +48 Hover/Click
Jun22 210129 48.44 48.44 48.44 48.44 -0.14 1,724 20,269 -192 Hover/Click
Total Volume and Open Interest 207,101 495,836 +2,780  
US Dollar Index(ICE) Weekly Monthly
Mar21 210129 90.625 90.760 90.335 90.570 +0.143 47,296 39,739 +3,556 Hover/Click
Jun21 210129 90.610 90.725 90.320 90.540 +0.138 179 783 -8 Hover/Click
Sep21 210129 90.510 90.510 90.510 90.510 +0.132 0 109 +0 Hover/Click
Total Volume and Open Interest 47,476 40,685 +3,548  
Australian Dollar(CME) Weekly Monthly
Mar21 210129 76.78 77.06 76.33 76.42 -0.55 156,828 141,576 -256 Hover/Click
Jun21 210129 76.79 77.09 76.38 76.45 -0.56 244 449 +71 Hover/Click
Sep21 210129 76.48 77.07 76.43 76.48 -0.56 2 302 +1 Hover/Click
Total Volume and Open Interest 157,267 142,887 -186  
British Pound(CME) Weekly Monthly
Mar21 210129 137.29 137.55 136.60 137.05 -0.40 105,807 151,707 +206 Hover/Click
Jun21 210129 137.10 137.60 136.67 137.12 -0.40 106 1,755 -6 Hover/Click
Sep21 210129 137.30 137.62 136.76 137.18 -0.41 2 351 +2 Hover/Click
Total Volume and Open Interest 106,056 154,740 +182  
Canadian Dollar(CME) Weekly Monthly
Mar21 210129 78.01 78.52 77.68 78.12 -0.05 88,348 159,959 -3,206 Hover/Click
Jun21 210129 77.95 78.51 77.69 78.13 -0.04 298 3,559 +85 Hover/Click
Sep21 210129 77.95 78.50 77.71 78.13 -0.05 68 918 +37 Hover/Click
Dec21 210129 78.21 78.53 77.79 78.13 -0.05 18 627 +7 Hover/Click
Total Volume and Open Interest 88,777 165,809 -3,087  
Japanese Yen(CME) Weekly Monthly
Mar21 210129 95.97 95.99 95.33 95.51 -0.47 113,387 194,121 +1,329 Hover/Click
Jun21 210129 95.82 96.09 95.44 95.61 -0.47 55 210 -1 Hover/Click
Sep21 210129 95.71 95.71 95.55 95.71 -0.47 0 190 +0 Hover/Click
Total Volume and Open Interest 113,647 195,224 +1,402  
Swiss Franc(CME) Weekly Monthly
Mar21 210129 112.67 112.83 112.35 112.41 -0.38 23,556 48,447 +331 Hover/Click
Jun21 210129 112.85 113.10 112.67 112.70 -0.39 5 136 +2 Hover/Click
Sep21 210129 113.00 113.00 112.99 113.00 -0.39 0 85 +0 Hover/Click
Total Volume and Open Interest 23,561 48,670 +333  
EuroFX(CME) Weekly Monthly
Mar21 210129 121.35 121.68 121.06 121.43 -0.01 284,535 676,126 +5,445 Hover/Click
Jun21 210129 121.43 121.92 121.31 121.68 -0.01 1,042 2,114 +85 Hover/Click
Sep21 210129 121.89 122.13 121.62 121.92 -0.01 87 1,205 -13 Hover/Click
Total Volume and Open Interest 287,601 683,137 +5,705  
Mexican Peso(CME) Weekly Monthly
Feb21 210129 486.25 496.63 485.25 486.25 -8.75 0 41 +0  
Mar21 210129 491.50 495.63 483.13 484.75 -8.50 61,493 149,577 -285 Hover/Click
Total Volume and Open Interest 61,628 150,417 -236  
Brazilian Real(CME) Weekly Monthly
Feb21 210129 183.65 184.35 181.65 182.60 -1.45 22,537 12,587 -5,978  
Mar21 210129 185.05 185.05 181.50 182.60 -1.35 12,987 26,129 +5,674 Hover/Click
Apr21 210129 181.65 183.95 181.40 182.40 -1.35 0 17 +0  
May21 210129 182.20 182.20 181.55 182.20 -1.35        
Total Volume and Open Interest 35,524 38,733 -304  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210129 169~230 169~290 168~130 168~230 -0~270 430,437 1,177,675 +8,835 Hover/Click
Jun21 210129 168~090 168~110 166~290 167~040 -0~280 255 436 +120 Hover/Click
Sep21 210129 167~040 167~040 167~040 167~040 -0~280       Hover/Click
Total Volume and Open Interest 430,692 1,178,111 +8,955  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210129 137~085 137~105 136~285 137~010 -0~070 1,667,733 3,443,897 +32,551 Hover/Click
Jun21 210129 136~065 136~100 135~285 136~005 -0~070 8,760 38,293 +2,563 Hover/Click
Sep21 210129 136~005 136~005 136~005 136~005 -0~070       Hover/Click
Total Volume and Open Interest 1,676,493 3,482,190 +35,114  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210129 125~296 126~000 125~262 125~280 -0~016 735,423 3,401,336 +33,216 Hover/Click
Jun21 210129 125~212 125~230 125~176 125~192 -0~020 5,138 5,254 +3,936 Hover/Click
Sep21 210129 125~192 125~192 125~192 125~192 -0~020       Hover/Click
Total Volume and Open Interest 740,561 3,406,590 +37,152  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210129 110~154 110~161 110~152 110~155 +0~002 260,970 2,158,613 +33,930 Hover/Click
Jun21 210129 110~150 110~154 110~150 110~151 +0~002 100 101 +100 Hover/Click
Sep21 210129 110~151 110~151 110~151 110~151 +0~002       Hover/Click
Total Volume and Open Interest 261,070 2,158,714 +34,030  
Eurodollars(CME) Weekly Monthly
Mar21 210129 99.830 99.845 99.825 99.840 +0.015 155,325 1,160,640 +1,730 Hover/Click
Jun21 210129 99.840 99.850 99.835 99.845 +0.010 100,481 975,542 +6,754 Hover/Click
Sep21 210129 99.830 99.840 99.825 99.835 +0.010 91,578 804,312 -1,006 Hover/Click
Dec21 210129 99.795 99.800 99.790 99.800 +0.010 106,526 774,112 -7,606 Hover/Click
Mar22 210129 99.825 99.830 99.820 99.830 +0.010 105,466 825,949 +3,184 Hover/Click
Jun22 210129 99.805 99.820 99.805 99.815 +0.015 68,343 685,735 -2,254 Hover/Click
Sep22 210129 99.785 99.805 99.780 99.795 +0.015 104,169 538,001 +21,361 Hover/Click
Dec22 210129 99.725 99.740 99.720 99.730 +0.010 77,394 481,125 -3,297 Hover/Click
Mar23 210129 99.720 99.740 99.710 99.720 +0.005 135,576 857,531 +10,657 Hover/Click
Jun23 210129 99.650 99.660 99.630 99.635 -0.005 111,338 594,234 +4,025 Hover/Click
Sep23 210129 99.485 99.495 99.460 99.470 -0.005 129,246 544,954 +4,485 Hover/Click
Dec23 210129 99.405 99.410 99.370 99.380 -0.010 118,339 399,506 -11,689 Hover/Click
Mar24 210129 99.325 99.330 99.285 99.295 -0.015 106,556 408,543 +11,162 Hover/Click
Jun24 210129 99.235 99.240 99.185 99.195 -0.025 78,105 252,582 +16,727 Hover/Click
Sep24 210129 99.145 99.150 99.090 99.100 -0.030 66,974 216,933 -20 Hover/Click
Dec24 210129 99.060 99.065 98.995 99.005 -0.035 61,281 243,160 +4,740 Hover/Click
Mar25 210129 98.975 98.985 98.910 98.920 -0.040 43,432 171,389 +2,401 Hover/Click
Jun25 210129 98.895 98.900 98.825 98.835 -0.045 34,519 140,107 +99 Hover/Click
Total Volume and Open Interest 1,821,757 10,545,888 +79,522  
Ultra T-Bond(CBOT)
Mar21 210129 206~18 207~00 204~05 204~23 -1~15 189,361 1,083,944 +1,140  
Jun21 210129 203~02 205~08 202~18 203~02 -1~15 0 4 +0  
Sep21 210129 203~02 203~02 203~02 203~02 -1~15        
Total Volume and Open Interest 189,361 1,083,948 +1,140  
Ultra 10-Yr T-Note(CBOT)
Mar21 210129 154~145 154~175 153~205 153~265 -0~160 322,839 1,119,182 +19,683  
Jun21 210129 152~145 152~145 152~120 152~145 -0~170        
Sep21 210129 152~145 152~145 152~145 152~145 -0~170        
Total Volume and Open Interest 322,839 1,119,182 +19,683  
30 Day Federal Funds(CBOT)
Jan21 210129 99.912 99.915 99.912 99.912 unch 1,556 169,223 -384  
Feb21 210129 99.925 99.945 99.925 99.940 +0.015 45,460 168,650 -2,320  
Mar21 210129 99.935 99.940 99.935 99.935 +0.005 16,186 98,789 -1,504  
Apr21 210129 99.935 99.935 99.930 99.930 unch 18,079 113,103 +3,726  
May21 210129 99.930 99.935 99.925 99.930 unch 6,318 76,664 +16  
Jun21 210129 99.930 99.935 99.925 99.930 unch 10,129 62,700 -150  
Total Volume and Open Interest 145,713 1,119,199 +14,189  
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 210129 222.22 222.84 219.80 221.30 -1.68 101,808 277,311 +921  
Jun21 210129 219.28 219.64 219.28 219.64 -1.68 81 4,618 +76  
Sep21 210129 218.26 218.26 218.26 218.26 -1.68 0 1 +0  
Total Volume and Open Interest 101,889 281,930 +997  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210129 177.58 177.66 176.89 177.25 -0.52 863,974 1,399,910 +33,272 Hover/Click
Jun21 210129 174.64 174.67 174.12 174.35 -0.52 4,833 9,723 +3,869 Hover/Click
Sep21 210129 174.33 174.33 174.33 174.33 -0.52 0 2 +0 Hover/Click
Total Volume and Open Interest 868,807 1,409,635 +37,141  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210129 135.33 135.37 135.16 135.25 -0.16 505,860 1,126,864 +30,615 Hover/Click
Jun21 210129 135.76 135.76 135.76 135.76 -0.15 1 7 +0 Hover/Click
Sep21 210129 137.25 137.25 137.25 137.25 -0.16       Hover/Click
Total Volume and Open Interest 505,861 1,126,871 +30,615  
Euro-Schatz(EUREX)
Mar21 210129 112.33 112.35 112.31 112.32 -0.04 450,093 1,599,005 +62,892  
Jun21 210129 112.22 112.22 112.22 112.22 -0.04 0 2 +0  
Sep21 210129 112.90 112.90 112.90 112.90 -0.04        
Total Volume and Open Interest 450,093 1,599,007 +62,892  
3-Mth Euribor(EUREX)
Mar21 210129 100.555 100.555 100.555 100.555 -0.005 0 872 +0  
Jun21 210129 100.560 100.560 100.560 100.560 -0.010 0 518 +0  
Sep21 210129 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 210129 134~12 134~15 133~26 134~02 -0~16 239,001 520,912 +15,541 Hover/Click
Jun21 210129 133~03 133~03 133~03 133~03 -0~16 1 137 -1 Hover/Click
Total Volume and Open Interest 239,002 521,049 +15,540  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210129 99.99 100.00 99.99 99.99 unch 61,304 548,913 -10,213 Hover/Click
Jun21 210129 100.03 100.04 100.03 100.03 -0.01 48,503 767,084 +15,690 Hover/Click
Sep21 210129 100.06 100.06 100.04 100.05 -0.00 40,283 530,759 +3,616 Hover/Click
Dec21 210129 100.07 100.07 100.06 100.06 -0.01 42,812 509,400 -2,657 Hover/Click
Mar22 210129 99.97 99.97 99.96 99.96 -0.02 40,299 637,407 -6,643 Hover/Click
Jun22 210129 99.96 99.96 99.94 99.96 -0.01 30,953 310,783 +4,777 Hover/Click
Total Volume and Open Interest 498,632 4,417,782 +30,245  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210129 100.560 100.560 100.550 100.550 -0.010 166,972 350,197 +3,142  
Jun21 210129 100.570 100.570 100.555 100.560 -0.015 193,377 376,128 +4,322  
Sep21 210129 100.570 100.575 100.560 100.565 -0.015 121,571 319,885 +2,869  
Total Volume and Open Interest 1,238,630 3,303,920 +20,812  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210129 99.99 99.99 99.98 99.99 unch 1,982 125,140 -30  
Jun21 210129 99.97 99.98 99.97 99.98 unch 2,067 148,830 -607  
Sep21 210129 99.97 99.97 99.96 99.97 unch 5,684 124,895 -484  
Dec21 210129 99.94 99.95 99.94 99.95 unch 1,453 124,040 -14  
Mar22 210129 99.92 99.93 99.91 99.93 unch 2,151 125,168 +595  
Jun22 210129 99.89 99.89 99.88 99.89 unch 4,271 55,877 -1,931  
Sep22 210129 99.85 99.85 99.84 99.85 unch 123 50,357 -153  
Dec22 210129 99.80 99.81 99.80 99.81 unch 1,629 30,867 +387  
Mar23 210129 99.77 99.77 99.77 99.77 unch 21 775 -5  
Jun23 210129 99.70 99.70 99.70 99.70 unch 4 500 +0  
Total Volume and Open Interest 19,385 787,138 -2,242  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210129 98.92 98.93 98.86 98.87 -0.05 157,521 1,413,955 +14,548  
Jun21 210129 98.83 98.83 98.83 98.83 -0.05 930 931 +930  
Total Volume and Open Interest 158,451 1,414,886 +15,478  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210129 99.82 99.82 99.82 99.82 unch 71,682 905,621 +13,335  
Jun21 210129 99.81 99.81 99.81 99.81 -0.00 0 1 +0  
Total Volume and Open Interest 71,682 905,622 +13,335  
Gold(CMX) Weekly Monthly
Feb21 210129 1842.0 1876.0 1838.7 1847.3 +9.4 195,540 43,378 -38,153 Hover/Click
Apr21 210129 1845.6 1878.9 1841.2 1850.3 +9.1 174,141 394,504 +35,451 Hover/Click
Jun21 210129 1847.6 1881.0 1844.1 1852.7 +9.0 4,121 53,698 +274 Hover/Click
Aug21 210129 1847.6 1882.0 1847.6 1854.7 +8.9 1,264 16,821 +656 Hover/Click
Oct21 210129 1851.9 1883.2 1851.2 1856.3 +8.6 459 7,235 +384 Hover/Click
Dec21 210129 1852.7 1885.3 1851.3 1857.9 +8.4 471 11,867 +125 Hover/Click
Feb22 210129 1856.7 1886.1 1856.7 1859.5 +8.2 22 3,383 +13 Hover/Click
Apr22 210129 1870.5 1870.5 1862.1 1862.1 +8.2 5 34 +0 Hover/Click
Jun22 210129 1862.3 1877.4 1861.0 1862.5 +8.2 0 129 +0 Hover/Click
Aug22 210129 1864.0 1864.0 1864.0 1864.0 +8.2 0 4 +0 Hover/Click
Oct22 210129 1867.7 1867.7 1867.7 1867.7 +8.2       Hover/Click
Dec22 210129 1869.8 1869.8 1869.8 1869.8 +8.2 0 248 +0 Hover/Click
Total Volume and Open Interest 377,958 533,605 -969  
Silver(CMX) Weekly Monthly
Mar21 210129 2662.5 2777.0 2615.0 2691.4 +99.2 96,671 126,743 -2,064 Hover/Click
May21 210129 2663.0 2779.5 2621.5 2695.3 +98.5 4,225 23,761 +1,578 Hover/Click
Jul21 210129 2674.0 2777.0 2627.5 2699.5 +98.1 1,149 6,452 +66 Hover/Click
Sep21 210129 2672.5 2783.0 2637.5 2703.7 +97.9 149 4,818 +31 Hover/Click
Dec21 210129 2678.5 2789.0 2647.5 2710.9 +97.0 164 4,095 +13 Hover/Click
Mar22 210129 2789.0 2789.0 2720.3 2720.3 +97.0 2 290 +0 Hover/Click
May22 210129 2725.3 2725.3 2725.3 2725.3 +97.0 0 4 +0 Hover/Click
Total Volume and Open Interest 102,970 167,851 -29  
Platinum(NYMEX) Weekly Monthly
Apr21 210129 1077.4 1121.0 1071.7 1079.2 +6.8 14,023 60,324 +413 Hover/Click
Jul21 210129 1081.4 1124.0 1079.1 1083.4 +6.9 155 2,383 +4 Hover/Click
Oct21 210129 1116.1 1122.0 1087.7 1087.7 +6.7 30 117 +2 Hover/Click
Jan22 210129 1091.0 1091.6 1091.0 1091.6 +6.5 4 75 +0 Hover/Click
Total Volume and Open Interest 14,231 62,949 +419  
Palladium(NYMEX) Weekly Monthly
Mar21 210129 2334.00 2361.50 2188.50 2208.40 -113.90 2,037 8,439 -315 Hover/Click
Jun21 210129 2350.00 2370.00 2205.00 2219.30 -112.80 343 1,226 +170 Hover/Click
Sep21 210129 2218.90 2218.90 2218.90 2218.90 -112.80 0 3 +0 Hover/Click
Total Volume and Open Interest 2,380 9,668 -145  
Copper(CMX) Weekly Monthly
Mar21 210129 357.45 361.25 353.20 355.60 -2.20 105,183 147,272 -4,761 Hover/Click
May21 210129 357.55 361.10 353.60 355.65 -2.40 11,506 46,772 +525 Hover/Click
Jul21 210129 357.45 360.90 353.50 355.60 -2.35 3,669 18,975 -398 Hover/Click
Sep21 210129 357.30 359.95 353.10 355.25 -2.30 2,691 20,000 +433 Hover/Click
Dec21 210129 356.40 359.25 353.00 354.35 -2.20 806 9,888 +303 Hover/Click
Total Volume and Open Interest 124,756 251,712 -4,653  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210129 30445 30521 29754 29879 -628 276,292 96,603 +7,225 Hover/Click
Jun21 210129 30300 30402 29647 29763 -632 275 162 +36 Hover/Click
Sep21 210129 29668 29717 29608 29717 -635 18 20 +12 Hover/Click
Dec21 210129 29617 29617 29617 29617 -633 0 1 +0 Hover/Click
Total Volume and Open Interest 276,585 96,786 +7,273  
S & P 500(CME) Weekly Monthly
Mar21 210129 3748.00 3768.00 3697.75 3705.25 -74.00 4,196 17,990 +1,623 Hover/Click
Jun21 210129 3695.25 3695.25 3695.25 3695.25 -74.00       Hover/Click
Sep21 210129 3684.75 3684.75 3684.75 3684.75 -74.50       Hover/Click
Dec21 210129 3671.00 3671.00 3671.00 3671.00 -74.00       Hover/Click
Total Volume and Open Interest 4,196 18,064 +1,623  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210129 3770.25 3777.25 3685.50 3705.25 -74.00 2,572,020 2,623,769 +28,763 Hover/Click
Jun21 210129 3758.00 3766.00 3675.25 3695.25 -74.00 3,204 22,436 +262 Hover/Click
Sep21 210129 3736.00 3752.00 3666.50 3684.75 -74.50 234 249 +179 Hover/Click
Dec21 210129 3671.00 3671.00 3671.00 3671.00 -74.00 6 43 +3 Hover/Click
Total Volume and Open Interest 2,575,464 2,646,512 +29,207  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210129 13156.00 13188.00 12829.00 12911.25 -274.75 786,471 224,382 -5,405 Hover/Click
Jun21 210129 13125.75 13172.00 12818.00 12898.00 -274.50 1,348 2,345 +100 Hover/Click
Sep21 210129 12975.00 13008.00 12832.25 12890.75 -284.00 14 16 +9 Hover/Click
Total Volume and Open Interest 787,833 226,763 -5,296  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210129 2373.30 2390.20 2327.60 2335.70 -47.00 16,224 53,330 +45 Hover/Click
Jun21 210129 2348.90 2348.90 2344.90 2348.90 -33.80 2 1 +1 Hover/Click
Sep21 210129 2353.50 2353.50 2353.50 2353.50 -48.20       Hover/Click
Total Volume and Open Interest 16,226 53,331 +46  
Volatility Index(CBOE)
Jan21 210120 22.90 23.00 22.20 22.59 -0.64 6,084 40,776 -9,084  
Feb21 210129 30.40 34.10 29.60 32.39 +2.00 250,819 179,190 -9,059  
Mar21 210129 30.95 32.95 29.82 32.42 +1.70 141,812 102,087 +16,185  
Apr21 210129 30.40 31.89 29.53 31.43 +1.32 40,019 32,491 +2,905  
Total Volume and Open Interest 469,515 354,496 +11,995  
S & P 600(CME)
Mar21 210129 1190.40 1190.40 1190.40 1190.40 -16.80        
Jun21 210129 1191.20 1191.20 1191.20 1191.20 -16.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210129 2095.50 2122.20 2060.20 2068.20 -31.60 269,649 559,459 +3,134 Hover/Click
Jun21 210129 2092.60 2116.20 2056.50 2063.40 -32.00 208 476 +24 Hover/Click
Sep21 210129 2064.70 2064.70 2064.70 2064.70 -30.80       Hover/Click
Total Volume and Open Interest 269,857 559,935 +3,158  
Nikkei 225(CME)
Mar21 210129 28390 28390 27580 27785 -625 6,502 16,491 +237  
Jun21 210129 28125 28125 27455 27625 -630 7 18 -2  
Total Volume and Open Interest 6,509 16,509 +235  
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 210129 28305 28350 27570 27570 -480 320,000 281,023 -6,496  
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 210129 28300 28350 27570 27570 -480 25,770 218,297 -2,843  
Jun21 210129 28120 28144 27380 27380 -490 195 24,320 +114  
Sep21 210129 27430 27430 27310 27310 -480 0 1,504 +0  
Total Volume and Open Interest 25,965 315,255 -2,128  
Nikkei 225(CME) Yen
Mar21 210129 28380 28395 27565 27780 -615 37,478 46,374 -1,205  
Jun21 210129 27985 27985 27380 27585 -615 3 26 +1  
Sep21 210129 27510 27510 27510 27510 -615        
Total Volume and Open Interest 37,481 46,400 -1,204  
Nikkei 225(CME) e-Mini Yen
Mar21 210129 27780 27780 27780 27780 -620        
Jun21 210129 27590 27590 27590 27590 -610        
Sep21 210129 27510 27510 27510 27510 -620        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb21 210129 5451.5 5472.5 5365.0 5396.0 -112.0 103,777 255,160 +1,297  
Mar21 210129 5443.0 5458.0 5381.5 5391.0 -111.5 270 8,621 -61  
Apr21 210129 5380.0 5380.0 5380.0 5380.0 -112.0        
Jun21 210129 5300.0 5300.0 5300.0 5300.0 -112.0 0 12 +0  
Sep21 210129 5280.0 5280.0 5280.0 5280.0 -112.0        
Dec21 210129 5256.5 5256.5 5256.5 5256.5 -112.0 0 28,501 +0  
Total Volume and Open Interest 104,047 301,798 +1,236  
Hang Seng Index(HKFE) Weekly Monthly
Jan21 210128 29293 29309 28734 28748 -531 216,586 66,501 -31,062  
Feb21 210129 28511 28980 28039 28319 -237 106,308 102,511 +27,037  
Mar21 210129 28382 28923 28000 28256 -252 1,490 10,961 +354  
Total Volume and Open Interest 258,800 155,171 -2,285  
DAX(EUREX) Weekly Monthly
Mar21 210129 13615.0 13615.0 13358.0 13442.0 -209.0 92,776 86,649 +6,774  
Jun21 210129 13450.0 13543.0 13366.0 13449.0 -208.0 540 1,278 +479  
Sep21 210129 13428.0 13428.0 13428.0 13428.0 -209.0 2 19 +2  
Total Volume and Open Interest 93,318 87,946 +7,255  
Mini-DAX(EUREX)
Mar21 210129 13620.0 13620.0 13358.0 13442.0 -209.0 90,569 23,153 +3,087  
Jun21 210129 13499.0 13573.0 13400.0 13449.0 -208.0 103 150 -2  
Sep21 210129 13450.0 13550.0 13400.0 13428.0 -209.0 5 31 +4  
Total Volume and Open Interest 90,677 23,334 +3,089  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210129 3538 3542 3453 3478 -70 1,353,517 3,473,149 +76,082  
Jun21 210129 3455 3461 3403 3423 -70 2,176 68,592 +2,065  
Sep21 210129 3444 3444 3410 3410 -71 0 386 +0  
Total Volume and Open Interest 1,355,693 3,591,504 +78,147  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210129 10677 10693 10418 10523 -250 39,567 157,984 +2,979  
Jun21 210129 10516 10516 10361 10361 -250 125 7,428 +121  
Sep21 210129 10332 10332 10332 10332 -250 0 13 +0  
Total Volume and Open Interest 39,692 165,425 +3,100  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210129 6459.00 6471.50 6300.00 6361.00 -118.00 130,599 723,215 -11,447  
Jun21 210129 6333.00 6333.00 6304.00 6304.00 -118.00 12 118 +5  
Sep21 210129 6215.00 6252.00 6215.00 6252.00 -117.50 3 13 +2  
Total Volume and Open Interest 130,617 723,352 -11,438  
SPI 200(SFE) Weekly Monthly
Mar21 210129 6578.0 6687.0 6517.0 6541.0 -49.0 35,564 259,953 +1,751  
Jun21 210129 6523.0 6523.0 6523.0 6523.0 -49.0 6 648 +0  
Sep21 210129 6452.0 6452.0 6452.0 6452.0 -49.0        
Total Volume and Open Interest 35,604 260,909 +1,784  
FTSE MIB(ISE)
Mar21 210129 21675.00 21760.00 21410.00 21538.00 -337.00 24,865 62,922 +1,242  
Jun21 210129 21275.00 21455.00 21155.00 21253.00 -337.00 55 380 +25  
Sep21 210129 21078.00 21078.00 21078.00 21078.00 -337.00 0 9 +0  
Total Volume and Open Interest 24,920 63,311 +1,267  
KOSPI 200(KFE)
Mar21 210129 420.15 420.35 402.50 404.45 -9.60 363,752 237,951 +4,242  
Jun21 210129 419.00 419.00 402.25 403.65 -10.05 351 18,984 -301  
Sep21 210129 416.55 416.55 402.80 402.80 -14.20 5 971 +0  
Total Volume and Open Interest 364,121 289,195 +4,441  
GSCI(CME) Weekly Monthly
Feb21 210129 434.70 435.90 430.35 430.95 +0.15 5 5,923 +0  
Mar21 210129 431.40 435.30 431.20 431.40 +0.15 1 2 +1  
Apr21 210129 431.50 431.50 431.50 431.50 -0.65        
Total Volume and Open Interest 6 5,925 +1  
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!!!