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 15, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar21 210115 1432.25 1434.50 1413.50 1416.75 -13.75 137,450 382,289 -6,958 Hover/Click
May21 210115 1429.00 1431.75 1410.50 1414.75 -13.00 54,025 167,646 +4,313 Hover/Click
Jul21 210115 1415.00 1416.50 1396.00 1401.00 -12.25 31,139 144,027 -248 Hover/Click
Aug21 210115 1361.75 1363.50 1349.75 1354.25 -5.75 2,916 13,165 +424 Hover/Click
Sep21 210115 1259.00 1262.75 1249.50 1256.75 unch 1,915 8,583 +266 Hover/Click
Nov21 210115 1196.50 1203.00 1190.25 1197.75 +1.25 23,240 153,922 +3,467 Hover/Click
Jan22 210115 1189.75 1197.00 1184.75 1191.75 +1.25 950 15,281 -36 Hover/Click
Mar22 210115 1155.75 1162.00 1149.00 1160.25 +6.00 1,611 34,671 +510 Hover/Click
May22 210115 1141.25 1148.25 1141.25 1148.25 +7.00 578 7,429 +148 Hover/Click
Jul22 210115 1134.50 1139.00 1132.00 1139.00 +6.25 778 4,098 +70 Hover/Click
Aug22 210115 1120.25 1120.25 1120.25 1120.25 +5.25 8 83 +0 Hover/Click
Sep22 210115 1086.00 1087.00 1086.00 1086.25 +5.00 4 257 -1 Hover/Click
Nov22 210115 1051.75 1061.75 1051.75 1059.25 +4.50 471 5,783 +188 Hover/Click
Jan23 210115 1061.00 1061.00 1061.00 1061.00 +4.50 0 3 +0 Hover/Click
Total Volume and Open Interest 255,329 937,391 +1,997  
Soybean Meal(CBOT) Weekly Monthly
Mar21 210115 465.10 467.30 460.00 463.20 -1.70 54,826 167,527 -6,715 Hover/Click
May21 210115 460.60 462.10 455.70 458.50 -1.40 24,984 88,751 -948 Hover/Click
Jul21 210115 456.20 457.90 451.80 453.80 -2.40 12,735 61,809 +877 Hover/Click
Aug21 210115 442.10 443.60 438.20 439.90 -1.60 2,571 10,661 +77 Hover/Click
Sep21 210115 419.80 420.50 416.40 419.10 -0.10 1,604 11,588 +331 Hover/Click
Oct21 210115 396.00 398.60 394.50 396.90 +1.50 1,771 13,444 +345 Hover/Click
Dec21 210115 391.70 395.30 389.60 393.60 +1.60 4,207 43,916 -112 Hover/Click
Jan22 210115 388.10 391.10 388.10 389.70 +2.00 250 3,582 +19 Hover/Click
Mar22 210115 373.00 379.00 373.00 377.60 +3.90 172 3,482 +36 Hover/Click
May22 210115 371.00 374.20 370.10 372.80 +4.20 37 3,031 +11 Hover/Click
Total Volume and Open Interest 103,613 411,584 -6,437  
Soybean Oil(CBOT) Weekly Monthly
Mar21 210115 43.17 43.32 41.48 41.85 -1.26 51,030 194,216 -2,665 Hover/Click
May21 210115 42.77 42.81 41.16 41.49 -1.18 27,566 92,262 -1,559 Hover/Click
Jul21 210115 42.49 42.49 40.91 41.21 -1.14 17,254 74,878 +1,512 Hover/Click
Aug21 210115 41.78 41.78 40.32 40.56 -1.12 2,893 16,700 +161 Hover/Click
Sep21 210115 40.74 40.79 39.65 39.82 -1.10 1,636 11,380 +110 Hover/Click
Oct21 210115 40.05 40.05 38.80 39.02 -1.07 1,960 14,958 +578 Hover/Click
Dec21 210115 39.92 40.01 38.67 38.84 -1.00 4,685 46,150 +440 Hover/Click
Jan22 210115 38.85 39.03 38.40 38.56 -0.94 493 4,413 +133 Hover/Click
Mar22 210115 39.00 39.00 38.00 38.15 -0.88 174 4,845 +18 Hover/Click
May22 210115 38.62 38.62 37.64 37.84 -0.82 50 3,635 +31 Hover/Click
Total Volume and Open Interest 107,971 466,947 -1,383  
Canola(WCE) Weekly Monthly
Jan21 210114 687.8 687.8 687.8 687.8 +3.0       Hover/Click
Mar21 210115 688.4 689.0 680.4 687.8 +0.1 11,445 73,889 -576 Hover/Click
May21 210115 672.3 672.4 664.2 668.8 -3.5 7,338 33,493 -446 Hover/Click
Jul21 210115 655.1 657.8 648.2 652.2 -4.8 4,159 37,468 -393 Hover/Click
Nov21 210115 555.0 556.3 551.3 554.1 -1.6 4,104 60,077 +2,466 Hover/Click
Total Volume and Open Interest 27,218 206,697 +1,197  
Corn(CBOT) Weekly Monthly
Mar21 210115 534.00 536.50 527.75 531.50 -2.75 327,689 799,333 -3,362 Hover/Click
May21 210115 537.00 539.50 531.00 534.75 -3.00 140,652 355,642 +4,776 Hover/Click
Jul21 210115 534.00 536.00 527.75 532.00 -2.75 94,495 269,177 -855 Hover/Click
Sep21 210115 483.50 485.75 479.75 485.50 +1.50 34,438 143,375 +3,257 Hover/Click
Dec21 210115 457.25 461.25 456.00 460.00 +2.25 66,508 268,089 +4,743 Hover/Click
Mar22 210115 462.25 466.00 461.50 465.50 +2.75 6,032 25,837 +152 Hover/Click
May22 210115 465.00 468.50 463.50 468.50 +3.50 1,028 2,962 +59 Hover/Click
Jul22 210115 466.25 469.25 464.25 469.25 +3.75 2,755 16,672 +47 Hover/Click
Sep22 210115 424.75 429.75 424.75 428.00 +2.75 688 3,103 +396 Hover/Click
Dec22 210115 409.00 413.50 407.75 410.00 +1.00 2,267 15,399 +643 Hover/Click
Total Volume and Open Interest 676,576 1,901,075 +9,867  
Wheat(CBOT) Weekly Monthly
Mar21 210115 671.00 693.00 664.50 675.50 +5.50 80,724 188,810 -3,488 Hover/Click
May21 210115 672.75 693.00 666.25 676.50 +5.50 30,685 64,680 +1,870 Hover/Click
Jul21 210115 657.00 670.50 649.00 657.75 +2.75 25,703 91,731 +2,870 Hover/Click
Sep21 210115 657.00 669.50 649.50 657.50 +1.75 7,302 31,740 +794 Hover/Click
Dec21 210115 661.25 673.00 655.00 662.25 +1.75 6,675 36,836 +452 Hover/Click
Mar22 210115 665.25 676.00 660.25 666.50 +2.00 518 8,490 +62 Hover/Click
Total Volume and Open Interest 152,144 426,838 +2,711  
Wheat(KCBT) Weekly Monthly
Mar21 210115 637.75 660.00 635.50 643.00 +6.50 25,852 114,083 -1,882 Hover/Click
May21 210115 640.75 663.00 638.75 646.00 +6.00 9,027 39,279 -407 Hover/Click
Jul21 210115 640.75 661.50 638.25 645.50 +4.75 12,071 47,264 +1,176 Hover/Click
Sep21 210115 644.75 662.25 641.25 648.50 +4.25 1,932 9,361 +33 Hover/Click
Dec21 210115 651.50 669.00 647.50 655.00 +4.25 1,694 11,025 -83 Hover/Click
Mar22 210115 654.50 664.25 649.25 656.00 +4.75 234 985 +47 Hover/Click
May22 210115 633.00 638.25 633.00 638.00 +4.50 6 80 -4 Hover/Click
Total Volume and Open Interest 50,828 222,678 -1,115  
Wheat(MGE) Weekly Monthly
Mar21 210115 640.00 653.25 635.75 643.25 +2.75 5,624 41,066 -296 Hover/Click
May21 210115 647.75 661.00 643.75 651.75 +3.00 3,177 15,461 +786 Hover/Click
Jul21 210115 652.25 664.25 648.75 656.00 +3.75 1,919 14,144 +149 Hover/Click
Sep21 210115 654.75 668.00 651.75 659.00 +4.00 1,430 9,873 +184 Hover/Click
Dec21 210115 658.25 669.00 654.50 661.25 +3.00 427 4,775 +66 Hover/Click
Mar22 210115 662.00 666.00 653.50 659.75 +2.00 126 530 +8 Hover/Click
Total Volume and Open Interest 12,712 85,853 +891  
Oats(CBOT) Weekly Monthly
Mar21 210115 367.25 368.00 364.00 366.00 -1.75 171 3,697 -15 Hover/Click
May21 210115 360.00 360.00 358.50 359.50 -1.25 11 535 -3 Hover/Click
Jul21 210115 350.25 352.25 350.25 352.25 -0.50 4 91 +4 Hover/Click
Sep21 210115 316.75 316.75 316.75 316.75 -3.25 0 12 +0 Hover/Click
Total Volume and Open Interest 201 4,684 +0  
Rough Rice(CBOT) Weekly Monthly
Jan21 210114 12.94 12.95 12.89 12.90 +0.02 1 1 -14 Hover/Click
Mar21 210115 13.15 13.35 13.07 13.11 -0.04 995 9,608 +228 Hover/Click
May21 210115 13.49 13.49 13.24 13.27 -0.05 120 124 +52 Hover/Click
Jul21 210115 13.33 13.46 13.19 13.26 -0.09 31 33 +15 Hover/Click
Total Volume and Open Interest 1,237 9,889 +355  
Live Cattle(CME) Weekly Monthly
Feb21 210115 112.200 113.300 111.900 112.785 +0.705 36,308 69,463 -8,508 Hover/Click
Apr21 210115 117.300 119.350 117.035 118.200 +0.970 38,764 115,733 +8,289 Hover/Click
Jun21 210115 114.850 116.785 114.680 116.285 +1.335 16,066 66,779 -102 Hover/Click
Aug21 210115 116.000 117.385 115.850 117.035 +0.835 9,471 31,540 +461 Hover/Click
Oct21 210115 120.080 121.230 119.980 120.830 +0.445 4,977 17,205 +701 Hover/Click
Dec21 210115 122.400 123.650 122.250 123.480 +0.830 1,789 7,423 +564 Hover/Click
Total Volume and Open Interest 107,618 311,260 +1,444  
Feeder Cattle(CME) Weekly Monthly
Jan21 210115 132.535 135.200 132.535 134.575 +1.975 1,262 2,894 -368 Hover/Click
Mar21 210115 133.630 136.435 133.380 135.825 +2.445 5,801 21,184 -507 Hover/Click
Apr21 210115 136.285 138.785 135.985 138.300 +2.300 2,464 4,995 +240 Hover/Click
May21 210115 138.185 140.735 138.150 140.250 +2.065 2,034 6,355 +1 Hover/Click
Aug21 210115 145.700 148.000 145.600 147.500 +1.965 1,193 4,974 +168 Hover/Click
Sep21 210115 147.435 149.750 147.380 149.350 +2.020 348 708 +25 Hover/Click
Oct21 210115 148.500 150.700 148.500 150.250 +1.700 140 330 +32 Hover/Click
Total Volume and Open Interest 13,276 41,523 -396  
Lean Hogs(CME) Weekly Monthly
Feb21 210115 66.150 68.200 66.150 67.930 +1.630 34,419 45,634 -7,195 Hover/Click
Apr21 210115 71.700 72.900 71.430 72.650 +0.570 24,100 73,833 +6,325 Hover/Click
May21 210115 77.300 77.900 76.900 77.600 +0.150 61 1,809 +14  
Jun21 210115 84.200 84.750 83.550 84.380 +0.050 10,039 35,677 +1,256 Hover/Click
Jul21 210115 85.400 86.150 85.150 85.850 +0.220 2,976 16,069 +346 Hover/Click
Aug21 210115 85.480 85.980 85.280 85.730 -0.050 2,705 17,577 +412 Hover/Click
Oct21 210115 74.180 74.330 73.950 74.150 -0.280 1,795 10,260 +634 Hover/Click
Dec21 210115 68.630 68.680 68.280 68.400 -0.300 691 4,195 +218 Hover/Click
Total Volume and Open Interest 77,050 206,662 +2,121  
Class III Milk(CME) Weekly Monthly
Jan21 210115 16.31 16.31 16.22 16.23 +0.01 214 3,643 +44 Hover/Click
Feb21 210115 19.21 19.36 18.81 19.23 +0.32 434 3,532 +62 Hover/Click
Mar21 210115 19.15 19.15 18.54 19.04 +0.41 306 3,285 +81 Hover/Click
Apr21 210115 18.57 18.60 18.18 18.55 +0.29 134 2,260 +25 Hover/Click
May21 210115 17.97 18.04 17.83 18.04 +0.27 44 1,852 +6 Hover/Click
Jun21 210115 17.74 17.81 17.74 17.76 +0.08 8 1,928 +3 Hover/Click
Jul21 210115 17.70 17.80 17.70 17.76 +0.15 27 847 +11 Hover/Click
Aug21 210115 17.70 17.75 17.67 17.71 +0.10 42 772 +34 Hover/Click
Sep21 210115 17.65 17.75 17.62 17.75 +0.11 54 781 -50 Hover/Click
Oct21 210115 17.66 17.66 17.66 17.66 +0.06 55 727 +55 Hover/Click
Nov21 210115 17.50 17.50 17.50 17.50 +0.10 15 621 +13 Hover/Click
Dec21 210115 17.30 17.30 17.30 17.30 +0.02 2 591 +2 Hover/Click
Jan22 210115 17.00 17.00 17.00 17.00 unch 0 53 +0 Hover/Click
Total Volume and Open Interest 1,335 20,918 +286  
Cocoa(ICE) Weekly Monthly
Mar21 210115 2534 2559 2512 2527 +27 15,200 87,392 -693 Hover/Click
May21 210115 2482 2505 2469 2482 +27 9,356 60,887 +1,146 Hover/Click
Jul21 210115 2477 2497 2462 2474 +24 4,146 29,823 -61 Hover/Click
Sep21 210115 2487 2491 2458 2470 +23 1,316 20,219 +739 Hover/Click
Dec21 210115 2458 2482 2455 2466 +22 958 12,240 +572 Hover/Click
Mar22 210115 2460 2471 2449 2460 +21 347 5,641 +17 Hover/Click
May22 210115 2445 2457 2445 2457 +20 34 671 -30 Hover/Click
Total Volume and Open Interest 31,357 222,353 +1,690  
Coffee "C"(ICE) Weekly Monthly
Mar21 210115 127.35 131.75 126.80 128.15 +0.80 22,176 100,038 -2,454 Hover/Click
May21 210115 129.30 133.75 128.90 130.25 +0.85 10,549 49,067 +798 Hover/Click
Jul21 210115 131.05 135.60 130.80 132.15 +0.90 6,747 35,000 -474 Hover/Click
Sep21 210115 132.50 137.25 132.50 134.00 +0.95 6,266 34,789 +643 Hover/Click
Dec21 210115 135.05 139.20 134.70 136.00 +0.95 3,298 23,857 +22 Hover/Click
Mar22 210115 136.30 140.85 136.30 137.80 +0.95 1,565 8,108 +949 Hover/Click
Total Volume and Open Interest 51,039 263,660 -423  
Orange Juice(ICE) Weekly Monthly
Mar21 210115 124.00 124.05 121.50 121.85 -2.15 637 8,667 -96 Hover/Click
May21 210115 124.50 124.95 122.85 123.15 -1.75 54 941 +30 Hover/Click
Jul21 210115 125.50 126.05 124.75 124.95 -0.85 13 225 +1 Hover/Click
Sep21 210115 127.00 127.10 127.00 127.10 +0.05 1 29 +0 Hover/Click
Nov21 210115 128.25 128.25 128.25 128.25 +0.05 0 7 +0 Hover/Click
Jan22 210115 129.30 129.30 129.30 129.30 +0.05 0 1 +0 Hover/Click
Total Volume and Open Interest 705 9,870 -65  
Sugar #11(ICE) Weekly Monthly
Mar21 210115 16.67 16.71 16.27 16.45 -0.22 45,426 398,252 +824 Hover/Click
May21 210115 15.68 15.72 15.38 15.58 -0.14 30,840 206,953 -1,045 Hover/Click
Jul21 210115 15.01 15.09 14.70 14.99 -0.07 20,795 156,735 -1,949 Hover/Click
Oct21 210115 14.64 14.82 14.40 14.72 unch 6,144 116,873 +602 Hover/Click
Mar22 210115 14.85 15.05 14.61 14.94 +0.04 2,689 71,611 +186 Hover/Click
May22 210115 13.90 14.16 13.80 14.09 +0.14 1,278 45,045 +12 Hover/Click
Jul22 210115 13.32 13.54 13.20 13.48 +0.13 690 39,143 +186 Hover/Click
Oct22 210115 13.15 13.36 13.07 13.30 +0.12 299 32,657 -50 Hover/Click
Total Volume and Open Interest 108,368 1,094,291 -1,161  
London Cocoa(LCE) Weekly Monthly
Mar21 210115 1709 1743 1709 1734 +39 5,252 73,219 -259 Hover/Click
May21 210115 1660 1685 1658 1680 +35 5,058 38,666 -857 Hover/Click
Jul21 210115 1641 1665 1641 1662 +35 3,610 29,881 +353 Hover/Click
Sep21 210115 1631 1653 1631 1649 +33 1,340 28,114 +415 Hover/Click
Dec21 210115 1642 1661 1640 1657 +32 862 34,468 +364 Hover/Click
Mar22 210115 1645 1663 1645 1658 +33 170 10,768 +2 Hover/Click
May22 210115 1662 1667 1656 1662 +33 90 4,234 -6 Hover/Click
Total Volume and Open Interest 16,432 221,873 +37  
London Sugar(LCE) Weekly Monthly
Mar21 210115 465.30 465.30 457.20 461.70 -2.70 7,087 41,208 +246 Hover/Click
May21 210115 446.10 446.20 440.40 445.20 -1.10 3,317 38,424 +895 Hover/Click
Aug21 210115 429.50 430.40 424.00 429.50 -0.20 2,174 16,645 +475 Hover/Click
Oct21 210115 409.40 413.10 406.20 412.70 +1.20 376 5,061 +68 Hover/Click
Dec21 210115 404.20 408.40 401.70 407.80 +2.40 49 3,351 +3 Hover/Click
Total Volume and Open Interest 13,045 107,487 +1,706  
Cotton(ICE) Weekly Monthly
Mar21 210115 81.12 81.43 80.60 80.70 -0.45 18,709 121,022 -1,408 Hover/Click
May21 210115 82.00 82.21 81.47 81.62 -0.38 11,787 57,624 +905 Hover/Click
Jul21 210115 82.88 82.95 82.23 82.37 -0.38 4,979 33,436 +893 Hover/Click
Oct21 210115 78.04 79.45 78.04 78.97 -0.18 1 19 +0 Hover/Click
Dec21 210115 76.80 77.13 76.47 77.02 +0.22 1,418 29,119 -249 Hover/Click
Mar22 210115 77.10 77.56 77.03 77.47 +0.30 32 1,966 +2 Hover/Click
Total Volume and Open Interest 37,166 246,670 +362  
Lumber(CME) Weekly Monthly
Jan21 210115 821.0 830.0 800.1 800.1 -42.9 13 63 -13 Hover/Click
Mar21 210115 686.4 686.4 655.0 662.9 -20.1 254 1,796 +7 Hover/Click
May21 210115 620.0 620.0 597.9 605.6 -16.3 76 553 +17 Hover/Click
Jul21 210115 578.8 582.9 575.0 582.0 -17.0 17 313 +8 Hover/Click
Sep21 210115 551.8 551.8 551.8 551.8 -17.0 0 17 +0 Hover/Click
Nov21 210115 551.8 551.8 551.8 551.8 -17.0       Hover/Click
Jan22 210115 551.8 551.8 551.8 551.8 -17.0       Hover/Click
Total Volume and Open Interest 360 2,742 +19  
Crude Oil(NYM) Weekly Monthly
Feb21 210115 53.80 53.83 51.83 52.36 -1.21 429,898 148,841 -47,830 Hover/Click
Mar21 210115 53.77 53.86 51.89 52.42 -1.20 269,311 396,278 +34,758 Hover/Click
Apr21 210115 53.70 53.79 51.78 52.36 -1.17 79,360 175,303 +6,496 Hover/Click
May21 210115 53.50 53.57 51.70 52.23 -1.14 30,564 111,563 +870 Hover/Click
Jun21 210115 53.29 53.34 51.45 52.04 -1.10 61,374 254,075 +1,191 Hover/Click
Jul21 210115 53.02 53.06 51.29 51.82 -1.05 16,281 84,180 +369 Hover/Click
Aug21 210115 52.74 52.75 51.04 51.57 -1.01 9,880 63,670 +1,842 Hover/Click
Sep21 210115 52.39 52.39 50.83 51.30 -0.97 17,322 91,818 +1,419 Hover/Click
Oct21 210115 52.08 52.12 50.55 51.04 -0.92 4,285 52,220 +274 Hover/Click
Nov21 210115 51.79 51.79 50.30 50.78 -0.88 3,578 57,356 +208 Hover/Click
Dec21 210115 51.50 51.55 49.95 50.53 -0.83 62,508 286,752 +2,849 Hover/Click
Jan22 210115 51.04 51.04 49.78 50.27 -0.78 4,272 39,826 -85 Hover/Click
Feb22 210115 50.04 50.04 50.04 50.04 -0.73 556 25,003 +120 Hover/Click
Mar22 210115 49.75 49.81 49.75 49.81 -0.70 1,265 31,121 +140 Hover/Click
Apr22 210115 49.61 49.61 49.61 49.61 -0.66 272 12,161 +145 Hover/Click
May22 210115 49.73 49.73 49.44 49.44 -0.61 323 11,916 +164 Hover/Click
Total Volume and Open Interest 1,033,842 2,237,743 +3,047  
e-miNY Crude Oil(NYM)
Feb21 210115 53.700 53.825 51.850 52.350 -1.225 9,989 1,835 -217  
Mar21 210115 53.750 53.875 51.900 52.425 -1.200 3,879 1,168 +63  
Apr21 210115 53.650 53.725 51.850 52.350 -1.175 74 241 +13  
May21 210115 52.750 52.875 51.750 52.225 -1.150 6 60 +2  
Jun21 210115 53.275 53.300 51.600 52.050 -1.100 43 185 +8  
Jul21 210115 51.650 51.825 51.650 51.825 -1.050 13 24 +0  
Aug21 210115 52.675 52.675 51.325 51.575 -1.000 8 9 +3  
Sep21 210115 51.300 51.300 51.300 51.300 -0.975 2 9 +1  
Oct21 210115 51.050 51.050 51.050 51.050 -0.900 0 4 +0  
Nov21 210115 50.775 50.775 50.775 50.775 -0.875 3 12 +1  
Total Volume and Open Interest 14,069 3,753 -124  
NY Harbor ULSD(NYM) Weekly Monthly
Feb21 210115 161.96 162.35 157.24 159.29 -2.65 46,764 70,974 -3,633 Hover/Click
Mar21 210115 162.08 162.46 157.43 159.42 -2.63 41,632 80,298 +5,339 Hover/Click
Apr21 210115 161.66 161.86 157.18 159.09 -2.64 17,933 43,127 +642 Hover/Click
May21 210115 161.50 161.50 157.11 158.92 -2.65 10,246 25,173 +524 Hover/Click
Jun21 210115 161.43 161.70 157.27 158.94 -2.63 12,182 38,303 -372 Hover/Click
Jul21 210115 160.29 160.65 157.95 159.28 -2.63 2,031 12,952 +177 Hover/Click
Aug21 210115 160.64 161.04 158.52 159.66 -2.60 1,156 8,126 -69 Hover/Click
Sep21 210115 162.50 162.50 158.60 160.11 -2.57 1,074 11,281 +39 Hover/Click
Oct21 210115 161.88 161.88 159.19 160.57 -2.54 958 5,339 -148 Hover/Click
Nov21 210115 162.31 162.31 159.51 160.90 -2.51 825 5,462 +10 Hover/Click
Dec21 210115 161.98 162.37 159.33 161.06 -2.47 5,789 33,253 -294 Hover/Click
Jan22 210115 162.42 162.66 159.63 161.36 -2.44 792 9,790 -117 Hover/Click
Feb22 210115 162.97 162.97 160.83 161.27 -2.41 715 1,596 -4 Hover/Click
Mar22 210115 162.24 162.24 160.14 160.57 -2.37 278 2,078 +132 Hover/Click
Total Volume and Open Interest 143,483 370,305 +2,325  
RBOB Gasoline(NYM) Weekly Monthly
Feb21 210115 155.84 156.24 151.60 152.84 -2.55 69,545 81,461 -1,932 Hover/Click
Mar21 210115 155.87 156.21 151.52 152.77 -2.61 75,915 107,644 +5,863 Hover/Click
Apr21 210115 166.15 166.15 161.72 163.09 -2.55 40,364 41,281 -395 Hover/Click
May21 210115 166.41 166.41 162.45 163.85 -2.48 15,417 32,683 +2,041 Hover/Click
Jun21 210115 166.14 166.14 162.19 163.69 -2.38 19,431 38,466 -368 Hover/Click
Jul21 210115 163.72 163.96 161.31 162.70 -2.36 5,500 18,514 +443 Hover/Click
Aug21 210115 163.10 163.43 159.36 160.82 -2.39 4,626 9,005 +362 Hover/Click
Sep21 210115 159.08 159.14 156.74 158.04 -2.41 6,883 24,909 +838 Hover/Click
Oct21 210115 149.10 149.10 146.36 147.58 -2.36 3,605 17,640 -134 Hover/Click
Nov21 210115 145.16 145.16 143.41 144.53 -2.28 1,234 6,633 -11 Hover/Click
Total Volume and Open Interest 247,733 413,689 +6,352  
e-miNY RBOB Gasoline(NYM)
Feb21 210115 155.40 155.40 152.80 152.80 -2.59        
Mar21 210115 152.80 152.80 152.77 152.80 -2.58        
Apr21 210115 163.10 163.10 163.09 163.10 -2.54        
May21 210115 163.90 163.90 163.85 163.90 -2.43        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Feb21 210115 2.672 2.800 2.636 2.737 +0.071 169,240 101,860 -13,929 Hover/Click
Mar21 210115 2.636 2.748 2.606 2.696 +0.066 97,032 282,914 +4,431 Hover/Click
Apr21 210115 2.640 2.741 2.616 2.695 +0.062 59,469 108,001 +250 Hover/Click
May21 210115 2.669 2.764 2.647 2.724 +0.063 33,882 68,948 -84 Hover/Click
Jun21 210115 2.735 2.828 2.714 2.787 +0.060 17,763 42,122 -199 Hover/Click
Jul21 210115 2.805 2.897 2.788 2.856 +0.054 18,640 40,820 +725 Hover/Click
Aug21 210115 2.830 2.913 2.808 2.874 +0.051 7,526 30,553 +410 Hover/Click
Sep21 210115 2.817 2.898 2.795 2.860 +0.049 5,700 47,825 +17 Hover/Click
Oct21 210115 2.833 2.917 2.816 2.879 +0.050 23,392 107,526 +1,516 Hover/Click
Nov21 210115 2.886 2.964 2.874 2.933 +0.046 3,600 38,558 +524 Hover/Click
Dec21 210115 3.023 3.085 3.001 3.058 +0.044 3,616 39,157 +445 Hover/Click
Jan22 210115 3.108 3.172 3.090 3.147 +0.044 11,955 46,989 +102 Hover/Click
Feb22 210115 3.076 3.108 3.072 3.082 +0.039 3,521 23,747 -510 Hover/Click
Mar22 210115 2.936 2.950 2.911 2.919 +0.020 8,639 26,957 -416 Hover/Click
Apr22 210115 2.585 2.590 2.548 2.551 -0.006 7,672 29,528 +1,359 Hover/Click
May22 210115 2.526 2.534 2.490 2.494 -0.006 3,179 13,042 +895 Hover/Click
Total Volume and Open Interest 479,658 1,124,684 -2,385  
Brent Crude Oil(ICE) Weekly Monthly
Mar21 210115 56.41 56.50 54.64 55.10 -1.32 324,295 431,472 -35,373 Hover/Click
Apr21 210115 56.41 56.47 54.67 55.13 -1.26 220,854 368,890 +26,076 Hover/Click
May21 210115 56.33 56.38 54.64 55.09 -1.21 139,960 222,678 +18,672 Hover/Click
Jun21 210115 56.15 56.21 54.51 54.95 -1.16 161,941 271,152 +4,439 Hover/Click
Jul21 210115 55.95 55.95 54.27 54.71 -1.12 53,802 160,040 +14,850 Hover/Click
Aug21 210115 55.61 55.67 54.05 54.49 -1.08 27,206 79,132 +3,730 Hover/Click
Sep21 210115 55.33 55.36 53.80 54.24 -1.04 30,630 76,069 -384 Hover/Click
Oct21 210115 55.04 55.05 53.59 54.00 -1.00 11,976 53,556 +3,135 Hover/Click
Nov21 210115 54.75 54.79 53.35 53.76 -0.95 11,494 43,798 +1,125 Hover/Click
Dec21 210115 54.48 54.54 53.07 53.53 -0.90 103,052 256,919 -2,269 Hover/Click
Jan22 210115 53.33 53.33 53.33 53.33 -0.87 4,518 44,785 +1 Hover/Click
Feb22 210115 53.15 53.15 53.15 53.15 -0.83 3,620 33,395 +691 Hover/Click
Mar22 210115 53.41 53.41 53.02 53.02 -0.79 4,393 54,058 +704 Hover/Click
Apr22 210115 52.88 52.88 52.88 52.88 -0.75 1,749 16,261 +422 Hover/Click
Total Volume and Open Interest 1,152,998 2,589,097 +36,896  
Gas Oil(ICE) Weekly Monthly
Feb21 210115 464.50 465.50 450.25 452.00 -7.50 79,592 181,774 -1,821 Hover/Click
Mar21 210115 466.75 467.50 452.50 454.25 -7.50 75,006 140,745 +5,953 Hover/Click
Apr21 210115 468.00 468.25 454.00 456.00 -6.75 47,310 85,674 +4,026 Hover/Click
May21 210115 468.00 468.00 454.75 456.50 -6.75 32,601 56,734 -3,783 Hover/Click
Jun21 210115 468.50 468.50 455.00 456.75 -6.75 44,031 80,861 -2,764 Hover/Click
Jul21 210115 468.50 469.50 456.25 457.75 -6.50 10,635 32,656 -190 Hover/Click
Aug21 210115 469.25 470.25 457.75 459.00 -6.25 5,095 24,309 +849 Hover/Click
Sep21 210115 469.75 470.75 458.50 459.75 -6.00 5,499 32,339 +513 Hover/Click
Oct21 210115 470.75 471.50 459.25 460.75 -6.00 2,904 40,875 +490 Hover/Click
Nov21 210115 469.25 469.50 459.00 460.25 -5.75 1,858 30,076 -24 Hover/Click
Total Volume and Open Interest 339,439 967,225 +3,182  
Ethanol(CBOT)
Feb21 210115 1.630 1.630 1.630 1.630 unch 1 9 +0  
Mar21 210115 1.641 1.641 1.641 1.641 -0.039 1 3 +1  
Apr21 210115 1.699 1.699 1.699 1.699 -0.039 0 45 +0  
May21 210115 1.694 1.694 1.694 1.694 -0.039 0 37 +0  
Jun21 210115 1.689 1.689 1.689 1.689 -0.039        
Jul21 210115 1.689 1.689 1.689 1.689 -0.039        
Aug21 210115 1.689 1.689 1.689 1.689 -0.039 0 5 +0  
Sep21 210115 1.689 1.689 1.689 1.689 -0.039        
Total Volume and Open Interest 2 99 +1  
WTI Crude Oil(ICE) Weekly Monthly
Feb21 210115 53.67 53.70 51.85 52.36 -1.21 30,570 26,843 -4,785 Hover/Click
Mar21 210115 53.71 53.76 51.90 52.42 -1.20 47,756 72,382 -3,834 Hover/Click
Apr21 210115 53.66 53.66 51.83 52.36 -1.17 33,952 28,391 -493 Hover/Click
May21 210115 53.30 53.30 51.73 52.23 -1.14 24,627 23,908 +2,252 Hover/Click
Jun21 210115 53.16 53.16 51.55 52.04 -1.10 26,984 54,916 +557 Hover/Click
Jul21 210115 52.80 52.80 51.32 51.82 -1.05 6,486 12,720 +333 Hover/Click
Aug21 210115 52.10 52.10 51.11 51.57 -1.01 2,453 9,142 -246 Hover/Click
Sep21 210115 51.81 51.81 50.83 51.30 -0.97 3,486 14,637 +104 Hover/Click
Oct21 210115 51.44 51.44 50.57 51.04 -0.92 1,506 9,046 +237 Hover/Click
Nov21 210115 50.78 50.78 50.78 50.78 -0.88 1,143 8,486 +418 Hover/Click
Dec21 210115 50.90 50.95 50.04 50.53 -0.83 16,984 85,552 -59 Hover/Click
Jan22 210115 50.16 50.27 50.00 50.27 -0.78 573 5,232 -112 Hover/Click
Feb22 210115 50.04 50.04 50.04 50.04 -0.73 325 2,677 +66 Hover/Click
Mar22 210115 49.81 49.81 49.81 49.81 -0.70 247 8,743 -25 Hover/Click
Apr22 210115 49.61 49.61 49.61 49.61 -0.66 74 3,551 -20 Hover/Click
May22 210115 49.44 49.44 49.44 49.44 -0.61 55 3,407 -2 Hover/Click
Total Volume and Open Interest 204,956 498,321 -4,565  
US Dollar Index(ICE) Weekly Monthly
Mar21 210115 90.200 90.790 90.195 90.755 +0.540 26,609 34,271 +219 Hover/Click
Jun21 210115 90.200 90.750 90.200 90.728 +0.537 142 684 +6 Hover/Click
Sep21 210115 90.575 90.713 90.575 90.713 +0.537 0 101 +0 Hover/Click
Total Volume and Open Interest 26,757 35,080 +225  
Australian Dollar(CME) Weekly Monthly
Mar21 210115 77.80 77.92 76.84 77.12 -0.76 90,123 143,250 +226 Hover/Click
Jun21 210115 77.91 77.91 76.89 77.17 -0.75 36 258 -1 Hover/Click
Sep21 210115 77.21 77.21 77.21 77.21 -0.75 10 290 +10 Hover/Click
Total Volume and Open Interest 90,396 144,801 +187  
British Pound(CME) Weekly Monthly
Mar21 210115 136.94 137.02 135.76 135.85 -1.02 80,845 150,591 +1,155 Hover/Click
Jun21 210115 137.03 137.07 135.88 135.92 -1.02 400 1,659 -1 Hover/Click
Sep21 210115 135.99 135.99 135.99 135.99 -1.02 0 241 +0 Hover/Click
Total Volume and Open Interest 81,638 153,970 +1,046  
Canadian Dollar(CME) Weekly Monthly
Mar21 210115 79.08 79.16 78.35 78.59 -0.57 53,381 151,066 +271 Hover/Click
Jun21 210115 79.11 79.11 78.38 78.61 -0.57 83 3,053 +30 Hover/Click
Sep21 210115 79.00 79.00 78.40 78.61 -0.58 49 736 +9 Hover/Click
Dec21 210115 78.81 78.82 78.46 78.63 -0.56 33 549 +26 Hover/Click
Total Volume and Open Interest 53,747 157,022 +347  
Japanese Yen(CME) Weekly Monthly
Mar21 210115 96.39 96.57 96.29 96.34 -0.07 82,266 190,546 +1,459 Hover/Click
Jun21 210115 96.55 96.62 96.40 96.44 -0.08 30 184 -9 Hover/Click
Sep21 210115 96.55 96.55 96.55 96.55 -0.08 0 190 +0 Hover/Click
Total Volume and Open Interest 82,376 192,262 +1,451  
Swiss Franc(CME) Weekly Monthly
Mar21 210115 112.78 112.93 112.34 112.40 -0.41 14,732 49,671 -261 Hover/Click
Jun21 210115 112.70 112.70 112.70 112.70 -0.41 0 145 +0 Hover/Click
Sep21 210115 113.00 113.00 113.00 113.00 -0.41 0 85 +0 Hover/Click
Total Volume and Open Interest 14,732 49,903 -261  
EuroFX(CME) Weekly Monthly
Mar21 210115 121.66 121.78 120.89 120.93 -0.78 145,532 671,254 +1,221 Hover/Click
Jun21 210115 121.99 121.99 121.17 121.18 -0.78 704 1,756 -26 Hover/Click
Sep21 210115 121.80 121.80 121.42 121.42 -0.78 64 1,249 +0 Hover/Click
Total Volume and Open Interest 146,870 679,110 +1,158  
Mexican Peso(CME) Weekly Monthly
Mar21 210115 503.50 504.75 499.25 502.13 -1.50 37,028 147,737 -3,147 Hover/Click
Jun21 210115 495.50 497.00 495.50 497.00 -1.50 171 261 +0 Hover/Click
Total Volume and Open Interest 37,204 148,096 -3,148  
Brazilian Real(CME) Weekly Monthly
Feb21 210115 192.60 192.60 188.25 189.20 -3.10 9,316 24,304 +219  
Mar21 210115 191.60 191.70 188.20 189.10 -3.10 389 1,904 +55 Hover/Click
Apr21 210115 189.15 189.15 188.85 188.85 -3.10 0 9 +0  
May21 210115 188.65 188.65 188.65 188.65 -3.10        
Total Volume and Open Interest 9,705 26,217 +274  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 210115 168~040 169~050 168~030 168~260 +0~190 469,065 1,157,045 +449 Hover/Click
Jun21 210115 166~200 167~160 166~200 167~070 +0~180 22 54 +2 Hover/Click
Sep21 210115 167~070 167~070 167~070 167~070 +0~180       Hover/Click
Total Volume and Open Interest 469,087 1,157,099 +451  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 210115 136~170 136~305 136~165 136~275 +0~095 1,877,583 3,341,036 -18,866 Hover/Click
Jun21 210115 135~205 135~295 135~205 135~270 +0~100 640 1,046 +471 Hover/Click
Sep21 210115 135~270 135~270 135~270 135~270 +0~100       Hover/Click
Total Volume and Open Interest 1,878,223 3,342,082 -18,395  
5-Year T-Notes(CBOT) Weekly Monthly
Mar21 210115 125~182 125~240 125~182 125~230 +0~044 1,081,422 3,185,146 -55,275 Hover/Click
Jun21 210115 125~184 125~184 125~184 125~184 +0~044 0 1 +0 Hover/Click
Sep21 210115 125~184 125~184 125~184 125~184 +0~044       Hover/Click
Total Volume and Open Interest 1,081,422 3,185,147 -55,275  
2 Year T-Notes(CBOT) Weekly Monthly
Mar21 210115 110~140 110~145 110~136 110~143 +0~005 310,625 1,950,556 -24,178 Hover/Click
Jun21 210115 110~143 110~143 110~143 110~143 +0~005       Hover/Click
Sep21 210115 110~143 110~143 110~143 110~143 +0~005       Hover/Click
Total Volume and Open Interest 310,625 1,950,556 -24,178  
Eurodollars(CME) Weekly Monthly
Mar21 210115 99.815 99.825 99.815 99.820 unch 157,064 1,098,067 +13,772 Hover/Click
Jun21 210115 99.825 99.830 99.820 99.830 +0.005 113,634 979,745 +15,837 Hover/Click
Sep21 210115 99.815 99.825 99.810 99.820 +0.005 89,299 799,021 -4,528 Hover/Click
Dec21 210115 99.775 99.790 99.775 99.785 +0.005 88,319 753,486 +4,576 Hover/Click
Mar22 210115 99.805 99.815 99.800 99.810 +0.005 147,121 747,589 +20,663 Hover/Click
Jun22 210115 99.785 99.800 99.780 99.795 +0.005 82,499 680,428 +1,290 Hover/Click
Sep22 210115 99.765 99.775 99.760 99.770 +0.005 159,830 515,070 -18,092 Hover/Click
Dec22 210115 99.705 99.720 99.700 99.715 +0.010 214,558 474,654 +19,905 Hover/Click
Mar23 210115 99.690 99.710 99.690 99.705 +0.015 185,774 766,751 +11,973 Hover/Click
Jun23 210115 99.605 99.635 99.605 99.630 +0.025 204,694 526,193 +14,144 Hover/Click
Sep23 210115 99.445 99.480 99.445 99.475 +0.030 181,726 501,639 +14,512 Hover/Click
Dec23 210115 99.365 99.405 99.365 99.395 +0.030 243,606 418,836 +12,786 Hover/Click
Mar24 210115 99.280 99.325 99.275 99.315 +0.035 169,950 330,947 +20,772 Hover/Click
Jun24 210115 99.180 99.230 99.180 99.225 +0.040 107,586 208,469 +10,239 Hover/Click
Sep24 210115 99.085 99.145 99.085 99.135 +0.045 136,096 185,199 +219 Hover/Click
Dec24 210115 98.995 99.055 98.990 99.045 +0.050 75,995 194,600 +12,412 Hover/Click
Mar25 210115 98.915 98.975 98.910 98.965 +0.050 53,779 162,550 +5,161 Hover/Click
Jun25 210115 98.830 98.895 98.825 98.885 +0.050 39,898 118,504 +6,763 Hover/Click
Total Volume and Open Interest 2,599,478 9,986,914 +178,545  
Ultra T-Bond(CBOT)
Mar21 210115 204~07 206~03 204~07 205~06 +0~26 208,476 1,065,341 +5,135  
Jun21 210115 203~18 203~18 203~18 203~18 +0~26 3 3 +0  
Sep21 210115 203~18 203~18 203~18 203~18 +0~26        
Total Volume and Open Interest 208,479 1,065,344 +5,135  
Ultra 10-Yr T-Note(CBOT)
Mar21 210115 153~060 153~300 153~055 153~235 +0~155 330,477 1,044,576 -18,120  
Jun21 210115 152~185 152~185 152~185 152~185 +0~155        
Sep21 210115 152~185 152~185 152~185 152~185 +0~155        
Total Volume and Open Interest 330,477 1,044,576 -18,120  
30 Day Federal Funds(CBOT)
Jan21 210115 99.912 99.912 99.910 99.910 unch 5,311 164,505 +171  
Feb21 210115 99.915 99.920 99.915 99.915 unch 9,049 156,399 -3,367  
Mar21 210115 99.920 99.925 99.920 99.920 unch 4,760 98,094 +3,842  
Apr21 210115 99.930 99.930 99.925 99.925 unch 12,351 104,754 +3,752  
May21 210115 99.930 99.930 99.925 99.925 unch 7,857 73,519 -96  
Jun21 210115 99.930 99.930 99.925 99.925 unch 298 59,806 +13  
Total Volume and Open Interest 56,799 1,041,406 +7,051  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 210114 151.89 151.95 151.83 151.88 -0.01 1,079 13,360 -171 Hover/Click
Jun21 210114 151.88 151.88 151.88 151.88 -0.01       Hover/Click
Sep21 210114 151.88 151.88 151.88 151.88 -0.01       Hover/Click
Total Volume and Open Interest 1,079 13,360 -171  
Euro-Buxl(EUREX)
Mar21 210115 224.10 225.12 223.38 224.04 -0.86 110,364 266,849 +5,914  
Jun21 210115 222.38 222.44 222.38 222.38 -0.86 8 3,674 +6  
Sep21 210115 221.00 221.00 221.00 221.00 -0.86        
Total Volume and Open Interest 110,372 270,523 +5,920  
Euro-Bund(EUREX) Weekly Monthly
Mar21 210115 177.65 177.94 177.50 177.66 -0.18 989,425 1,451,922 +31,244 Hover/Click
Jun21 210115 174.77 174.99 174.64 174.76 -0.18 696 1,585 +695 Hover/Click
Sep21 210115 177.15 177.15 177.15 177.15 -0.18       Hover/Click
Total Volume and Open Interest 990,121 1,453,507 +31,939  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 210115 135.27 135.35 135.22 135.26 -0.06 513,801 1,120,993 +5,605 Hover/Click
Jun21 210115 135.78 135.78 135.78 135.78 -0.06 0 1 +0 Hover/Click
Sep21 210115 137.26 137.26 137.26 137.26 -0.06       Hover/Click
Total Volume and Open Interest 513,801 1,120,994 +5,605  
Euro-Schatz(EUREX)
Mar21 210115 112.32 112.33 112.29 112.31 -0.01 360,100 1,441,144 -50,695  
Jun21 210115 112.21 112.21 112.21 112.21 -0.01 0 2 +0  
Sep21 210115 112.89 112.89 112.89 112.89 -0.01        
Total Volume and Open Interest 360,100 1,441,146 -50,695  
3-Mth Euribor(EUREX)
Mar21 210115 100.550 100.550 100.550 100.550 unch 0 872 +0  
Jun21 210115 100.560 100.560 100.560 100.560 +0.005 0 518 +0  
Sep21 210115 100.560 100.560 100.560 100.560 +0.005 17 941 +0  
Total Volume and Open Interest 37 3,478 +20  
Long Gilt(LIFFE) Weekly Monthly
Mar21 210115 134~15 134~16 134~05 134~14 -0~00 235,582 482,700 +3,711 Hover/Click
Jun21 210115 133~15 133~15 133~15 133~15 -0~00 0 63 +0 Hover/Click
Total Volume and Open Interest 235,582 482,763 +3,711  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 210115 100.00 100.00 100.00 100.00 -0.00 67,562 569,698 -18,193 Hover/Click
Jun21 210115 100.03 100.04 100.03 100.04 unch 83,628 691,505 +9,950 Hover/Click
Sep21 210115 100.06 100.07 100.05 100.07 +0.01 59,046 552,697 +5,277 Hover/Click
Dec21 210115 100.07 100.08 100.06 100.07 +0.01 48,470 526,736 +1,916 Hover/Click
Mar22 210115 99.99 100.00 99.98 100.00 +0.01 43,936 646,151 -3,732 Hover/Click
Jun22 210115 99.97 99.99 99.96 99.98 +0.02 32,446 318,654 -5,327 Hover/Click
Total Volume and Open Interest 586,080 4,367,578 -17,208  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 210115 100.550 100.555 100.545 100.550 unch 33,419 344,818 +2,500  
Jun21 210115 100.555 100.560 100.550 100.555 unch 38,024 367,208 +1,387  
Sep21 210115 100.555 100.560 100.550 100.560 +0.005 30,874 338,634 -2,859  
Total Volume and Open Interest 724,474 3,294,740 +6,335  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 210115 99.98 99.99 99.98 99.99 unch 1,163 126,395 -277  
Jun21 210115 99.98 99.98 99.97 99.98 unch 369 144,635 +174  
Sep21 210115 99.97 99.97 99.96 99.97 unch 4,436 129,811 -235  
Dec21 210115 99.94 99.94 99.93 99.94 unch 960 119,164 +434  
Mar22 210115 99.91 99.92 99.91 99.92 unch 1,527 124,805 -536  
Jun22 210115 99.88 99.89 99.88 99.89 unch 1,570 55,436 +525  
Sep22 210115 99.85 99.86 99.85 99.86 unch 3,106 48,975 -169  
Dec22 210115 99.81 99.82 99.81 99.82 +0.01 2,863 27,741 +1,105  
Mar23 210115 99.78 99.78 99.78 99.78 +0.01 43 774 +40  
Jun23 210115 99.72 99.72 99.72 99.72 +0.01 0 500 +0  
Total Volume and Open Interest 16,069 778,948 +1,093  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210115 98.89 98.91 98.85 98.91 +0.02 224,255 1,378,190 -7,818  
Jun21 210115 98.85 98.90 98.85 98.88 +0.02 0 1 +0  
Total Volume and Open Interest 224,255 1,378,191 -7,818  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 210115 99.81 99.82 99.81 99.82 +0.01 114,918 859,394 -4,293  
Jun21 210115 99.79 99.79 99.79 99.79 +0.01 0 1 +0  
Total Volume and Open Interest 114,918 859,395 -4,293  
Gold(CMX) Weekly Monthly
Feb21 210115 1847.3 1856.6 1822.1 1829.9 -21.5 225,988 282,631 -28,489 Hover/Click
Apr21 210115 1850.4 1860.2 1826.1 1833.7 -21.7 70,542 189,588 +20,863 Hover/Click
Jun21 210115 1854.6 1863.3 1829.0 1836.5 -22.0 7,535 41,239 +1,356 Hover/Click
Aug21 210115 1857.9 1863.4 1832.3 1839.0 -22.0 1,815 14,057 +180 Hover/Click
Oct21 210115 1844.2 1844.2 1835.9 1841.4 -22.3 273 6,221 -19 Hover/Click
Dec21 210115 1865.5 1870.5 1839.3 1843.9 -22.6 1,267 11,077 +61 Hover/Click
Feb22 210115 1840.0 1846.4 1839.6 1846.4 -22.8 245 3,354 +93 Hover/Click
Apr22 210115 1847.8 1849.1 1847.8 1849.1 -22.8 0 19 +0 Hover/Click
Jun22 210115 1852.0 1852.0 1852.0 1852.0 -22.8 0 113 +0 Hover/Click
Aug22 210115 1853.5 1853.5 1853.5 1853.5 -22.8 0 4 +0 Hover/Click
Oct22 210115 1857.2 1857.2 1857.2 1857.2 -22.8       Hover/Click
Dec22 210115 1859.3 1859.3 1859.3 1859.3 -22.8 25 278 +11 Hover/Click
Total Volume and Open Interest 308,142 549,650 -5,888  
Silver(CMX) Weekly Monthly
Mar21 210115 2561.0 2586.5 2461.0 2486.6 -93.6 58,511 136,044 -1,186 Hover/Click
May21 210115 2565.0 2591.0 2467.0 2491.9 -94.2 2,420 18,625 +200 Hover/Click
Jul21 210115 2573.0 2573.0 2476.5 2498.9 -94.1 534 5,995 +127 Hover/Click
Sep21 210115 2567.0 2569.0 2484.0 2505.4 -94.3 764 3,862 +192 Hover/Click
Dec21 210115 2575.0 2575.0 2504.0 2514.5 -94.8 126 3,612 -30 Hover/Click
Mar22 210115 2525.0 2525.0 2523.5 2523.9 -94.8 3 26 +1 Hover/Click
May22 210115 2528.9 2529.4 2528.9 2528.9 -94.8 0 4 +0 Hover/Click
Total Volume and Open Interest 62,893 169,262 -771  
Platinum(NYMEX) Weekly Monthly
Jan21 210115 1115.6 1116.1 1078.9 1085.7 -35.9 12 362 +5 Hover/Click
Apr21 210115 1126.6 1129.9 1076.5 1089.9 -36.5 13,761 57,241 -678 Hover/Click
Jul21 210115 1122.7 1123.9 1083.2 1094.3 -36.3 602 1,761 +416 Hover/Click
Oct21 210115 1100.0 1104.1 1094.0 1098.0 -36.3 46 114 -1 Hover/Click
Total Volume and Open Interest 14,467 59,626 -267  
Palladium(NYMEX) Weekly Monthly
Mar21 210115 2410.00 2465.50 2376.50 2395.10 -28.20 912 9,304 +18 Hover/Click
Jun21 210115 2427.50 2460.50 2393.00 2403.70 -28.40 17 195 +2 Hover/Click
Sep21 210115 2401.90 2401.90 2401.90 2401.90 -28.40       Hover/Click
Total Volume and Open Interest 929 9,499 +20  
Copper(CMX) Weekly Monthly
Mar21 210115 367.35 368.40 358.65 360.20 -6.25 64,874 156,702 -284 Hover/Click
May21 210115 367.55 368.60 359.00 360.70 -6.10 4,869 39,035 +203 Hover/Click
Jul21 210115 367.25 368.50 359.15 360.85 -6.00 3,785 20,093 -862 Hover/Click
Sep21 210115 367.70 367.70 359.25 360.75 -5.90 2,541 17,749 -439 Hover/Click
Dec21 210115 367.00 367.50 359.00 360.35 -5.80 960 7,228 +780 Hover/Click
Total Volume and Open Interest 77,810 250,426 -714  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 210115 30905 30957 30506 30720 -189 131,905 84,508 +448 Hover/Click
Jun21 210115 30688 30715 30445 30612 -185 26 139 -2 Hover/Click
Sep21 210115 30542 30542 30542 30542 -176 1 9 +0 Hover/Click
Dec21 210115 30439 30439 30439 30439 -176 0 1 +0 Hover/Click
Total Volume and Open Interest 131,932 84,657 +446  
S & P 500(CME) Weekly Monthly
Mar21 210115 3762.25 3762.25 3762.25 3762.25 -29.00 1,113 15,727 -241 Hover/Click
Jun21 210115 3752.25 3752.25 3752.25 3752.25 -28.75       Hover/Click
Sep21 210115 3741.25 3741.25 3741.25 3741.25 -28.75       Hover/Click
Dec21 210115 3727.25 3727.25 3727.25 3727.25 -29.00       Hover/Click
Total Volume and Open Interest 1,113 15,801 -241  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 210115 3793.00 3797.75 3741.50 3762.25 -29.00 1,049,186 2,586,220 +20,341 Hover/Click
Jun21 210115 3784.75 3787.00 3732.50 3752.25 -28.75 3,356 15,063 +2,927 Hover/Click
Sep21 210115 3778.00 3778.00 3730.00 3741.25 -28.75 8 53 +3 Hover/Click
Dec21 210115 3727.25 3727.25 3727.25 3727.25 -29.00 0 39 +0 Hover/Click
Total Volume and Open Interest 1,052,550 2,601,385 +23,271  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 210115 12909.00 12931.25 12743.50 12802.25 -98.75 416,295 233,876 +3,255 Hover/Click
Jun21 210115 12897.00 12916.25 12737.25 12789.00 -98.25 295 1,703 +44 Hover/Click
Sep21 210115 12780.00 12780.00 12780.00 12780.00 -96.00 1 8 +1 Hover/Click
Total Volume and Open Interest 416,591 235,589 +3,300  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar21 210115 2449.00 2449.80 2393.60 2420.30 -26.10 11,939 54,079 -473 Hover/Click
Jun21 210115 2431.80 2431.80 2431.80 2431.80 -24.80       Hover/Click
Sep21 210115 2436.50 2436.50 2436.50 2436.50 -24.90       Hover/Click
Total Volume and Open Interest 11,939 54,079 -473  
Volatility Index(CBOE)
Jan21 210115 23.10 25.20 23.00 23.78 +0.60 51,562 57,587 -8,594  
Feb21 210115 25.25 26.55 25.15 25.98 +0.65 51,954 186,561 +13,474  
Mar21 210115 25.95 26.93 25.87 26.63 +0.60 12,155 49,181 +2,445  
Apr21 210115 26.42 27.25 26.37 26.93 +0.45 3,908 14,518 +230  
Total Volume and Open Interest 123,668 333,337 +8,028  
S & P 600(CME)
Mar21 210115 1212.10 1212.10 1212.10 1212.10 -21.70        
Jun21 210115 1212.90 1212.90 1212.90 1212.90 -21.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 210115 2154.70 2158.80 2095.20 2120.80 -32.80 155,937 542,588 -9,721 Hover/Click
Jun21 210115 2152.30 2152.30 2100.00 2116.80 -32.60 124 369 +102 Hover/Click
Sep21 210115 2110.40 2110.40 2110.40 2110.40 -32.80       Hover/Click
Total Volume and Open Interest 156,061 542,957 -9,619  
Nikkei 225(CME)
Mar21 210115 28850 28925 28170 28350 -525 5,478 16,369 +140  
Jun21 210115 28090 28215 28050 28215 -500 1 24 +1  
Total Volume and Open Interest 5,479 16,393 +141  
Nikkei 225(SGX) Weekly Monthly
Mar21 210114 28460 28965 28345 28820 +360 52,258 100,238 -2,961  
Jun21 210114 28660 28670 28495 28670 +365 6 6,832 -6  
Sep21 210114 28635 28640 28635 28640 +360 0 88 +0  
Total Volume and Open Interest 52,774 130,953 -2,657  
Nikkei 225 Mini(JPX)
Mar21 210115 28845 28900 28440 28460 -350 442,419 268,208 +889  
Jun21 210114 28275 28775 28155 28620 +340 16,361 6,747 -8  
Sep21 210114 28210 28710 28120 28560 +350 274 805 +65  
Total Volume and Open Interest 561,490 293,922 -145,163  
Nikkei 225(JPX)
Mar21 210115 28840 28900 28440 28460 -350 36,556 214,328 +287  
Jun21 210115 28670 28700 28260 28290 -330 239 22,058 +4  
Sep21 210115 28210 28210 28210 28210 -350 0 1,203 +0  
Total Volume and Open Interest 36,795 307,150 +541  
Nikkei 225(CME) Yen
Mar21 210115 28820 28895 28140 28320 -530 25,509 48,162 +418  
Jun21 210115 28660 28660 27985 28135 -530 4 15 +0  
Sep21 210115 28090 28090 28090 28090 -500        
Total Volume and Open Interest 25,513 48,177 +418  
Nikkei 225(CME) e-Mini Yen
Mar21 210115 28320 28320 28320 28320 -530        
Jun21 210115 28140 28140 28135 28140 -530        
Sep21 210115 28090 28090 28090 28090 -500        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan21 210115 5643.0 5658.5 5605.5 5612.5 -68.5 144,356 176,469 -96,141  
Feb21 210115 5630.0 5653.0 5555.5 5605.5 -70.0 116,801 216,467 +64,771  
Mar21 210115 5641.5 5641.5 5560.0 5601.0 -70.0 436 8,535 +311  
Jun21 210115 5514.0 5514.0 5510.5 5510.5 -71.5 0 12 +0  
Sep21 210115 5489.5 5489.5 5489.5 5489.5 -71.5        
Dec21 210115 5465.5 5465.5 5465.5 5465.5 -71.0 0 28,501 +0  
Total Volume and Open Interest 261,593 439,488 -31,059  
Hang Seng Index(HKFE) Weekly Monthly
Jan21 210115 28454 28675 28313 28591 +115 105,409 111,962 +848  
Feb21 210115 28500 28655 28317 28579 +114 1,137 1,948 +102  
Mar21 210115 28438 28570 28261 28527 +120 525 9,537 +220  
Total Volume and Open Interest 107,382 127,651 +1,256  
DAX(EUREX) Weekly Monthly
Mar21 210115 13960.0 13976.0 13661.0 13777.0 -200.0 41,407 66,947 +541  
Jun21 210115 13895.0 13895.0 13750.0 13784.0 -199.0 4 176 -2  
Sep21 210115 13767.0 13767.0 13767.0 13767.0 -200.0 3 5 +3  
Total Volume and Open Interest 41,414 67,128 +542  
Mini-DAX(EUREX)
Mar21 210115 13966.0 13973.0 13661.0 13777.0 -200.0 29,309 15,622 +134  
Jun21 210115 13891.0 13895.0 13691.0 13784.0 -199.0 10 99 +0  
Sep21 210115 13767.0 13767.0 13767.0 13767.0 -200.0 0 2 +0  
Total Volume and Open Interest 29,319 15,723 +134  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar21 210115 3624 3626 3560 3585 -44 642,828 3,090,933 -24,034  
Jun21 210115 3552 3560 3514 3532 -43 23 58,036 -12  
Sep21 210115 3520 3520 3520 3520 -43 1 387 -1  
Total Volume and Open Interest 642,852 3,195,073 -24,047  
Swiss Market Index(EUREX) Weekly Monthly
Mar21 210115 10705 10798 10690 10775 +19 27,809 151,385 -1,526  
Jun21 210115 10538 10629 10538 10613 +19 667 5,860 +245  
Sep21 210115 10585 10585 10585 10585 +19 0 13 +0  
Total Volume and Open Interest 28,476 157,258 -1,281  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 210115 6746.00 6757.00 6629.50 6684.50 -67.00 66,640 740,025 +1,479  
Jun21 210115 6629.50 6629.50 6629.50 6629.50 -67.00 1 99 +0  
Sep21 210115 6576.00 6576.00 6576.00 6576.00 -67.00 0 8 +0  
Total Volume and Open Interest 66,642 740,134 +1,479  
SPI 200(SFE) Weekly Monthly
Mar21 210115 6649.0 6690.0 6630.0 6641.0 -8.0 35,295 266,046 +1,590  
Jun21 210115 6624.0 6624.0 6624.0 6624.0 -8.0 1 627 -1  
Sep21 210115 6553.0 6553.0 6553.0 6553.0 -8.0        
Total Volume and Open Interest 35,318 267,403 +1,598  
FTSE MIB(ISE)
Mar21 210115 22420.00 22645.00 22130.00 22284.00 -275.00 14,265 61,687 +106  
Jun21 210115 21900.00 22275.00 21900.00 22019.00 -275.00 27 117 +22  
Sep21 210115 21882.00 21882.00 21882.00 21882.00 -272.00 2 6 +2  
Total Volume and Open Interest 14,294 61,810 +130  
KOSPI 200(KFE)
Mar21 210115 432.05 436.10 419.35 419.40 -10.75 421,228 228,978 -3,720  
Jun21 210115 431.50 435.45 418.95 418.95 -10.95 468 17,641 +837  
Sep21 210115 438.75 438.75 438.75 438.75 +10.95 5 697 +0  
Total Volume and Open Interest 421,745 277,656 -2,883  
GSCI(CME) Weekly Monthly
Feb21 210115 434.35 434.35 430.00 430.85 -6.10 115 4,516 +109  
Mar21 210115 431.75 431.75 431.75 431.75 -4.30 0 1 +0  
Total Volume and Open Interest 218 5,967 +9  
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php