Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed January 02, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 190102 881.50 897.75 880.75 894.75 +12.25 46,910 11,838 -16,028
Mar19 190102 894.25 910.50 893.00 907.00 +12.00 104,599 338,748 +5,156
May19 190102 907.00 922.75 906.00 919.50 +11.75 27,249 131,868 +434
Jul19 190102 919.75 935.00 918.75 931.25 +11.00 14,765 114,245 -956
Aug19 190102 923.75 939.25 923.75 936.00 +10.75 471 8,935 -142
Sep19 190102 927.25 941.00 927.25 937.75 +10.00 207 3,471 +40
Nov19 190102 936.00 947.50 934.25 943.75 +8.50 5,250 49,926 -82
Jan20 190102 946.00 957.00 944.50 955.00 +9.25 143 1,738 +15
Mar20 190102 959.75 965.00 952.75 963.00 +9.25 39 1,171 +2
May20 190102 970.00 972.00 970.00 970.00 +8.25 6 403 -2
Jul20 190102 974.00 980.75 974.00 978.00 +7.50 9 703 +0
Aug20 190102 977.25 977.25 977.25 977.25 +7.25 0 51 +0
Sep20 190102 971.50 971.50 971.50 971.50 +6.75 0 51 +0
Nov20 190102 970.00 973.00 970.00 971.00 +6.25 34 1,081 +18
Total Volume and Open Interest 199,682 664,292 -11,545
Soybean Meal(CBOT)
Jan19 190102 306.20 312.20 305.80 311.00 +4.80 16,221 6,032 -7,876
Mar19 190102 310.30 316.10 309.60 314.90 +5.00 60,467 190,904 +356
May19 190102 313.70 319.50 312.90 318.30 +5.00 12,514 89,052 +625
Jul19 190102 316.60 322.80 316.30 321.60 +5.00 7,352 64,665 +771
Aug19 190102 318.20 324.10 317.90 323.10 +4.90 1,137 13,395 +409
Sep19 190102 320.10 325.10 319.50 324.10 +4.80 372 12,699 +50
Oct19 190102 319.80 325.30 319.80 324.20 +4.50 142 11,903 -8
Dec19 190102 321.20 326.70 321.20 325.60 +4.40 1,283 32,351 -77
Jan20 190102 323.90 327.60 323.10 326.80 +4.50 20 3,200 -2
Mar20 190102 324.90 328.60 324.60 327.80 +4.50 39 3,530 +4
Total Volume and Open Interest 99,580 429,116 -5,738
Soybean Oil(CBOT)
Jan19 190102 27.62 28.03 27.60 27.90 +0.35 21,528 6,119 -5,267
Mar19 190102 27.88 28.33 27.85 28.18 +0.33 47,210 225,397 +3,043
May19 190102 28.11 28.58 28.11 28.44 +0.32 9,414 96,477 +1,633
Jul19 190102 28.41 28.84 28.37 28.71 +0.33 5,223 69,982 +823
Aug19 190102 28.65 28.98 28.65 28.85 +0.33 860 14,071 -75
Sep19 190102 28.85 29.11 28.82 28.98 +0.32 596 11,907 +5
Oct19 190102 28.91 29.23 28.91 29.08 +0.30 430 8,329 +29
Dec19 190102 29.01 29.46 29.00 29.32 +0.32 2,270 32,972 +421
Jan20 190102 29.48 29.69 29.48 29.59 +0.32 4 2,508 -1
Mar20 190102 29.89 30.01 29.88 29.89 +0.32 2 3,305 +2
Total Volume and Open Interest 87,550 475,779 +622
Canola(WCE)
Jan19 190102 481.8 481.8 481.8 481.8 +8.8 3,063 536 -2,352
Mar19 190102 483.0 488.9 482.7 488.8 +4.6 8,722 115,400 +2,698
May19 190102 491.4 497.3 491.4 497.1 +4.4 1,360 35,688 +342
Jul19 190102 500.0 504.4 498.5 504.2 +4.1 764 12,232 +33
Nov19 190102 497.1 501.9 497.0 501.4 +4.4 527 7,875 +153
Total Volume and Open Interest 14,527 172,026 +959
Corn(CBOT)
Mar19 190102 375.25 377.75 374.00 375.75 +0.75 89,172 773,016 +1,745
May19 190102 383.00 385.50 381.75 383.50 +0.50 20,102 232,742 +3,187
Jul19 190102 390.75 392.75 389.25 391.00 +0.25 19,004 231,144 +2,604
Sep19 190102 393.50 395.00 392.00 393.75 +0.25 4,240 115,855 +1,183
Dec19 190102 397.50 399.00 396.25 398.25 +0.75 10,731 199,398 -434
Mar20 190102 405.75 408.00 405.75 407.25 +0.25 692 14,462 +14
May20 190102 412.00 413.50 411.25 412.75 unch 10 1,873 -5
Jul20 190102 417.75 418.25 416.00 417.25 unch 34 5,121 +0
Sep20 190102 409.75 409.75 409.75 409.75 +0.25 4 659 +0
Dec20 190102 411.00 411.50 410.50 411.25 +0.25 44 7,192 +5
Total Volume and Open Interest 144,033 1,581,861 +8,299
Wheat(CBOT)
Mar19 190102 502.50 510.75 501.25 506.75 +3.50 25,157 228,114 +2,576
May19 190102 510.00 516.50 508.75 513.00 +2.50 7,639 70,229 -354
Jul19 190102 518.00 523.00 517.00 520.25 +1.75 6,944 76,303 +400
Sep19 190102 526.50 532.00 526.50 530.75 +2.50 2,476 21,751 -692
Dec19 190102 542.25 547.25 541.00 545.75 +3.25 1,978 27,663 +390
Mar20 190102 553.00 558.75 552.25 557.00 +3.50 200 4,494 -12
Total Volume and Open Interest 44,427 434,505 +2,315
Wheat(KCBT)
Mar19 190102 490.00 497.25 487.75 492.50 +3.75 12,378 181,446 +823
May19 190102 500.25 509.00 499.75 503.25 +2.50 4,103 54,463 +990
Jul19 190102 513.00 519.75 511.50 514.25 +1.75 2,888 38,646 +415
Sep19 190102 528.00 532.50 524.75 527.00 +1.25 847 9,321 +289
Dec19 190102 544.75 549.25 541.50 544.00 +1.50 622 7,367 +107
Mar20 190102 556.00 560.00 554.00 556.00 +1.50 9 557 +1
May20 190102 562.50 564.75 562.50 562.50 +1.25 4 185 -1
Total Volume and Open Interest 20,853 292,647 +2,624
Wheat(MGE)
Mar19 190102 548.50 556.25 546.25 554.00 +5.00 4,462 34,598 +292
May19 190102 553.00 561.75 552.75 559.50 +5.25 1,025 12,744 -211
Jul19 190102 561.75 568.75 561.75 566.75 +5.50 260 5,105 +52
Sep19 190102 571.50 576.00 571.25 575.00 +5.25 273 5,966 +97
Dec19 190102 586.25 589.75 586.25 589.75 +5.00 83 3,442 +14
Mar20 190102 600.00 600.00 595.00 600.00 +4.75 0 161 +0
Total Volume and Open Interest 6,103 62,021 +244
Oats(CBOT)
Mar19 190102 275.25 278.25 273.75 278.25 +3.00 446 4,260 -193
May19 190102 277.00 281.00 277.00 280.75 +2.75 41 617 +29
Jul19 190102 283.00 283.00 283.00 283.00 +3.25 0 48 +0
Sep19 190102 271.50 271.50 271.50 271.50 +2.50 0 22 +0
Total Volume and Open Interest 487 5,111 -164
Rough Rice(CBOT)
Jan19 190102 10.09 10.09 10.09 10.09 -0.01 792 699 -552
Mar19 190102 10.37 10.52 10.27 10.35 -0.01 1,050 7,083 +461
May19 190102 10.60 10.64 10.46 10.53 -0.01 26 69 +6
Jul19 190102 10.68 10.68 10.68 10.68 -0.01 0 1 +0
Total Volume and Open Interest 1,868 7,854 -85
Live Cattle(CME)
Feb19 190102 124.100 124.200 123.385 123.535 -0.350 22,315 135,109 +1,156
Apr19 190102 126.350 126.450 125.550 125.785 -0.465 16,670 107,365 +3,833
Jun19 190102 117.200 117.300 116.550 117.150 +0.070 10,295 85,523 +1,774
Aug19 190102 113.980 114.500 113.650 114.480 +0.300 4,560 26,477 +980
Oct19 190102 115.535 115.980 115.135 115.950 +0.315 892 9,619 +183
Dec19 190102 117.150 117.700 117.035 117.680 +0.230 290 3,894 +135
Total Volume and Open Interest 56,089 370,076 +7,656
Feeder Cattle(CME)
Jan19 190102 148.700 148.700 146.785 147.950 -0.900 3,016 11,551 -722
Mar19 190102 146.600 146.600 144.435 145.950 -0.800 5,076 23,379 +68
Apr19 190102 147.035 147.185 145.150 146.600 -0.650 915 5,560 +152
May19 190102 147.250 147.400 145.580 146.985 -0.465 498 4,279 +53
Aug19 190102 151.100 151.330 149.800 151.235 +0.035 249 2,992 +33
Sep19 190102 151.000 151.330 149.935 151.285 -0.015 49 299 +14
Oct19 190102 149.985 150.580 149.735 150.580 -0.070 3 54 +1
Total Volume and Open Interest 9,808 48,153 -400
Lean Hogs(CME)
Feb19 190102 61.380 63.430 61.250 61.700 +0.715 12,683 78,940 +346
Apr19 190102 67.750 69.035 67.385 67.550 +0.470 8,398 54,920 +1,609
May19 190102 73.930 74.830 73.830 73.830 +0.445 85 1,678 -11
Jun19 190102 81.650 82.500 81.535 81.785 +0.335 3,044 28,940 +419
Jul19 190102 82.650 83.350 82.580 82.800 +0.320 1,451 17,190 +101
Aug19 190102 82.635 83.180 82.500 82.800 +0.320 1,041 21,286 +340
Oct19 190102 68.700 69.050 68.500 68.980 +0.500 130 6,447 +32
Dec19 190102 62.880 63.180 62.880 63.080 +0.650 63 1,566 +9
Total Volume and Open Interest 26,897 211,140 +2,847
Class III Milk(CME)
Dec18 190102 13.82 13.83 13.81 13.81 -0.02 54 4,263 +16
Jan19 190102 14.34 14.38 14.25 14.30 -0.01 516 4,877 -128
Feb19 190102 14.75 14.77 14.70 14.75 +0.03 294 3,976 +76
Mar19 190102 15.07 15.11 15.00 15.07 +0.04 250 3,418 +53
Apr19 190102 15.52 15.54 15.46 15.48 unch 52 2,043 +0
May19 190102 15.85 15.87 15.79 15.81 -0.02 102 1,891 -30
Jun19 190102 16.09 16.10 16.00 16.02 -0.04 53 2,050 +40
Jul19 190102 16.35 16.37 16.30 16.33 -0.05 20 1,334 +2
Aug19 190102 16.54 16.54 16.52 16.52 -0.02 29 1,111 +12
Sep19 190102 16.72 16.77 16.72 16.73 -0.01 19 1,246 +4
Oct19 190102 16.63 16.65 16.63 16.65 +0.02 14 943 -1
Nov19 190102 16.48 16.52 16.48 16.52 +0.04 17 990 +9
Dec19 190102 16.36 16.40 16.36 16.40 +0.04 18 833 +2
Total Volume and Open Interest 1,438 28,986 +55
Cocoa(ICE)
Mar19 190102 2419 2424 2367 2394 -22 15,364 104,813 -811
May19 190102 2451 2453 2396 2426 -23 8,016 47,022 +1,085
Jul19 190102 2461 2462 2409 2442 -18 5,533 27,536 +1,406
Sep19 190102 2479 2479 2417 2451 -15 2,428 21,443 +586
Dec19 190102 2467 2468 2421 2453 -15 2,079 21,560 +293
Mar20 190102 2467 2472 2434 2456 -16 896 11,745 +524
May20 190102 2457 2472 2451 2465 -16 108 2,597 +107
Total Volume and Open Interest 34,425 238,182 +3,189
Coffee "C"(ICE)
Mar19 190102 101.60 102.65 99.35 99.50 -2.35 9,441 129,525 +683
May19 190102 104.75 105.75 102.50 102.65 -2.30 2,698 57,399 +470
Jul19 190102 107.35 108.50 105.35 105.45 -2.35 1,818 34,131 -8
Sep19 190102 110.10 111.25 108.10 108.25 -2.35 1,180 22,258 -102
Dec19 190102 113.80 114.95 111.95 112.05 -2.30 668 13,067 +377
Mar20 190102 117.10 118.55 115.85 115.85 -2.30 45 5,618 -7
Total Volume and Open Interest 15,879 272,020 +1,409
Orange Juice(ICE)
Jan19 190102 122.95 123.35 122.40 122.40 -2.75 450 797 -375
Mar19 190102 126.70 126.75 122.05 122.70 -3.10 1,318 13,355 +240
May19 190102 126.50 126.50 123.55 124.00 -3.00 101 1,753 -10
Jul19 190102 127.85 127.85 125.45 125.80 -2.55 60 764 +3
Sep19 190102 128.70 129.40 127.05 127.50 -2.40 0 237 +0
Nov19 190102 128.50 129.55 128.50 128.95 -1.90 0 56 +0
Total Volume and Open Interest 1,929 16,968 -142
Sugar #11(ICE)
Mar19 190102 12.10 12.11 11.83 11.93 -0.10 36,381 371,393 +126
May19 190102 12.15 12.17 11.93 12.03 -0.07 13,805 186,629 +1,995
Jul19 190102 12.29 12.31 12.06 12.17 -0.07 8,276 134,874 +220
Oct19 190102 12.59 12.60 12.36 12.47 -0.06 3,531 97,551 +571
Mar20 190102 13.20 13.20 13.00 13.11 -0.04 1,420 47,284 +556
May20 190102 13.20 13.20 13.08 13.17 -0.04 327 11,163 -5
Jul20 190102 13.21 13.22 13.10 13.19 -0.02 290 9,557 +27
Oct20 190102 13.32 13.32 13.19 13.30 -0.02 826 11,813 +590
Total Volume and Open Interest 64,902 875,530 +4,076
London Cocoa(LCE)
Mar19 190102 1769 1769 1740 1763 -3 10,657 73,286 -1,722
May19 190102 1788 1791 1761 1786 +1 7,986 45,599 -229
Jul19 190102 1786 1797 1766 1792 +5 6,596 35,590 +298
Sep19 190102 1784 1795 1765 1791 +6 3,514 29,976 +711
Dec19 190102 1779 1790 1759 1785 +6 4,509 36,223 +812
Mar20 190102 1772 1787 1756 1783 +9 2,663 16,227 +1,281
May20 190102 1782 1789 1782 1788 +9 305 5,362 -102
Total Volume and Open Interest 36,759 246,013 +1,144
London Sugar(LCE)
Mar19 190102 334.00 334.50 327.80 328.80 -3.70 7,051 45,771 -393
May19 190102 338.00 338.40 332.00 332.90 -3.40 2,792 21,068 +1,116
Aug19 190102 343.40 343.50 337.20 338.30 -3.40 875 13,108 -276
Oct19 190102 347.60 347.70 341.50 342.80 -3.30 438 5,526 -44
Dec19 190102 350.20 351.20 347.80 348.80 -2.90 404 3,127 +145
Total Volume and Open Interest 11,857 91,218 +733
Cotton(ICE)
Mar19 190102 72.30 72.59 70.76 70.84 -1.36 11,409 125,063 +461
May19 190102 73.72 73.85 72.20 72.25 -1.25 3,286 37,747 -32
Jul19 190102 74.61 75.00 73.51 73.58 -1.05 1,476 17,161 -156
Oct19 190102 72.44 72.44 72.44 72.44 -1.14 0 8 +0
Dec19 190102 73.38 73.38 72.28 72.33 -0.97 712 30,824 +168
Mar20 190102 73.63 73.81 73.53 73.53 -0.73 35 1,193 +26
Total Volume and Open Interest 16,924 213,318 +473
Lumber(CME)
Jan19 190102 331.5 331.9 328.0 329.0 -3.5 136 785 -45
Mar19 190102 336.8 337.0 332.2 333.2 -3.8 151 2,483 +73
May19 190102 341.6 341.6 338.4 339.0 -1.1 23 613 +5
Jul19 190102 348.9 348.9 348.9 348.9 -1.1 2 144 +0
Total Volume and Open Interest 312 4,036 +33
Crude Oil(NYM)
Feb19 190102 45.80 47.78 44.35 46.54 +1.13 564,385 387,024 +1,158
Mar19 190102 46.12 48.10 44.67 46.86 +1.14 86,780 295,836 +3,724
Apr19 190102 46.48 48.46 45.07 47.24 +1.16 43,979 133,778 +3,249
May19 190102 46.88 48.90 45.52 47.70 +1.19 25,840 113,647 -212
Jun19 190102 47.31 49.35 45.92 48.15 +1.22 44,991 223,740 +5,262
Jul19 190102 47.42 49.68 46.35 48.54 +1.24 24,081 96,809 +5,873
Aug19 190102 47.35 50.01 46.60 48.85 +1.25 13,479 69,872 +4,876
Sep19 190102 48.25 50.28 46.85 49.11 +1.27 15,696 95,950 -1,150
Oct19 190102 47.56 50.46 47.09 49.31 +1.27 8,666 62,144 +3,347
Nov19 190102 48.67 50.71 47.27 49.50 +1.28 4,817 45,072 -453
Dec19 190102 48.84 50.88 47.40 49.66 +1.28 22,696 194,055 +1,203
Jan20 190102 47.85 50.62 47.80 49.77 +1.27 1,315 34,050 +171
Feb20 190102 48.03 50.99 47.91 49.88 +1.26 858 21,702 +72
Mar20 190102 49.99 51.11 48.04 49.99 +1.25 2,115 37,547 +283
Apr20 190102 50.10 50.76 48.43 50.10 +1.24 296 8,310 -72
May20 190102 50.21 50.82 48.61 50.21 +1.22 279 8,264 +5
Total Volume and Open Interest 870,700 2,109,445 +28,764
e-miNY Crude Oil(NYM)
Feb19 190102 45.750 47.775 44.350 46.550 +1.150 26,883 2,978 +84
Mar19 190102 46.100 48.075 44.700 46.850 +1.125 417 506 +10
Apr19 190102 46.450 48.425 45.150 47.250 +1.175 42 217 +2
May19 190102 45.750 48.800 45.700 47.700 +1.200 3 153 -1
Jun19 190102 47.125 49.025 46.075 48.150 +1.225 20 167 +5
Jul19 190102 48.550 49.200 46.800 48.550 +1.250 5 27 +4
Aug19 190102 48.000 49.500 47.200 48.850 +1.250 1 65 +1
Sep19 190102 49.100 49.800 47.400 49.100 +1.250 1 54 +1
Oct19 190102 49.300 49.300 49.300 49.300 +1.250 2 22 +2
Nov19 190102 50.650 50.650 47.875 49.500 +1.275 0 20 +0
Total Volume and Open Interest 27,385 4,396 +117
NY Harbor ULSD(NYM)
Feb19 190102 168.95 174.89 164.24 170.06 +2.12 62,489 116,145 +2,591
Mar19 190102 167.95 174.00 163.37 169.28 +2.29 34,671 69,465 -920
Apr19 190102 166.44 172.68 162.04 168.10 +2.49 18,747 39,210 +286
May19 190102 166.09 172.63 162.05 168.06 +2.57 8,902 27,456 +1,646
Jun19 190102 166.43 173.41 162.83 168.97 +2.69 11,421 30,147 +744
Jul19 190102 168.40 174.54 164.37 170.31 +2.74 4,738 14,155 +1,131
Aug19 190102 167.35 175.64 166.00 171.56 +2.76 1,604 6,902 +354
Sep19 190102 168.95 176.80 166.98 172.81 +2.76 680 6,926 +139
Oct19 190102 170.16 177.88 168.30 173.88 +2.74 366 5,151 +41
Nov19 190102 172.50 178.79 169.19 174.76 +2.73 274 4,282 +1
Dec19 190102 173.40 179.51 169.83 175.48 +2.73 1,990 24,566 +400
Jan20 190102 172.37 178.75 172.37 176.19 +2.72 483 3,976 +54
Feb20 190102 178.30 178.90 172.87 176.34 +2.69 224 3,135 +45
Mar20 190102 176.37 177.74 172.81 176.14 +2.67 401 2,699 +113
Total Volume and Open Interest 162,287 369,244 +682
RBOB Gasoline(NYM)
Feb19 190102 131.36 137.90 126.85 132.56 +2.35 57,837 135,749 +255
Mar19 190102 132.10 138.67 127.90 133.47 +2.27 26,686 82,945 -728
Apr19 190102 150.44 156.55 146.13 151.52 +2.37 8,903 34,927 +89
May19 190102 151.67 157.64 147.36 152.75 +2.52 5,825 34,122 +801
Jun19 190102 151.90 158.11 147.86 153.40 +2.64 6,786 27,702 -160
Jul19 190102 149.22 157.25 147.71 153.12 +2.70 3,641 15,605 +156
Aug19 190102 148.47 156.53 146.72 152.09 +2.71 1,193 7,461 -75
Sep19 190102 146.30 154.90 144.85 150.37 +2.69 737 15,468 +88
Oct19 190102 135.41 143.12 133.71 139.15 +2.78 264 8,241 +61
Nov19 190102 133.77 141.20 132.48 137.34 +2.82 151 3,908 +18
Total Volume and Open Interest 129,822 391,353 -7,372
e-miNY RBOB Gasoline(NYM)
Feb19 190102 132.60 132.60 132.56 132.56 +2.35      
Mar19 190102 133.47 133.47 133.47 133.47 +2.27      
Apr19 190102 151.52 151.52 151.52 151.52 +2.37      
May19 190102 152.75 152.75 152.75 152.75 +2.52      
Total Volume and Open Interest      
Natural Gas(NYM)
Feb19 190102 2.921 3.039 2.905 2.958 +0.018 132,470 182,310 +9,288
Mar19 190102 2.844 2.926 2.821 2.829 -0.022 51,876 257,193 -603
Apr19 190102 2.684 2.725 2.621 2.627 -0.056 38,507 151,511 +3,702
May19 190102 2.676 2.707 2.599 2.605 -0.067 22,844 114,217 +3,108
Jun19 190102 2.720 2.746 2.642 2.645 -0.072 11,795 44,623 -131
Jul19 190102 2.750 2.785 2.682 2.684 -0.076 9,961 55,826 -41
Aug19 190102 2.766 2.784 2.679 2.679 -0.078 4,005 48,141 +899
Sep19 190102 2.733 2.750 2.652 2.652 -0.073 2,819 41,109 +690
Oct19 190102 2.750 2.777 2.678 2.680 -0.072 10,633 98,192 +523
Nov19 190102 2.790 2.819 2.728 2.728 -0.071 1,449 37,630 -6
Dec19 190102 2.964 2.974 2.876 2.877 -0.069 670 39,389 -154
Jan20 190102 3.068 3.084 2.993 2.993 -0.070 3,049 39,379 -969
Feb20 190102 3.021 3.021 2.930 2.930 -0.068 570 11,340 -202
Mar20 190102 2.831 2.845 2.760 2.760 -0.067 702 14,622 +11
Apr20 190102 2.533 2.550 2.496 2.497 -0.036 1,071 20,201 +335
May20 190102 2.491 2.498 2.450 2.450 -0.035 139 8,407 +112
Total Volume and Open Interest 294,106 1,215,341 +17,395
Brent Crude Oil(ICE)
Mar19 190102 54.12 56.56 52.51 54.91 +1.11 239,069 494,373 +11,294
Apr19 190102 54.44 56.79 52.76 55.15 +1.13 48,500 184,503 +5,727
May19 190102 54.66 57.07 53.08 55.46 +1.15 31,343 114,181 +1,375
Jun19 190102 54.96 57.32 53.35 55.74 +1.17 48,967 251,028 +2,188
Jul19 190102 55.03 57.44 53.56 55.95 +1.19 8,966 101,250 -46
Aug19 190102 55.13 57.56 53.69 56.09 +1.21 6,996 69,791 +897
Sep19 190102 55.16 57.59 53.76 56.15 +1.23 9,620 93,801 -180
Oct19 190102 55.22 57.64 53.90 56.21 +1.23 3,416 46,891 -490
Nov19 190102 55.28 57.57 54.17 56.29 +1.22 2,412 64,746 +406
Dec19 190102 55.43 57.84 54.02 56.36 +1.22 27,575 217,519 -1,270
Jan20 190102 54.33 56.45 54.33 56.45 +1.20 2,023 33,116 -293
Feb20 190102 56.54 56.54 56.54 56.54 +1.19 503 30,988 -31
Mar20 190102 56.64 56.64 56.64 56.64 +1.17 630 27,858 +19
Apr20 190102 56.74 56.74 56.74 56.74 +1.16 778 14,456 +26
Total Volume and Open Interest 444,949 2,157,599 -27,439
Gas Oil(ICE)
Jan19 190102 503.50 524.00 491.25 517.00 +6.25 44,046 94,479 -4,085
Feb19 190102 504.25 524.75 491.50 518.00 +6.75 55,125 135,639 +2,245
Mar19 190102 505.25 525.25 492.25 519.00 +7.25 38,736 84,266 +989
Apr19 190102 505.50 525.25 492.50 519.00 +7.50 12,672 51,502 -1,617
May19 190102 505.50 525.50 493.50 519.75 +7.75 8,216 39,926 +530
Jun19 190102 508.50 528.25 496.50 522.50 +8.00 13,872 62,935 +653
Jul19 190102 511.50 531.25 500.25 525.50 +7.75 4,013 29,763 +780
Aug19 190102 515.25 534.75 504.00 529.00 +8.00 1,528 23,929 +167
Sep19 190102 519.00 537.50 507.75 532.25 +8.00 2,432 30,290 +316
Oct19 190102 519.00 540.75 511.25 535.75 +8.00 1,796 21,934 +93
Total Volume and Open Interest 201,063 816,821 +3,325
Ethanol(CBOT)
Jan19 190102 1.258 1.268 1.256 1.266 +0.002 50 323 -15
Feb19 190102 1.290 1.290 1.266 1.276 +0.006 147 1,918 -11
Mar19 190102 1.289 1.298 1.286 1.294 +0.004 30 502 +11
Apr19 190102 1.312 1.312 1.312 1.312 +0.003 6 23 +0
May19 190102 1.325 1.325 1.325 1.325 +0.003 3 36 +0
Jun19 190102 1.359 1.359 1.359 1.359 +0.003 0 2 +0
Jul19 190102 1.381 1.381 1.381 1.381 +0.003      
Aug19 190102 1.381 1.381 1.381 1.381 +0.003      
Total Volume and Open Interest 236 2,804 -15
WTI Crude Oil(ICE)
Feb19 190102 45.91 47.77 44.36 46.54 +1.13 28,957 59,625 -773
Mar19 190102 46.23 48.05 44.70 46.86 +1.14 40,728 76,175 -497
Apr19 190102 46.59 48.39 45.10 47.24 +1.16 18,230 33,687 +418
May19 190102 47.01 48.88 45.51 47.70 +1.19 10,420 21,191 +169
Jun19 190102 47.43 49.31 45.95 48.15 +1.22 18,805 79,343 +744
Jul19 190102 46.48 49.64 46.31 48.54 +1.24 6,528 15,696 +766
Aug19 190102 47.28 50.00 46.59 48.85 +1.25 3,021 12,574 +2
Sep19 190102 47.51 50.21 46.84 49.11 +1.27 2,167 24,665 -61
Oct19 190102 47.53 50.34 47.04 49.31 +1.27 1,044 6,115 +314
Nov19 190102 49.50 49.50 49.50 49.50 +1.28 119 4,553 -11
Dec19 190102 47.77 50.66 47.40 49.66 +1.28 7,827 101,231 +1,240
Jan20 190102 49.77 49.77 49.77 49.77 +1.27 186 4,152 +68
Feb20 190102 49.88 49.88 49.88 49.88 +1.26 33 3,224 +7
Mar20 190102 49.99 49.99 49.99 49.99 +1.25 10 7,102 +10
Apr20 190102 50.10 50.10 50.10 50.10 +1.24 3 1,758 -3
May20 190102 50.21 50.21 50.21 50.21 +1.22 3 1,459 +3
Total Volume and Open Interest 144,717 556,209 +2,329
US Dollar Index(ICE)
Mar19 190102 95.690 96.560 95.375 96.423 +0.688 14,168 49,821 +152
Jun19 190102 95.080 96.010 95.000 95.912 +0.677 24 794 +13
Sep19 190102 95.420 95.420 95.420 95.420 +0.685 0 214 +0
Total Volume and Open Interest 14,193 50,833 +166
Australian Dollar(CME)
Mar19 190102 70.54 70.59 69.91 70.08 -0.44 62,929 119,972 -380
Jun19 190102 70.31 70.55 70.05 70.19 -0.43 5 658 +0
Sep19 190102 70.29 70.35 70.26 70.29 -0.42 8 126 +5
Total Volume and Open Interest 64,821 121,776 -444
British Pound(CME)
Mar19 190102 127.99 128.20 126.27 126.56 -1.34 57,575 206,627 +1,403
Jun19 190102 128.46 128.51 126.90 127.11 -1.33 2 601 +1
Sep19 190102 127.64 127.64 127.64 127.64 -1.33 0 304 +0
Total Volume and Open Interest 58,054 211,978 +1,485
Canadian Dollar(CME)
Mar19 190102 73.46 73.82 73.32 73.73 +0.22 68,600 164,412 +9,106
Jun19 190102 73.53 73.90 73.50 73.86 +0.21 42 2,560 +34
Sep19 190102 73.82 74.01 73.82 73.99 +0.22 38 986 +29
Dec19 190102 74.02 74.16 73.89 74.09 +0.21 10 180 +10
Total Volume and Open Interest 68,854 169,573 +9,260
Japanese Yen(CME)
Mar19 190102 91.72 92.51 91.66 92.11 +0.40 110,107 211,634 -5,779
Jun19 190102 92.42 93.15 92.41 92.80 +0.39 14 577 +4
Sep19 190102 93.67 93.68 93.38 93.52 +0.40 0 84 +0
Total Volume and Open Interest 111,568 214,774 -5,822
Swiss Franc(CME)
Mar19 190102 102.58 102.79 101.51 101.67 -0.77 29,770 69,163 -2,036
Jun19 190102 102.85 103.68 102.48 102.58 -0.78 1 95 +1
Sep19 190102 103.50 104.48 103.50 103.50 -0.79 1 21 +0
Total Volume and Open Interest 29,773 69,290 -2,034
EuroFX(CME)
Mar19 190102 115.33 115.69 113.96 114.14 -1.09 141,218 490,138 +1,817
Jun19 190102 116.50 116.57 114.88 115.05 -1.09 52 8,235 +24
Sep19 190102 116.70 116.70 115.95 115.95 -1.09 7 1,021 +5
Total Volume and Open Interest 145,697 510,071 +2,101
Mexican Peso(CME)
Jan19 190102 511.00 511.00 511.00 511.00 +3.25 0 5 +0
Feb19 190102 508.25 508.25 508.25 508.25 +3.13      
Total Volume and Open Interest 44,963 152,204 +1,140
Brazilian Real(CME)
Feb19 190102 257.35 263.95 256.30 261.60 +3.55 6,787 16,846 +2,618
Mar19 190102 258.30 263.00 258.30 261.05 +4.05 18 499 +0
Apr19 190102 260.35 260.35 260.35 260.35 +3.95      
May19 190102 259.70 259.70 259.70 259.70 +3.95      
Total Volume and Open Interest 7,158 21,486 +2,505
30-Year T-Bonds(CBOT)
Mar19 190102 145~230 147~140 145~190 146~240 +0~240 261,148 949,443 -2,733
Jun19 190102 145~110 146~010 145~110 146~010 +0~250 5 58 +1
Sep19 190102 146~010 146~010 146~010 146~010 +0~250      
Total Volume and Open Interest 261,153 949,501 -2,732
10-Year T-Notes(CBOT)
Mar19 190102 121~260 122~165 121~260 122~060 +0~055 1,312,658 4,051,756 +4,178
Jun19 190102 122~145 122~235 122~095 122~110 +0~060 1,242 1,608 +312
Sep19 190102 122~180 122~180 122~180 122~180 +0~060      
Total Volume and Open Interest 1,313,900 4,053,364 +4,490
5-Year T-Notes(CBOT)
Mar19 190102 114~172 114~290 114~170 114~220 unch 790,408 4,703,546 +11,150
Jun19 190102 114~234 114~234 114~234 114~234 +0~014      
Sep19 190102 114~234 114~234 114~234 114~234 +0~014      
Total Volume and Open Interest 793,515 4,706,303 +11,744
2 Year T-Notes(CBOT)
Mar19 190102 106~034 106~064 106~026 106~040 -0~010 224,662 2,742,129 +16,420
Jun19 190102 106~070 106~070 106~070 106~070 +0~006 0 5 +0
Sep19 190102 106~070 106~070 106~070 106~070 +0~006      
Total Volume and Open Interest 224,876 2,742,192 +15,556
Eurodollars(CME)
Mar19 190102 97.290 97.300 97.280 97.290 unch 150,310 1,417,955 -1,331
Jun19 190102 97.315 97.330 97.290 97.300 -0.015 244,174 1,242,745 +1,816
Sep19 190102 97.330 97.355 97.310 97.320 -0.020 221,595 1,261,707 -4,226
Dec19 190102 97.345 97.370 97.325 97.330 -0.020 236,612 1,736,271 -1,739
Mar20 190102 97.430 97.475 97.420 97.430 -0.015 213,876 1,162,809 -1,232
Jun20 190102 97.490 97.545 97.480 97.495 -0.010 154,342 1,025,248 -2,031
Sep20 190102 97.525 97.585 97.515 97.535 -0.010 141,264 802,914 +11,348
Dec20 190102 97.505 97.575 97.495 97.520 -0.010 159,513 958,234 -8,946
Mar21 190102 97.530 97.610 97.525 97.555 -0.005 100,019 570,227 +1,992
Jun21 190102 97.535 97.620 97.525 97.565 +0.005 74,989 404,211 +1,777
Sep21 190102 97.515 97.615 97.515 97.560 +0.010 85,752 316,884 +11,412
Dec21 190102 97.480 97.575 97.470 97.520 +0.015 85,448 287,866 -12,357
Mar22 190102 97.455 97.560 97.450 97.505 +0.020 51,772 239,694 +1,861
Jun22 190102 97.430 97.540 97.430 97.490 +0.025 36,591 179,006 -1,257
Sep22 190102 97.405 97.520 97.405 97.470 +0.025 34,554 150,726 +4,096
Dec22 190102 97.370 97.485 97.370 97.440 +0.030 25,805 150,066 +2,224
Mar23 190102 97.345 97.455 97.345 97.410 +0.025 21,883 72,930 -142
Jun23 190102 97.320 97.420 97.315 97.375 +0.025 21,088 80,298 +994
Total Volume and Open Interest 2,159,386 12,639,973 +5,002
Ultra T-Bond(CBOT)
Mar19 190102 160~12 162~16 160~10 161~21 +1~00 119,246 1,098,701 +5,054
Jun19 190102 162~17 162~17 162~17 162~17 +1~00      
Sep19 190102 162~17 162~17 162~17 162~17 +1~00      
Total Volume and Open Interest 119,246 1,098,701 +5,054
Ultra 10-Yr T-Note(CBOT)
Mar19 190102 129~280 130~265 129~250 130~125 +0~100 157,592 711,420 +8,376
Jun19 190102 130~125 130~125 130~125 130~125 +0~100      
Sep19 190102 130~125 130~125 130~125 130~125 +0~100      
Total Volume and Open Interest 157,592 711,420 +8,376
30 Day Federal Funds(CBOT)
Jan19 190102 97.598 97.603 97.598 97.600 unch 6,999 354,491 -1,348
Feb19 190102 97.600 97.610 97.600 97.600 unch 21,297 267,080 +9,093
Mar19 190102 97.595 97.605 97.595 97.595 unch 6,439 76,478 +1,103
Apr19 190102 97.590 97.600 97.585 97.590 unch 31,496 335,209 +10,567
May19 190102 97.585 97.595 97.575 97.580 -0.005 17,437 167,639 +7,457
Jun19 190102 97.580 97.595 97.575 97.575 -0.010 3,309 74,445 -1,155
Total Volume and Open Interest 164,333 2,269,486 +24,425
Japanese Govt Bonds(SGX)
Mar19 190102 152.64 152.65 152.45 152.50 -0.13 1,008 18,352 -304
Jun19 190102 152.50 152.50 152.50 152.50 -0.13      
Sep19 190102 152.50 152.50 152.50 152.50 -0.13      
Total Volume and Open Interest 1,008 18,352 -304
Euro-Buxl(EUREX)
Mar19 190102 181.04 184.20 181.00 183.40 +2.78 19,073 231,513 +1,349
Jun19 190102 181.88 181.88 181.88 181.88 +2.78      
Sep19 190102 181.88 181.88 181.88 181.88 +2.78      
Total Volume and Open Interest 19,073 231,513 +1,349
Euro-Bund(EUREX)
Mar19 190102 163.70 164.94 163.58 164.64 +1.10 334,721 1,837,418 +1,471
Jun19 190102 161.18 162.35 161.18 162.08 +1.08 6 82 +4
Sep19 190102 162.08 162.08 162.08 162.08 +1.08      
Total Volume and Open Interest 334,727 1,837,500 +1,475
Euro-Bobl(EUREX)
Mar19 190102 132.52 133.01 132.52 132.86 +0.34 214,058 1,405,205 +380
Jun19 190102 131.00 132.23 131.00 132.23 +0.34 0 28 +3
Sep19 190102 132.23 132.23 132.23 132.23 +0.34      
Total Volume and Open Interest 214,058 1,405,233 +383
Euro-Schatz(EUREX)
Mar19 190102 111.95 112.01 111.93 111.96 +0.02 213,949 1,811,281 +46,160
Jun19 190102 111.93 111.93 111.93 111.93 +0.02      
Sep19 190102 111.93 111.93 111.93 111.93 +0.02      
Total Volume and Open Interest 213,949 1,811,281 +46,160
3-Mth Euribor(EUREX)
Mar19 190102 100.300 100.300 100.300 100.300 +0.005 0 3,124 +0
Jun19 190102 100.295 100.295 100.295 100.295 unch 0 2,578 +0
Sep19 190102 100.280 100.280 100.280 100.280 unch 0 2,263 +0
Total Volume and Open Interest 0 14,819 +0
Long Gilt(LIFFE)
Mar19 190102 123~14 124~06 123~14 123~24 +0~19 97,033 767,034 +594
Jun19 190102 126~21 126~21 126~21 126~21 +0~22      
Total Volume and Open Interest 97,033 767,034 +594
3-Mth Short Sterling(LIFFE)
Mar19 190102 99.06 99.08 99.06 99.07 +0.01 24,411 854,049 +411
Jun19 190102 98.99 99.03 98.99 99.02 +0.03 26,995 433,100 +4,387
Sep19 190102 98.94 99.00 98.94 98.99 +0.04 37,824 512,104 -3,285
Dec19 190102 98.89 98.96 98.89 98.94 +0.05 49,557 491,769 +2,613
Mar20 190102 98.86 98.94 98.86 98.92 +0.06 26,981 302,849 -1,825
Jun20 190102 98.83 98.91 98.83 98.89 +0.06 24,868 290,126 -2,133
Total Volume and Open Interest 350,954 3,960,259 +514
3-Mth Euribor(LIFFE)
Mar19 190102 100.300 100.300 100.295 100.295 unch 23,232 553,411 -5,251
Jun19 190102 100.295 100.295 100.290 100.290 unch 33,117 710,998 -105
Sep19 190102 100.280 100.285 100.275 100.275 unch 27,530 680,901 +1,180
Total Volume and Open Interest 595,255 4,962,281 -11,562
3-Mth Aus T-Bills(SFE)
Mar19 190102 98.05 98.08 98.05 98.08 +0.02 17,294 212,326 -2,218
Jun19 190102 98.09 98.12 98.09 98.11 +0.02 14,992 217,948 +3,228
Sep19 190102 98.12 98.15 98.11 98.15 +0.03 10,182 186,290 -1,493
Dec19 190102 98.14 98.17 98.13 98.17 +0.04 14,100 183,990 +1,728
Mar20 190102 98.14 98.17 98.14 98.17 +0.04 6,896 121,664 +1,317
Jun20 190102 98.13 98.17 98.13 98.17 +0.04 4,764 110,937 +1,129
Sep20 190102 98.12 98.15 98.12 98.15 +0.04 1,282 53,058 +498
Dec20 190102 98.10 98.12 98.08 98.12 +0.05 2,014 25,466 +421
Mar21 190102 98.08 98.08 98.08 98.08 +0.05 261 4,773 +211
Jun21 190102 98.05 98.06 98.05 98.06 +0.05 225 3,482 +15
Total Volume and Open Interest 72,500 1,121,897 +5,318
10-Year Aus T-Bonds(SFE)
Mar19 190102 97.68 97.72 97.68 97.71 +0.03 75,775 1,216,102 +4,720
Jun19 190102 97.71 97.71 97.71 97.71 +0.03      
Total Volume and Open Interest 75,775 1,216,102 +4,720
3-Year Aus T-Bonds(SFE)
Mar19 190102 98.21 98.24 98.20 98.23 +0.03 82,749 1,037,746 -5,045
Jun19 190102 98.23 98.23 98.23 98.23 +0.03      
Total Volume and Open Interest 82,749 1,037,746 -5,045
Gold(CMX)
Feb19 190102 1285.0 1291.0 1280.6 1284.1 +2.8 162,727 324,295 +1,764
Apr19 190102 1291.4 1297.0 1287.0 1290.5 +2.8 4,607 57,305 +1,507
Jun19 190102 1297.2 1303.4 1293.5 1296.9 +2.7 1,503 42,091 +842
Aug19 190102 1302.9 1309.3 1299.7 1303.1 +2.9 749 9,921 +211
Oct19 190102 1306.6 1315.8 1306.0 1309.2 +2.9 48 2,150 -25
Dec19 190102 1319.9 1321.9 1315.0 1315.3 +2.8 618 9,333 +132
Feb20 190102 1324.4 1327.7 1321.3 1321.3 +2.8 5 320 -2
Apr20 190102 1332.5 1332.5 1327.2 1327.2 +2.8 0 71 +0
Jun20 190102 1332.8 1332.8 1332.8 1332.8 +2.6 80 755 -2
Aug20 190102 1338.4 1338.4 1338.4 1338.4 +2.4 0 4 +0
Oct20 190102 1344.3 1344.3 1344.3 1344.3 +2.4      
Dec20 190102 1349.5 1349.5 1349.5 1349.5 +2.4 0 972 +0
Total Volume and Open Interest 171,148 448,092 +3,934
Silver(CMX)
Mar19 190102 1555.0 1568.0 1538.5 1564.9 +10.9 60,780 142,227 +263
May19 190102 1562.0 1576.0 1547.5 1573.5 +10.9 1,863 10,320 +130
Jul19 190102 1567.5 1585.0 1558.5 1581.9 +10.8 740 12,409 +33
Sep19 190102 1571.5 1592.5 1571.0 1590.7 +11.0 215 2,798 +115
Dec19 190102 1579.5 1604.0 1579.5 1603.5 +11.2 159 4,321 +86
Mar20 190102 1616.4 1616.4 1616.4 1616.4 +11.2 50 180 +50
May20 190102 1624.7 1624.7 1624.7 1624.7 +11.2 0 2 +0
Total Volume and Open Interest 64,240 174,249 +791
Platinum(NYMEX)
Jan19 190102 791.9 800.2 787.3 799.1 +3.2 4,129 513 -3,306
Apr19 190102 801.4 805.6 787.9 804.0 +3.4 16,572 79,923 +4,466
Jul19 190102 805.5 809.9 793.1 809.1 +3.5 280 1,263 +128
Oct19 190102 804.0 815.7 804.0 815.7 +4.1 3 47 +1
Total Volume and Open Interest 21,018 81,802 +1,311
Palladium(NYMEX)
Mar19 190102 1198.90 1200.90 1190.10 1198.80 +1.60 3,260 23,388 +90
Jun19 190102 1183.00 1184.70 1177.10 1183.10 +1.30 72 3,087 +42
Sep19 190102 1166.50 1166.50 1166.50 1166.50 +0.90 2 23 +0
Total Volume and Open Interest 3,334 26,499 +132
Copper(CMX)
Mar19 190102 264.20 267.50 259.45 262.30 -0.80 53,562 128,939 -549
May19 190102 266.30 268.00 260.20 263.05 -0.65 3,524 32,095 +256
Jul19 190102 266.95 267.80 260.85 263.75 -0.35 870 18,073 -95
Sep19 190102 264.00 267.50 261.65 264.25 -0.20 279 13,786 +55
Dec19 190102 267.00 267.00 262.95 264.75 +0.15 134 12,069 +52
Total Volume and Open Interest 61,557 218,662 +76
E-mini DJIA Index(CBOT)
Mar19 190102 23320 23417 22786 23325 +57 317,883 73,152 -2,571
Jun19 190102 23390 23432 22811 23343 +60 369 306 +53
Sep19 190102 23322 23407 22862 23377 +68 0 5 +0
Dec19 190102 23410 23410 22946 23410 +88      
Total Volume and Open Interest 318,252 73,463 -2,518
S & P 500(CME)
Mar19 190102 2511.40 2520.90 2453.00 2511.00 +5.80 3,419 34,008 +2,094
Jun19 190102 2514.70 2514.70 2514.70 2514.70 +6.20 4 49 +4
Sep19 190102 2517.90 2517.90 2517.90 2517.90 +7.40 5 3 +3
Dec19 190102 2523.70 2523.70 2523.70 2523.70 +9.30      
Total Volume and Open Interest 3,428 34,060 +2,101
S & P 500 E-Mini(CME)
Mar19 190102 2508.00 2521.25 2452.25 2511.00 +5.75 2,011,392 2,695,857 -21,950
Jun19 190102 2509.50 2524.25 2456.50 2514.75 +6.25 7,070 22,469 +1,610
Sep19 190102 2461.25 2526.00 2459.75 2518.00 +7.50 91 1,128 +60
Dec19 190102 2525.00 2526.50 2476.25 2523.75 +9.25 4 13 +0
Total Volume and Open Interest 2,018,557 2,719,467 -20,280
NASDAQ 100 E-Mini(CME)
Mar19 190102 6349.50 6409.25 6154.00 6371.00 +37.75 644,735 206,995 -1,055
Jun19 190102 6388.00 6430.25 6179.25 6393.00 +37.00 1,060 899 +28
Sep19 190102 6386.25 6439.75 6207.75 6418.75 +42.00 2 13 +1
Total Volume and Open Interest 645,797 207,911 -1,026
S&P Midcap 400(CME) e-Mini
Mar19 190102 1663.50 1672.50 1630.50 1658.90 -3.30 20,339 69,436 +1,630
Jun19 190102 1662.30 1670.20 1638.60 1662.30 -4.20 0 3 +0
Sep19 190102 1665.50 1665.50 1656.60 1665.50 -4.30 0 1 +0
Total Volume and Open Interest 20,339 69,440 +1,630
Volatility Index(CBOE)
Jan19 190102 24.00 25.88 23.10 23.13 -1.05 112,832 144,628 -9,156
Feb19 190102 22.25 23.47 21.75 21.88 -0.40 66,805 95,035 +6,052
Mar19 190102 21.50 22.40 21.15 21.38 -0.20 21,852 36,861 -545
Apr19 190102 20.90 21.58 20.65 20.88 -0.10 10,443 30,085 -1,082
Total Volume and Open Interest 220,718 376,364 -4,314
S & P 600(CME)
Mar19 190102 848.50 848.50 848.50 848.50 +4.20      
Jun19 190102 849.10 849.10 849.10 849.10 +4.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190102 1353.20 1362.80 1323.50 1356.20 +7.20 165,135 465,078 -3,934
Jun19 190102 1337.80 1364.60 1328.10 1360.00 +7.40 34 44 +33
Sep19 190102 1366.60 1366.60 1366.60 1366.60 +6.50      
Total Volume and Open Interest 165,169 465,122 -3,901
Nikkei 225(CME)
Mar19 190102 19900 20005 19320 19855 -5 13,276 19,810 -268
Jun19 190102 19710 19780 19195 19710 +10 1 36 +0
Total Volume and Open Interest 13,277 19,846 -268
Nikkei 225(SGX)
Mar19 190102 19965 19995 19485 19550 -385 114,088 161,150 +474
Jun19 190102 19380 19380 19380 19380 -385 0 1,518 +7
Sep19 190102 19340 19340 19340 19340 -385      
Total Volume and Open Interest 115,630 180,839 +6,454
Nikkei 225 Mini(JPX)
Mar19 181228 19930 20055 19495 20000 -20 830,156 265,227 -14,464
Jun19 181228 19740 19860 19300 19810 +10 16,707 7,583 +98
Sep19 181228 19700 19810 19270 19760 -10 332 730 +15
Total Volume and Open Interest 919,592 407,574 -6,340
Nikkei 225(JPX)
Mar19 181228 19930 20060 19500 20000 -20 69,955 279,873 +2,113
Jun19 181228 19740 19850 19310 19810 +10 536 11,664 -41
Sep19 181228 19490 19760 19490 19760 -10 7 249 +0
Total Volume and Open Interest 70,518 382,743 +2,295
Nikkei 225(CME) Yen
Mar19 190102 19870 19950 19270 19815 unch 43,359 60,197 +503
Jun19 190102 19630 19725 19110 19630 unch 4 31 +2
Sep19 190102 19625 19625 19625 19625 unch      
Total Volume and Open Interest 43,367 60,283 +507
Nikkei 225(CME) e-Mini Yen
Mar19 190102 19820 19900 19530 19820 unch 0 1 +0
Jun19 190102 19630 19630 19630 19630 unch      
Sep19 190102 19630 19630 19630 19630 unch      
Total Volume and Open Interest 0 1 +0
CAC 40(EURONEXT)
Jan19 190102 4647.5 4707.0 4603.0 4686.5 -42.0 84,052 292,769 -8,494
Feb19 190102 4635.0 4702.0 4604.5 4683.5 -42.0 17 5,055 -8
Mar19 190102 4650.0 4690.0 4599.0 4681.0 -42.0 138 12,060 -22
Total Volume and Open Interest 84,207 376,415 -8,524
Hang Seng Index(HKFE)
Jan19 190102 25856 25868 24975 24975 -879 165,875 111,624 +8,275
Feb19 190102 25719 25740 24947 24947 -876      
Mar19 190102 25792 25792 24967 24967 -878 939 17,946 +117
Total Volume and Open Interest 211,165 161,280 -6,281
DAX(EUREX)
Mar19 190102 10668.0 10707.0 10378.5 10570.0 +8.5 123,093 115,953 -11,131
Jun19 190102 10510.0 10635.0 10422.5 10587.0 +8.5 185 706 -9
Sep19 190102 10549.5 10576.5 10497.0 10576.5 +8.5      
Total Volume and Open Interest 123,278 116,659 -11,140
Mini-DAX(EUREX)
Mar19 190102 10662.0 10700.0 10379.0 10570.0 +8.5 71,205 11,124 -738
Jun19 190102 10491.0 10645.0 10418.0 10587.0 +8.5 179 298 -65
Sep19 190102 10576.5 10576.5 10576.5 10576.5 +8.5      
Total Volume and Open Interest 71,384 11,422 -803
DJ EuroSTOXX 50(EUREX)
Mar19 190102 2999 3007 2923 2978 +4 1,177,785 3,719,645 -44,394
Jun19 190102 2918 2921 2844 2896 +4 494 182,002 -296
Sep19 190102 2835 2886 2835 2886 +4 5 32 +19
Total Volume and Open Interest 1,178,284 4,003,931 -44,671
Swiss Market Index(EUREX)
Mar19 181228 8179 8362 8144 8310 +252 61,193 218,919 +9,198
Jun19 181228 8050 8140 8050 8132 +252 16 18,360 +0
Sep19 181228 8108 8108 8108 8108 +250 0 1  
Total Volume and Open Interest 61,917 237,280  
FT-SE 100(EURONEXT)
Mar19 190102 6695.00 6701.50 6537.00 6667.00 +8.00 124,794 661,246 +2,954
Jun19 190102 6586.00 6586.00 6586.00 6586.00 +7.00 0 18 +0
Sep19 190102 6521.00 6521.00 6521.00 6521.00 +7.00 0 19 +0
Total Volume and Open Interest 124,795 661,284 +2,955
SPI 200(SFE)
Mar19 190102 5592.0 5595.0 5484.0 5487.0 -74.0 59,806 289,229 +4,794
Jun19 190102 5474.0 5474.0 5474.0 5474.0 -74.0 0 3,080 +0
Sep19 190102 5419.0 5419.0 5419.0 5419.0 -74.0 0 2,841 +0
Total Volume and Open Interest 60,155 296,665 +4,938
FTSE MIB(ISE)
Mar19 190102 18115.00 18340.00 17855.00 18238.00 +32.00 31,235 80,599 +80,599
Jun19 190102 17535.00 17855.00 17395.00 17758.00 +29.00 54 70 +70
Sep19 190102 17628.00 17628.00 17628.00 17628.00 +29.00      
Total Volume and Open Interest 31,289 80,669 -2,028
KOSPI 200(KFE)
Mar19 190102 262.40 264.75 258.30 258.85 -3.15 238,062 286,341 -367
Jun19 190102 262.45 265.00 258.80 259.20 -3.30 316 21,699 -35
Sep19 190102 259.85 259.85 259.85 259.85 -4.15 5 140 -2
Total Volume and Open Interest 238,383 348,873 +224
GSCI(CME)
Jan19 190102 370.15 384.35 370.05 377.10 +1.85 27 15,218 +0
Feb19 190102 377.15 377.15 377.15 377.15 +1.85      
Mar19 190102 379.65 379.65 379.65 379.65 +1.85      
Total Volume and Open Interest 27 15,218 +0
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