Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 03, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 190103 893.50 900.75 892.25 900.25 +5.50 13,220 7,237 -4,601
Mar19 190103 906.00 913.50 904.25 912.75 +5.75 59,412 342,136 +3,388
May19 190103 919.00 926.00 916.75 925.50 +6.00 16,730 132,627 +759
Jul19 190103 930.50 938.00 928.75 937.25 +6.00 11,194 115,467 +1,222
Aug19 190103 935.50 942.00 934.00 941.75 +5.75 346 8,971 +36
Sep19 190103 936.50 943.00 935.75 943.00 +5.25 113 3,514 +43
Nov19 190103 942.25 949.50 941.25 948.50 +4.75 3,350 50,425 +499
Jan20 190103 953.25 959.75 952.00 959.00 +4.00 62 1,725 -13
Mar20 190103 962.00 968.00 960.00 967.00 +4.00 48 1,179 +8
May20 190103 973.00 973.00 973.00 973.00 +3.00 1 403 +0
Jul20 190103 980.00 980.75 980.00 980.75 +2.75 4 700 -3
Aug20 190103 980.00 980.00 980.00 980.00 +2.75 1 52 +1
Sep20 190103 975.00 975.00 975.00 975.00 +3.50 0 51 +0
Nov20 190103 971.00 976.00 971.00 975.50 +4.50 22 1,088 +7
Total Volume and Open Interest 104,503 665,638 +1,346
Soybean Meal(CBOT)
Jan19 190103 311.30 313.50 310.10 312.70 +1.70 4,293 4,310 -1,722
Mar19 190103 314.90 317.90 313.40 316.70 +1.80 34,766 191,176 +272
May19 190103 318.00 321.10 317.00 320.00 +1.70 10,553 88,369 -683
Jul19 190103 321.30 324.30 320.30 323.30 +1.70 8,275 65,212 +547
Aug19 190103 322.30 325.60 322.00 324.70 +1.60 598 13,598 +203
Sep19 190103 323.50 326.30 323.00 325.50 +1.40 199 12,735 +36
Oct19 190103 323.70 326.60 323.10 325.50 +1.30 207 11,902 -1
Dec19 190103 325.00 327.90 324.40 326.90 +1.30 1,227 32,351 +0
Jan20 190103 326.10 328.50 326.00 328.00 +1.20 17 3,210 +10
Mar20 190103 329.10 329.40 327.50 329.10 +1.30 3 3,530 +0
Total Volume and Open Interest 60,139 427,779 -1,337
Soybean Oil(CBOT)
Jan19 190103 28.04 28.18 27.98 28.18 +0.28 8,252 2,775 -3,344
Mar19 190103 28.25 28.46 28.20 28.43 +0.25 32,309 225,398 +1
May19 190103 28.51 28.72 28.46 28.69 +0.25 11,265 97,497 +1,020
Jul19 190103 28.75 28.98 28.73 28.97 +0.26 7,497 72,468 +2,486
Aug19 190103 28.89 29.12 28.88 29.10 +0.25 753 13,840 -231
Sep19 190103 29.10 29.24 29.03 29.24 +0.26 352 11,875 -32
Oct19 190103 29.14 29.34 29.13 29.34 +0.26 365 8,294 -35
Dec19 190103 29.38 29.56 29.34 29.54 +0.22 2,118 33,303 +331
Jan20 190103 29.79 29.82 29.63 29.80 +0.21 39 2,478 -30
Mar20 190103 30.04 30.11 30.04 30.11 +0.22 3 3,306 +1
Total Volume and Open Interest 63,020 475,932 +153
Canola(WCE)
Jan19 190103 482.1 482.1 482.1 482.1 +0.3 153 411 -125
Mar19 190103 487.2 490.0 487.2 489.1 +0.3 3,286 115,514 +114
May19 190103 496.0 497.6 495.1 497.0 -0.1 725 35,920 +232
Jul19 190103 502.4 504.4 501.8 504.0 -0.2 202 12,258 +26
Nov19 190103 502.0 502.0 499.1 501.3 -0.1 280 8,142 +267
Total Volume and Open Interest 4,663 172,540 +514
Corn(CBOT)
Mar19 190103 375.50 380.50 374.75 379.75 +4.00 91,126 776,128 +3,112
May19 190103 383.25 388.25 382.75 387.50 +4.00 20,844 235,399 +2,657
Jul19 190103 390.75 395.50 390.00 394.75 +3.75 23,961 233,257 +2,113
Sep19 190103 393.75 397.25 392.75 397.00 +3.25 7,298 117,817 +1,962
Dec19 190103 397.25 401.25 397.00 401.00 +2.75 8,960 199,958 +560
Mar20 190103 405.50 410.50 405.50 410.25 +3.00 555 14,543 +81
May20 190103 413.25 415.75 413.25 415.75 +3.00 164 1,902 +29
Jul20 190103 417.00 420.50 416.75 420.25 +3.00 165 5,092 -29
Sep20 190103 410.25 412.25 410.25 412.25 +2.50 0 659 +0
Dec20 190103 410.75 413.25 410.25 412.75 +1.50 40 7,179 -13
Total Volume and Open Interest 153,113 1,592,333 +10,472
Wheat(CBOT)
Mar19 190103 506.75 516.00 506.00 513.75 +7.00 41,278 234,569 +6,455
May19 190103 513.00 521.50 512.75 520.00 +7.00 10,606 72,157 +1,928
Jul19 190103 520.25 528.25 520.00 527.00 +6.75 7,346 76,658 +355
Sep19 190103 530.50 538.00 530.00 537.00 +6.25 2,530 22,570 +819
Dec19 190103 545.75 552.50 545.25 551.75 +6.00 2,081 27,979 +316
Mar20 190103 557.00 563.00 556.00 562.75 +5.75 106 4,520 +26
Total Volume and Open Interest 63,961 444,401 +9,896
Wheat(KCBT)
Mar19 190103 492.25 504.50 492.25 503.50 +11.00 15,027 182,121 +675
May19 190103 504.50 515.25 503.75 514.75 +11.50 4,336 55,289 +826
Jul19 190103 515.50 525.75 515.00 525.50 +11.25 3,342 38,941 +295
Sep19 190103 528.00 538.00 527.75 537.75 +10.75 835 9,485 +164
Dec19 190103 545.00 554.75 545.00 554.75 +10.75 1,095 7,374 +7
Mar20 190103 560.50 566.50 560.50 566.50 +10.50 29 561 +4
May20 190103 573.00 573.00 573.00 573.00 +10.50 1 184 -1
Total Volume and Open Interest 24,666 294,617 +1,970
Wheat(MGE)
Mar19 190103 554.75 567.00 554.75 565.25 +11.25 2,610 34,124 -474
May19 190103 561.75 572.25 561.75 570.50 +11.00 525 12,891 +147
Jul19 190103 571.50 578.50 570.00 577.25 +10.50 148 5,155 +50
Sep19 190103 579.50 585.75 579.50 584.75 +9.75 167 6,035 +69
Dec19 190103 594.25 600.00 594.25 598.75 +9.00 139 3,517 +75
Mar20 190103 608.50 608.50 595.00 608.50 +8.50 11 166 +5
Total Volume and Open Interest 3,600 61,893 -128
Oats(CBOT)
Mar19 190103 278.25 281.25 278.00 278.50 +0.25 119 4,230 -30
May19 190103 281.00 282.00 279.25 279.50 -1.25 9 619 +2
Jul19 190103 283.50 283.75 281.75 281.75 -1.25 0 48 +0
Sep19 190103 273.75 273.75 272.50 272.50 +1.00 0 22 +0
Total Volume and Open Interest 128 5,083 -28
Rough Rice(CBOT)
Jan19 190103 10.10 10.17 10.10 10.17 +0.09 20 41 -658
Mar19 190103 10.36 10.48 10.28 10.44 +0.09 321 7,130 +47
May19 190103 10.51 10.60 10.45 10.59 +0.06 3 68 -1
Jul19 190103 10.63 10.72 10.56 10.72 +0.03 0 1 +0
Total Volume and Open Interest 344 7,242 -612
Live Cattle(CME)
Feb19 190103 123.650 123.885 122.350 123.230 -0.305 27,846 134,141 -968
Apr19 190103 125.885 126.050 124.580 125.400 -0.385 20,528 111,220 +3,855
Jun19 190103 117.000 117.230 116.050 116.785 -0.365 12,775 87,680 +2,157
Aug19 190103 114.350 114.480 113.535 114.285 -0.195 3,849 27,438 +961
Oct19 190103 115.680 115.930 115.050 115.750 -0.200 929 9,935 +316
Dec19 190103 117.480 117.700 116.785 117.535 -0.145 178 3,933 +39
Total Volume and Open Interest 66,144 376,145 +6,069
Feeder Cattle(CME)
Jan19 190103 147.630 147.950 146.235 146.535 -1.415 2,691 10,690 -861
Mar19 190103 145.630 145.985 144.050 144.450 -1.500 5,163 23,930 +551
Apr19 190103 146.400 146.650 144.800 145.235 -1.365 1,311 5,670 +110
May19 190103 146.785 147.050 145.285 145.700 -1.285 524 4,304 +25
Aug19 190103 151.000 151.300 149.580 150.050 -1.185 269 3,041 +49
Sep19 190103 151.035 151.130 149.750 150.250 -1.035 56 324 +25
Oct19 190103 150.250 150.250 149.150 149.500 -1.080 6 56 +2
Total Volume and Open Interest 10,020 48,054 -99
Lean Hogs(CME)
Feb19 190103 62.100 62.735 61.950 62.150 +0.450 15,858 82,166 +3,226
Apr19 190103 67.900 68.400 67.350 67.430 -0.120 9,650 57,534 +2,614
May19 190103 74.500 74.700 74.000 74.035 +0.205 52 1,664 -14
Jun19 190103 82.000 82.900 82.000 82.285 +0.500 5,398 29,418 +478
Jul19 190103 83.200 83.785 82.885 83.050 +0.250 1,761 17,084 -106
Aug19 190103 82.980 83.700 82.600 82.850 +0.050 1,911 21,836 +550
Oct19 190103 69.100 69.500 68.250 68.600 -0.380 332 6,510 +63
Dec19 190103 63.180 63.430 62.400 62.535 -0.545 55 1,573 +7
Total Volume and Open Interest 35,022 217,959 +6,819
Class III Milk(CME)
Dec18 190102 13.82 13.83 13.81 13.81 -0.02 54 4,263 +16
Jan19 190103 14.30 14.39 14.27 14.32 +0.02 380 4,706 -171
Feb19 190103 14.77 14.81 14.71 14.77 +0.02 145 3,956 -20
Mar19 190103 15.07 15.15 15.06 15.14 +0.07 226 3,497 +79
Apr19 190103 15.50 15.55 15.47 15.51 +0.03 58 2,042 -1
May19 190103 15.81 15.90 15.79 15.85 +0.04 35 1,891 +0
Jun19 190103 16.05 16.14 16.03 16.06 +0.04 16 2,046 -4
Jul19 190103 16.35 16.41 16.33 16.37 +0.04 12 1,331 -3
Aug19 190103 16.50 16.56 16.49 16.53 +0.01 11 1,112 +1
Sep19 190103 16.70 16.75 16.69 16.75 +0.02 6 1,248 +2
Oct19 190103 16.60 16.65 16.60 16.62 -0.03 5 942 -1
Nov19 190103 16.52 16.55 16.51 16.52 unch 5 995 +5
Dec19 190103 16.38 16.40 16.37 16.39 -0.01 8 835 +2
Total Volume and Open Interest 1,006 28,878 -108
Cocoa(ICE)
Mar19 190103 2396 2423 2379 2400 +6 14,105 104,879 +66
May19 190103 2426 2450 2414 2435 +9 6,715 47,089 +67
Jul19 190103 2451 2464 2430 2452 +10 3,450 28,808 +1,272
Sep19 190103 2453 2470 2440 2462 +11 1,863 21,866 +423
Dec19 190103 2455 2470 2441 2465 +12 649 21,698 +138
Mar20 190103 2458 2472 2442 2467 +11 264 11,820 +75
May20 190103 2476 2476 2476 2476 +11 33 2,627 +30
Total Volume and Open Interest 27,079 240,253 +2,071
Coffee "C"(ICE)
Mar19 190103 99.50 103.25 99.45 102.15 +2.65 12,052 129,838 +313
May19 190103 102.80 106.25 102.70 105.15 +2.50 4,517 57,733 +334
Jul19 190103 105.60 109.00 105.45 107.95 +2.50 1,915 34,755 +624
Sep19 190103 108.55 111.70 108.25 110.75 +2.50 897 22,702 +444
Dec19 190103 112.45 115.60 112.10 114.65 +2.60 366 13,223 +156
Mar20 190103 116.10 119.15 115.90 118.40 +2.55 189 5,639 +21
Total Volume and Open Interest 20,230 274,016 +1,996
Orange Juice(ICE)
Jan19 190103 125.70 125.70 121.65 121.65 -0.75 195 616 -181
Mar19 190103 122.70 126.40 121.80 122.30 -0.40 550 13,490 +135
May19 190103 124.35 127.05 123.20 123.40 -0.60 88 1,760 +7
Jul19 190103 128.60 128.60 125.10 125.35 -0.45 50 807 +43
Sep19 190103 127.50 127.50 126.90 127.05 -0.45 2 236 -1
Nov19 190103 129.00 129.00 128.75 128.85 -0.10 1 56 +0
Total Volume and Open Interest 886 16,971 +3
Sugar #11(ICE)
Mar19 190103 11.88 11.92 11.69 11.69 -0.24 45,053 376,773 +5,380
May19 190103 11.99 12.02 11.82 11.82 -0.21 17,977 186,061 -568
Jul19 190103 12.12 12.15 11.99 11.99 -0.18 12,486 133,103 -1,771
Oct19 190103 12.45 12.45 12.29 12.29 -0.18 4,334 97,866 +315
Mar20 190103 13.05 13.09 12.94 12.95 -0.16 1,575 47,297 +13
May20 190103 13.11 13.16 13.03 13.03 -0.14 252 11,127 -36
Jul20 190103 13.14 13.20 13.10 13.10 -0.09 317 9,754 +197
Oct20 190103 13.26 13.32 13.25 13.25 -0.05 848 12,121 +308
Total Volume and Open Interest 82,917 879,349 +3,819
London Cocoa(LCE)
Mar19 190103 1765 1773 1751 1760 -3 8,352 71,949 -1,337
May19 190103 1785 1795 1776 1784 -2 4,699 44,758 -841
Jul19 190103 1791 1802 1784 1792 unch 4,176 36,344 +754
Sep19 190103 1790 1803 1785 1796 +5 2,144 30,558 +582
Dec19 190103 1785 1800 1782 1794 +9 1,887 36,430 +207
Mar20 190103 1783 1801 1783 1795 +12 709 16,406 +179
May20 190103 1799 1802 1797 1802 +14 43 5,335 -27
Total Volume and Open Interest 22,010 245,530 -483
London Sugar(LCE)
Mar19 190103 328.50 328.60 323.60 324.20 -4.60 3,435 45,515 -256
May19 190103 332.00 332.80 328.60 329.00 -3.90 914 21,169 +101
Aug19 190103 337.30 337.90 333.70 334.00 -4.30 401 13,075 -33
Oct19 190103 341.90 341.90 338.00 338.10 -4.70 150 5,577 +51
Dec19 190103 348.00 348.00 344.00 344.20 -4.60 99 3,196 +69
Total Volume and Open Interest 5,027 91,168 -50
Cotton(ICE)
Mar19 190103 70.83 72.00 70.65 70.83 -0.01 9,103 125,586 +523
May19 190103 72.29 73.30 72.12 72.27 +0.02 3,617 38,248 +501
Jul19 190103 73.64 74.54 73.49 73.65 +0.07 1,728 17,522 +361
Oct19 190103 72.49 72.49 72.49 72.49 +0.05 0 8 +0
Dec19 190103 72.25 72.60 72.24 72.59 +0.26 834 31,152 +328
Mar20 190103 73.50 73.88 73.50 73.88 +0.35 100 1,283 +90
Total Volume and Open Interest 15,443 215,148 +1,830
Lumber(CME)
Jan19 190103 330.7 335.0 322.4 326.3 -2.7 136 657 -128
Mar19 190103 335.4 337.7 327.8 329.5 -3.7 171 2,539 +56
May19 190103 340.8 341.6 333.0 333.8 -5.2 12 614 +1
Jul19 190103 343.7 343.7 343.7 343.7 -5.2 0 144 +0
Total Volume and Open Interest 319 3,965 -71
Crude Oil(NYM)
Feb19 190103 46.26 47.49 45.35 47.09 +0.55 476,970 381,003 -6,021
Mar19 190103 46.56 47.81 45.70 47.40 +0.54 78,642 299,280 +3,444
Apr19 190103 46.88 48.19 46.10 47.77 +0.53 36,621 130,951 -2,827
May19 190103 47.41 48.63 46.57 48.22 +0.52 23,756 116,479 +2,832
Jun19 190103 47.75 49.10 47.04 48.69 +0.54 37,484 225,708 +1,968
Jul19 190103 48.13 49.46 47.50 49.09 +0.55 9,864 96,161 -648
Aug19 190103 48.23 49.75 47.98 49.42 +0.57 5,694 68,813 -1,059
Sep19 190103 48.57 50.03 48.28 49.70 +0.59 8,478 94,268 -1,682
Oct19 190103 48.89 50.29 48.48 49.93 +0.62 3,564 62,976 +832
Nov19 190103 48.90 50.44 48.73 50.11 +0.61 3,032 45,015 -57
Dec19 190103 49.31 50.70 48.70 50.27 +0.61 27,742 192,712 -1,343
Jan20 190103 50.50 50.74 49.52 50.37 +0.60 1,798 34,037 -13
Feb20 190103 49.00 50.64 49.00 50.48 +0.60 1,109 21,357 -345
Mar20 190103 50.73 50.73 49.46 50.57 +0.58 1,494 37,567 +20
Apr20 190103 50.68 50.68 49.72 50.68 +0.58 249 8,282 -28
May20 190103 50.79 50.79 49.86 50.79 +0.58 280 8,205 -59
Total Volume and Open Interest 730,436 2,104,675 -4,770
e-miNY Crude Oil(NYM)
Feb19 190103 46.300 47.475 45.350 47.100 +0.550 21,253 2,816 -162
Mar19 190103 46.650 47.800 45.725 47.400 +0.550 389 512 +6
Apr19 190103 46.700 48.150 46.175 47.775 +0.525 48 225 +8
May19 190103 46.950 48.750 46.675 48.225 +0.525 6 147 -6
Jun19 190103 47.350 49.000 47.275 48.700 +0.550 9 161 -6
Jul19 190103 49.100 49.100 49.100 49.100 +0.550 0 27 +0
Aug19 190103 49.425 49.425 49.425 49.425 +0.575 1 64 -1
Sep19 190103 49.700 49.700 49.700 49.700 +0.600 0 54 +0
Oct19 190103 48.375 49.925 48.375 49.925 +0.625 0 22 +0
Nov19 190103 50.100 50.100 49.200 50.100 +0.600 0 20 +0
Total Volume and Open Interest 21,708 4,236 -160
NY Harbor ULSD(NYM)
Feb19 190103 170.08 174.66 168.01 174.20 +4.14 36,247 116,677 +532
Mar19 190103 168.45 173.75 167.31 173.26 +3.98 17,788 68,912 -553
Apr19 190103 166.79 172.45 166.14 171.92 +3.82 10,318 40,082 +872
May19 190103 166.47 172.28 166.17 171.67 +3.61 5,734 27,582 +126
Jun19 190103 167.33 173.02 167.07 172.35 +3.38 4,853 30,249 +102
Jul19 190103 169.47 174.23 169.47 173.61 +3.30 1,758 14,398 +243
Aug19 190103 170.72 175.39 170.24 174.78 +3.22 990 7,266 +364
Sep19 190103 171.95 176.46 171.44 175.95 +3.14 749 6,929 +3
Oct19 190103 177.09 177.30 173.04 176.99 +3.11 323 5,211 +60
Nov19 190103 177.99 178.46 173.54 177.88 +3.12 232 4,292 +10
Dec19 190103 178.18 179.16 173.77 178.60 +3.12 1,053 24,788 +222
Jan20 190103 179.29 179.94 176.00 179.29 +3.10 277 4,068 +92
Feb20 190103 176.00 179.38 176.00 179.38 +3.04 41 3,135 +0
Mar20 190103 180.28 180.28 176.00 179.10 +2.96 197 2,734 +35
Total Volume and Open Interest 80,657 367,321 -1,923
RBOB Gasoline(NYM)
Feb19 190103 131.60 136.77 130.16 134.95 +2.39 39,226 133,863 -1,886
Mar19 190103 132.55 137.61 131.16 135.87 +2.40 23,545 86,170 +3,225
Apr19 190103 149.87 155.70 149.29 154.13 +2.61 11,532 35,127 +200
May19 190103 151.30 156.92 150.65 155.53 +2.78 6,290 34,980 +858
Jun19 190103 152.83 157.39 151.27 156.23 +2.83 5,479 27,708 +6
Jul19 190103 154.45 157.08 153.00 155.97 +2.85 2,347 15,530 -75
Aug19 190103 154.52 155.96 150.48 154.92 +2.83 1,186 7,588 +127
Sep19 190103 153.50 154.05 149.35 153.10 +2.73 1,915 15,503 +35
Oct19 190103 142.33 142.51 137.67 141.87 +2.72 624 8,331 +90
Nov19 190103 140.78 140.95 135.84 140.03 +2.69 371 3,988 +80
Total Volume and Open Interest 93,354 390,022 -1,331
e-miNY RBOB Gasoline(NYM)
Feb19 190103 134.95 134.95 134.95 134.95 +2.39      
Mar19 190103 135.87 135.87 135.87 135.87 +2.40      
Apr19 190103 154.13 154.13 154.13 154.13 +2.61      
May19 190103 155.53 155.53 155.53 155.53 +2.78      
Total Volume and Open Interest      
Natural Gas(NYM)
Feb19 190103 2.963 3.011 2.878 2.945 -0.013 160,853 188,914 +6,604
Mar19 190103 2.849 2.886 2.771 2.812 -0.017 76,644 263,760 +6,567
Apr19 190103 2.648 2.682 2.601 2.614 -0.013 53,721 151,156 -355
May19 190103 2.628 2.657 2.579 2.590 -0.015 24,710 117,652 +3,435
Jun19 190103 2.666 2.692 2.623 2.633 -0.012 11,814 44,203 -420
Jul19 190103 2.709 2.732 2.666 2.675 -0.009 9,590 55,899 +73
Aug19 190103 2.685 2.725 2.666 2.672 -0.007 4,933 48,640 +499
Sep19 190103 2.670 2.697 2.637 2.644 -0.008 4,192 41,931 +822
Oct19 190103 2.693 2.724 2.663 2.672 -0.008 14,728 100,390 +2,198
Nov19 190103 2.756 2.767 2.711 2.722 -0.006 3,759 37,856 +226
Dec19 190103 2.893 2.914 2.862 2.873 -0.004 4,755 38,388 -1,001
Jan20 190103 3.000 3.030 2.975 2.987 -0.006 2,996 39,242 -137
Feb20 190103 2.962 2.962 2.917 2.927 -0.003 512 11,385 +45
Mar20 190103 2.790 2.790 2.752 2.756 -0.004 1,011 14,626 +4
Apr20 190103 2.509 2.520 2.485 2.490 -0.007 1,190 20,188 -13
May20 190103 2.464 2.466 2.443 2.443 -0.007 183 8,514 +107
Total Volume and Open Interest 375,913 1,234,072 +18,731
Brent Crude Oil(ICE)
Mar19 190103 54.29 56.30 53.93 55.95 +1.04 109,109 492,814 -1,559
Apr19 190103 54.53 56.54 54.19 56.14 +0.99 30,079 186,710 +2,207
May19 190103 54.86 56.82 54.54 56.42 +0.96 17,283 114,812 +631
Jun19 190103 55.15 57.08 54.81 56.67 +0.93 31,692 253,283 +2,255
Jul19 190103 55.36 57.27 55.03 56.86 +0.91 5,492 101,361 +111
Aug19 190103 55.50 57.40 55.19 56.99 +0.90 5,597 71,865 +2,074
Sep19 190103 55.57 57.45 55.27 57.03 +0.88 6,335 95,514 +1,713
Oct19 190103 55.64 57.42 55.37 57.07 +0.86 2,570 47,092 +201
Nov19 190103 55.74 57.49 55.53 57.14 +0.85 6,412 67,881 +3,135
Dec19 190103 55.82 57.63 55.55 57.19 +0.83 23,377 223,520 +6,001
Jan20 190103 56.66 57.27 56.66 57.27 +0.82 1,972 32,812 -304
Feb20 190103 57.19 57.35 57.19 57.35 +0.81 599 31,014 +26
Mar20 190103 56.71 57.43 56.71 57.43 +0.79 846 27,662 -196
Apr20 190103 57.52 57.52 57.52 57.52 +0.78 468 14,508 +52
Total Volume and Open Interest 256,342 2,174,197 +16,598
Gas Oil(ICE)
Jan19 190103 506.00 524.00 503.75 512.25 -4.75 20,498 90,820 -3,659
Feb19 190103 506.50 524.50 504.00 512.50 -5.50 38,896 137,301 +1,662
Mar19 190103 509.00 525.00 505.00 513.00 -6.00 26,431 87,460 +3,194
Apr19 190103 506.75 524.75 505.00 513.00 -6.00 11,960 51,918 +416
May19 190103 507.75 525.00 506.00 513.25 -6.50 6,140 41,049 +1,123
Jun19 190103 510.75 527.25 508.75 515.75 -6.75 8,089 63,690 +755
Jul19 190103 514.50 529.50 512.00 518.75 -6.75 2,282 29,795 +32
Aug19 190103 515.75 532.50 515.75 522.25 -6.75 1,166 23,993 +64
Sep19 190103 523.25 535.75 519.50 525.50 -6.75 975 30,389 +99
Oct19 190103 527.00 540.00 523.00 529.00 -6.75 678 21,888 -46
Total Volume and Open Interest 124,111 821,863 +5,042
Ethanol(CBOT)
Feb19 190103 1.273 1.289 1.271 1.281 +0.005 233 1,962 +44
Mar19 190103 1.299 1.307 1.295 1.301 +0.007 95 528 +26
Apr19 190103 1.311 1.319 1.311 1.319 +0.007 7 25 +2
May19 190103 1.332 1.332 1.332 1.332 +0.007 0 36 +0
Jun19 190103 1.366 1.366 1.366 1.366 +0.007 0 2 +0
Jul19 190103 1.388 1.388 1.388 1.388 +0.007      
Aug19 190103 1.388 1.388 1.388 1.388 +0.007      
Sep19 190103 1.372 1.372 1.372 1.372 +0.007      
Total Volume and Open Interest 404 2,817 +13
WTI Crude Oil(ICE)
Feb19 190103 45.80 47.48 45.38 47.09 +0.55 30,119 57,877 -1,748
Mar19 190103 46.13 47.80 45.72 47.40 +0.54 40,221 74,332 -1,843
Apr19 190103 46.58 48.19 46.11 47.77 +0.53 17,007 32,982 -705
May19 190103 46.97 48.65 46.73 48.22 +0.52 9,104 21,180 -11
Jun19 190103 47.43 49.11 47.12 48.69 +0.54 16,898 78,186 -1,157
Jul19 190103 47.52 49.42 47.52 49.09 +0.55 5,344 15,648 -48
Aug19 190103 48.13 49.63 47.98 49.42 +0.57 3,058 12,577 +3
Sep19 190103 48.33 49.80 48.08 49.70 +0.59 3,021 24,666 +1
Oct19 190103 48.50 50.00 48.50 49.93 +0.62 1,148 6,354 +239
Nov19 190103 50.11 50.11 50.11 50.11 +0.61 104 4,492 -61
Dec19 190103 48.96 50.35 48.72 50.27 +0.61 6,704 102,687 +1,456
Jan20 190103 50.37 50.37 50.37 50.37 +0.60 182 4,135 -17
Feb20 190103 50.48 50.48 50.48 50.48 +0.60 198 3,223 -1
Mar20 190103 50.57 50.57 50.57 50.57 +0.58 78 7,180 +78
Apr20 190103 50.68 50.68 50.68 50.68 +0.58 0 1,758 +0
May20 190103 50.79 50.79 50.79 50.79 +0.58 0 1,459 +0
Total Volume and Open Interest 137,084 552,962 -3,247
US Dollar Index(ICE)
Mar19 190103 96.350 96.370 95.775 95.878 -0.545 16,649 51,670 +1,849
Jun19 190103 95.805 95.805 95.320 95.382 -0.530 24 803 +9
Sep19 190103 95.265 95.265 94.927 94.927 -0.493 0 214 +0
Total Volume and Open Interest 16,681 52,699 +1,866
Australian Dollar(CME)
Mar19 190103 68.93 70.28 68.25 70.10 +0.02 50,795 120,653 +681
Jun19 190103 68.61 70.30 68.61 70.20 +0.01 3 656 -2
Sep19 190103 69.72 70.28 69.66 70.28 -0.01 0 126 +0
Total Volume and Open Interest 51,348 122,428 +652
British Pound(CME)
Mar19 190103 126.28 126.92 125.12 126.76 +0.20 68,614 207,113 +486
Jun19 190103 125.91 127.34 125.91 127.31 +0.20 5 602 +1
Sep19 190103 127.81 127.84 127.81 127.81 +0.17 0 304 +0
Total Volume and Open Interest 68,799 212,470 +492
Canadian Dollar(CME)
Mar19 190103 73.48 74.38 73.36 74.32 +0.59 38,357 164,947 +535
Jun19 190103 73.50 74.46 73.50 74.46 +0.60 65 2,599 +39
Sep19 190103 73.66 74.57 73.66 74.57 +0.58 2 986 +0
Dec19 190103 73.84 74.68 73.84 74.68 +0.59 27 200 +20
Total Volume and Open Interest 38,462 170,168 +595
Japanese Yen(CME)
Mar19 190103 94.04 94.59 92.86 93.35 +1.24 72,333 213,067 +1,433
Jun19 190103 94.69 95.00 93.66 94.04 +1.24 29 573 -4
Sep19 190103 94.79 95.24 94.29 94.74 +1.22 0 84 +0
Total Volume and Open Interest 72,437 216,224 +1,450
Swiss Franc(CME)
Mar19 190103 101.76 102.25 101.70 101.86 +0.19 20,540 67,603 -1,560
Jun19 190103 103.00 103.12 102.65 102.77 +0.19 0 95 +0
Sep19 190103 103.66 103.92 103.66 103.66 +0.16 0 21 +0
Total Volume and Open Interest 20,540 67,730 -1,560
EuroFX(CME)
Mar19 190103 114.20 114.81 113.78 114.61 +0.47 94,737 486,148 -3,990
Jun19 190103 115.02 115.70 114.72 115.51 +0.46 58 8,242 +7
Sep19 190103 115.90 116.50 115.90 116.38 +0.43 10 1,017 -4
Total Volume and Open Interest 95,102 505,986 -4,085
Mexican Peso(CME)
Jan19 190103 510.13 510.13 510.13 510.13 -0.88 0 5 +0
Feb19 190103 507.50 507.50 507.50 507.50 -0.75      
Total Volume and Open Interest 20,670 151,235 -969
Brazilian Real(CME)
Feb19 190103 262.65 266.95 261.50 266.35 +4.75 32 16,839 -7
Mar19 190103 264.10 266.20 263.55 265.65 +4.60 11 504 +5
Apr19 190103 265.00 265.00 265.00 265.00 +4.65      
May19 190103 264.30 264.30 264.30 264.30 +4.60      
Total Volume and Open Interest 43 17,343 -4,143
30-Year T-Bonds(CBOT)
Mar19 190103 147~180 148~250 146~290 148~210 +1~290 224,736 943,644 -5,799
Jun19 190103 146~230 147~310 146~110 147~300 +1~290 6 56 -2
Sep19 190103 147~300 147~300 147~300 147~300 +1~290      
Total Volume and Open Interest 224,742 943,700 -5,801
10-Year T-Notes(CBOT)
Mar19 190103 122~190 123~080 122~070 123~050 +0~310 797,287 4,042,878 -8,878
Jun19 190103 122~280 123~175 122~140 123~135 +1~025 210 1,737 +129
Sep19 190103 123~205 123~205 123~205 123~205 +1~025      
Total Volume and Open Interest 797,497 4,044,615 -8,749
5-Year T-Notes(CBOT)
Mar19 190103 114~302 115~122 114~226 115~096 +0~196 637,468 4,695,894 -7,652
Jun19 190103 115~112 115~146 115~112 115~112 +0~196      
Sep19 190103 115~112 115~112 115~112 115~112 +0~196      
Total Volume and Open Interest 637,468 4,695,894 -10,409
2 Year T-Notes(CBOT)
Mar19 190103 106~072 106~130 106~036 106~116 +0~076 259,648 2,752,796 +10,667
Jun19 190103 106~156 106~164 106~156 106~156 +0~086 0 5 +0
Sep19 190103 106~156 106~156 106~156 106~156 +0~086      
Total Volume and Open Interest 259,648 2,752,801 +10,609
Eurodollars(CME)
Mar19 190103 97.295 97.345 97.285 97.340 +0.050 104,269 1,419,374 +1,419
Jun19 190103 97.320 97.410 97.295 97.395 +0.095 118,438 1,250,964 +8,219
Sep19 190103 97.355 97.480 97.315 97.465 +0.145 121,620 1,271,037 +9,330
Dec19 190103 97.370 97.510 97.330 97.490 +0.160 172,246 1,747,455 +11,184
Mar20 190103 97.480 97.635 97.425 97.610 +0.180 128,910 1,165,045 +2,236
Jun20 190103 97.550 97.700 97.485 97.675 +0.180 119,990 1,029,984 +4,736
Sep20 190103 97.590 97.745 97.530 97.720 +0.185 93,529 801,837 -1,077
Dec20 190103 97.575 97.740 97.515 97.710 +0.190 99,250 960,268 +2,034
Mar21 190103 97.620 97.765 97.550 97.740 +0.185 96,510 570,874 +647
Jun21 190103 97.630 97.770 97.560 97.745 +0.180 70,655 396,409 -7,802
Sep21 190103 97.620 97.760 97.555 97.735 +0.175 54,054 319,353 +2,469
Dec21 190103 97.580 97.715 97.515 97.690 +0.170 68,573 292,717 +4,851
Mar22 190103 97.560 97.690 97.500 97.670 +0.165 71,457 246,317 +6,623
Jun22 190103 97.550 97.665 97.485 97.650 +0.160 57,042 164,245 -14,761
Sep22 190103 97.525 97.645 97.470 97.630 +0.160 29,813 149,421 -1,305
Dec22 190103 97.495 97.605 97.440 97.595 +0.155 32,403 153,898 +3,832
Mar23 190103 97.480 97.570 97.410 97.560 +0.150 24,912 71,791 -1,139
Jun23 190103 97.425 97.530 97.375 97.520 +0.145 21,494 83,638 +3,340
Total Volume and Open Interest 1,567,945 12,690,480 +50,507
Ultra T-Bond(CBOT)
Mar19 190103 162~24 164~06 161~27 164~02 +2~13 131,026 1,091,060 -7,641
Jun19 190103 164~30 164~30 164~30 164~30 +2~13      
Sep19 190103 164~30 164~30 164~30 164~30 +2~13      
Total Volume and Open Interest 131,026 1,091,060 -7,641
Ultra 10-Yr T-Note(CBOT)
Mar19 190103 130~295 131~225 130~150 131~195 +1~070 136,201 712,116 +696
Jun19 190103 131~195 131~195 131~195 131~195 +1~070      
Sep19 190103 131~195 131~195 131~195 131~195 +1~070      
Total Volume and Open Interest 136,201 712,116 +696
30 Day Federal Funds(CBOT)
Jan19 190103 97.600 97.603 97.598 97.600 unch 14,256 348,810 -5,681
Feb19 190103 97.605 97.620 97.600 97.615 +0.015 27,480 264,916 -2,164
Mar19 190103 97.605 97.630 97.595 97.625 +0.030 9,570 80,786 +4,308
Apr19 190103 97.600 97.655 97.590 97.635 +0.045 11,775 330,371 -4,838
May19 190103 97.595 97.670 97.585 97.650 +0.070 11,378 173,302 +5,663
Jun19 190103 97.595 97.685 97.580 97.660 +0.085 5,730 72,407 -2,038
Total Volume and Open Interest 165,012 2,115,890 -153,596
Japanese Govt Bonds(SGX)
Mar19 190103 152.54 152.93 152.49 152.84 +0.34 310 18,325 -27
Jun19 190103 152.84 152.84 152.84 152.84 +0.34      
Sep19 190103 152.84 152.84 152.84 152.84 +0.34      
Total Volume and Open Interest 310 18,325 -27
Euro-Buxl(EUREX)
Mar19 190103 183.80 184.40 182.54 183.54 +0.14 22,099 239,658 +8,145
Jun19 190103 182.02 182.02 182.02 182.02 +0.14      
Sep19 190103 182.02 182.02 182.02 182.02 +0.14      
Total Volume and Open Interest 22,099 239,658 +8,145
Euro-Bund(EUREX)
Mar19 190103 164.91 165.10 164.38 164.82 +0.18 335,361 1,988,743 +151,325
Jun19 190103 162.45 162.46 161.84 162.26 +0.18 8 151 +69
Sep19 190103 163.61 163.82 163.61 163.82 +1.74      
Total Volume and Open Interest 335,369 1,988,894 +151,394
Euro-Bobl(EUREX)
Mar19 190103 132.99 133.04 132.78 132.96 +0.10 189,327 1,495,415 +90,210
Jun19 190103 131.00 132.33 131.00 132.33 +0.10 3 25 -3
Sep19 190103 132.33 132.33 132.33 132.33 +0.10      
Total Volume and Open Interest 189,330 1,495,440 +90,207
Euro-Schatz(EUREX)
Mar19 190103 112.00 112.00 111.94 111.98 +0.02 247,458 1,909,049 +97,768
Jun19 190103 111.95 111.95 111.95 111.95 +0.01      
Sep19 190103 111.95 111.95 111.95 111.95 +0.01      
Total Volume and Open Interest 247,458 1,909,049 +97,768
3-Mth Euribor(EUREX)
Mar19 190103 100.295 100.295 100.295 100.295 -0.005 464 3,124 +0
Jun19 190103 100.290 100.290 100.290 100.290 -0.005 0 2,578 +0
Sep19 190103 100.275 100.275 100.275 100.275 -0.005 0 2,263 +0
Total Volume and Open Interest 464 14,819 +0
Long Gilt(LIFFE)
Mar19 190103 124~01 124~05 123~14 124~01 +0~09 51,052 767,457 +423
Jun19 190103 126~31 126~31 126~31 126~31 +0~10      
Total Volume and Open Interest 51,052 767,457 +423
3-Mth Short Sterling(LIFFE)
Mar19 190103 99.08 99.10 99.08 99.10 +0.02 17,937 860,707 +6,658
Jun19 190103 99.03 99.05 99.03 99.04 +0.03 10,147 434,112 +1,012
Sep19 190103 99.00 99.03 98.99 99.02 +0.03 16,404 510,985 -1,119
Dec19 190103 98.94 98.97 98.93 98.96 +0.02 14,479 495,029 +3,260
Mar20 190103 98.93 98.96 98.91 98.95 +0.03 9,017 305,035 +2,186
Jun20 190103 98.89 98.93 98.88 98.93 +0.04 6,068 291,236 +1,110
Total Volume and Open Interest 140,018 3,974,313 +14,054
3-Mth Euribor(LIFFE)
Mar19 190103 100.300 100.300 100.290 100.295 unch 7,567 551,299 -2,112
Jun19 190103 100.295 100.295 100.285 100.285 -0.005 16,949 717,686 +6,688
Sep19 190103 100.285 100.285 100.270 100.270 -0.005 10,440 683,475 +2,574
Total Volume and Open Interest 137,945 4,964,530 +2,249
3-Mth Aus T-Bills(SFE)
Mar19 190103 98.08 98.10 98.07 98.08 unch 12,093 213,302 +976
Jun19 190103 98.11 98.15 98.11 98.13 +0.02 8,800 219,597 +1,649
Sep19 190103 98.15 98.20 98.14 98.17 +0.02 12,093 187,943 +1,653
Dec19 190103 98.17 98.23 98.16 98.20 +0.03 6,076 183,727 -263
Mar20 190103 98.17 98.25 98.17 98.22 +0.05 2,607 121,653 -11
Jun20 190103 98.17 98.26 98.16 98.22 +0.05 3,341 111,681 +744
Sep20 190103 98.15 98.27 98.14 98.21 +0.06 1,725 53,329 +271
Dec20 190103 98.12 98.26 98.11 98.19 +0.07 1,896 26,622 +1,156
Mar21 190103 98.10 98.22 98.08 98.16 +0.08 65 4,786 +13
Jun21 190103 98.07 98.18 98.07 98.15 +0.09 17 3,485 +3
Total Volume and Open Interest 48,772 1,128,132 +6,235
10-Year Aus T-Bonds(SFE)
Mar19 190103 97.71 97.97 97.70 97.83 +0.12 47,669 1,211,820 -4,282
Jun19 190103 97.83 97.83 97.83 97.83 +0.12      
Total Volume and Open Interest 47,669 1,211,820 -4,282
3-Year Aus T-Bonds(SFE)
Mar19 190103 98.23 98.37 98.22 98.29 +0.06 55,943 1,040,720 +2,974
Jun19 190103 98.29 98.29 98.29 98.29 +0.06      
Total Volume and Open Interest 55,943 1,040,720 +2,974
Gold(CMX)
Feb19 190103 1288.5 1296.9 1286.4 1294.8 +10.7 113,258 321,672 -2,623
Apr19 190103 1293.5 1302.8 1292.8 1301.2 +10.7 11,635 62,958 +5,653
Jun19 190103 1304.5 1308.9 1299.5 1307.7 +10.8 1,870 42,539 +448
Aug19 190103 1309.8 1315.5 1305.9 1313.8 +10.7 567 9,770 -151
Oct19 190103 1315.1 1320.2 1315.1 1319.9 +10.7 19 2,150 +0
Dec19 190103 1318.7 1327.0 1318.7 1326.1 +10.8 534 9,226 -107
Feb20 190103 1327.6 1332.7 1327.6 1332.2 +10.9 18 320 +0
Apr20 190103 1334.5 1338.0 1334.5 1338.0 +10.8 50 121 +50
Jun20 190103 1343.6 1343.6 1343.6 1343.6 +10.8 50 805 +50
Aug20 190103 1349.2 1349.2 1349.2 1349.2 +10.8 0 4 +0
Oct20 190103 1355.1 1355.1 1355.1 1355.1 +10.8      
Dec20 190103 1359.8 1359.8 1359.8 1359.8 +10.3 0 972 +0
Total Volume and Open Interest 128,044 451,360 +3,268
Silver(CMX)
Mar19 190103 1563.0 1581.5 1555.0 1579.7 +14.8 53,731 142,542 +315
May19 190103 1571.5 1589.5 1564.0 1588.5 +15.0 2,526 11,558 +1,238
Jul19 190103 1577.0 1598.5 1575.0 1597.4 +15.5 546 12,546 +137
Sep19 190103 1589.0 1606.1 1589.0 1606.1 +15.4 187 2,769 -29
Dec19 190103 1594.5 1619.5 1594.5 1618.7 +15.2 453 4,655 +334
Mar20 190103 1614.0 1631.6 1614.0 1631.6 +15.2 26 206 +26
May20 190103 1639.9 1639.9 1639.9 1639.9 +15.2 0 2 +0
Total Volume and Open Interest 57,511 176,159 +1,910
Platinum(NYMEX)
Jan19 190103 795.7 796.8 791.9 794.5 -4.6 57 493 -20
Apr19 190103 800.0 804.0 795.3 799.3 -4.7 8,387 80,892 +969
Jul19 190103 803.8 808.7 800.9 804.5 -4.6 113 1,340 +77
Oct19 190103 810.2 810.2 810.2 810.2 -5.5 1 48 +1
Total Volume and Open Interest 8,561 82,828 +1,026
Palladium(NYMEX)
Mar19 190103 1194.30 1204.00 1192.90 1200.30 +1.50 1,774 23,543 +155
Jun19 190103 1178.70 1191.70 1178.70 1186.40 +3.30 157 3,200 +113
Sep19 190103 1169.30 1172.50 1169.30 1169.30 +2.80 7 29 +6
Total Volume and Open Interest 1,938 26,773 +274
Copper(CMX)
Mar19 190103 260.15 262.05 254.30 256.80 -5.50 44,006 133,120 +4,181
May19 190103 261.15 262.75 255.20 257.40 -5.65 3,420 32,986 +891
Jul19 190103 262.10 263.35 256.00 258.05 -5.70 1,577 18,116 +43
Sep19 190103 261.00 263.80 256.70 258.70 -5.55 683 14,193 +407
Dec19 190103 262.50 264.05 258.20 259.30 -5.45 94 12,112 +43
Total Volume and Open Interest 51,759 224,760 +6,098
E-mini DJIA Index(CBOT)
Mar19 190103 23065 23123 22615 22659 -666 173,053 73,439 +287
Jun19 190103 23014 23130 22625 22667 -676 245 283 -23
Sep19 190103 22985 23113 22683 22706 -671 0 5 +0
Dec19 190103 22719 22719 22719 22719 -691      
Total Volume and Open Interest 173,298 73,727 +264
S & P 500(CME)
Mar19 190103 2480.90 2492.50 2445.00 2447.70 -63.30 3,640 36,741 +2,733
Jun19 190103 2450.90 2450.90 2450.90 2450.90 -63.80 3 47 -2
Sep19 190103 2453.90 2453.90 2453.90 2453.90 -64.00 0 3 +0
Dec19 190103 2459.50 2459.50 2459.50 2459.50 -64.20      
Total Volume and Open Interest 3,643 36,791 +2,731
S & P 500 E-Mini(CME)
Mar19 190103 2482.25 2493.50 2443.25 2447.75 -63.25 1,414,594 2,671,246 -24,611
Jun19 190103 2486.50 2496.50 2447.25 2451.00 -63.75 3,254 22,546 +77
Sep19 190103 2482.50 2498.50 2450.25 2454.00 -64.00 61 1,079 -49
Dec19 190103 2480.25 2495.75 2459.00 2459.50 -64.25 0 13 +0
Total Volume and Open Interest 1,417,909 2,694,884 -24,583
NASDAQ 100 E-Mini(CME)
Mar19 190103 6242.75 6304.25 6148.50 6162.00 -209.00 386,061 203,063 -3,932
Jun19 190103 6255.75 6323.00 6169.75 6182.50 -210.50 617 909 +10
Sep19 190103 6286.00 6336.25 6203.00 6207.75 -211.00 0 13 +0
Total Volume and Open Interest 386,678 203,989 -3,922
S&P Midcap 400(CME) e-Mini
Mar19 190103 1644.00 1659.50 1623.80 1631.40 -27.50 17,537 69,801 +365
Jun19 190103 1637.60 1637.60 1631.90 1637.60 -24.70 0 3 +0
Sep19 190103 1641.20 1641.20 1641.20 1641.20 -24.30 0 1 +0
Total Volume and Open Interest 17,537 69,805 +365
Volatility Index(CBOE)
Jan19 190103 24.15 25.12 23.67 24.38 +1.25 86,532 131,185 -13,443
Feb19 190103 22.40 23.17 22.20 22.78 +0.90 62,655 98,470 +3,435
Mar19 190103 21.65 22.35 21.58 22.13 +0.75 15,877 38,006 +1,145
Apr19 190103 21.20 21.67 21.04 21.53 +0.65 6,995 30,058 -27
Total Volume and Open Interest 179,704 368,326 -8,038
S & P 600(CME)
Mar19 190103 833.60 833.60 833.60 833.60 -14.90      
Jun19 190103 834.20 834.20 834.20 834.20 -14.90      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190103 1344.90 1357.10 1326.40 1330.40 -25.80 155,975 470,801 +5,723
Jun19 190103 1346.40 1359.60 1331.00 1333.90 -26.10 124 165 +121
Sep19 190103 1343.10 1343.10 1343.10 1343.10 -23.50      
Total Volume and Open Interest 156,099 470,966 +5,844
Nikkei 225(CME)
Mar19 190103 19600 19690 19325 19425 -430 3,993 20,424 +614
Jun19 190103 19500 19500 19185 19275 -435 14 38 +2
Total Volume and Open Interest 4,007 20,462 +616
Nikkei 225(SGX)
Mar19 190103 19545 19925 19270 19365 -185 45,416 159,385 -1,765
Jun19 190103 19250 19250 19195 19195 -185 0 1,518 +0
Sep19 190103 19155 19155 19155 19155 -185      
Total Volume and Open Interest 45,416 179,074 -1,765
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 190103 19415 19645 19230 19370 -445 12,522 61,804 +1,607
Jun19 190103 19415 19420 19125 19175 -455 2 31 +0
Sep19 190103 19190 19190 19190 19190 -435      
Total Volume and Open Interest 12,524 61,890 +1,607
Nikkei 225(CME) e-Mini Yen
Mar19 190103 19520 19630 19300 19370 -450 0 1 +0
Jun19 190103 19180 19180 19180 19180 -450      
Sep19 190103 19190 19190 19190 19190 -440      
Total Volume and Open Interest 0 1 +0
CAC 40(EURONEXT)
Jan19 190103 4642.0 4669.5 4604.5 4609.0 -77.5 27,006 285,075 -7,694
Feb19 190103 4652.0 4652.0 4605.5 4606.0 -77.5 31 5,042 -13
Mar19 190103 4638.0 4642.5 4603.5 4603.5 -77.5 109 12,133 +73
Total Volume and Open Interest 27,146 368,781 -7,634
Hang Seng Index(HKFE)
Jan19 190103 25030 25363 24876 25056 +81 95,331 113,596 +1,972
Feb19 190103 25038 25300 24850 25020 +73 283 168 +168
Mar19 190103 25019 25320 24879 25040 +73 412 17,979 +33
Total Volume and Open Interest 96,453 133,924 -27,356
DAX(EUREX)
Mar19 190103 10549.5 10555.0 10391.0 10421.0 -149.0 83,059 123,971 +8,018
Jun19 190103 10522.5 10533.5 10417.0 10437.5 -149.5 157 727 +21
Sep19 190103 10426.5 10439.5 10426.5 10426.5 -150.0 0 2 +2
Total Volume and Open Interest 83,216 124,700 +8,041
Mini-DAX(EUREX)
Mar19 190103 10558.0 10558.0 10391.0 10421.0 -149.0 49,298 11,955 +831
Jun19 190103 10522.0 10522.0 10421.0 10437.5 -149.5 51 291 -7
Sep19 190103 10426.5 10426.5 10426.5 10426.5 -150.0      
Total Volume and Open Interest 49,349 12,246 +824
DJ EuroSTOXX 50(EUREX)
Mar19 190103 2962 2971 2937 2946 -32 1,040,355 3,703,009 -16,636
Jun19 190103 2874 2887 2858 2864 -32 789 182,016 +14
Sep19 190103 2873 2873 2852 2854 -32 21 19 -13
Total Volume and Open Interest 1,041,165 3,987,296 -16,635
Swiss Market Index(EUREX)
Mar19 190103 8238 8416 8224 8390 +80 73,710 216,030 -2,889
Jun19 190103 8153 8215 8153 8215 +83 2 18,379 +19
Sep19 190103 8187 8187 8187 8187 +79 1 1 +0
Total Volume and Open Interest 73,713 234,410 -2,870
FT-SE 100(EURONEXT)
Mar19 190103 6637.50 6692.50 6616.50 6641.00 -26.00 29,666 658,242 -3,004
Jun19 190103 6560.00 6560.00 6560.00 6560.00 -26.00 0 18 +0
Sep19 190103 6493.00 6493.00 6493.00 6493.00 -28.00 0 19 +0
Total Volume and Open Interest 29,667 658,280 -3,004
SPI 200(SFE)
Mar19 190103 5484.0 5593.0 5461.0 5577.0 +90.0 35,953 283,414 -5,815
Jun19 190103 5472.0 5565.0 5472.0 5562.0 +88.0 1 3,080 +0
Sep19 190103 5507.0 5507.0 5507.0 5507.0 +88.0 0 2,841 +0
Total Volume and Open Interest 36,045 290,657 -6,008
FTSE MIB(ISE)
Mar19 190103 18080.00 18325.00 18035.00 18145.00 -93.00 21,194 79,334 -1,265
Jun19 190103 17580.00 17825.00 17565.00 17668.00 -90.00 58 83 +13
Sep19 190103 17538.00 17538.00 17538.00 17538.00 -90.00      
Total Volume and Open Interest 21,252 79,417 -1,252
KOSPI 200(KFE)
Mar19 190103 257.50 261.30 256.20 256.60 -2.25 236,741 290,877 +4,536
Jun19 190103 258.60 261.50 256.60 256.85 -2.35 233 21,693 -6
Sep19 190103 257.60 257.60 257.60 257.60 -2.25 1 140 +0
Total Volume and Open Interest 236,982 353,406 +4,533
GSCI(CME)
Jan19 190103 378.55 382.10 375.05 381.75 +4.65 105 15,267 +49
Feb19 190103 382.05 382.05 382.05 382.05 +4.90      
Mar19 190103 384.55 384.55 384.55 384.55 +4.90      
Total Volume and Open Interest 105 15,267 +49
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!