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 04, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 190104 898.25 910.00 898.25 909.50 +9.25 8,393 4,931 -2,306
Mar19 190104 910.50 922.50 910.00 921.50 +8.75 93,627 343,862 +1,726
May19 190104 923.25 935.25 923.00 934.50 +9.00 27,871 132,205 -422
Jul19 190104 934.25 946.75 934.25 946.00 +8.75 26,016 117,015 +1,548
Aug19 190104 940.00 950.75 940.00 950.50 +8.75 1,281 8,963 -8
Sep19 190104 941.50 951.75 941.50 951.75 +8.75 526 3,585 +71
Nov19 190104 946.75 957.75 946.25 957.00 +8.50 9,629 50,617 +192
Jan20 190104 957.00 968.25 957.00 968.00 +9.00 697 1,916 +191
Mar20 190104 970.00 975.00 970.00 975.00 +8.00 72 1,176 -3
May20 190104 975.00 980.75 975.00 980.75 +7.75 5 406 +3
Jul20 190104 981.00 988.50 981.00 988.50 +7.75 16 703 +3
Aug20 190104 987.50 987.50 987.50 987.50 +7.50 2 53 +1
Sep20 190104 982.50 982.50 982.50 982.50 +7.50 0 51 +0
Nov20 190104 974.00 981.25 974.00 979.50 +4.00 18 1,095 +7
Total Volume and Open Interest 168,153 666,641 +1,003
Soybean Meal(CBOT)
Jan19 190104 312.10 316.10 312.00 315.10 +2.40 3,618 2,679 -1,631
Mar19 190104 315.70 320.30 315.60 319.00 +2.30 55,050 196,122 +4,946
May19 190104 319.00 323.40 319.00 322.30 +2.30 17,319 91,679 +3,310
Jul19 190104 322.60 326.50 322.60 325.50 +2.20 14,046 67,651 +2,439
Aug19 190104 324.90 327.50 324.70 326.90 +2.20 926 13,873 +275
Sep19 190104 325.60 328.60 325.60 327.80 +2.30 917 13,032 +297
Oct19 190104 327.10 328.20 327.00 327.80 +2.30 594 12,033 +131
Dec19 190104 326.90 329.80 326.90 329.10 +2.20 4,342 32,807 +456
Jan20 190104 328.90 330.40 328.90 330.20 +2.20 366 3,425 +215
Mar20 190104 331.40 331.40 331.40 331.40 +2.30 6 3,531 +1
Total Volume and Open Interest 97,184 438,218 +10,439
Soybean Oil(CBOT)
Jan19 190104 28.22 28.45 28.22 28.41 +0.23 1,973 1,339 -1,436
Mar19 190104 28.44 28.70 28.39 28.64 +0.21 53,096 221,312 -4,086
May19 190104 28.70 28.95 28.64 28.90 +0.21 20,221 99,296 +1,799
Jul19 190104 28.95 29.22 28.93 29.18 +0.21 8,702 73,744 +1,276
Aug19 190104 29.09 29.36 29.07 29.31 +0.21 951 13,913 +73
Sep19 190104 29.22 29.49 29.22 29.44 +0.20 310 11,867 -8
Oct19 190104 29.40 29.59 29.40 29.53 +0.19 700 8,329 +35
Dec19 190104 29.52 29.80 29.52 29.73 +0.19 4,077 35,296 +1,993
Jan20 190104 29.93 30.04 29.92 29.99 +0.19 342 2,677 +199
Mar20 190104 30.25 30.34 30.22 30.27 +0.16 327 3,414 +108
Total Volume and Open Interest 91,076 476,118 +186
Canola(WCE)
Jan19 190104 478.4 478.4 478.4 478.4 -3.7 368 101 -310
Mar19 190104 488.7 490.1 485.2 485.4 -3.7 6,174 114,023 -1,491
May19 190104 496.3 497.9 493.5 493.7 -3.3 1,919 36,415 +495
Jul19 190104 504.1 504.8 500.3 500.5 -3.5 824 12,583 +325
Nov19 190104 501.3 502.5 497.3 497.7 -3.6 396 8,353 +211
Total Volume and Open Interest 9,709 171,784 -756
Corn(CBOT)
Mar19 190104 380.00 383.50 379.75 383.00 +3.25 104,724 782,687 +6,559
May19 190104 387.50 391.25 387.50 391.00 +3.50 33,672 233,085 -2,314
Jul19 190104 394.75 398.50 394.50 398.25 +3.50 25,301 238,106 +4,849
Sep19 190104 396.75 400.00 396.50 399.75 +2.75 5,813 118,959 +1,142
Dec19 190104 400.50 404.25 400.25 404.00 +3.00 9,916 200,364 +406
Mar20 190104 409.50 413.25 409.50 413.25 +3.00 343 14,650 +107
May20 190104 415.75 418.25 415.75 418.25 +2.50 30 1,914 +12
Jul20 190104 420.00 422.75 420.00 422.75 +2.50 66 5,134 +42
Sep20 190104 412.00 414.75 412.00 414.75 +2.50 0 659 +0
Dec20 190104 412.75 415.00 412.75 414.25 +1.50 26 7,160 -19
Total Volume and Open Interest 179,900 1,603,118 +10,785
Wheat(CBOT)
Mar19 190104 513.75 518.75 513.00 517.00 +3.25 46,442 236,912 +2,343
May19 190104 520.00 524.25 519.25 522.75 +2.75 22,992 73,279 +1,122
Jul19 190104 527.00 531.25 526.75 529.50 +2.50 17,818 77,196 +538
Sep19 190104 537.75 540.75 537.00 538.75 +1.75 5,610 23,078 +508
Dec19 190104 551.50 555.00 551.00 553.50 +1.75 4,199 28,578 +599
Mar20 190104 563.75 565.25 563.75 564.50 +1.75 282 4,450 -70
Total Volume and Open Interest 97,386 449,445 +5,044
Wheat(KCBT)
Mar19 190104 504.00 508.75 503.50 506.00 +2.50 22,636 184,122 +2,001
May19 190104 515.25 519.75 515.00 517.50 +2.75 10,272 55,837 +548
Jul19 190104 525.75 530.25 525.50 528.00 +2.50 4,698 39,167 +226
Sep19 190104 538.50 541.75 537.75 539.75 +2.00 835 9,382 -103
Dec19 190104 555.75 558.50 554.50 556.75 +2.00 1,123 7,703 +329
Mar20 190104 568.25 568.25 568.25 568.25 +1.75 6 566 +5
May20 190104 574.50 574.50 574.50 574.50 +1.50 0 184 +0
Total Volume and Open Interest 39,570 297,623 +3,006
Wheat(MGE)
Mar19 190104 565.25 573.00 565.25 570.25 +5.00 1,758 34,180 +56
May19 190104 572.25 578.00 572.25 575.50 +5.00 428 12,915 +24
Jul19 190104 578.50 584.25 578.25 581.75 +4.50 260 5,182 +27
Sep19 190104 588.00 591.50 586.50 589.25 +4.50 106 6,041 +6
Dec19 190104 600.00 605.00 600.00 603.00 +4.25 57 3,499 -18
Mar20 190104 612.25 612.50 612.25 612.50 +4.00 0 166 +0
Total Volume and Open Interest 2,609 61,988 +95
Oats(CBOT)
Mar19 190104 278.00 280.25 277.50 280.00 +1.50 238 4,217 -13
May19 190104 279.75 280.75 278.50 280.25 +0.75 9 622 +3
Jul19 190104 281.50 281.50 281.50 281.50 -0.25 0 48 +0
Sep19 190104 272.00 272.00 272.00 272.00 -0.50 0 22 +0
Total Volume and Open Interest 248 5,074 -9
Rough Rice(CBOT)
Jan19 190104 10.23 10.23 10.23 10.23 +0.06 1 25 -16
Mar19 190104 10.43 10.49 10.40 10.48 +0.03 412 7,128 -2
May19 190104 10.59 10.64 10.59 10.64 +0.05 30 87 +19
Jul19 190104 10.77 10.77 10.77 10.77 +0.06 0 1 +0
Total Volume and Open Interest 443 7,243 +1
Live Cattle(CME)
Feb19 190104 123.300 123.300 121.750 121.930 -1.300 29,275 130,841 -3,300
Apr19 190104 125.400 125.430 123.900 124.000 -1.400 20,952 113,791 +2,571
Jun19 190104 116.730 116.730 115.450 115.550 -1.235 13,684 90,144 +2,464
Aug19 190104 114.135 114.150 113.230 113.350 -0.935 4,831 28,436 +998
Oct19 190104 115.650 115.650 114.800 114.980 -0.770 1,336 10,468 +533
Dec19 190104 117.080 117.150 116.535 116.800 -0.735 346 4,081 +148
Total Volume and Open Interest 70,670 379,708 +3,563
Feeder Cattle(CME)
Jan19 190104 146.450 146.450 144.685 144.900 -1.635 3,035 9,986 -704
Mar19 190104 144.300 144.435 142.600 142.830 -1.620 7,242 24,249 +319
Apr19 190104 145.050 145.150 143.435 143.650 -1.585 1,751 5,933 +263
May19 190104 145.580 145.630 143.950 144.185 -1.515 942 4,417 +113
Aug19 190104 149.985 150.080 148.380 148.500 -1.550 565 3,180 +139
Sep19 190104 149.985 149.985 148.735 149.000 -1.250 113 359 +35
Oct19 190104 148.580 148.580 148.580 148.580 -0.920 38 76 +20
Total Volume and Open Interest 13,686 48,239 +185
Lean Hogs(CME)
Feb19 190104 62.785 62.950 61.400 61.950 -0.200 25,537 81,672 -494
Apr19 190104 67.975 68.135 66.330 66.750 -0.680 10,138 58,705 +1,171
May19 190104 74.635 74.635 73.300 73.450 -0.585 100 1,668 +4
Jun19 190104 82.730 82.850 81.285 81.535 -0.750 5,314 29,776 +358
Jul19 190104 83.480 83.480 82.250 82.430 -0.620 2,004 17,118 +34
Aug19 190104 83.285 83.285 82.100 82.330 -0.520 2,827 22,233 +397
Oct19 190104 69.135 69.135 68.300 68.500 -0.100 880 6,560 +50
Dec19 190104 62.680 63.050 62.285 62.380 -0.155 206 1,572 -1
Total Volume and Open Interest 47,026 219,485 +1,526
Class III Milk(CME)
Jan19 190104 14.32 14.33 14.22 14.25 -0.07 398 4,543 -163
Feb19 190104 14.84 14.85 14.70 14.74 -0.03 205 4,000 +44
Mar19 190104 15.15 15.17 15.09 15.15 +0.01 296 3,628 +131
Apr19 190104 15.57 15.58 15.49 15.52 +0.01 38 2,042 +0
May19 190104 15.88 15.88 15.80 15.86 +0.01 81 1,895 +4
Jun19 190104 16.11 16.12 16.03 16.09 +0.03 128 2,016 -30
Jul19 190104 16.38 16.41 16.35 16.41 +0.04 74 1,385 +54
Aug19 190104 16.55 16.56 16.53 16.56 +0.03 24 1,121 +9
Sep19 190104 16.73 16.77 16.73 16.77 +0.02 23 1,266 +18
Oct19 190104 16.65 16.65 16.63 16.63 +0.01 16 948 +6
Nov19 190104 16.52 16.52 16.52 16.52 unch 17 1,003 +8
Dec19 190104 16.42 16.42 16.38 16.39 unch 17 844 +9
Jan20 190104 16.15 16.15 16.15 16.15 unch 0 10 +0
Total Volume and Open Interest 1,317 24,703 -4,175
Cocoa(ICE)
Mar19 190104 2399 2402 2314 2361 -39 22,875 100,857 -4,022
May19 190104 2435 2435 2355 2398 -37 11,998 47,846 +757
Jul19 190104 2447 2451 2373 2417 -35 6,745 31,435 +2,627
Sep19 190104 2457 2460 2384 2429 -33 2,947 22,693 +827
Dec19 190104 2460 2464 2388 2433 -32 1,154 21,885 +187
Mar20 190104 2462 2465 2390 2435 -32 748 12,371 +551
May20 190104 2402 2443 2402 2443 -33 87 2,694 +67
Total Volume and Open Interest 46,554 241,247 +994
Coffee "C"(ICE)
Mar19 190104 102.30 103.00 100.40 101.60 -0.55 22,581 129,271 -567
May19 190104 105.45 105.95 103.55 104.65 -0.50 5,862 58,421 +688
Jul19 190104 108.25 108.65 106.35 107.50 -0.45 1,779 34,904 +149
Sep19 190104 111.00 111.30 109.15 110.30 -0.45 1,002 22,849 +147
Dec19 190104 114.80 115.20 113.15 114.15 -0.50 355 13,265 +42
Mar20 190104 118.60 118.70 116.75 117.85 -0.55 94 5,660 +21
Total Volume and Open Interest 31,697 274,497 +481
Orange Juice(ICE)
Jan19 190104 121.00 121.30 120.40 121.30 -0.35 9 607 -9
Mar19 190104 123.65 124.10 122.60 123.30 +1.00 1,135 13,904 +414
May19 190104 124.70 124.70 123.80 124.10 +0.70 201 1,817 +57
Jul19 190104 126.60 126.60 125.40 125.75 +0.40 167 919 +112
Sep19 190104 127.45 127.45 127.45 127.45 +0.40 92 264 +28
Nov19 190104 129.25 129.25 129.25 129.25 +0.40 22 72 +16
Total Volume and Open Interest 1,626 17,589 +618
Sugar #11(ICE)
Mar19 190104 11.75 11.97 11.73 11.93 +0.24 65,325 381,136 +4,363
May19 190104 11.87 12.08 11.85 12.02 +0.20 35,267 184,212 -1,849
Jul19 190104 12.04 12.23 12.01 12.16 +0.17 24,107 137,239 +4,136
Oct19 190104 12.35 12.52 12.30 12.46 +0.17 10,747 98,923 +1,057
Mar20 190104 12.99 13.14 12.94 13.09 +0.14 4,204 47,272 -25
May20 190104 13.09 13.21 13.00 13.16 +0.13 1,254 11,684 +557
Jul20 190104 13.15 13.27 13.08 13.21 +0.11 1,042 10,166 +412
Oct20 190104 13.29 13.40 13.23 13.35 +0.10 1,485 12,895 +774
Total Volume and Open Interest 144,277 888,944 +9,595
London Cocoa(LCE)
Mar19 190104 1761 1761 1705 1724 -36 10,505 71,670 -279
May19 190104 1782 1782 1730 1749 -35 6,515 45,927 +1,169
Jul19 190104 1795 1795 1740 1760 -32 4,368 36,780 +436
Sep19 190104 1791 1791 1746 1766 -30 1,911 30,679 +121
Dec19 190104 1789 1789 1746 1767 -27 1,572 36,767 +337
Mar20 190104 1789 1790 1750 1770 -25 1,135 16,899 +493
May20 190104 1783 1783 1758 1779 -23 239 5,526 +191
Total Volume and Open Interest 26,245 247,998 +2,468
London Sugar(LCE)
Mar19 190104 326.90 331.40 326.10 331.00 +6.80 7,312 45,613 +98
May19 190104 331.30 335.50 330.70 335.30 +6.30 2,257 21,385 +216
Aug19 190104 336.50 340.70 335.50 340.40 +6.40 1,317 13,437 +362
Oct19 190104 340.50 345.00 339.40 344.70 +6.60 403 5,807 +230
Dec19 190104 345.60 350.90 345.60 350.60 +6.40 489 3,286 +90
Total Volume and Open Interest 12,469 92,610 +1,442
Cotton(ICE)
Mar19 190104 71.00 73.37 70.93 72.52 +1.69 18,923 125,415 -171
May19 190104 72.37 74.62 72.37 73.94 +1.67 7,176 40,176 +1,928
Jul19 190104 73.75 75.89 73.75 75.29 +1.64 4,017 18,222 +700
Oct19 190104 73.81 73.81 73.81 73.81 +1.32 0 8 +0
Dec19 190104 72.60 74.13 72.60 73.84 +1.25 1,750 31,274 +122
Mar20 190104 74.00 75.03 74.00 75.03 +1.15 323 1,549 +266
Total Volume and Open Interest 32,201 218,000 +2,852
Lumber(CME)
Jan19 190104 325.6 326.0 323.4 323.6 -2.7 210 525 -132
Mar19 190104 328.7 331.1 325.6 329.9 +0.4 258 2,659 +120
May19 190104 333.6 335.7 331.0 334.6 +0.8 13 620 +6
Jul19 190104 344.8 344.8 344.8 344.8 +1.1 0 144 +0
Total Volume and Open Interest 481 3,959 -6
Crude Oil(NYM)
Feb19 190104 46.90 49.22 46.65 47.96 +0.87 850,480 381,544 +541
Mar19 190104 47.17 49.53 46.97 48.28 +0.88 149,758 310,746 +11,466
Apr19 190104 47.53 49.90 47.35 48.65 +0.88 58,466 135,071 +4,120
May19 190104 48.03 50.32 47.87 49.10 +0.88 40,919 114,804 -1,675
Jun19 190104 48.52 50.75 48.28 49.56 +0.87 62,662 228,207 +2,499
Jul19 190104 48.81 51.14 48.81 49.96 +0.87 17,533 98,087 +1,926
Aug19 190104 49.83 51.42 49.83 50.29 +0.87 7,733 67,425 -1,388
Sep19 190104 49.60 51.64 49.45 50.55 +0.85 16,302 95,273 +1,005
Oct19 190104 50.82 51.46 50.61 50.77 +0.84 2,910 63,635 +659
Nov19 190104 50.07 52.00 50.06 50.94 +0.83 1,462 44,994 -21
Dec19 190104 50.15 52.20 49.90 51.08 +0.81 38,159 195,427 +2,715
Jan20 190104 51.24 52.12 51.16 51.18 +0.81 1,706 34,047 +10
Feb20 190104 51.74 51.74 51.25 51.27 +0.79 2,387 20,595 -762
Mar20 190104 51.36 51.36 50.39 51.36 +0.79 4,286 37,159 -408
Apr20 190104 51.45 51.45 51.45 51.45 +0.77 447 8,380 +98
May20 190104 51.54 51.54 51.54 51.54 +0.75 410 8,324 +119
Total Volume and Open Interest 1,274,104 2,126,286 +21,611
e-miNY Crude Oil(NYM)
Feb19 190104 46.900 49.225 46.625 47.950 +0.850 33,089 2,642 -174
Mar19 190104 47.200 49.525 47.000 48.275 +0.875 1,002 504 -8
Apr19 190104 47.475 49.900 47.300 48.650 +0.875 43 230 +5
May19 190104 47.900 50.200 47.900 49.100 +0.875 4 147 +0
Jun19 190104 49.300 50.500 49.300 49.550 +0.850 21 157 -4
Jul19 190104 49.975 50.025 49.950 49.950 +0.850 0 27 +0
Aug19 190104 50.300 50.300 48.000 50.300 +0.875 1 65 +1
Sep19 190104 50.550 50.550 50.550 50.550 +0.850 0 54 +0
Oct19 190104 50.775 50.775 48.375 50.775 +0.850 0 22 +0
Nov19 190104 50.850 51.800 50.850 50.950 +0.850 1 20 +0
Total Volume and Open Interest 34,167 4,056 -180
NY Harbor ULSD(NYM)
Feb19 190104 173.00 180.35 172.36 176.92 +2.72 65,508 116,642 -35
Mar19 190104 172.15 179.46 171.42 176.10 +2.84 33,883 71,214 +2,302
Apr19 190104 170.94 178.15 170.37 174.76 +2.84 17,653 41,217 +1,135
May19 190104 170.88 177.73 170.50 174.38 +2.71 11,192 28,300 +718
Jun19 190104 171.63 178.24 171.28 174.94 +2.59 12,127 32,280 +2,031
Jul19 190104 173.92 179.04 173.92 176.00 +2.39 3,964 15,053 +655
Aug19 190104 173.78 180.50 173.68 176.99 +2.21 1,729 7,597 +331
Sep19 190104 174.85 181.40 174.85 178.03 +2.08 1,726 7,254 +325
Oct19 190104 177.44 182.34 177.44 179.01 +2.02 1,068 5,402 +191
Nov19 190104 176.84 182.90 176.84 179.85 +1.97 1,436 4,485 +193
Dec19 190104 180.70 183.72 180.05 180.55 +1.95 3,215 24,849 +61
Jan20 190104 182.35 184.21 181.20 181.20 +1.91 505 4,113 +45
Feb20 190104 183.50 183.50 181.26 181.26 +1.88 284 3,343 +208
Mar20 190104 182.50 182.50 180.95 180.95 +1.85 136 2,652 -82
Total Volume and Open Interest 154,893 375,548 +8,227
RBOB Gasoline(NYM)
Feb19 190104 133.64 139.81 132.93 134.78 -0.17 87,520 134,015 +152
Mar19 190104 134.73 140.85 134.05 136.18 +0.31 49,998 88,049 +1,879
Apr19 190104 153.09 159.21 152.69 155.29 +1.16 25,051 38,169 +3,042
May19 190104 154.34 160.71 154.34 156.82 +1.29 14,589 36,963 +1,983
Jun19 190104 154.85 161.26 154.85 157.63 +1.40 11,642 28,792 +1,084
Jul19 190104 157.17 160.69 156.73 157.42 +1.45 3,757 16,360 +830
Aug19 190104 157.54 159.76 156.18 156.37 +1.45 1,958 7,758 +170
Sep19 190104 155.60 158.03 154.24 154.55 +1.45 2,359 15,291 -212
Oct19 190104 144.34 145.08 143.36 143.36 +1.49 1,330 7,915 -416
Nov19 190104 142.75 143.78 141.00 141.55 +1.52 1,362 3,975 -13
Total Volume and Open Interest 201,483 398,732 +8,710
e-miNY RBOB Gasoline(NYM)
Feb19 190104 134.80 134.80 132.60 134.80 -0.15 1 1 +1
Mar19 190104 136.20 136.20 136.18 136.20 +0.33      
Apr19 190104 155.30 155.30 155.29 155.30 +1.17      
May19 190104 156.80 156.82 156.80 156.80 +1.27      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Feb19 190104 2.914 3.049 2.894 3.044 +0.099 147,676 181,649 -7,265
Mar19 190104 2.791 2.909 2.778 2.905 +0.093 82,471 268,773 +5,013
Apr19 190104 2.617 2.692 2.607 2.688 +0.074 66,105 149,421 -1,735
May19 190104 2.599 2.663 2.588 2.660 +0.070 47,567 126,615 +8,963
Jun19 190104 2.633 2.705 2.628 2.700 +0.067 19,964 44,648 +445
Jul19 190104 2.676 2.744 2.675 2.739 +0.064 18,908 56,230 +331
Aug19 190104 2.689 2.736 2.685 2.735 +0.063 11,373 49,120 +480
Sep19 190104 2.662 2.709 2.653 2.707 +0.063 9,474 43,435 +1,504
Oct19 190104 2.695 2.742 2.680 2.735 +0.063 28,337 100,826 +436
Nov19 190104 2.742 2.787 2.737 2.785 +0.063 5,041 37,672 -184
Dec19 190104 2.896 2.938 2.867 2.936 +0.063 16,813 42,778 +4,390
Jan20 190104 3.009 3.046 2.998 3.046 +0.059 5,822 39,435 +193
Feb20 190104 2.936 2.978 2.936 2.978 +0.051 1,057 11,744 +359
Mar20 190104 2.784 2.805 2.769 2.803 +0.047 1,695 15,228 +602
Apr20 190104 2.510 2.515 2.492 2.513 +0.023 2,957 19,123 -1,065
May20 190104 2.466 2.466 2.449 2.464 +0.021 2,026 8,823 +309
Total Volume and Open Interest 470,341 1,247,350 +13,278
Brent Crude Oil(ICE)
Mar19 190104 55.67 58.31 55.34 57.06 +1.11 300,950 499,715 +6,901
Apr19 190104 55.95 58.44 55.55 57.21 +1.07 103,716 190,280 +3,570
May19 190104 56.15 58.66 55.84 57.46 +1.04 63,936 126,112 +11,300
Jun19 190104 56.42 58.86 56.11 57.68 +1.01 90,416 255,316 +2,033
Jul19 190104 56.60 59.00 56.32 57.85 +0.99 20,593 101,610 +249
Aug19 190104 56.73 59.08 56.45 57.95 +0.96 18,182 72,832 +967
Sep19 190104 56.83 59.09 56.83 57.97 +0.94 17,193 96,262 +748
Oct19 190104 56.61 59.10 56.61 57.99 +0.92 4,400 48,053 +961
Nov19 190104 56.98 59.07 56.98 58.02 +0.88 2,644 67,528 -353
Dec19 190104 56.85 59.17 56.85 58.04 +0.85 41,817 223,699 +179
Jan20 190104 58.60 58.60 58.05 58.09 +0.82 2,395 32,846 +34
Feb20 190104 58.15 58.15 58.15 58.15 +0.80 1,068 30,971 -43
Mar20 190104 58.16 58.28 58.16 58.21 +0.78 1,531 28,110 +448
Apr20 190104 58.41 58.41 58.28 58.28 +0.76 439 14,490 -18
Total Volume and Open Interest 696,071 2,197,567 +23,370
Gas Oil(ICE)
Jan19 190104 517.50 542.50 517.25 528.50 +16.25 46,023 85,414 -5,406
Feb19 190104 518.00 542.50 517.00 529.00 +16.50 75,940 139,617 +2,316
Mar19 190104 519.00 542.50 517.25 529.25 +16.25 51,921 92,895 +5,435
Apr19 190104 517.75 542.00 517.50 529.25 +16.25 23,673 53,227 +1,309
May19 190104 518.00 542.00 517.75 529.50 +16.25 16,371 42,831 +1,782
Jun19 190104 520.50 543.75 519.50 531.75 +16.00 26,181 67,075 +3,385
Jul19 190104 527.75 546.50 527.50 534.75 +16.00 8,170 32,006 +2,211
Aug19 190104 526.75 548.75 526.50 538.00 +15.75 3,200 24,412 +419
Sep19 190104 534.50 552.25 534.25 541.25 +15.75 3,367 30,950 +561
Oct19 190104 533.50 553.75 533.50 544.50 +15.50 2,859 21,936 +48
Total Volume and Open Interest 284,999 837,152 +15,289
Ethanol(CBOT)
Feb19 190104 1.282 1.310 1.282 1.298 +0.017 222 1,964 +2
Mar19 190104 1.324 1.324 1.309 1.313 +0.012 67 505 -23
Apr19 190104 1.330 1.330 1.330 1.330 +0.011 2 27 +2
May19 190104 1.343 1.343 1.343 1.343 +0.011 0 36 +0
Jun19 190104 1.377 1.377 1.377 1.377 +0.011 0 2 +0
Jul19 190104 1.399 1.399 1.399 1.399 +0.011      
Aug19 190104 1.399 1.399 1.399 1.399 +0.011      
Sep19 190104 1.383 1.383 1.383 1.383 +0.011      
Total Volume and Open Interest 300 2,798 -19
WTI Crude Oil(ICE)
Feb19 190104 46.84 49.21 46.70 47.96 +0.87 44,435 56,097 -1,780
Mar19 190104 47.00 49.52 47.00 48.28 +0.88 63,060 76,413 +2,081
Apr19 190104 47.37 49.90 47.37 48.65 +0.88 32,912 33,876 +894
May19 190104 48.55 50.29 48.31 49.10 +0.88 16,836 21,045 -135
Jun19 190104 48.98 50.73 48.98 49.56 +0.87 23,680 77,495 -691
Jul19 190104 49.73 51.03 49.52 49.96 +0.87 5,075 16,020 +372
Aug19 190104 49.74 51.41 49.74 50.29 +0.87 3,086 13,476 +899
Sep19 190104 50.59 51.66 50.26 50.55 +0.85 4,780 24,541 -125
Oct19 190104 50.81 51.85 50.52 50.77 +0.84 1,318 6,730 +376
Nov19 190104 50.94 50.94 50.94 50.94 +0.83 205 4,575 +83
Dec19 190104 50.59 52.14 50.59 51.08 +0.81 8,546 103,086 +399
Jan20 190104 51.18 51.18 51.18 51.18 +0.81 64 4,129 -6
Feb20 190104 51.27 51.27 51.27 51.27 +0.79 54 3,189 -34
Mar20 190104 51.36 51.36 51.36 51.36 +0.79 344 7,156 -24
Apr20 190104 51.45 51.45 51.45 51.45 +0.77 1 1,757 -1
May20 190104 51.54 51.54 51.54 51.54 +0.75 0 1,459 +0
Total Volume and Open Interest 211,003 556,279 +3,317
US Dollar Index(ICE)
Mar19 190104 95.795 96.200 95.615 95.750 -0.128 32,136 51,537 -133
Jun19 190104 95.330 95.670 95.210 95.250 -0.132 199 841 +38
Sep19 190104 94.795 94.795 94.795 94.795 -0.132 1 215 +1
Total Volume and Open Interest 32,338 52,606 -93
Australian Dollar(CME)
Mar19 190104 70.12 71.32 70.01 71.24 +1.14 100,484 125,823 +5,170
Jun19 190104 70.12 71.39 70.12 71.33 +1.13 18 670 +14
Sep19 190104 71.43 71.43 69.67 71.43 +1.15 23 136 +10
Total Volume and Open Interest 101,185 127,716 +5,288
British Pound(CME)
Mar19 190104 126.79 127.90 126.59 127.84 +1.08 102,778 213,443 +6,330
Jun19 190104 127.36 128.40 127.24 128.40 +1.09 74 638 +36
Sep19 190104 127.83 128.93 127.83 128.93 +1.12 48 349 +45
Total Volume and Open Interest 104,539 218,410 +5,940
Canadian Dollar(CME)
Mar19 190104 74.32 74.90 74.25 74.79 +0.47 87,823 170,489 +5,542
Jun19 190104 74.46 75.00 74.41 74.92 +0.46 51 2,602 +3
Sep19 190104 74.55 75.10 74.55 75.05 +0.48 41 991 +5
Dec19 190104 74.61 75.20 74.61 75.16 +0.48 71 208 +8
Total Volume and Open Interest 88,989 175,768 +5,600
Japanese Yen(CME)
Mar19 190104 93.41 93.55 92.61 92.68 -0.67 173,386 220,364 +7,297
Jun19 190104 93.98 93.98 93.33 93.39 -0.65 146 546 -27
Sep19 190104 94.10 94.79 94.10 94.10 -0.64 2 85 +1
Total Volume and Open Interest 178,999 224,249 +8,025
Swiss Franc(CME)
Mar19 190104 102.03 102.18 101.61 102.06 +0.20 27,180 66,498 -1,105
Jun19 190104 102.97 102.97 102.97 102.97 +0.20 1 95 +0
Sep19 190104 103.89 103.89 103.89 103.89 +0.23 0 21 +0
Total Volume and Open Interest 27,181 66,625 -1,105
EuroFX(CME)
Mar19 190104 114.64 114.88 114.13 114.67 +0.06 213,671 485,682 -466
Jun19 190104 115.48 115.75 115.04 115.58 +0.07 131 8,285 +43
Sep19 190104 116.50 116.50 115.95 116.49 +0.11 31 1,009 -8
Total Volume and Open Interest 222,102 505,944 -42
Mexican Peso(CME)
Jan19 190104 514.75 514.75 514.75 514.75 +4.63 0 5 +0
Feb19 190104 512.38 512.38 512.38 512.38 +4.88      
Total Volume and Open Interest 50,188 159,505 +8,270
Brazilian Real(CME)
Feb19 190104 266.35 269.50 263.80 268.45 +2.10 5,974 16,124 -715
Mar19 190104 265.60 268.35 264.70 267.90 +2.25 18 499 -5
Apr19 190104 267.30 267.30 267.30 267.30 +2.30      
May19 190104 266.60 266.60 266.60 266.60 +2.30      
Total Volume and Open Interest 5,992 16,623 -720
30-Year T-Bonds(CBOT)
Mar19 190104 148~160 148~270 146~190 146~280 -1~250 350,224 945,577 +1,933
Jun19 190104 147~200 147~200 146~070 146~080 -1~220 10 60 +4
Sep19 190104 146~080 146~080 146~080 146~080 -1~220      
Total Volume and Open Interest 350,234 945,637 +1,937
10-Year T-Notes(CBOT)
Mar19 190104 123~050 123~075 122~040 122~095 -0~275 1,537,272 4,117,187 +74,309
Jun19 190104 123~065 123~065 122~135 122~180 -0~275 23 1,742 +5
Sep19 190104 122~250 122~250 122~250 122~250 -0~275      
Total Volume and Open Interest 1,537,295 4,118,929 +74,314
5-Year T-Notes(CBOT)
Mar19 190104 115~106 115~114 114~204 114~242 -0~174 963,916 4,682,837 -13,057
Jun19 190104 115~000 115~000 114~274 114~290 -0~142      
Sep19 190104 114~290 114~290 114~290 114~290 -0~142      
Total Volume and Open Interest 963,916 4,682,837 -13,057
2 Year T-Notes(CBOT)
Mar19 190104 106~122 106~124 106~036 106~052 -0~064 446,761 2,737,277 -15,519
Jun19 190104 106~092 106~092 106~092 106~092 -0~064 0 5 +0
Sep19 190104 106~092 106~092 106~092 106~092 -0~064      
Total Volume and Open Interest 446,761 2,737,282 -15,519
Eurodollars(CME)
Mar19 190104 97.330 97.335 97.280 97.295 -0.045 185,842 1,416,393 -2,981
Jun19 190104 97.390 97.395 97.290 97.315 -0.080 225,326 1,255,523 +4,559
Sep19 190104 97.450 97.465 97.330 97.360 -0.105 235,707 1,276,787 +5,750
Dec19 190104 97.480 97.495 97.350 97.380 -0.110 294,874 1,762,904 +15,449
Mar20 190104 97.620 97.630 97.465 97.490 -0.120 218,581 1,152,408 -12,637
Jun20 190104 97.695 97.700 97.520 97.550 -0.125 187,173 1,027,644 -2,340
Sep20 190104 97.740 97.745 97.555 97.585 -0.135 152,878 802,881 +1,044
Dec20 190104 97.735 97.735 97.535 97.570 -0.140 165,859 967,245 +6,977
Mar21 190104 97.765 97.765 97.570 97.600 -0.140 141,460 578,351 +7,477
Jun21 190104 97.770 97.770 97.570 97.600 -0.145 118,132 388,600 -7,809
Sep21 190104 97.755 97.760 97.560 97.590 -0.145 81,008 324,834 +5,481
Dec21 190104 97.710 97.710 97.515 97.540 -0.150 110,539 311,686 +18,969
Mar22 190104 97.690 97.690 97.490 97.520 -0.150 66,848 248,741 +2,424
Jun22 190104 97.665 97.665 97.470 97.500 -0.150 48,120 170,437 +6,192
Sep22 190104 97.645 97.645 97.450 97.480 -0.150 41,869 155,994 +6,573
Dec22 190104 97.605 97.605 97.415 97.445 -0.150 40,192 159,695 +5,797
Mar23 190104 97.565 97.570 97.390 97.415 -0.145 29,194 72,155 +364
Jun23 190104 97.530 97.530 97.360 97.380 -0.140 24,732 81,997 -1,641
Total Volume and Open Interest 2,489,852 12,764,093 +73,613
Ultra T-Bond(CBOT)
Mar19 190104 163~29 164~14 161~08 161~27 -2~07 145,182 1,087,835 -3,225
Jun19 190104 162~28 162~28 162~28 162~28 -2~02      
Sep19 190104 162~28 162~28 162~28 162~28 -2~02      
Total Volume and Open Interest 145,182 1,087,835 -3,225
Ultra 10-Yr T-Note(CBOT)
Mar19 190104 131~180 131~225 130~075 130~135 -1~060 165,022 722,999 +10,883
Jun19 190104 130~135 130~135 130~135 130~135 -1~060      
Sep19 190104 130~135 130~135 130~135 130~135 -1~060      
Total Volume and Open Interest 165,022 722,999 +10,883
30 Day Federal Funds(CBOT)
Jan19 190104 97.600 97.603 97.600 97.600 unch 81,726 314,919 -33,891
Feb19 190104 97.610 97.615 97.600 97.605 -0.010 24,641 263,465 -1,451
Mar19 190104 97.620 97.620 97.600 97.605 -0.020 7,949 81,354 +568
Apr19 190104 97.635 97.635 97.600 97.610 -0.025 41,203 341,773 +11,402
May19 190104 97.650 97.650 97.590 97.605 -0.045 17,154 172,721 -581
Jun19 190104 97.655 97.660 97.585 97.600 -0.060 8,151 73,413 +1,006
Total Volume and Open Interest 327,754 2,101,979 -13,911
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 190104 182.50 183.92 181.32 181.46 -2.08 45,624 239,858 +200
Jun19 190104 179.96 179.96 179.96 179.96 -2.06      
Sep19 190104 178.46 178.46 178.46 178.46 -3.56      
Total Volume and Open Interest 45,624 239,858 +200
Euro-Bund(EUREX)
Mar19 190104 165.01 165.04 163.88 163.97 -0.85 713,330 2,005,574 +16,831
Jun19 190104 162.31 162.31 161.40 161.41 -0.85 95 185 +34
Sep19 190104 163.26 163.26 162.88 162.88 -0.94 0 16 +16
Total Volume and Open Interest 713,425 2,005,775 +16,881
Euro-Bobl(EUREX)
Mar19 190104 133.02 133.03 132.66 132.70 -0.26 442,200 1,474,227 -21,188
Jun19 190104 132.07 132.07 132.07 132.07 -0.26 2 25 +0
Sep19 190104 132.07 132.07 132.07 132.07 -0.26      
Total Volume and Open Interest 442,202 1,474,252 -21,188
Euro-Schatz(EUREX)
Mar19 190104 111.98 111.99 111.92 111.93 -0.05 444,502 1,834,584 -74,465
Jun19 190104 111.90 111.90 111.90 111.90 -0.05      
Sep19 190104 111.90 111.90 111.90 111.90 -0.05      
Total Volume and Open Interest 444,502 1,834,584 -74,465
3-Mth Euribor(EUREX)
Mar19 190104 100.295 100.295 100.295 100.295 unch 0 3,124 +0
Jun19 190104 100.290 100.290 100.290 100.290 unch 0 2,578 +0
Sep19 190104 100.270 100.270 100.270 100.270 -0.005 0 2,263 +0
Total Volume and Open Interest 1 14,852 +33
Long Gilt(LIFFE)
Mar19 190104 123~29 123~29 123~04 123~05 -0~28 195,942 777,734 +10,277
Jun19 190104 126~02 126~02 126~02 126~02 -0~29      
Total Volume and Open Interest 195,942 777,734 +10,277
3-Mth Short Sterling(LIFFE)
Mar19 190104 99.09 99.10 99.07 99.08 -0.01 74,730 880,877 +20,170
Jun19 190104 99.04 99.04 99.01 99.02 -0.03 69,696 441,397 +7,285
Sep19 190104 99.02 99.02 98.98 98.99 -0.03 50,255 510,321 -664
Dec19 190104 98.96 98.97 98.93 98.93 -0.03 81,619 505,414 +10,385
Mar20 190104 98.95 98.95 98.90 98.90 -0.04 51,291 316,401 +11,366
Jun20 190104 98.93 98.93 98.86 98.88 -0.05 57,826 290,719 -517
Total Volume and Open Interest 640,989 4,025,841 +51,528
3-Mth Euribor(LIFFE)
Mar19 190104 100.300 100.300 100.295 100.295 unch 38,050 553,129 +1,830
Jun19 190104 100.290 100.290 100.285 100.285 unch 77,085 734,482 +16,796
Sep19 190104 100.270 100.275 100.265 100.265 -0.005 78,567 688,759 +5,284
Total Volume and Open Interest 1,223,050 4,953,823 -10,707
3-Mth Aus T-Bills(SFE)
Mar19 190104 98.07 98.08 98.06 98.07 -0.01 14,711 213,469 +167
Jun19 190104 98.12 98.14 98.09 98.11 -0.02 16,159 221,288 +1,691
Sep19 190104 98.16 98.19 98.14 98.15 -0.02 12,895 190,610 +2,667
Dec19 190104 98.20 98.23 98.17 98.18 -0.02 10,539 185,312 +1,585
Mar20 190104 98.21 98.25 98.18 98.19 -0.03 4,272 122,731 +1,078
Jun20 190104 98.22 98.26 98.18 98.19 -0.03 4,314 112,107 +426
Sep20 190104 98.21 98.25 98.17 98.18 -0.03 1,866 53,489 +160
Dec20 190104 98.19 98.23 98.15 98.16 -0.03 552 26,587 -35
Mar21 190104 98.16 98.17 98.13 98.13 -0.03 6 4,792 +6
Jun21 190104 98.17 98.17 98.10 98.11 -0.04 5 3,486 +1
Total Volume and Open Interest 65,470 1,136,018 +7,886
10-Year Aus T-Bonds(SFE)
Mar19 190104 97.82 97.85 97.76 97.77 -0.06 44,274 1,213,945 +2,125
Jun19 190104 97.77 97.77 97.77 97.77 -0.06      
Total Volume and Open Interest 44,274 1,213,945 +2,125
3-Year Aus T-Bonds(SFE)
Mar19 190104 98.29 98.33 98.25 98.25 -0.04 71,031 1,044,143 +3,423
Jun19 190104 98.25 98.25 98.25 98.25 -0.04      
Total Volume and Open Interest 71,031 1,044,143 +3,423
Gold(CMX)
Feb19 190104 1296.5 1300.4 1278.1 1285.8 -9.0 235,334 319,231 -2,441
Apr19 190104 1301.4 1306.5 1284.6 1292.2 -9.0 14,464 65,899 +2,941
Jun19 190104 1308.6 1312.9 1291.0 1298.7 -9.0 2,268 42,913 +374
Aug19 190104 1315.5 1319.0 1297.8 1304.9 -8.9 1,076 9,756 -14
Oct19 190104 1320.1 1324.7 1310.0 1311.1 -8.8 49 2,165 +15
Dec19 190104 1317.4 1330.8 1309.5 1317.4 -8.7 798 9,453 +227
Feb20 190104 1333.7 1337.5 1322.9 1323.5 -8.7 112 392 +72
Apr20 190104 1330.0 1330.0 1329.2 1329.2 -8.8 2 123 +2
Jun20 190104 1334.8 1334.8 1334.8 1334.8 -8.8 75 780 -25
Aug20 190104 1340.4 1340.4 1340.4 1340.4 -8.8 0 4 +0
Oct20 190104 1346.3 1346.3 1346.3 1346.3 -8.8      
Dec20 190104 1351.8 1351.8 1351.0 1351.0 -8.8 100 992 +20
Total Volume and Open Interest 254,553 452,576 +1,216
Silver(CMX)
Mar19 190104 1580.5 1595.5 1564.5 1578.6 -1.1 89,234 147,459 +4,917
May19 190104 1589.0 1604.0 1573.5 1587.6 -0.9 1,531 11,531 -27
Jul19 190104 1598.0 1610.5 1582.5 1596.6 -0.8 352 12,451 -95
Sep19 190104 1614.0 1614.0 1591.0 1605.2 -0.9 616 2,786 +17
Dec19 190104 1619.0 1631.0 1603.5 1617.8 -0.9 542 4,916 +261
Mar20 190104 1630.4 1630.4 1630.4 1630.4 -1.2 50 256 +50
May20 190104 1638.7 1638.7 1638.7 1638.7 -1.2 0 2 +0
Total Volume and Open Interest 92,507 181,253 +5,094
Platinum(NYMEX)
Jan19 190104 796.6 822.9 796.6 822.0 +27.5 229 513 +20
Apr19 190104 802.8 828.5 800.1 827.2 +27.9 20,381 82,631 +1,739
Jul19 190104 811.0 833.0 807.0 832.4 +27.9 179 1,430 +90
Oct19 190104 813.7 838.4 813.7 838.4 +28.2 8 52 +4
Total Volume and Open Interest 20,802 84,682 +1,854
Palladium(NYMEX)
Mar19 190104 1200.60 1249.10 1198.80 1234.40 +34.10 2,482 23,865 +322
Jun19 190104 1189.10 1232.20 1185.00 1219.60 +33.20 78 3,201 +1
Sep19 190104 1202.20 1202.20 1202.20 1202.20 +32.90 6 34 +5
Total Volume and Open Interest 2,566 27,101 +328
Copper(CMX)
Mar19 190104 257.60 265.50 256.70 264.75 +7.95 85,019 137,822 +4,702
May19 190104 258.20 265.85 257.45 265.25 +7.85 10,845 35,041 +2,055
Jul19 190104 259.00 265.80 259.00 265.70 +7.65 6,211 20,188 +2,072
Sep19 190104 259.80 266.30 259.80 266.25 +7.55 1,743 14,526 +333
Dec19 190104 260.45 267.10 260.45 266.80 +7.50 592 12,300 +188
Total Volume and Open Interest 105,636 234,235 +9,475
E-mini DJIA Index(CBOT)
Mar19 190104 22708 23504 22563 23395 +736 315,923 74,414 +975
Jun19 190104 22600 23500 22582 23412 +745 575 389 +106
Sep19 190104 22919 23442 22919 23442 +736 2 5 +0
Dec19 190104 23469 23469 23469 23469 +750      
Total Volume and Open Interest 316,500 74,808 +1,081
S & P 500(CME)
Mar19 190104 2453.40 2531.30 2439.00 2531.30 +83.60 1,320 36,333 -408
Jun19 190104 2535.60 2535.60 2535.60 2535.60 +84.70 22 32 -15
Sep19 190104 2538.70 2538.70 2538.70 2538.70 +84.80 4 1 -2
Dec19 190104 2543.60 2543.60 2543.60 2543.60 +84.10      
Total Volume and Open Interest 1,346 36,366 -425
S & P 500 E-Mini(CME)
Mar19 190104 2451.75 2539.25 2438.50 2531.25 +83.50 1,969,697 2,683,349 +12,103
Jun19 190104 2455.00 2542.75 2442.25 2535.50 +84.50 4,334 22,123 -423
Sep19 190104 2459.00 2545.50 2444.75 2538.75 +84.75 21 1,076 -3
Dec19 190104 2543.50 2546.50 2455.75 2543.50 +84.00 1 14 +1
Total Volume and Open Interest 1,974,053 2,706,562 +11,678
NASDAQ 100 E-Mini(CME)
Mar19 190104 6168.75 6462.00 6136.50 6434.00 +272.00 659,316 214,271 +11,208
Jun19 190104 6194.75 6476.25 6158.25 6457.00 +274.50 990 998 +89
Sep19 190104 6200.00 6486.00 6200.00 6480.75 +273.00 23 25 +12
Total Volume and Open Interest 660,329 215,298 +11,309
S&P Midcap 400(CME) e-Mini
Mar19 190104 1632.60 1691.90 1625.00 1685.60 +54.20 16,637 70,307 +506
Jun19 190104 1689.90 1689.90 1632.00 1689.90 +52.30 0 3 +0
Sep19 190104 1693.10 1693.10 1693.10 1693.10 +51.90 0 1 +0
Total Volume and Open Interest 16,637 70,311 +506
Volatility Index(CBOE)
Jan19 190104 24.35 24.70 21.85 21.93 -2.45 122,214 121,603 -9,582
Feb19 190104 22.80 23.02 21.20 21.23 -1.55 89,219 108,351 +9,881
Mar19 190104 22.10 22.25 20.85 20.88 -1.25 21,253 38,257 +251
Apr19 190104 21.50 21.63 20.45 20.48 -1.05 9,820 30,201 +143
Total Volume and Open Interest 254,748 370,474 +2,148
S & P 600(CME)
Mar19 190104 862.30 862.30 862.30 862.30 +28.70      
Jun19 190104 862.90 862.90 862.90 862.90 +28.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190104 1333.10 1387.30 1325.30 1381.60 +51.20 162,604 467,458 -3,343
Jun19 190104 1360.50 1387.40 1360.50 1385.50 +51.60 24 170 +5
Sep19 190104 1392.60 1392.60 1392.60 1392.60 +49.50      
Total Volume and Open Interest 162,628 467,628 -3,338
Nikkei 225(CME)
Mar19 190104 19445 20225 19250 20135 +710 10,961 20,727 +303
Jun19 190104 19330 20025 19160 20000 +725 0 38 +0
Total Volume and Open Interest 10,961 20,765 +303
Nikkei 225(SGX)
Mar19 190104 19390 19650 19205 19495 +130 20,956 158,399 -986
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 190104 19400 20185 19205 20090 +720 32,358 63,702 +1,898
Jun19 190104 19900 19950 19030 19900 +725 0 31 +0
Sep19 190104 19915 19915 19915 19915 +725      
Total Volume and Open Interest 32,358 63,788 +1,898
Nikkei 225(CME) e-Mini Yen
Mar19 190104 19910 20150 19910 20090 +720 0 1 +0
Jun19 190104 19900 19900 19900 19900 +720      
Sep19 190104 19920 19920 19915 19920 +730      
Total Volume and Open Interest 0 1 +0
CAC 40(EURONEXT)
Jan19 190104 4657.0 4752.0 4633.5 4734.5 +125.5 97,424 302,772 +17,697
Feb19 190104 4652.0 4746.0 4650.0 4731.5 +125.5 50 5,032 -10
Mar19 190104 4650.0 4742.0 4643.0 4729.0 +125.5 1,256 13,210 +1,077
Total Volume and Open Interest 98,739 387,554 +18,773
Hang Seng Index(HKFE)
Jan19 190104 25055 25659 24893 25601 +545 192,591 119,265 +5,669
Feb19 190104 25004 25610 24885 25564 +544 2,635 2,134 +1,966
Mar19 190104 25020 25629 24896 25580 +540 631 17,984 +5
Total Volume and Open Interest 196,156 141,739 +7,815
DAX(EUREX)
Mar19 190104 10410.5 10828.5 10393.0 10751.0 +330.0 101,639 126,789 +2,818
Jun19 190104 10530.5 10815.5 10520.0 10767.5 +330.0 104 706 -21
Sep19 190104 10756.5 10756.5 10756.5 10756.5 +330.0 2 8 +6
Total Volume and Open Interest 101,745 127,503 +2,803
Mini-DAX(EUREX)
Mar19 190104 10421.0 10827.0 10395.0 10751.0 +330.0 41,852 12,331 +376
Jun19 190104 10547.0 10833.0 10519.0 10767.5 +330.0 34 281 -10
Sep19 190104 10756.5 10756.5 10756.5 10756.5 +330.0 0 1 +1
Total Volume and Open Interest 41,886 12,613 +367
DJ EuroSTOXX 50(EUREX)
Mar19 190104 2938 3043 2931 3027 +81 942,077 3,716,302 +13,293
Jun19 190104 2881 2959 2881 2944 +80 82 182,008 -8
Sep19 190104 2888 2935 2888 2935 +81 16 21 +2
Total Volume and Open Interest 942,175 4,000,583 +13,287
Swiss Market Index(EUREX)
Mar19 190104 8425 8552 8345 8518 +128 54,695 216,281 +251
Jun19 190104 8233 8354 8233 8342 +127 25 18,480 +101
Sep19 190104 8315 8315 8315 8315 +128 0 1 +0
Total Volume and Open Interest 54,720 234,762 +352
FT-SE 100(EURONEXT)
Mar19 190104 6625.00 6801.50 6618.00 6774.50 +133.50 105,166 659,443 +1,201
Jun19 190104 6693.00 6693.00 6693.00 6693.00 +133.00 0 18 +0
Sep19 190104 6626.00 6626.00 6626.00 6626.00 +133.00 0 19 +0
Total Volume and Open Interest 105,166 659,481 +1,201
SPI 200(SFE)
Mar19 190104 5577.0 5581.0 5510.0 5562.0 -15.0 33,814 284,278 +864
Jun19 190104 5549.0 5552.0 5549.0 5552.0 -10.0 5 3,080 +0
Sep19 190104 5497.0 5497.0 5497.0 5497.0 -10.0 0 2,841 +0
Total Volume and Open Interest 34,350 291,833 +1,176
FTSE MIB(ISE)
Mar19 190104 18275.00 18835.00 18255.00 18713.00 +568.00 25,408 81,704 +2,370
Jun19 190104 17800.00 18310.00 17800.00 18233.00 +565.00 72 131 +48
Sep19 190104 18103.00 18103.00 18103.00 18103.00 +565.00      
Total Volume and Open Interest 25,480 81,835 +2,418
KOSPI 200(KFE)
Mar19 190104 256.70 258.95 255.60 258.85 +2.25 251,181 289,794 -1,083
Jun19 190104 257.10 259.20 256.00 258.95 +2.10 314 22,027 +334
Sep19 190104 259.80 259.80 259.80 259.80 +2.20 0 140 +0
Total Volume and Open Interest 251,502 352,677 -729
GSCI(CME)
Jan19 190104 387.90 391.20 387.35 387.40 +5.65 181 15,263 -4
Feb19 190104 388.00 388.00 388.00 388.00 +5.95      
Mar19 190104 390.50 390.50 390.50 390.50 +5.95      
Total Volume and Open Interest 181 15,263 -4
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