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 Mon January 07, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 190107 909.50 915.75 909.50 912.25 +2.75 5,149 4,044 -887
Mar19 190107 921.00 927.75 920.75 924.25 +2.75 64,779 338,259 -5,603
May19 190107 933.75 941.25 933.50 937.00 +2.50 26,268 133,096 +891
Jul19 190107 945.50 952.25 945.25 948.75 +2.75 14,049 117,158 +143
Aug19 190107 950.75 956.50 950.00 953.25 +2.75 982 8,822 -141
Sep19 190107 955.00 957.50 953.00 954.75 +3.00 422 3,614 +29
Nov19 190107 956.50 962.75 956.25 960.75 +3.75 4,185 51,125 +508
Jan20 190107 965.50 973.25 965.50 971.25 +3.25 191 1,950 +34
Mar20 190107 977.00 980.25 974.25 978.00 +3.00 38 1,180 +4
May20 190107 983.50 985.25 982.25 983.50 +2.75 4 406 +0
Jul20 190107 990.00 992.75 989.25 990.50 +2.00 9 705 +2
Aug20 190107 989.50 989.50 989.50 989.50 +2.00 0 53 +0
Sep20 190107 984.50 984.50 984.50 984.50 +2.00 0 51 +0
Nov20 190107 979.00 982.75 978.50 980.25 +0.75 33 1,101 +6
Total Volume and Open Interest 116,109 661,627 -5,014
Soybean Meal(CBOT)
Jan19 190107 316.00 319.30 316.00 318.20 +3.10 1,890 2,027 -652
Mar19 190107 319.40 323.30 319.20 322.20 +3.20 38,964 194,593 -1,529
May19 190107 323.00 326.40 322.60 325.50 +3.20 13,288 92,365 +686
Jul19 190107 325.80 329.50 325.80 328.60 +3.10 8,384 66,315 -1,336
Aug19 190107 327.90 330.70 327.70 329.90 +3.00 1,264 13,565 -308
Sep19 190107 328.20 331.60 328.20 330.80 +3.00 1,937 13,499 +467
Oct19 190107 328.80 331.40 328.80 330.80 +3.00 682 12,227 +194
Dec19 190107 329.30 332.70 329.30 332.20 +3.10 2,445 32,912 +105
Jan20 190107 331.30 333.70 331.30 333.40 +3.20 531 3,940 +515
Mar20 190107 334.00 334.60 333.70 334.40 +3.00 0 3,531 +0
Total Volume and Open Interest 69,385 436,360 -1,858
Soybean Oil(CBOT)
Jan19 190107 28.47 28.55 28.26 28.26 -0.15 351 1,213 -126
Mar19 190107 28.70 28.80 28.47 28.51 -0.13 38,898 219,925 -1,387
May19 190107 28.96 29.06 28.74 28.78 -0.12 15,497 99,663 +367
Jul19 190107 29.21 29.33 29.03 29.07 -0.11 6,624 72,747 -997
Aug19 190107 29.36 29.47 29.17 29.21 -0.10 812 13,768 -145
Sep19 190107 29.52 29.56 29.31 29.34 -0.10 264 11,950 +83
Oct19 190107 29.56 29.66 29.39 29.42 -0.11 576 8,309 -20
Dec19 190107 29.80 29.81 29.57 29.61 -0.12 2,120 35,031 -265
Jan20 190107 30.10 30.10 29.85 29.87 -0.12 34 2,689 +12
Mar20 190107 30.35 30.35 30.14 30.17 -0.10 63 3,424 +10
Total Volume and Open Interest 65,274 473,667 -2,451
Canola(WCE)
Jan19 190107 481.1 481.4 481.1 481.4 +3.0 1 65 -36
Mar19 190107 485.7 486.5 483.6 485.1 -0.3 12,591 114,731 +708
May19 190107 493.1 494.9 492.0 493.7 unch 2,603 36,799 +384
Jul19 190107 500.0 503.1 498.6 501.7 +1.2 1,368 13,214 +631
Nov19 190107 499.1 500.9 496.9 499.4 +1.7 271 8,531 +178
Total Volume and Open Interest 16,841 173,651 +1,867
Corn(CBOT)
Mar19 190107 382.25 384.00 381.75 382.25 -0.75 101,460 781,544 -1,143
May19 190107 390.25 391.75 389.75 390.25 -0.75 27,018 235,885 +2,800
Jul19 190107 397.50 399.00 397.00 397.50 -0.75 16,882 239,158 +1,052
Sep19 190107 399.25 400.50 398.75 399.75 unch 9,108 121,186 +2,227
Dec19 190107 403.25 404.25 402.75 403.75 -0.25 9,773 201,661 +1,297
Mar20 190107 412.00 413.00 412.00 413.00 -0.25 893 15,070 +420
May20 190107 416.75 418.25 416.50 418.25 unch 21 1,919 +5
Jul20 190107 422.00 423.00 422.00 422.75 unch 77 5,148 +14
Sep20 190107 415.00 415.00 414.75 414.75 unch 20 670 +11
Dec20 190107 413.50 414.50 413.50 414.50 +0.25 72 7,183 +23
Total Volume and Open Interest 165,325 1,609,825 +6,707
Wheat(CBOT)
Mar19 190107 518.00 518.50 513.50 516.75 -0.25 48,800 230,928 -5,984
May19 190107 522.50 524.25 519.25 521.50 -1.25 13,786 74,510 +1,231
Jul19 190107 530.50 530.50 525.50 527.00 -2.50 11,062 77,183 -13
Sep19 190107 539.50 540.00 534.50 535.50 -3.25 4,452 23,226 +148
Dec19 190107 554.00 554.00 548.25 549.00 -4.50 3,794 28,612 +34
Mar20 190107 561.25 564.75 558.00 558.75 -5.75 425 4,573 +123
Total Volume and Open Interest 82,392 445,000 -4,445
Wheat(KCBT)
Mar19 190107 506.25 507.25 500.50 503.00 -3.00 19,855 183,292 -830
May19 190107 517.50 518.75 512.00 514.50 -3.00 7,730 55,803 -34
Jul19 190107 528.75 529.25 522.75 525.00 -3.00 5,548 39,939 +772
Sep19 190107 540.00 540.50 535.00 537.25 -2.50 1,009 9,205 -177
Dec19 190107 553.50 557.25 551.50 554.00 -2.75 1,234 8,194 +491
Mar20 190107 563.25 568.75 563.25 565.50 -2.75 22 570 +4
May20 190107 568.50 571.25 568.00 571.25 -3.25 6 184 +0
Total Volume and Open Interest 35,409 297,849 +226
Wheat(MGE)
Mar19 190107 570.25 572.00 565.50 568.00 -2.25 3,770 34,042 -138
May19 190107 575.50 577.25 570.75 573.25 -2.25 1,072 13,133 +218
Jul19 190107 581.50 582.00 577.25 579.75 -2.00 490 5,266 +84
Sep19 190107 589.75 590.50 585.50 587.25 -2.00 131 6,067 +26
Dec19 190107 601.50 605.00 598.50 600.50 -2.50 12 3,499 +0
Mar20 190107 609.50 609.50 609.50 609.50 -3.00 0 166 +0
Total Volume and Open Interest 5,475 62,178 +190
Oats(CBOT)
Mar19 190107 279.50 280.25 276.50 279.50 -0.50 259 4,133 -84
May19 190107 279.50 279.50 274.00 276.00 -4.25 64 636 +14
Jul19 190107 275.00 278.50 275.00 278.00 -3.50 4 51 +3
Sep19 190107 269.00 269.00 269.00 269.00 -3.00 1 22 +0
Total Volume and Open Interest 331 5,007 -67
Rough Rice(CBOT)
Jan19 190107 10.40 10.40 10.40 10.40 +0.18 226 193 +168
Mar19 190107 10.48 10.69 10.48 10.66 +0.19 602 7,286 +158
May19 190107 10.72 10.84 10.72 10.82 +0.18 64 99 +12
Jul19 190107 10.96 10.96 10.96 10.96 +0.19 27 22 +21
Total Volume and Open Interest 919 7,602 +359
Live Cattle(CME)
Feb19 190107 121.800 123.400 121.430 123.200 +1.270 27,925 129,524 -1,317
Apr19 190107 123.850 125.385 123.500 125.080 +1.080 17,377 115,311 +1,520
Jun19 190107 115.350 116.785 115.100 116.535 +0.985 11,156 91,097 +953
Aug19 190107 113.050 114.230 112.900 114.050 +0.700 4,588 29,250 +814
Oct19 190107 114.785 115.750 114.550 115.635 +0.655 1,032 10,624 +156
Dec19 190107 116.600 117.480 116.480 117.430 +0.630 200 4,114 +33
Total Volume and Open Interest 64,764 381,944 +2,236
Feeder Cattle(CME)
Jan19 190107 144.600 146.330 144.200 146.000 +1.100 2,759 9,010 -976
Mar19 190107 142.150 144.435 142.000 143.900 +1.070 6,473 24,867 +618
Apr19 190107 142.935 145.200 142.900 144.700 +1.050 1,716 6,086 +153
May19 190107 143.600 145.450 143.350 145.100 +0.915 911 4,560 +143
Aug19 190107 148.235 149.785 147.880 149.500 +1.000 490 3,295 +115
Sep19 190107 148.485 150.000 148.300 149.880 +0.880 117 394 +35
Oct19 190107 148.035 149.500 148.035 149.500 +0.920 23 82 +6
Total Volume and Open Interest 12,580 48,335 +96
Lean Hogs(CME)
Feb19 190107 61.950 62.150 61.250 61.900 -0.050 14,666 81,327 -345
Apr19 190107 66.700 66.900 65.830 66.385 -0.365 9,108 60,128 +1,423
May19 190107 73.285 73.385 72.650 72.930 -0.520 210 1,674 +6
Jun19 190107 81.500 81.500 80.750 81.080 -0.455 5,483 30,251 +475
Jul19 190107 82.500 82.500 81.830 81.980 -0.450 2,554 17,166 +48
Aug19 190107 82.285 82.330 81.750 81.930 -0.400 2,210 22,643 +410
Oct19 190107 68.750 68.750 68.200 68.550 +0.050 2,197 7,597 +1,037
Dec19 190107 62.700 62.850 62.250 62.630 +0.250 237 1,706 +134
Total Volume and Open Interest 38,561 222,678 +3,193
Class III Milk(CME)
Jan19 190107 14.16 14.26 14.12 14.14 -0.11 312 4,407 -136
Feb19 190107 14.72 14.73 14.55 14.57 -0.17 218 4,083 +83
Mar19 190107 15.10 15.16 14.96 14.98 -0.17 158 3,662 +34
Apr19 190107 15.51 15.54 15.40 15.41 -0.11 155 2,111 +69
May19 190107 15.85 15.86 15.75 15.79 -0.07 90 1,908 +13
Jun19 190107 16.08 16.09 15.99 16.00 -0.09 69 2,010 -6
Jul19 190107 16.39 16.39 16.29 16.30 -0.11 51 1,401 +16
Aug19 190107 16.56 16.60 16.46 16.52 -0.04 51 1,146 +25
Sep19 190107 16.72 16.73 16.64 16.72 -0.05 26 1,278 +12
Oct19 190107 16.63 16.63 16.55 16.63 unch 23 961 +13
Nov19 190107 16.45 16.52 16.45 16.52 unch 15 1,009 +6
Dec19 190107 16.35 16.38 16.35 16.38 -0.01 25 857 +13
Jan20 190107 16.15 16.15 16.15 16.15 unch 1 11 +1
Total Volume and Open Interest 1,194 24,846 +143
Cocoa(ICE)
Mar19 190107 2362 2413 2356 2410 +49 21,078 97,837 -3,020
May19 190107 2395 2449 2394 2447 +49 15,303 49,277 +1,431
Jul19 190107 2417 2466 2412 2465 +48 6,245 33,014 +1,579
Sep19 190107 2423 2476 2423 2476 +47 2,394 22,839 +146
Dec19 190107 2438 2481 2430 2481 +48 1,940 22,712 +827
Mar20 190107 2433 2484 2433 2484 +49 1,251 12,984 +613
May20 190107 2475 2491 2475 2491 +48 19 2,692 -2
Total Volume and Open Interest 48,230 242,821 +1,574
Coffee "C"(ICE)
Mar19 190107 101.50 103.45 101.15 102.75 +1.15 22,234 126,805 -2,466
May19 190107 104.40 106.55 104.30 105.75 +1.10 8,008 59,791 +1,370
Jul19 190107 107.40 109.35 107.10 108.55 +1.05 2,826 35,528 +624
Sep19 190107 110.20 111.95 110.00 111.30 +1.00 1,477 22,996 +147
Dec19 190107 114.45 115.35 113.95 115.20 +1.05 1,063 13,601 +336
Mar20 190107 118.25 119.05 117.60 118.90 +1.05 246 5,753 +93
Total Volume and Open Interest 36,050 274,665 +168
Orange Juice(ICE)
Jan19 190107 121.20 122.00 121.15 121.95 +0.65 6 601 -6
Mar19 190107 123.75 124.80 122.85 123.85 +0.55 1,155 13,990 +86
May19 190107 124.90 125.45 123.55 124.50 +0.40 194 1,809 -8
Jul19 190107 126.05 126.25 125.10 126.05 +0.30 126 996 +77
Sep19 190107 127.25 128.00 126.85 127.60 +0.15 40 276 +12
Nov19 190107 129.00 129.75 128.60 129.30 +0.05 32 92 +20
Total Volume and Open Interest 1,560 17,772 +183
Sugar #11(ICE)
Mar19 190107 11.95 12.67 11.94 12.65 +0.72 55,463 391,967 +10,831
May19 190107 12.04 12.73 12.03 12.72 +0.70 22,182 187,472 +3,260
Jul19 190107 12.16 12.87 12.15 12.85 +0.69 19,149 140,234 +2,995
Oct19 190107 12.51 13.13 12.46 13.13 +0.67 9,462 99,649 +726
Mar20 190107 13.09 13.73 13.09 13.73 +0.64 4,943 47,944 +672
May20 190107 13.35 13.78 13.35 13.78 +0.62 947 11,646 -38
Jul20 190107 13.40 13.81 13.40 13.81 +0.60 532 10,272 +106
Oct20 190107 13.54 13.94 13.54 13.94 +0.59 376 13,171 +276
Total Volume and Open Interest 113,118 907,794 +18,850
London Cocoa(LCE)
Mar19 190107 1725 1749 1718 1746 +22 9,220 71,188 -482
May19 190107 1750 1774 1745 1773 +24 6,023 45,922 -5
Jul19 190107 1759 1785 1756 1784 +24 6,018 37,462 +682
Sep19 190107 1767 1790 1763 1789 +23 2,302 30,934 +255
Dec19 190107 1774 1791 1765 1790 +23 1,879 37,190 +423
Mar20 190107 1768 1794 1768 1792 +22 1,986 16,982 +83
May20 190107 1794 1800 1794 1800 +21 457 5,771 +245
Total Volume and Open Interest 27,885 249,199 +1,201
London Sugar(LCE)
Mar19 190107 334.00 345.00 333.70 344.80 +13.80 4,757 45,647 +34
May19 190107 338.30 349.80 338.30 349.50 +14.20 2,313 21,762 +377
Aug19 190107 343.50 355.50 343.50 355.30 +14.90 946 13,679 +242
Oct19 190107 347.70 359.70 347.70 359.50 +14.80 472 5,827 +20
Dec19 190107 356.80 365.30 354.80 365.30 +14.70 313 3,361 +75
Total Volume and Open Interest 9,130 93,449 +839
Cotton(ICE)
Mar19 190107 72.52 73.92 72.48 72.75 +0.23 14,610 125,562 +147
May19 190107 73.99 75.23 73.92 74.10 +0.16 6,787 38,652 -1,524
Jul19 190107 75.33 76.45 75.24 75.40 +0.11 4,559 19,333 +1,111
Oct19 190107 74.04 74.04 74.04 74.04 +0.23 0 8 +0
Dec19 190107 73.71 74.70 73.71 74.09 +0.25 1,917 31,655 +381
Mar20 190107 75.38 75.75 75.30 75.30 +0.27 240 1,737 +188
Total Volume and Open Interest 28,165 218,338 +338
Lumber(CME)
Jan19 190107 326.2 326.2 323.0 324.8 +1.2 216 435 -90
Mar19 190107 332.2 333.0 328.0 330.8 +0.9 311 2,723 +64
May19 190107 336.1 336.1 333.3 335.8 +1.2 61 616 -4
Jul19 190107 345.9 347.6 345.9 347.6 +2.8 20 152 +8
Total Volume and Open Interest 608 3,937 -22
Crude Oil(NYM)
Feb19 190107 48.30 49.79 48.11 48.52 +0.56 788,718 378,871 -2,673
Mar19 190107 48.61 50.11 48.44 48.82 +0.54 135,797 316,391 +5,645
Apr19 190107 48.94 50.47 48.80 49.17 +0.52 58,329 137,699 +2,628
May19 190107 49.37 50.90 49.32 49.60 +0.50 33,243 113,682 -1,122
Jun19 190107 49.86 51.33 49.72 50.04 +0.48 47,422 229,499 +1,292
Jul19 190107 50.17 51.71 50.17 50.42 +0.46 16,649 98,753 +666
Aug19 190107 50.94 51.93 50.67 50.74 +0.45 10,399 66,148 -1,277
Sep19 190107 50.90 52.16 50.90 51.00 +0.45 14,933 98,651 +3,378
Oct19 190107 51.47 52.34 51.15 51.19 +0.42 4,439 65,124 +1,489
Nov19 190107 51.58 52.47 51.33 51.35 +0.41 5,239 43,009 -1,985
Dec19 190107 51.33 52.77 51.30 51.48 +0.40 32,989 192,262 -3,165
Jan20 190107 51.85 52.65 51.49 51.53 +0.35 1,928 34,516 +469
Feb20 190107 52.27 52.87 51.58 51.61 +0.34 2,061 20,457 -138
Mar20 190107 52.24 52.87 51.66 51.68 +0.32 1,996 36,567 -592
Apr20 190107 52.60 52.66 51.76 51.76 +0.31 343 8,419 +39
May20 190107 51.85 52.87 51.85 51.85 +0.31 575 8,569 +245
Total Volume and Open Interest 1,170,218 2,131,963 +5,677
e-miNY Crude Oil(NYM)
Feb19 190107 48.325 49.800 48.100 48.525 +0.575 30,301 2,560 -82
Mar19 190107 48.500 50.100 48.475 48.825 +0.550 639 540 +36
Apr19 190107 49.125 50.425 49.125 49.175 +0.525 65 242 +12
May19 190107 50.500 50.800 49.600 49.600 +0.500 23 163 +16
Jun19 190107 50.600 51.300 50.050 50.050 +0.500 11 156 -1
Jul19 190107 50.500 50.900 50.425 50.425 +0.475 0 27 +0
Aug19 190107 50.750 50.750 50.750 50.750 +0.450 0 65 +0
Sep19 190107 51.500 51.800 51.000 51.000 +0.450 0 54 +0
Oct19 190107 51.200 51.200 51.200 51.200 +0.425 2 20 -2
Nov19 190107 52.300 52.300 51.350 51.350 +0.400 0 20 +0
Total Volume and Open Interest 31,044 4,036 -20
NY Harbor ULSD(NYM)
Feb19 190107 178.09 182.45 177.64 177.84 +0.92 56,552 114,946 -1,696
Mar19 190107 177.11 181.60 176.90 177.14 +1.04 31,228 72,753 +1,539
Apr19 190107 175.73 180.24 175.64 175.92 +1.16 16,629 40,869 -348
May19 190107 175.45 179.82 175.32 175.63 +1.25 11,297 27,082 -1,218
Jun19 190107 176.60 180.26 176.07 176.21 +1.27 12,070 33,288 +1,008
Jul19 190107 178.34 180.88 177.13 177.26 +1.26 4,371 15,960 +907
Aug19 190107 180.35 182.08 178.10 178.20 +1.21 1,288 7,923 +326
Sep19 190107 182.31 182.81 179.11 179.21 +1.18 762 7,385 +131
Oct19 190107 180.00 183.71 180.00 180.17 +1.16 777 5,597 +195
Nov19 190107 183.47 184.48 181.01 181.01 +1.16 708 4,469 -16
Dec19 190107 181.50 185.50 181.50 181.72 +1.17 3,159 24,287 -562
Jan20 190107 184.24 185.78 182.39 182.39 +1.19 402 4,282 +169
Feb20 190107 184.25 184.50 182.47 182.47 +1.21 143 3,402 +59
Mar20 190107 183.95 183.95 182.18 182.18 +1.23 144 2,600 -52
Total Volume and Open Interest 140,165 376,341 +793
RBOB Gasoline(NYM)
Feb19 190107 135.60 139.45 133.89 134.08 -0.70 57,752 126,342 -7,673
Mar19 190107 137.11 140.80 135.24 135.41 -0.77 42,113 88,121 +72
Apr19 190107 156.30 159.79 154.52 154.68 -0.61 19,593 41,044 +2,875
May19 190107 159.00 161.22 156.19 156.33 -0.49 11,304 37,045 +82
Jun19 190107 159.48 161.93 156.91 157.18 -0.45 11,149 29,416 +624
Jul19 190107 159.01 161.42 156.92 157.07 -0.35 3,233 16,906 +546
Aug19 190107 158.23 160.51 155.98 156.13 -0.24 1,950 7,903 +145
Sep19 190107 157.00 158.64 154.23 154.37 -0.18 2,899 15,337 +46
Oct19 190107 146.04 147.65 143.31 143.31 -0.05 1,010 7,707 -208
Nov19 190107 143.61 145.44 141.65 141.65 +0.10 1,026 4,577 +602
Total Volume and Open Interest 153,550 395,864 -2,868
e-miNY RBOB Gasoline(NYM)
Feb19 190107 134.08 134.08 134.08 134.08 -0.72 0 1 +0
Mar19 190107 135.41 135.41 135.41 135.41 -0.79      
Apr19 190107 154.68 154.68 154.68 154.68 -0.62      
May19 190107 156.33 156.33 156.33 156.33 -0.47      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb19 190107 2.962 2.994 2.910 2.944 -0.100 115,803 177,189 -4,460
Mar19 190107 2.832 2.886 2.793 2.847 -0.058 58,531 271,300 +2,527
Apr19 190107 2.665 2.708 2.640 2.677 -0.011 41,228 148,261 -1,160
May19 190107 2.643 2.687 2.625 2.662 +0.002 37,794 128,664 +2,049
Jun19 190107 2.685 2.725 2.666 2.704 +0.004 14,752 45,933 +1,285
Jul19 190107 2.724 2.765 2.708 2.746 +0.007 16,685 59,848 +3,618
Aug19 190107 2.714 2.762 2.695 2.746 +0.011 9,569 48,039 -1,081
Sep19 190107 2.685 2.735 2.671 2.723 +0.016 8,351 44,902 +1,467
Oct19 190107 2.710 2.762 2.698 2.751 +0.016 17,729 103,970 +3,144
Nov19 190107 2.764 2.812 2.762 2.802 +0.017 3,420 37,444 -228
Dec19 190107 2.914 2.964 2.903 2.957 +0.021 5,132 44,042 +1,264
Jan20 190107 3.024 3.075 3.021 3.068 +0.022 3,347 39,160 -275
Feb20 190107 2.975 3.001 2.963 2.998 +0.020 1,325 12,016 +272
Mar20 190107 2.795 2.827 2.790 2.822 +0.019 1,679 15,646 +418
Apr20 190107 2.511 2.533 2.506 2.532 +0.019 1,277 19,529 +406
May20 190107 2.457 2.482 2.457 2.482 +0.018 507 8,889 +66
Total Volume and Open Interest 338,863 1,256,874 +9,524
Brent Crude Oil(ICE)
Mar19 190107 57.41 58.93 57.26 57.33 +0.27 278,356 501,313 +1,598
Apr19 190107 57.48 59.10 57.40 57.55 +0.34 117,929 196,043 +5,763
May19 190107 57.70 59.35 57.66 57.83 +0.37 72,162 132,450 +6,338
Jun19 190107 57.92 59.57 57.88 58.09 +0.41 84,165 260,313 +4,997
Jul19 190107 58.07 59.70 58.04 58.27 +0.42 22,593 102,346 +736
Aug19 190107 58.16 59.82 58.16 58.37 +0.42 13,604 75,005 +2,173
Sep19 190107 58.18 59.84 58.18 58.40 +0.43 17,517 97,059 +797
Oct19 190107 58.65 59.79 58.38 58.42 +0.43 5,495 48,728 +675
Nov19 190107 58.78 59.77 58.44 58.44 +0.42 3,628 66,961 -567
Dec19 190107 58.39 59.90 58.24 58.45 +0.41 41,454 224,505 +806
Jan20 190107 59.05 59.33 58.50 58.50 +0.41 2,051 32,925 +79
Feb20 190107 59.06 59.06 58.55 58.55 +0.40 1,518 30,917 -54
Mar20 190107 59.38 59.38 58.60 58.60 +0.39 1,803 28,091 -19
Apr20 190107 58.66 58.66 58.66 58.66 +0.38 559 14,642 +152
Total Volume and Open Interest 687,595 2,219,665 +22,098
Gas Oil(ICE)
Jan19 190107 535.50 548.75 535.50 543.25 +14.75 43,062 76,721 -8,693
Feb19 190107 536.00 548.75 535.00 543.50 +14.50 74,064 143,563 +3,946
Mar19 190107 536.25 549.00 535.25 543.50 +14.25 47,118 96,182 +3,287
Apr19 190107 535.50 548.00 534.50 542.75 +13.50 21,138 55,450 +2,223
May19 190107 535.00 547.50 534.50 542.75 +13.25 13,431 46,323 +3,492
Jun19 190107 536.50 549.25 536.50 544.75 +13.00 20,841 69,379 +2,304
Jul19 190107 539.25 552.25 539.25 547.25 +12.50 4,186 32,313 +307
Aug19 190107 542.75 554.75 542.75 550.25 +12.25 2,568 24,134 -278
Sep19 190107 545.75 558.00 545.75 553.25 +12.00 3,575 31,105 +155
Oct19 190107 552.75 561.25 549.00 556.25 +11.75 1,388 22,222 +286
Total Volume and Open Interest 264,738 848,568 +11,416
Ethanol(CBOT)
Feb19 190107 1.305 1.311 1.282 1.284 -0.014 264 1,937 -27
Mar19 190107 1.322 1.326 1.300 1.302 -0.011 73 500 -5
Apr19 190107 1.319 1.319 1.319 1.319 -0.011 3 25 -2
May19 190107 1.332 1.332 1.332 1.332 -0.011 0 36 +0
Jun19 190107 1.366 1.366 1.366 1.366 -0.011 0 2 +0
Jul19 190107 1.388 1.388 1.388 1.388 -0.011      
Aug19 190107 1.388 1.388 1.388 1.388 -0.011      
Sep19 190107 1.372 1.372 1.372 1.372 -0.011      
Total Volume and Open Interest 361 2,751 -47
WTI Crude Oil(ICE)
Feb19 190107 48.25 49.79 48.14 48.52 +0.56 44,143 51,577 -4,520
Mar19 190107 48.71 50.11 48.56 48.82 +0.54 51,477 77,628 +1,215
Apr19 190107 48.90 50.45 48.90 49.17 +0.52 26,637 33,855 -21
May19 190107 49.58 50.83 49.56 49.60 +0.50 15,639 20,295 -750
Jun19 190107 50.28 51.28 50.01 50.04 +0.48 22,180 77,036 -459
Jul19 190107 50.65 51.69 50.39 50.42 +0.46 5,187 16,125 +105
Aug19 190107 51.17 52.00 50.74 50.74 +0.45 2,479 13,473 -3
Sep19 190107 51.46 51.94 51.00 51.00 +0.45 3,885 24,764 +223
Oct19 190107 51.56 52.03 51.15 51.19 +0.42 575 6,797 +67
Nov19 190107 51.35 51.35 51.35 51.35 +0.41 115 4,583 +8
Dec19 190107 51.81 52.60 51.43 51.48 +0.40 8,754 103,628 +542
Jan20 190107 51.53 51.53 51.53 51.53 +0.35 137 4,225 +96
Feb20 190107 51.61 51.61 51.61 51.61 +0.34 78 3,228 +39
Mar20 190107 51.68 51.68 51.68 51.68 +0.32 18 7,172 +16
Apr20 190107 51.76 51.76 51.76 51.76 +0.31 1 1,758 +1
May20 190107 51.85 51.85 51.85 51.85 +0.31 0 1,459 +0
Total Volume and Open Interest 187,723 552,952 -3,327
US Dollar Index(ICE)
Mar19 190107 95.705 95.730 95.195 95.228 -0.522 31,519 55,107 +3,570
Jun19 190107 95.080 95.080 94.738 94.738 -0.512 158 913 +72
Sep19 190107 94.395 94.395 94.283 94.283 -0.512 2 213 -2
Total Volume and Open Interest 31,689 56,256 +3,650
Australian Dollar(CME)
Mar19 190107 71.29 71.58 71.22 71.50 +0.26 135,729 125,889 +66
Jun19 190107 71.33 71.60 71.33 71.60 +0.27 161 696 +26
Sep19 190107 71.47 71.69 71.47 71.69 +0.26 24 121 -15
Total Volume and Open Interest 137,976 128,279 +563
British Pound(CME)
Mar19 190107 127.80 128.32 127.64 128.15 +0.31 98,348 208,952 -4,491
Jun19 190107 128.41 128.71 128.31 128.71 +0.31 425 1,044 +406
Sep19 190107 129.25 129.25 129.25 129.25 +0.32 0 349 +0
Total Volume and Open Interest 99,968 214,437 -3,973
Canadian Dollar(CME)
Mar19 190107 74.84 75.44 74.84 75.33 +0.54 113,617 173,031 +2,542
Jun19 190107 75.01 75.57 75.01 75.47 +0.55 148 2,719 +117
Sep19 190107 75.26 75.70 75.26 75.59 +0.54 24 989 -2
Dec19 190107 75.40 75.78 75.38 75.70 +0.54 19 208 +0
Total Volume and Open Interest 114,497 178,206 +2,438
Japanese Yen(CME)
Mar19 190107 92.72 93.10 92.47 92.59 -0.09 255,480 225,768 +5,404
Jun19 190107 93.65 93.71 93.25 93.30 -0.09 258 623 +77
Sep19 190107 94.01 94.01 94.01 94.01 -0.09 27 104 +19
Total Volume and Open Interest 257,590 229,467 +5,218
Swiss Franc(CME)
Mar19 190107 102.06 102.85 102.00 102.77 +0.71 29,757 66,546 +48
Jun19 190107 103.30 103.69 102.92 103.68 +0.71 2 95 +0
Sep19 190107 104.62 104.62 104.62 104.62 +0.73 0 21 +0
Total Volume and Open Interest 29,759 66,673 +48
EuroFX(CME)
Mar19 190107 114.75 115.51 114.71 115.47 +0.80 217,663 488,820 +3,138
Jun19 190107 115.69 116.41 115.69 116.38 +0.80 186 8,218 -67
Sep19 190107 116.77 117.29 116.77 117.29 +0.80 392 1,059 +50
Total Volume and Open Interest 221,957 509,091 +3,147
Mexican Peso(CME)
Jan19 190107 516.25 516.25 516.25 516.25 +1.50      
Feb19 190107 513.75 513.75 513.75 513.75 +1.38      
Total Volume and Open Interest 54,034 159,691 +186
Brazilian Real(CME)
Feb19 190107 269.35 270.50 267.05 267.95 -0.50 5,152 15,052 -1,072
Mar19 190107 268.60 269.80 266.65 267.40 -0.50 244 639 +140
Apr19 190107 266.80 268.60 266.55 266.80 -0.50      
May19 190107 266.05 266.05 266.05 266.05 -0.55      
Total Volume and Open Interest 5,396 15,691 -932
30-Year T-Bonds(CBOT)
Mar19 190107 146~230 147~170 146~040 146~160 -0~120 479,904 955,829 +10,252
Jun19 190107 146~160 146~250 145~170 145~270 -0~130 8 60 +0
Sep19 190107 145~270 145~270 145~270 145~270 -0~130      
Total Volume and Open Interest 479,912 955,889 +10,252
10-Year T-Notes(CBOT)
Mar19 190107 122~060 122~150 121~290 122~015 -0~080 2,637,572 4,138,402 +21,215
Jun19 190107 122~150 122~250 122~060 122~105 -0~075 926 2,260 +518
Sep19 190107 122~175 122~175 122~175 122~175 -0~075      
Total Volume and Open Interest 2,638,498 4,140,662 +21,733
5-Year T-Notes(CBOT)
Mar19 190107 114~214 114~280 114~154 114~186 -0~054 1,778,369 4,645,700 -37,137
Jun19 190107 114~250 114~296 114~196 114~234 -0~054      
Sep19 190107 114~234 114~234 114~234 114~234 -0~054      
Total Volume and Open Interest 1,778,369 4,645,700 -37,137
2 Year T-Notes(CBOT)
Mar19 190107 106~044 106~064 106~010 106~024 -0~026 692,321 2,688,278 -48,999
Jun19 190107 106~080 106~080 106~062 106~064 -0~026 40 41 +36
Sep19 190107 106~064 106~064 106~064 106~064 -0~026      
Total Volume and Open Interest 692,361 2,688,319 -48,963
Eurodollars(CME)
Mar19 190107 97.285 97.315 97.285 97.300 +0.005 423,943 1,423,632 +7,239
Jun19 190107 97.305 97.345 97.290 97.315 unch 477,907 1,290,970 +35,447
Sep19 190107 97.350 97.390 97.315 97.345 -0.015 572,837 1,293,729 +16,942
Dec19 190107 97.365 97.410 97.325 97.355 -0.025 797,143 1,743,323 -19,581
Mar20 190107 97.470 97.510 97.410 97.450 -0.040 635,769 1,149,219 -3,189
Jun20 190107 97.525 97.565 97.455 97.495 -0.055 447,386 1,033,123 +5,479
Sep20 190107 97.555 97.600 97.485 97.525 -0.060 366,864 814,657 +11,776
Dec20 190107 97.540 97.590 97.475 97.510 -0.060 368,917 965,743 -1,502
Mar21 190107 97.565 97.620 97.510 97.540 -0.060 282,766 576,860 -1,491
Jun21 190107 97.570 97.620 97.515 97.545 -0.055 201,674 401,518 +12,918
Sep21 190107 97.560 97.610 97.510 97.540 -0.050 206,497 329,216 +4,382
Dec21 190107 97.515 97.565 97.470 97.495 -0.045 194,208 317,561 +5,875
Mar22 190107 97.485 97.545 97.455 97.480 -0.040 144,255 254,236 +5,495
Jun22 190107 97.470 97.525 97.440 97.465 -0.035 97,083 182,768 +12,331
Sep22 190107 97.450 97.500 97.425 97.450 -0.030 94,524 168,077 +12,083
Dec22 190107 97.415 97.470 97.395 97.415 -0.030 76,176 157,160 -2,535
Mar23 190107 97.385 97.440 97.370 97.390 -0.025 57,903 68,035 -4,120
Jun23 190107 97.360 97.405 97.335 97.355 -0.025 38,507 80,585 -1,412
Total Volume and Open Interest 5,652,197 12,866,592 +102,499
Ultra T-Bond(CBOT)
Mar19 190107 161~18 163~00 161~08 161~25 -0~02 185,956 1,086,565 -1,270
Jun19 190107 162~29 163~30 162~21 162~29 +0~01      
Sep19 190107 162~29 162~29 162~29 162~29 +0~01      
Total Volume and Open Interest 185,956 1,086,565 -1,270
Ultra 10-Yr T-Note(CBOT)
Mar19 190107 130~090 130~235 129~310 130~055 -0~080 271,241 733,280 +10,281
Jun19 190107 130~015 130~015 129~295 130~015 -0~120      
Sep19 190107 130~015 130~015 130~015 130~015 -0~120      
Total Volume and Open Interest 271,241 733,280 +10,281
30 Day Federal Funds(CBOT)
Jan19 190107 97.600 97.600 97.598 97.598 -0.002 77,488 319,754 +4,835
Feb19 190107 97.605 97.605 97.600 97.600 -0.005 106,017 275,257 +11,792
Mar19 190107 97.605 97.610 97.595 97.600 -0.005 45,211 80,900 -454
Apr19 190107 97.605 97.615 97.600 97.605 -0.005 181,877 320,795 -20,978
May19 190107 97.605 97.615 97.590 97.595 -0.010 105,396 164,646 -8,075
Jun19 190107 97.595 97.610 97.580 97.585 -0.015 31,526 76,427 +3,014
Total Volume and Open Interest 938,111 2,090,487 -11,492
Japanese Govt Bonds(SGX)
Mar19 190107 152.79 152.82 152.50 152.71 -0.13 307 18,325 +0
Jun19 190107 152.71 152.71 152.71 152.71 -0.13      
Sep19 190107 152.71 152.71 152.71 152.71 -0.13      
Total Volume and Open Interest 307 18,325 +0
Euro-Buxl(EUREX)
Mar19 190107 181.22 182.08 181.10 181.48 +0.02 41,014 238,475 -1,383
Jun19 190107 179.98 179.98 179.98 179.98 +0.02      
Sep19 190107 178.48 178.48 178.48 178.48 +0.02      
Total Volume and Open Interest 41,014 238,475 -1,383
Euro-Bund(EUREX)
Mar19 190107 163.93 164.32 163.76 163.96 -0.01 683,676 1,971,515 -34,059
Jun19 190107 161.47 161.72 161.22 161.40 -0.01 58 221 +36
Sep19 190107 162.87 162.87 162.87 162.87 -0.01 16 9 -7
Total Volume and Open Interest 683,750 1,971,745 -34,030
Euro-Bobl(EUREX)
Mar19 190107 132.62 132.79 132.58 132.64 -0.06 414,232 1,478,813 +4,586
Jun19 190107 131.88 131.88 131.88 131.88 -0.19 3 25 +0
Sep19 190107 131.88 131.88 131.88 131.88 -0.19      
Total Volume and Open Interest 414,235 1,478,838 +4,586
Euro-Schatz(EUREX)
Mar19 190107 111.92 111.94 111.90 111.91 -0.02 326,284 1,839,498 +4,914
Jun19 190107 111.76 111.76 111.76 111.76 -0.14      
Sep19 190107 111.76 111.76 111.76 111.76 -0.14      
Total Volume and Open Interest 326,284 1,839,498 +4,914
3-Mth Euribor(EUREX)
Mar19 190107 100.300 100.300 100.300 100.300 +0.005 0 3,124 +0
Jun19 190107 100.290 100.290 100.290 100.290 unch 0 2,578 +0
Sep19 190107 100.265 100.265 100.265 100.265 -0.005 0 2,263 +0
Total Volume and Open Interest 59 14,838 -14
Long Gilt(LIFFE)
Mar19 190107 123~11 123~21 123~04 123~14 +0~09 246,938 784,984 +7,250
Jun19 190107 126~11 126~11 126~11 126~11 +0~09      
Total Volume and Open Interest 246,938 784,984 +7,250
3-Mth Short Sterling(LIFFE)
Mar19 190107 99.08 99.10 99.08 99.09 +0.01 95,705 907,369 +26,492
Jun19 190107 99.03 99.04 99.01 99.03 +0.01 59,859 448,932 +7,535
Sep19 190107 98.99 99.01 98.99 99.00 +0.01 54,481 510,981 +660
Dec19 190107 98.93 98.96 98.93 98.94 +0.01 73,615 520,902 +15,488
Mar20 190107 98.90 98.93 98.90 98.92 +0.01 65,835 312,533 -3,868
Jun20 190107 98.87 98.90 98.87 98.89 +0.01 77,489 291,794 +1,075
Total Volume and Open Interest 764,738 4,075,159 +49,318
3-Mth Euribor(LIFFE)
Mar19 190107 100.295 100.300 100.295 100.295 unch 79,482 546,620 -6,509
Jun19 190107 100.285 100.290 100.285 100.285 unch 94,157 719,808 -14,674
Sep19 190107 100.265 100.270 100.265 100.265 unch 67,696 681,998 -6,761
Total Volume and Open Interest 1,214,238 4,914,657 -39,166
3-Mth Aus T-Bills(SFE)
Mar19 190107 98.06 98.07 98.05 98.06 -0.01 34,178 219,070 +5,601
Jun19 190107 98.10 98.11 98.08 98.10 -0.01 22,645 228,672 +7,384
Sep19 190107 98.14 98.16 98.12 98.15 unch 22,989 191,314 +704
Dec19 190107 98.17 98.18 98.14 98.18 unch 32,025 184,179 -1,133
Mar20 190107 98.19 98.19 98.14 98.18 -0.01 25,075 119,824 -2,907
Jun20 190107 98.19 98.20 98.13 98.18 -0.01 18,778 113,689 +1,582
Sep20 190107 98.18 98.18 98.12 98.16 -0.02 12,365 53,357 -132
Dec20 190107 98.15 98.16 98.09 98.13 -0.03 10,944 30,316 +3,729
Mar21 190107 98.11 98.11 98.06 98.09 -0.04 351 4,911 +119
Jun21 190107 98.03 98.06 98.03 98.06 -0.05 30 3,516 +30
Total Volume and Open Interest 179,896 1,151,310 +15,292
10-Year Aus T-Bonds(SFE)
Mar19 190107 97.77 97.78 97.66 97.73 -0.04 218,499 1,252,277 +38,332
Jun19 190107 97.73 97.73 97.73 97.73 -0.04      
Total Volume and Open Interest 218,499 1,252,277 +38,332
3-Year Aus T-Bonds(SFE)
Mar19 190107 98.25 98.26 98.19 98.23 -0.02 222,103 1,082,692 +38,549
Jun19 190107 98.23 98.23 98.23 98.23 -0.02      
Total Volume and Open Interest 222,103 1,082,692 +38,549
Gold(CMX)
Feb19 190107 1287.0 1297.0 1284.1 1289.9 +4.1 244,542 311,254 -7,977
Apr19 190107 1293.3 1303.2 1290.7 1296.4 +4.2 15,284 73,762 +7,863
Jun19 190107 1298.9 1309.0 1298.5 1302.9 +4.2 2,622 43,544 +631
Aug19 190107 1310.0 1315.1 1307.8 1309.0 +4.1 1,096 10,327 +571
Oct19 190107 1309.7 1315.8 1309.7 1315.2 +4.1 42 2,157 -8
Dec19 190107 1317.6 1326.8 1317.6 1321.5 +4.1 1,699 9,820 +367
Feb20 190107 1327.9 1331.0 1326.8 1327.7 +4.2 2,743 2,555 +2,163
Apr20 190107 1332.2 1333.4 1332.2 1333.4 +4.2 688 795 +672
Jun20 190107 1339.0 1339.0 1339.0 1339.0 +4.2 75 805 +25
Aug20 190107 1344.6 1344.6 1344.6 1344.6 +4.2 0 4 +0
Oct20 190107 1350.5 1350.5 1350.5 1350.5 +4.2      
Dec20 190107 1355.2 1355.2 1355.2 1355.2 +4.2 10 997 +5
Total Volume and Open Interest 269,374 457,208 +4,632
Silver(CMX)
Mar19 190107 1580.0 1588.0 1568.0 1575.6 -3.0 90,481 143,455 -4,004
May19 190107 1589.5 1596.5 1577.0 1584.6 -3.0 2,900 11,736 +205
Jul19 190107 1601.0 1605.0 1587.5 1593.5 -3.1 3,402 12,880 +429
Sep19 190107 1611.5 1613.0 1601.0 1602.1 -3.1 167 2,810 +24
Dec19 190107 1620.0 1625.0 1608.5 1614.7 -3.1 226 5,040 +124
Mar20 190107 1627.3 1627.3 1627.3 1627.3 -3.1 6 259 +3
May20 190107 1635.6 1635.6 1635.6 1635.6 -3.1 0 2 +0
Total Volume and Open Interest 97,273 178,003 -3,250
Platinum(NYMEX)
Jan19 190107 824.2 825.4 818.4 818.4 -3.6 95 482 -31
Apr19 190107 826.3 836.5 823.3 824.3 -2.9 16,051 83,553 +922
Jul19 190107 833.0 841.3 829.0 829.5 -2.9 304 1,608 +178
Oct19 190107 837.2 837.2 835.7 835.7 -2.7 5 51 -1
Total Volume and Open Interest 16,464 85,753 +1,071
Palladium(NYMEX)
Mar19 190107 1239.70 1249.40 1230.80 1240.20 +5.80 2,512 24,034 +169
Jun19 190107 1226.20 1231.90 1216.10 1224.30 +4.70 185 3,169 -32
Sep19 190107 1206.40 1206.40 1206.40 1206.40 +4.20 0 34 +0
Total Volume and Open Interest 2,697 27,238 +137
Copper(CMX)
Mar19 190107 265.00 265.95 263.15 263.70 -1.05 88,581 140,758 +2,936
May19 190107 265.00 266.35 263.70 264.20 -1.05 11,349 37,243 +2,202
Jul19 190107 265.80 266.20 264.55 264.80 -0.90 4,780 21,628 +1,440
Sep19 190107 267.00 267.00 265.30 265.40 -0.85 2,902 15,049 +523
Dec19 190107 265.35 267.10 265.35 265.95 -0.85 1,082 12,776 +476
Total Volume and Open Interest 109,902 239,647 +5,412
E-mini DJIA Index(CBOT)
Mar19 190107 23470 23668 23279 23512 +117 346,019 74,008 -406
Jun19 190107 23523 23686 23310 23530 +118 736 505 +116
Sep19 190107 23500 23658 23336 23559 +117 6 6 +1
Dec19 190107 23576 23589 23446 23576 +107      
Total Volume and Open Interest 346,761 74,519 -289
S & P 500(CME)
Mar19 190107 2536.70 2567.00 2524.20 2550.60 +19.30 2,395 37,192 +859
Jun19 190107 2555.10 2555.10 2555.10 2555.10 +19.50 3 24 -8
Sep19 190107 2559.00 2559.00 2559.00 2559.00 +20.30 1 1 +0
Dec19 190107 2562.80 2562.80 2562.80 2562.80 +19.20      
Total Volume and Open Interest 2,399 37,217 +851
S & P 500 E-Mini(CME)
Mar19 190107 2537.25 2567.50 2523.25 2550.50 +19.25 2,257,341 2,702,026 +18,677
Jun19 190107 2540.25 2571.25 2528.50 2555.00 +19.50 10,346 25,692 +3,569
Sep19 190107 2542.75 2574.75 2531.75 2559.00 +20.25 64 1,080 +4
Dec19 190107 2554.75 2575.00 2535.75 2562.75 +19.25 4 17 +3
Total Volume and Open Interest 2,267,755 2,728,815 +22,253
NASDAQ 100 E-Mini(CME)
Mar19 190107 6451.25 6535.75 6402.50 6496.50 +62.50 714,536 217,120 +2,849
Jun19 190107 6471.50 6557.00 6427.00 6520.75 +63.75 1,125 1,126 +128
Sep19 190107 6500.00 6567.00 6450.00 6543.25 +62.50 23 18 -7
Total Volume and Open Interest 715,684 218,268 +2,970
S&P Midcap 400(CME) e-Mini
Mar19 190107 1690.00 1717.10 1679.20 1703.30 +17.70 17,738 70,504 +197
Jun19 190107 1708.00 1714.60 1686.90 1708.00 +18.10 0 3 +0
Sep19 190107 1711.30 1711.30 1711.30 1711.30 +18.20 0 1 +0
Total Volume and Open Interest 17,738 70,508 +197
Volatility Index(CBOE)
Jan19 190107 21.85 22.50 21.05 21.43 -0.50 135,521 113,656 -7,947
Feb19 190107 21.16 21.65 20.72 20.93 -0.30 102,998 117,909 +9,558
Mar19 190107 20.80 21.16 20.47 20.68 -0.20 19,697 38,799 +542
Apr19 190107 20.45 20.67 20.11 20.33 -0.15 8,032 30,079 -122
Total Volume and Open Interest 278,461 373,436 +2,962
S & P 600(CME)
Mar19 190107 874.30 874.30 874.30 874.30 +12.00      
Jun19 190107 874.90 874.90 874.90 874.90 +12.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190107 1384.40 1414.60 1375.80 1405.90 +24.30 174,035 467,430 -28
Jun19 190107 1391.60 1417.90 1381.40 1410.50 +25.00 15 172 +2
Sep19 190107 1418.50 1418.50 1418.50 1418.50 +25.90      
Total Volume and Open Interest 174,050 467,602 -26
Nikkei 225(CME)
Mar19 190107 20190 20335 20000 20205 +70 10,889 22,014 +1,287
Jun19 190107 20125 20175 19890 20055 +55 1 39 +1
Total Volume and Open Interest 10,890 22,053 +1,288
Nikkei 225(SGX)
Mar19 190107 19535 20250 19475 20055 +560 41,330 161,316 +2,917
Jun19 190107 19380 19880 19380 19880 +685 0 1,518 +0
Sep19 190107 19845 19845 19845 19845 +690      
Total Volume and Open Interest 20,956 178,088 -986
Nikkei 225 Mini(JPX)
Mar19 190107 19520 20245 19475 20070 +70 1,364,697 334,585 +69,358
Jun19 190107 19335 20050 19285 19870 +60 27,251 8,340 +757
Sep19 190107 19250 20000 19250 19830 +70 413 741 +11
Total Volume and Open Interest 1,556,784 522,090 +114,516
Nikkei 225(JPX)
Mar19 190107 19520 20250 19480 20070 +70 99,505 276,121 -3,752
Jun19 190107 19330 20040 19290 19870 +60 509 12,004 +340
Sep19 190107 19490 19940 19490 19830 +70 11 250 +1
Total Volume and Open Interest 100,064 379,747 -2,996
Nikkei 225(CME) Yen
Mar19 190107 20115 20295 19950 20170 +80 42,044 69,060 +5,358
Jun19 190107 20000 20055 19765 19980 +80 2 31 +0
Sep19 190107 19960 19960 19960 19960 +45      
Total Volume and Open Interest 42,046 69,146 +5,358
Nikkei 225(CME) e-Mini Yen
Mar19 190107 20170 20270 19980 20170 +80 2 2 +1
Jun19 190107 19980 19980 19980 19980 +80      
Sep19 190107 19960 19960 19960 19960 +40      
Total Volume and Open Interest 2 2 +1
CAC 40(EURONEXT)
Jan19 190107 4753.0 4760.5 4686.5 4716.5 -18.0 92,811 300,032 -2,740
Feb19 190107 4725.5 4730.0 4684.0 4713.5 -18.0 140 4,987 -45
Mar19 190107 4744.5 4744.5 4682.0 4711.0 -18.0 326 13,258 +48
Total Volume and Open Interest 93,277 384,817 -2,737
Hang Seng Index(HKFE)
Jan19 190107 25600 26098 25588 25865 +264 214,870 116,457 -2,808
Feb19 190107 25713 26047 25575 25826 +262 939 2,558 +424
Mar19 190107 25669 26060 25596 25844 +264 613 18,097 +113
Total Volume and Open Interest 216,554 139,549 -2,190
DAX(EUREX)
Mar19 190107 10847.5 10890.0 10673.0 10727.0 -24.0 107,458 129,049 +2,260
Jun19 190107 10840.5 10840.5 10701.5 10743.5 -24.0 44 699 -7
Sep19 190107 10832.0 10832.0 10732.5 10732.5 -24.0 12 8 +0
Total Volume and Open Interest 107,514 129,756 +2,253
Mini-DAX(EUREX)
Mar19 190107 10837.0 10890.0 10672.0 10727.0 -24.0 45,558 12,715 +384
Jun19 190107 10875.0 10900.0 10699.0 10743.5 -24.0 31 304 +23
Sep19 190107 10741.0 10753.0 10723.5 10723.5 -33.0 3 0 -1
Total Volume and Open Interest 45,592 13,019 +406
DJ EuroSTOXX 50(EUREX)
Mar19 190107 3046 3059 3002 3017 -10 993,751 3,765,100 +48,798
Jun19 190107 2962 2962 2921 2934 -10 154 180,938 -1,070
Sep19 190107 2921 2930 2921 2925 -10 2 245 +224
Total Volume and Open Interest 993,907 4,048,535 +47,952
Swiss Market Index(EUREX)
Mar19 190107 8545 8557 8397 8428 -90 65,480 209,187 -7,094
Jun19 190107 8300 8300 8251 8251 -91 202 18,478 -2
Sep19 190107 8222 8225 8222 8225 -90 0 1 +0
Total Volume and Open Interest 65,682 227,666 -7,096
FT-SE 100(EURONEXT)
Mar19 190107 6791.00 6811.50 6713.50 6743.50 -31.00 100,577 648,796 -10,647
Jun19 190107 6662.00 6662.00 6662.00 6662.00 -31.00 0 18 +0
Sep19 190107 6595.00 6595.00 6595.00 6595.00 -31.00 0 19 +0
Total Volume and Open Interest 100,578 648,835 -10,646
SPI 200(SFE)
Mar19 190107 5566.0 5664.0 5561.0 5631.0 +69.0 52,187 286,363 +2,085
Jun19 190107 5611.0 5618.0 5611.0 5618.0 +66.0 4 3,081 +1
Sep19 190107 5563.0 5563.0 5563.0 5563.0 +66.0 0 2,841 +0
Total Volume and Open Interest 52,286 293,916 +2,083
FTSE MIB(ISE)
Mar19 190107 18830.00 18955.00 18700.00 18868.00 +155.00 26,433 83,255 +1,551
Jun19 190107 18255.00 18475.00 18230.00 18386.00 +153.00 63 167 +36
Sep19 190107 18269.00 18269.00 18269.00 18269.00 +166.00      
Total Volume and Open Interest 26,496 83,422 +1,587
KOSPI 200(KFE)
Mar19 190107 259.00 264.25 258.70 262.80 +3.95 239,836 290,409 +615
Jun19 190107 259.05 264.50 259.05 263.10 +4.15 301 22,053 +26
Sep19 190107 263.75 263.75 263.75 263.75 +3.95 0 140 +0
Total Volume and Open Interest 240,138 353,319 +642
GSCI(CME)
Jan19 190107 389.85 394.45 389.15 389.55 +2.15 11 15,267 +4
Feb19 190107 390.25 390.25 390.25 390.25 +2.25      
Mar19 190107 392.75 392.75 392.75 392.75 +2.25      
Total Volume and Open Interest 11 15,267 +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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf