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 Tue January 08, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 190108 911.75 913.00 902.50 906.25 -6.00 6,571 3,422 -622
Mar19 190108 923.25 925.75 914.50 918.50 -5.75 77,263 337,323 -936
May19 190108 936.00 938.75 927.75 931.75 -5.25 27,855 133,309 +213
Jul19 190108 948.00 950.50 939.00 943.50 -5.25 13,896 118,306 +1,148
Aug19 190108 951.50 954.50 944.00 948.25 -5.00 1,461 8,740 -82
Sep19 190108 954.25 955.75 946.50 951.00 -3.75 398 3,625 +11
Nov19 190108 959.75 962.00 952.50 957.50 -3.25 5,246 51,620 +495
Jan20 190108 970.00 972.25 963.25 968.25 -3.00 1,216 2,326 +376
Mar20 190108 976.50 979.25 970.75 976.00 -2.00 146 1,216 +36
May20 190108 984.00 985.00 977.25 982.00 -1.50 88 442 +36
Jul20 190108 991.50 991.75 984.00 988.50 -2.00 253 860 +155
Aug20 190108 987.75 987.75 987.75 987.75 -1.75 0 53 +0
Sep20 190108 982.75 982.75 982.75 982.75 -1.75 0 51 +0
Nov20 190108 979.50 981.75 975.50 978.75 -1.50 97 1,141 +40
Total Volume and Open Interest 134,494 662,497 +870
Soybean Meal(CBOT)
Jan19 190108 318.60 319.30 316.80 317.60 -0.60 2,013 1,798 -229
Mar19 190108 322.10 323.40 320.30 321.60 -0.60 36,584 193,399 -1,194
May19 190108 325.30 326.60 323.70 325.10 -0.40 11,695 93,117 +752
Jul19 190108 328.10 329.60 326.80 328.40 -0.20 6,419 66,217 -98
Aug19 190108 329.30 330.90 328.10 329.70 -0.20 493 13,556 -9
Sep19 190108 330.30 331.80 329.20 330.70 -0.10 828 13,249 -250
Oct19 190108 330.50 331.50 329.10 330.60 -0.20 478 12,194 -33
Dec19 190108 331.80 332.90 330.20 332.10 -0.10 2,636 33,671 +759
Jan20 190108 332.90 333.90 331.60 333.40 unch 462 4,380 +440
Mar20 190108 334.40 334.80 332.70 334.30 -0.10 14 3,541 +10
Total Volume and Open Interest 61,622 436,508 +148
Soybean Oil(CBOT)
Jan19 190108 28.31 28.36 28.01 28.18 -0.08 660 972 -241
Mar19 190108 28.51 28.70 28.21 28.43 -0.08 42,295 219,566 -359
May19 190108 28.78 28.97 28.48 28.69 -0.09 15,831 102,615 +2,952
Jul19 190108 29.07 29.25 28.76 28.98 -0.09 7,326 72,419 -328
Aug19 190108 29.26 29.38 28.91 29.13 -0.08 518 13,954 +186
Sep19 190108 29.42 29.51 29.05 29.27 -0.07 265 12,070 +120
Oct19 190108 29.38 29.58 29.14 29.35 -0.07 551 8,384 +75
Dec19 190108 29.59 29.79 29.31 29.56 -0.05 1,482 35,503 +472
Jan20 190108 29.72 29.98 29.60 29.82 -0.05 102 2,647 -42
Mar20 190108 30.01 30.26 29.86 30.12 -0.05 95 3,417 -7
Total Volume and Open Interest 69,179 476,496 +2,829
Canola(WCE)
Jan19 190108 490.4 490.4 484.3 484.3 +2.9 0 65 +0
Mar19 190108 485.1 486.1 483.3 485.4 +0.3 7,799 113,822 -909
May19 190108 494.3 494.5 491.6 493.9 +0.2 1,660 36,629 -170
Jul19 190108 501.8 502.2 499.1 501.2 -0.5 1,232 13,669 +455
Nov19 190108 497.6 498.9 497.0 498.6 -0.8 345 8,712 +181
Total Volume and Open Interest 11,038 173,209 -442
Corn(CBOT)
Mar19 190108 382.50 384.50 379.00 380.00 -2.25 178,171 751,642 -29,902
May19 190108 390.50 392.25 387.00 388.00 -2.25 50,829 241,269 +5,384
Jul19 190108 398.00 399.50 394.50 395.75 -1.75 28,689 242,635 +3,477
Sep19 190108 400.00 401.25 397.25 398.50 -1.25 10,896 122,225 +1,039
Dec19 190108 403.50 404.75 401.50 402.75 -1.00 19,169 204,099 +2,438
Mar20 190108 412.50 413.50 410.50 411.50 -1.50 20,945 31,468 +16,398
May20 190108 418.00 418.75 415.75 416.75 -1.50 116 1,935 +16
Jul20 190108 422.75 423.25 420.50 421.50 -1.25 400 5,318 +170
Sep20 190108 414.50 415.00 413.50 413.50 -1.25 156 743 +73
Dec20 190108 414.25 414.75 412.50 413.25 -1.25 283 7,282 +99
Total Volume and Open Interest 309,682 1,609,035 -790
Wheat(CBOT)
Mar19 190108 516.50 524.50 513.75 517.75 +1.00 44,054 229,028 -1,900
May19 190108 521.50 529.50 519.00 523.50 +2.00 13,880 74,472 -38
Jul19 190108 526.75 535.00 524.50 529.00 +2.00 9,231 76,657 -526
Sep19 190108 535.25 543.25 533.50 537.50 +2.00 3,670 22,958 -268
Dec19 190108 547.25 556.50 547.25 551.50 +2.50 3,577 29,619 +1,007
Mar20 190108 558.00 565.50 557.50 561.25 +2.50 69 4,576 +3
Total Volume and Open Interest 74,538 443,293 -1,707
Wheat(KCBT)
Mar19 190108 501.00 510.25 499.00 505.00 +2.00 16,023 182,341 -951
May19 190108 511.75 521.75 511.50 516.75 +2.25 3,934 55,722 -81
Jul19 190108 523.50 532.00 521.25 527.00 +2.00 3,411 39,951 +12
Sep19 190108 535.00 543.75 533.75 539.50 +2.25 410 9,191 -14
Dec19 190108 550.50 560.75 550.50 556.25 +2.25 747 8,561 +367
Mar20 190108 569.50 571.50 563.25 567.75 +2.25 2 570 +0
May20 190108 573.50 576.50 570.50 573.50 +2.25 0 184 +0
Total Volume and Open Interest 24,537 297,192 -657
Wheat(MGE)
Mar19 190108 567.75 574.00 566.00 567.25 -0.75 3,101 33,947 -95
May19 190108 572.25 579.00 571.75 573.00 -0.25 631 13,177 +44
Jul19 190108 579.50 585.75 578.25 580.00 +0.25 311 5,217 -49
Sep19 190108 586.50 592.00 585.75 587.25 unch 157 6,092 +25
Dec19 190108 600.50 606.00 599.25 600.25 -0.25 123 3,494 -5
Mar20 190108 608.25 609.50 608.25 609.25 -0.25 1 166 +0
Total Volume and Open Interest 4,324 62,098 -80
Oats(CBOT)
Mar19 190108 277.75 283.25 277.50 282.75 +3.25 224 4,124 -9
May19 190108 276.75 279.75 276.75 278.75 +2.75 17 638 +2
Jul19 190108 280.25 280.25 280.25 280.25 +2.25 5 52 +1
Sep19 190108 273.75 273.75 273.75 273.75 +4.75 6 22 +0
Total Volume and Open Interest 267 5,009 +2
Rough Rice(CBOT)
Jan19 190108 10.49 10.49 10.49 10.49 +0.09 0 31 -162
Mar19 190108 10.69 10.75 10.57 10.74 +0.08 305 7,164 -122
May19 190108 10.78 10.91 10.77 10.91 +0.09 6 102 +3
Jul19 190108 10.94 11.09 10.94 11.09 +0.13 0 22 +0
Total Volume and Open Interest 311 7,321 -281
Live Cattle(CME)
Feb19 190108 123.200 125.480 122.885 125.300 +2.100 28,172 129,414 -110
Apr19 190108 125.180 126.400 124.400 126.150 +1.070 17,601 115,863 +552
Jun19 190108 116.480 117.700 115.830 117.480 +0.945 9,994 92,230 +1,133
Aug19 190108 113.980 114.700 113.385 114.450 +0.400 4,216 30,318 +1,068
Oct19 190108 115.550 116.230 115.035 116.135 +0.500 888 10,725 +101
Dec19 190108 117.250 118.135 116.930 118.080 +0.650 295 4,146 +32
Total Volume and Open Interest 61,367 384,765 +2,821
Feeder Cattle(CME)
Jan19 190108 145.985 148.285 145.080 147.630 +1.630 2,392 8,483 -527
Mar19 190108 143.900 146.485 143.050 145.450 +1.550 5,823 25,193 +326
Apr19 190108 144.750 146.880 143.700 146.100 +1.400 1,908 6,387 +301
May19 190108 145.050 147.000 143.950 146.435 +1.335 1,171 4,765 +205
Aug19 190108 149.400 151.300 148.535 150.700 +1.200 656 3,394 +99
Sep19 190108 149.000 151.435 148.880 150.700 +0.820 140 387 -7
Oct19 190108 149.900 150.785 148.750 150.630 +1.130 47 86 +4
Total Volume and Open Interest 12,173 48,749 +414
Lean Hogs(CME)
Feb19 190108 62.600 63.150 62.080 62.600 +0.700 16,599 79,843 -1,484
Apr19 190108 66.975 67.150 65.680 66.035 -0.350 12,181 60,839 +711
May19 190108 73.350 73.535 72.580 72.950 +0.020 61 1,681 +7
Jun19 190108 81.600 81.600 80.785 81.135 +0.055 5,747 30,514 +263
Jul19 190108 82.430 82.500 81.580 82.000 +0.020 1,601 17,159 -7
Aug19 190108 82.200 82.385 81.480 81.885 -0.045 1,418 22,743 +100
Oct19 190108 68.800 68.950 68.400 68.830 +0.280 490 7,747 +150
Dec19 190108 63.000 63.130 62.735 62.985 +0.355 88 1,735 +29
Total Volume and Open Interest 38,193 222,446 -232
Class III Milk(CME)
Jan19 190108 14.18 14.18 14.07 14.08 -0.06 217 4,391 -16
Feb19 190108 14.54 14.54 14.40 14.41 -0.16 227 4,095 +12
Mar19 190108 14.99 14.99 14.87 14.88 -0.10 117 3,690 +28
Apr19 190108 15.40 15.40 15.31 15.31 -0.10 79 2,126 +15
May19 190108 15.71 15.73 15.67 15.70 -0.09 82 1,937 +29
Jun19 190108 15.95 15.98 15.93 15.93 -0.07 22 2,007 -3
Jul19 190108 16.30 16.31 16.26 16.26 -0.04 26 1,406 +5
Aug19 190108 16.50 16.50 16.46 16.46 -0.06 12 1,144 -2
Sep19 190108 16.69 16.70 16.61 16.65 -0.07 5 1,283 +5
Oct19 190108 16.56 16.59 16.54 16.59 -0.04 6 965 +4
Nov19 190108 16.49 16.49 16.48 16.49 -0.03 3 1,012 +3
Dec19 190108 16.37 16.37 16.34 16.36 -0.02 5 860 +3
Jan20 190108 16.15 16.15 16.15 16.15 unch 0 11 +0
Total Volume and Open Interest 801 24,929 +83
Cocoa(ICE)
Mar19 190108 2389 2399 2355 2382 -28 22,432 96,443 -1,394
May19 190108 2430 2439 2398 2425 -22 14,705 51,809 +2,532
Jul19 190108 2450 2458 2419 2448 -17 6,443 34,061 +1,047
Sep19 190108 2458 2470 2432 2460 -16 2,751 22,822 -17
Dec19 190108 2462 2472 2442 2466 -15 1,066 22,925 +213
Mar20 190108 2464 2478 2447 2469 -15 1,011 13,590 +606
May20 190108 2461 2484 2456 2478 -13 2 2,692 +0
Total Volume and Open Interest 48,412 245,806 +2,985
Coffee "C"(ICE)
Mar19 190108 102.90 106.05 102.35 105.05 +2.30 16,759 127,138 +333
May19 190108 105.80 109.00 105.50 108.10 +2.35 6,219 60,630 +839
Jul19 190108 108.80 111.70 108.35 110.95 +2.40 2,944 36,228 +700
Sep19 190108 111.50 114.55 111.25 113.75 +2.45 1,314 23,121 +125
Dec19 190108 115.35 118.30 115.00 117.60 +2.40 825 13,947 +346
Mar20 190108 119.10 121.95 119.10 121.30 +2.40 77 5,749 -4
Total Volume and Open Interest 28,227 276,993 +2,328
Orange Juice(ICE)
Jan19 190108 123.50 123.50 122.30 122.30 +0.35 56 582 -19
Mar19 190108 124.00 125.15 122.85 123.50 -0.35 409 14,103 +113
May19 190108 125.70 125.85 123.60 124.05 -0.45 79 1,811 +2
Jul19 190108 126.55 127.55 125.40 125.65 -0.40 60 1,033 +37
Sep19 190108 127.50 129.45 127.40 127.55 -0.05 0 276 +0
Nov19 190108 129.20 130.15 129.20 129.40 +0.10 0 92 +0
Total Volume and Open Interest 604 17,905 +133
Sugar #11(ICE)
Mar19 190108 12.66 12.85 12.59 12.76 +0.11 58,661 389,965 -2,002
May19 190108 12.73 12.93 12.70 12.89 +0.17 30,396 188,201 +729
Jul19 190108 12.90 13.07 12.85 13.04 +0.19 22,205 143,717 +3,483
Oct19 190108 13.15 13.35 13.13 13.33 +0.20 11,131 102,326 +2,677
Mar20 190108 13.75 13.96 13.75 13.94 +0.21 3,389 48,909 +965
May20 190108 13.77 13.97 13.77 13.95 +0.17 712 11,472 -174
Jul20 190108 13.82 14.00 13.81 13.94 +0.13 348 10,301 +29
Oct20 190108 13.94 14.12 13.93 14.04 +0.10 283 13,181 +10
Total Volume and Open Interest 127,219 913,441 +5,647
London Cocoa(LCE)
Mar19 190108 1740 1740 1714 1730 -16 10,862 71,583 +395
May19 190108 1765 1766 1744 1760 -13 7,540 46,129 +207
Jul19 190108 1778 1778 1754 1771 -13 6,658 38,110 +648
Sep19 190108 1782 1783 1760 1778 -11 2,573 31,721 +787
Dec19 190108 1782 1784 1762 1779 -11 2,296 37,322 +132
Mar20 190108 1783 1785 1767 1781 -11 1,262 16,943 -39
May20 190108 1788 1788 1786 1788 -12 148 5,823 +52
Total Volume and Open Interest 31,358 251,394 +2,195
London Sugar(LCE)
Mar19 190108 344.80 348.60 342.50 345.40 +0.60 6,319 44,866 -781
May19 190108 349.90 354.20 348.40 352.60 +3.10 2,794 22,017 +255
Aug19 190108 355.10 359.20 354.10 358.20 +2.90 1,122 14,015 +336
Oct19 190108 359.30 362.90 358.30 362.30 +2.80 509 6,071 +244
Dec19 190108 366.00 368.50 365.20 368.00 +2.70 282 3,435 +74
Total Volume and Open Interest 11,311 93,784 +335
Cotton(ICE)
Mar19 190108 72.81 73.85 71.54 71.67 -1.08 19,774 126,870 +1,308
May19 190108 74.23 75.12 72.95 73.07 -1.03 8,851 39,088 +436
Jul19 190108 75.66 76.30 74.27 74.40 -1.00 5,119 20,434 +1,101
Oct19 190108 73.18 73.18 73.18 73.18 -0.86 0 8 +0
Dec19 190108 74.22 74.80 73.00 73.23 -0.86 2,756 31,922 +267
Mar20 190108 74.68 74.77 74.30 74.47 -0.83 199 1,851 +114
Total Volume and Open Interest 36,706 221,568 +3,230
Lumber(CME)
Jan19 190108 324.2 331.7 321.3 326.5 +1.7 52 398 -37
Mar19 190108 330.9 343.6 326.1 340.2 +9.4 190 2,724 +1
May19 190108 334.1 349.0 333.5 346.1 +10.3 33 620 +4
Jul19 190108 357.7 357.7 345.9 357.7 +10.1 1 152 +0
Total Volume and Open Interest 276 3,905 -32
Crude Oil(NYM)
Feb19 190108 48.73 49.95 48.31 49.78 +1.26 817,277 367,400 -11,471
Mar19 190108 49.09 50.25 48.62 50.11 +1.29 146,536 319,791 +3,400
Apr19 190108 49.42 50.61 48.99 50.49 +1.32 59,057 136,259 -1,440
May19 190108 49.93 51.03 49.54 50.93 +1.33 38,116 115,849 +2,167
Jun19 190108 50.35 51.47 49.88 51.36 +1.32 62,008 229,259 -240
Jul19 190108 50.70 51.84 50.39 51.74 +1.32 23,985 102,980 +4,227
Aug19 190108 50.75 52.10 50.55 52.04 +1.30 13,888 65,580 -568
Sep19 190108 51.06 52.35 51.05 52.29 +1.29 15,794 95,580 -3,071
Oct19 190108 51.49 52.54 51.23 52.49 +1.30 3,827 64,980 -144
Nov19 190108 51.23 52.66 51.23 52.64 +1.29 2,781 44,162 +1,153
Dec19 190108 51.75 52.83 51.28 52.75 +1.27 30,662 191,808 -454
Jan20 190108 51.58 52.89 51.58 52.83 +1.30 1,561 34,384 -132
Feb20 190108 52.36 52.93 52.17 52.90 +1.29 1,505 20,221 -236
Mar20 190108 52.78 53.01 52.37 52.96 +1.28 1,505 36,161 -406
Apr20 190108 52.97 53.04 52.97 53.04 +1.28 710 8,645 +226
May20 190108 53.11 53.11 53.11 53.11 +1.26 1,023 8,396 -173
Total Volume and Open Interest 1,238,042 2,124,927 -7,036
e-miNY Crude Oil(NYM)
Feb19 190108 48.750 49.950 48.300 49.775 +1.250 32,239 2,870 +310
Mar19 190108 49.175 50.250 48.625 50.100 +1.275 828 510 -30
Apr19 190108 49.450 50.550 49.050 50.500 +1.325 62 238 -4
May19 190108 50.200 50.925 50.200 50.925 +1.325 10 163 +0
Jun19 190108 51.300 51.350 51.025 51.350 +1.300 16 158 +2
Jul19 190108 51.750 51.750 51.750 51.750 +1.325 2 28 +1
Aug19 190108 52.050 52.050 52.050 52.050 +1.300 0 65 +0
Sep19 190108 52.300 52.300 52.300 52.300 +1.300 0 54 +0
Oct19 190108 52.500 52.500 52.500 52.500 +1.300 0 20 +0
Nov19 190108 52.450 52.650 52.100 52.650 +1.300 7 20 +0
Total Volume and Open Interest 33,169 4,317 +281
NY Harbor ULSD(NYM)
Feb19 190108 178.10 182.96 177.57 182.70 +4.86 61,138 109,341 -5,605
Mar19 190108 178.01 182.18 176.90 181.94 +4.80 31,677 73,598 +845
Apr19 190108 176.80 181.00 175.81 180.77 +4.85 19,302 41,569 +700
May19 190108 175.60 180.61 175.51 180.44 +4.81 8,584 27,195 +113
Jun19 190108 177.15 181.15 176.12 180.92 +4.71 11,407 32,986 -302
Jul19 190108 177.90 182.02 177.84 181.91 +4.65 4,499 16,545 +585
Aug19 190108 179.07 182.96 178.78 182.82 +4.62 2,097 8,604 +681
Sep19 190108 181.70 183.90 181.63 183.80 +4.59 1,505 7,143 -242
Oct19 190108 182.63 184.73 182.60 184.73 +4.56 722 5,722 +125
Nov19 190108 183.45 185.60 183.44 185.55 +4.54 561 4,492 +23
Dec19 190108 184.54 186.37 183.62 186.30 +4.58 3,498 24,345 +58
Jan20 190108 185.38 186.97 184.77 186.97 +4.58 324 4,196 -86
Feb20 190108 185.71 187.50 185.65 187.05 +4.58 188 3,478 +76
Mar20 190108 185.41 186.75 185.16 186.75 +4.57 117 2,607 +7
Total Volume and Open Interest 146,431 373,555 -2,786
RBOB Gasoline(NYM)
Feb19 190108 134.66 137.22 133.85 136.26 +2.18 66,360 120,856 -5,486
Mar19 190108 136.01 138.53 135.21 137.50 +2.09 48,958 88,591 +470
Apr19 190108 155.73 157.83 154.56 156.74 +2.06 25,833 43,440 +2,396
May19 190108 156.45 159.48 156.25 158.42 +2.09 10,082 37,069 +24
Jun19 190108 158.27 160.36 157.00 159.24 +2.06 10,685 29,445 +29
Jul19 190108 157.91 160.09 157.61 159.20 +2.13 4,577 17,589 +683
Aug19 190108 157.20 159.06 156.64 158.34 +2.21 1,648 8,119 +216
Sep19 190108 155.13 157.29 155.13 156.63 +2.26 2,109 15,810 +473
Oct19 190108 145.27 146.49 144.46 145.69 +2.38 621 7,796 +89
Nov19 190108 143.16 144.56 142.99 144.09 +2.44 464 4,688 +111
Total Volume and Open Interest 173,198 394,879 -985
e-miNY RBOB Gasoline(NYM)
Feb19 190108 136.26 136.26 136.26 136.26 +2.18 0 1 +0
Mar19 190108 137.50 137.50 137.50 137.50 +2.09      
Apr19 190108 156.74 156.74 156.74 156.74 +2.06      
May19 190108 158.42 158.42 158.42 158.42 +2.09      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb19 190108 2.950 3.053 2.947 2.967 +0.023 122,576 174,258 -2,931
Mar19 190108 2.864 2.932 2.829 2.835 -0.012 52,511 270,970 -330
Apr19 190108 2.685 2.746 2.685 2.695 +0.018 42,959 148,613 +352
May19 190108 2.673 2.727 2.667 2.683 +0.021 28,082 132,474 +3,810
Jun19 190108 2.714 2.767 2.708 2.727 +0.023 11,902 46,799 +866
Jul19 190108 2.755 2.809 2.751 2.772 +0.026 11,656 62,540 +2,692
Aug19 190108 2.756 2.806 2.755 2.771 +0.025 7,592 49,514 +1,475
Sep19 190108 2.726 2.781 2.726 2.748 +0.025 6,591 46,312 +1,410
Oct19 190108 2.765 2.810 2.764 2.776 +0.025 17,923 105,445 +1,475
Nov19 190108 2.823 2.858 2.820 2.827 +0.025 4,871 38,247 +803
Dec19 190108 2.979 3.011 2.976 2.982 +0.025 4,699 46,000 +1,958
Jan20 190108 3.077 3.121 3.077 3.094 +0.026 3,577 39,536 +376
Feb20 190108 3.013 3.046 3.011 3.035 +0.037 1,047 12,581 +565
Mar20 190108 2.833 2.858 2.832 2.844 +0.022 3,163 16,118 +472
Apr20 190108 2.538 2.578 2.533 2.574 +0.042 3,483 20,100 +571
May20 190108 2.485 2.520 2.482 2.518 +0.036 1,404 9,614 +725
Total Volume and Open Interest 325,682 1,271,582 +14,708
Brent Crude Oil(ICE)
Mar19 190108 57.64 58.87 57.13 58.72 +1.39 321,106 495,064 -6,249
Apr19 190108 57.88 59.05 57.37 58.89 +1.34 140,844 192,732 -3,311
May19 190108 58.22 59.29 57.65 59.14 +1.31 86,505 134,363 +1,913
Jun19 190108 58.49 59.52 57.90 59.37 +1.28 116,683 261,672 +1,359
Jul19 190108 58.66 59.67 58.08 59.51 +1.24 35,892 103,904 +1,558
Aug19 190108 58.86 59.72 58.32 59.60 +1.23 16,398 77,205 +2,200
Sep19 190108 58.86 59.74 58.22 59.62 +1.22 20,809 98,843 +1,784
Oct19 190108 58.49 59.70 58.30 59.63 +1.21 10,719 50,332 +1,604
Nov19 190108 58.52 59.76 58.46 59.67 +1.23 5,476 67,299 +338
Dec19 190108 58.99 59.84 58.28 59.68 +1.23 51,758 225,703 +1,198
Jan20 190108 59.15 59.72 59.15 59.72 +1.22 3,192 33,117 +192
Feb20 190108 59.68 59.76 59.68 59.76 +1.21 2,547 31,397 +480
Mar20 190108 59.82 59.82 59.82 59.82 +1.22 2,071 28,402 +311
Apr20 190108 59.88 59.88 59.88 59.88 +1.22 543 14,641 -1
Total Volume and Open Interest 844,258 2,222,907 +3,242
Gas Oil(ICE)
Jan19 190108 540.00 550.50 536.25 546.50 +3.25 42,821 62,653 -14,068
Feb19 190108 540.25 551.00 536.00 546.75 +3.25 91,517 143,703 +140
Mar19 190108 540.50 551.25 536.25 547.25 +3.75 64,708 98,137 +1,955
Apr19 190108 540.25 550.75 535.50 546.75 +4.00 29,343 59,936 +4,486
May19 190108 536.75 550.50 536.00 546.75 +4.00 19,802 44,789 -1,534
Jun19 190108 539.25 552.25 538.25 548.25 +3.50 30,496 69,043 -336
Jul19 190108 541.25 554.75 541.00 551.00 +3.75 5,650 32,255 -58
Aug19 190108 544.25 557.50 544.25 553.75 +3.50 2,759 24,180 +46
Sep19 190108 547.25 560.00 547.25 556.50 +3.25 3,500 31,722 +617
Oct19 190108 550.50 563.25 550.50 559.50 +3.25 2,211 22,557 +335
Total Volume and Open Interest 320,592 842,263 -6,305
Ethanol(CBOT)
Feb19 190108 1.299 1.299 1.265 1.271 -0.013 302 1,965 +28
Mar19 190108 1.315 1.315 1.289 1.294 -0.008 64 507 +7
Apr19 190108 1.311 1.311 1.311 1.311 -0.008 0 25 +0
May19 190108 1.324 1.324 1.324 1.324 -0.008 0 36 +0
Jun19 190108 1.358 1.358 1.358 1.358 -0.008 0 2 +0
Jul19 190108 1.380 1.380 1.380 1.380 -0.008      
Aug19 190108 1.380 1.380 1.380 1.380 -0.008      
Sep19 190108 1.364 1.364 1.364 1.364 -0.008      
Total Volume and Open Interest 366 2,535 -216
WTI Crude Oil(ICE)
Feb19 190108 48.82 49.96 48.33 49.78 +1.26 40,677 51,963 +386
Mar19 190108 49.23 50.25 48.65 50.11 +1.29 54,960 81,575 +3,947
Apr19 190108 49.55 50.60 49.02 50.49 +1.32 34,256 35,739 +1,884
May19 190108 49.88 51.01 49.67 50.93 +1.33 16,192 18,839 -1,456
Jun19 190108 49.97 51.44 49.97 51.36 +1.32 29,268 79,082 +2,046
Jul19 190108 50.71 51.80 50.40 51.74 +1.32 6,357 16,598 +473
Aug19 190108 50.80 52.04 50.80 52.04 +1.30 3,519 12,711 -762
Sep19 190108 51.37 52.29 51.37 52.29 +1.29 3,537 24,972 +208
Oct19 190108 51.67 52.49 51.61 52.49 +1.30 707 6,809 +12
Nov19 190108 52.64 52.64 52.64 52.64 +1.29 253 4,662 +79
Dec19 190108 51.58 52.75 51.58 52.75 +1.27 13,276 105,979 +2,351
Jan20 190108 52.83 52.83 52.83 52.83 +1.30 217 4,384 +159
Feb20 190108 52.90 52.90 52.90 52.90 +1.29 74 3,192 -36
Mar20 190108 52.96 52.96 52.96 52.96 +1.28 55 7,220 +48
Apr20 190108 53.04 53.04 53.04 53.04 +1.28 1 1,757 -1
May20 190108 53.11 53.11 53.11 53.11 +1.26 1 1,459 +0
Total Volume and Open Interest 207,913 562,927 +9,975
US Dollar Index(ICE)
Mar19 190108 95.285 95.615 95.280 95.480 +0.253 29,005 57,402 +2,295
Jun19 190108 94.810 95.100 94.785 94.975 +0.237 87 945 +32
Sep19 190108 94.400 94.520 94.395 94.520 +0.237 0 213 +0
Total Volume and Open Interest 29,093 58,583 +2,327
Australian Dollar(CME)
Mar19 190108 71.52 71.58 71.25 71.47 -0.03 135,661 124,074 -1,815
Jun19 190108 71.54 71.62 71.39 71.56 -0.04 84 661 -35
Sep19 190108 71.67 71.67 71.67 71.67 -0.02 0 121 +0
Total Volume and Open Interest 136,222 126,156 -2,123
British Pound(CME)
Mar19 190108 128.29 128.41 127.50 127.61 -0.54 97,488 204,679 -4,273
Jun19 190108 128.66 128.85 128.12 128.17 -0.54 11 1,048 +4
Sep19 190108 128.69 128.72 128.69 128.72 -0.53 6 348 -1
Total Volume and Open Interest 98,337 210,111 -4,326
Canadian Dollar(CME)
Mar19 190108 75.35 75.50 75.18 75.41 +0.08 94,945 166,071 -6,960
Jun19 190108 75.56 75.58 75.36 75.55 +0.08 173 2,769 +50
Sep19 190108 75.61 75.67 75.47 75.67 +0.08 91 1,057 +68
Dec19 190108 75.70 75.79 75.70 75.79 +0.09 121 281 +73
Total Volume and Open Interest 96,052 171,324 -6,882
Japanese Yen(CME)
Mar19 190108 92.52 92.72 92.17 92.55 -0.04 211,606 222,921 -2,847
Jun19 190108 93.20 93.33 92.92 93.25 -0.05 140 738 +115
Sep19 190108 93.97 93.97 93.97 93.97 -0.04 5 108 +4
Total Volume and Open Interest 213,330 226,520 -2,947
Swiss Franc(CME)
Mar19 190108 102.76 102.83 102.35 102.58 -0.19 29,607 66,727 +181
Jun19 190108 103.51 103.71 103.30 103.49 -0.19 1 95 +0
Sep19 190108 104.42 104.42 104.33 104.42 -0.20 0 21 +0
Total Volume and Open Interest 29,608 66,854 +181
EuroFX(CME)
Mar19 190108 115.45 115.52 114.88 115.08 -0.39 211,982 489,919 +1,099
Jun19 190108 116.36 116.41 115.80 115.99 -0.39 478 8,356 +138
Sep19 190108 117.10 117.10 116.76 116.90 -0.39 114 1,091 +32
Total Volume and Open Interest 214,895 510,088 +997
Mexican Peso(CME)
Jan19 190108 516.25 516.25 516.25 516.25 unch 0 5 +5
Feb19 190108 513.88 513.88 513.88 513.88 +0.13      
Total Volume and Open Interest 70,639 161,151 +1,460
Brazilian Real(CME)
Feb19 190108 267.95 269.55 267.05 268.90 +0.95 5,984 14,263 -789
Mar19 190108 267.40 268.90 266.65 268.40 +1.00 23 638 -1
Apr19 190108 267.85 267.90 267.85 267.85 +1.05      
May19 190108 267.15 267.15 267.15 267.15 +1.10      
Total Volume and Open Interest 6,007 14,901 -790
30-Year T-Bonds(CBOT)
Mar19 190108 146~080 146~140 145~200 146~010 -0~150 403,897 949,992 -5,837
Jun19 190108 145~160 145~230 145~000 145~120 -0~150 5 61 +1
Sep19 190108 145~120 145~120 145~120 145~120 -0~150      
Total Volume and Open Interest 403,902 950,053 -5,836
10-Year T-Notes(CBOT)
Mar19 190108 121~305 122~015 121~195 121~240 -0~095 2,132,973 4,102,583 -35,819
Jun19 190108 122~085 122~095 121~280 122~000 -0~105 362 2,418 +158
Sep19 190108 122~070 122~070 122~070 122~070 -0~105      
Total Volume and Open Interest 2,133,335 4,105,001 -35,661
5-Year T-Notes(CBOT)
Mar19 190108 114~160 114~180 114~084 114~106 -0~080 1,464,224 4,590,715 -54,985
Jun19 190108 114~210 114~210 114~116 114~136 -0~096 45 28 +28
Sep19 190108 114~136 114~136 114~136 114~136 -0~096      
Total Volume and Open Interest 1,464,269 4,590,743 -54,957
2 Year T-Notes(CBOT)
Mar19 190108 106~012 106~020 105~300 105~304 -0~040 830,140 2,552,998 -135,280
Jun19 190108 106~022 106~022 106~022 106~022 -0~042 0 41 +0
Sep19 190108 106~022 106~022 106~022 106~022 -0~042      
Total Volume and Open Interest 830,140 2,553,039 -135,280
Eurodollars(CME)
Mar19 190108 97.295 97.305 97.285 97.290 -0.010 461,310 1,429,121 +5,489
Jun19 190108 97.290 97.300 97.265 97.270 -0.045 475,308 1,252,674 -38,296
Sep19 190108 97.320 97.330 97.280 97.285 -0.060 499,445 1,242,212 -51,517
Dec19 190108 97.330 97.340 97.285 97.295 -0.060 662,665 1,740,407 -2,916
Mar20 190108 97.415 97.425 97.360 97.370 -0.080 563,198 1,106,261 -42,958
Jun20 190108 97.460 97.475 97.400 97.410 -0.085 407,725 1,024,705 -8,418
Sep20 190108 97.490 97.505 97.425 97.435 -0.090 333,796 799,979 -14,678
Dec20 190108 97.480 97.495 97.410 97.425 -0.085 367,088 976,382 +10,639
Mar21 190108 97.515 97.530 97.450 97.465 -0.075 252,189 585,507 +8,647
Jun21 190108 97.520 97.540 97.460 97.475 -0.070 168,330 405,603 +4,085
Sep21 190108 97.515 97.535 97.455 97.470 -0.070 143,750 334,043 +4,827
Dec21 190108 97.475 97.495 97.420 97.430 -0.065 162,410 320,899 +3,338
Mar22 190108 97.460 97.480 97.405 97.420 -0.060 133,196 262,653 +8,417
Jun22 190108 97.445 97.465 97.390 97.405 -0.060 99,654 189,086 +6,318
Sep22 190108 97.425 97.450 97.375 97.390 -0.060 65,893 165,703 -2,374
Dec22 190108 97.405 97.415 97.350 97.360 -0.055 66,865 149,896 -7,264
Mar23 190108 97.375 97.390 97.330 97.340 -0.050 47,010 69,978 +1,943
Jun23 190108 97.345 97.360 97.300 97.310 -0.045 40,095 80,713 +128
Total Volume and Open Interest 5,154,341 12,751,291 -115,301
Ultra T-Bond(CBOT)
Mar19 190108 161~15 161~26 160~27 161~12 -0~13 165,065 1,089,741 +3,176
Jun19 190108 162~18 162~18 162~07 162~18 -0~11      
Sep19 190108 162~18 162~18 162~18 162~18 -0~11      
Total Volume and Open Interest 165,065 1,089,741 +3,176
Ultra 10-Yr T-Note(CBOT)
Mar19 190108 130~010 130~045 129~200 129~265 -0~110 208,243 730,468 -2,812
Jun19 190108 129~225 129~225 129~190 129~225 -0~110      
Sep19 190108 129~225 129~225 129~225 129~225 -0~110      
Total Volume and Open Interest 208,243 730,468 -2,812
30 Day Federal Funds(CBOT)
Jan19 190108 97.600 97.600 97.598 97.600 +0.002 33,282 317,562 -2,192
Feb19 190108 97.600 97.600 97.595 97.600 unch 60,512 273,568 -1,689
Mar19 190108 97.600 97.600 97.585 97.590 -0.010 18,351 80,498 -402
Apr19 190108 97.605 97.605 97.580 97.585 -0.020 142,435 310,713 -10,082
May19 190108 97.595 97.595 97.565 97.570 -0.025 78,992 162,921 -1,725
Jun19 190108 97.580 97.580 97.545 97.555 -0.030 51,341 63,043 -13,384
Total Volume and Open Interest 701,053 2,044,038 -46,449
Japanese Govt Bonds(SGX)
Mar19 190108 152.72 152.74 152.35 152.41 -0.30 3,193 18,577 +252
Jun19 190108 152.41 152.41 152.41 152.41 -0.30      
Sep19 190108 152.41 152.41 152.41 152.41 -0.30      
Total Volume and Open Interest 3,193 18,577 +252
Euro-Buxl(EUREX)
Mar19 190108 181.12 181.50 180.46 181.14 -0.34 36,015 235,521 -2,954
Jun19 190108 179.64 179.64 179.64 179.64 -0.34      
Sep19 190108 178.14 178.14 178.14 178.14 -0.34      
Total Volume and Open Interest 36,015 235,521 -2,954
Euro-Bund(EUREX)
Mar19 190108 163.76 163.90 163.50 163.74 -0.22 649,416 1,917,600 -53,915
Jun19 190108 161.28 161.28 161.06 161.18 -0.22 64 228 +7
Sep19 190108 162.65 162.65 162.65 162.65 -0.22 1 9 +0
Total Volume and Open Interest 649,481 1,917,837 -53,908
Euro-Bobl(EUREX)
Mar19 190108 132.58 132.63 132.48 132.55 -0.09 420,442 1,453,441 -25,372
Jun19 190108 131.78 131.78 131.78 131.78 -0.10 0 25 +0
Sep19 190108 131.78 131.78 131.78 131.78 -0.10      
Total Volume and Open Interest 420,442 1,453,466 -25,372
Euro-Schatz(EUREX)
Mar19 190108 111.91 111.92 111.89 111.89 -0.02 277,460 1,844,841 +5,343
Jun19 190108 111.78 111.78 111.78 111.78 +0.01      
Sep19 190108 111.78 111.78 111.78 111.78 +0.01      
Total Volume and Open Interest 277,460 1,844,841 +5,343
3-Mth Euribor(EUREX)
Mar19 190108 100.290 100.295 100.290 100.295 -0.005 0 3,124 +0
Jun19 190108 100.280 100.280 100.280 100.280 -0.010 0 2,578 +0
Sep19 190108 100.255 100.260 100.255 100.260 -0.005 0 2,263 +0
Total Volume and Open Interest 0 14,838 +0
Long Gilt(LIFFE)
Mar19 190108 123~06 123~11 123~03 123~07 -0~06 224,857 783,753 -1,231
Jun19 190108 126~04 126~04 126~04 126~04 -0~06      
Total Volume and Open Interest 224,857 783,753 -1,231
3-Mth Short Sterling(LIFFE)
Mar19 190108 99.08 99.09 99.07 99.08 -0.01 69,395 891,713 -15,656
Jun19 190108 99.03 99.03 99.01 99.02 -0.01 39,413 454,390 +5,458
Sep19 190108 99.00 99.00 98.98 98.99 -0.01 51,214 512,994 +2,013
Dec19 190108 98.94 98.94 98.93 98.94 -0.00 81,322 522,923 +2,021
Mar20 190108 98.92 98.92 98.89 98.90 -0.01 63,954 308,480 -4,053
Jun20 190108 98.88 98.89 98.86 98.87 -0.01 55,379 286,989 -4,805
Total Volume and Open Interest 684,656 4,062,432 -12,727
3-Mth Euribor(LIFFE)
Mar19 190108 100.300 100.300 100.290 100.295 unch 61,389 565,291 +18,671
Jun19 190108 100.290 100.290 100.275 100.280 -0.005 51,880 724,186 +4,378
Sep19 190108 100.265 100.270 100.250 100.255 -0.010 35,667 682,691 +693
Total Volume and Open Interest 1,044,024 4,957,805 +43,148
3-Mth Aus T-Bills(SFE)
Mar19 190108 98.06 98.06 98.03 98.04 -0.02 22,490 212,473 -6,597
Jun19 190108 98.10 98.10 98.07 98.09 -0.01 38,065 229,505 +833
Sep19 190108 98.14 98.15 98.11 98.13 -0.02 32,640 190,529 -785
Dec19 190108 98.17 98.17 98.14 98.15 -0.03 28,977 184,751 +572
Mar20 190108 98.18 98.18 98.14 98.16 -0.02 20,433 118,890 -934
Jun20 190108 98.17 98.18 98.14 98.15 -0.03 16,490 114,466 +777
Sep20 190108 98.15 98.16 98.12 98.13 -0.03 9,979 53,479 +122
Dec20 190108 98.13 98.14 98.08 98.10 -0.03 6,154 30,595 +279
Mar21 190108 98.07 98.07 98.05 98.06 -0.03 36 4,944 +33
Jun21 190108 98.02 98.03 98.01 98.03 -0.03 44 3,540 +24
Total Volume and Open Interest 176,009 1,146,074 -5,236
10-Year Aus T-Bonds(SFE)
Mar19 190108 97.73 97.74 97.67 97.70 -0.03 204,298 1,263,097 +10,820
Jun19 190108 97.70 97.70 97.70 97.70 -0.03      
Total Volume and Open Interest 204,298 1,263,097 +10,820
3-Year Aus T-Bonds(SFE)
Mar19 190108 98.23 98.24 98.18 98.21 -0.03 198,034 1,085,463 +2,771
Jun19 190108 98.21 98.21 98.21 98.21 -0.03      
Total Volume and Open Interest 198,034 1,085,463 +2,771
Gold(CMX)
Feb19 190108 1289.9 1291.4 1280.2 1285.9 -4.0 316,063 302,111 -9,143
Apr19 190108 1296.4 1297.2 1286.7 1292.4 -4.0 11,884 80,714 +6,952
Jun19 190108 1303.7 1303.7 1293.0 1298.8 -4.1 1,848 43,689 +145
Aug19 190108 1308.3 1308.3 1299.2 1304.9 -4.1 935 10,837 +510
Oct19 190108 1309.9 1311.3 1309.9 1311.1 -4.1 98 2,158 +1
Dec19 190108 1321.6 1321.6 1311.6 1317.4 -4.1 916 9,830 +10
Feb20 190108 1324.4 1324.4 1323.5 1323.5 -4.2 1,914 3,090 +535
Apr20 190108 1329.3 1329.3 1329.3 1329.3 -4.1 97 892 +97
Jun20 190108 1335.0 1335.0 1334.9 1334.9 -4.1 0 805 +0
Aug20 190108 1340.5 1340.5 1340.5 1340.5 -4.1 0 4 +0
Oct20 190108 1346.4 1346.4 1346.4 1346.4 -4.1      
Dec20 190108 1351.1 1351.1 1351.1 1351.1 -4.1 1 998 +1
Total Volume and Open Interest 334,098 456,364 -844
Silver(CMX)
Mar19 190108 1572.5 1574.5 1556.0 1571.3 -4.3 99,935 142,916 -539
May19 190108 1579.0 1583.0 1565.0 1580.6 -4.0 2,643 11,989 +253
Jul19 190108 1586.5 1592.0 1574.5 1589.8 -3.7 3,615 13,846 +966
Sep19 190108 1592.5 1600.0 1591.5 1598.8 -3.3 526 2,949 +139
Dec19 190108 1612.0 1612.5 1595.0 1611.3 -3.4 646 5,447 +407
Mar20 190108 1623.9 1623.9 1623.9 1623.9 -3.4 0 259 +0
May20 190108 1632.2 1632.2 1632.2 1632.2 -3.4 0 2 +0
Total Volume and Open Interest 107,659 179,156 +1,153
Platinum(NYMEX)
Jan19 190108 822.0 822.0 816.5 816.5 -1.9 87 261 -221
Apr19 190108 826.6 830.5 818.9 821.8 -2.5 30,828 85,951 +2,398
Jul19 190108 829.5 834.2 824.3 827.1 -2.4 186 1,684 +76
Oct19 190108 838.1 838.1 832.8 832.8 -2.9 2 52 +1
Total Volume and Open Interest 31,117 88,008 +2,255
Palladium(NYMEX)
Mar19 190108 1242.00 1270.00 1236.30 1261.40 +21.20 6,665 24,797 +763
Jun19 190108 1224.70 1252.60 1220.70 1245.60 +21.30 455 3,313 +144
Sep19 190108 1206.40 1228.10 1206.40 1227.70 +21.30 37 71 +37
Total Volume and Open Interest 7,157 28,182 +944
Copper(CMX)
Mar19 190108 263.80 265.80 262.35 265.60 +1.90 83,284 138,638 -2,120
May19 190108 264.20 266.50 262.90 266.35 +2.15 5,258 37,692 +449
Jul19 190108 263.80 267.25 263.75 267.10 +2.30 1,965 21,671 +43
Sep19 190108 265.35 267.95 264.35 267.80 +2.40 1,356 14,933 -116
Dec19 190108 265.00 268.45 265.00 268.45 +2.50 617 12,850 +74
Total Volume and Open Interest 93,286 237,985 -1,662
E-mini DJIA Index(CBOT)
Mar19 190108 23530 23848 23497 23743 +231 320,826 72,535 -1,473
Jun19 190108 23610 23874 23525 23760 +230 488 544 +39
Sep19 190108 23680 23824 23610 23790 +231 3 7 +1
Dec19 190108 23811 23811 23811 23811 +235      
Total Volume and Open Interest 321,317 73,086 -1,433
S & P 500(CME)
Mar19 190108 2550.70 2581.00 2549.00 2572.40 +21.80 6,016 39,216 +2,024
Jun19 190108 2577.10 2577.10 2577.10 2577.10 +22.00 0 24 +0
Sep19 190108 2581.10 2581.10 2581.10 2581.10 +22.10 0 1 +0
Dec19 190108 2584.40 2584.40 2584.40 2584.40 +21.60      
Total Volume and Open Interest 6,016 39,241 +2,024
S & P 500 E-Mini(CME)
Mar19 190108 2553.25 2581.25 2547.50 2572.50 +22.00 2,350,836 2,634,252 -67,774
Jun19 190108 2558.00 2585.75 2553.00 2577.00 +22.00 10,891 27,554 +1,862
Sep19 190108 2564.25 2589.50 2557.00 2581.00 +22.00 153 1,061 -19
Dec19 190108 2584.50 2584.50 2584.50 2584.50 +21.75 0 17 +0
Total Volume and Open Interest 2,361,880 2,662,884 -65,931
NASDAQ 100 E-Mini(CME)
Mar19 190108 6506.00 6586.25 6467.25 6557.25 +60.75 696,539 196,948 -20,172
Jun19 190108 6533.75 6609.75 6495.00 6582.25 +61.50 966 1,350 +224
Sep19 190108 6589.50 6622.50 6524.25 6606.00 +62.75 11 18 +0
Total Volume and Open Interest 697,517 198,320 -19,948
S&P Midcap 400(CME) e-Mini
Mar19 190108 1706.00 1733.90 1702.90 1732.60 +29.30 16,101 69,276 -1,228
Jun19 190108 1737.50 1737.50 1737.50 1737.50 +29.50 0 3 +0
Sep19 190108 1740.90 1740.90 1740.90 1740.90 +29.60 0 1 +0
Total Volume and Open Interest 16,101 69,280 -1,228
Volatility Index(CBOE)
Jan19 190108 21.35 21.71 20.55 20.63 -0.80 120,357 102,360 -11,296
Feb19 190108 20.90 21.35 20.58 20.63 -0.30 105,572 120,074 +2,165
Mar19 190108 20.62 21.02 20.45 20.48 -0.20 25,447 39,654 +855
Apr19 190108 20.27 20.60 20.10 20.13 -0.20 11,305 30,383 +304
Total Volume and Open Interest 277,581 365,507 -7,929
S & P 600(CME)
Mar19 190108 887.60 887.60 887.60 887.60 +13.30      
Jun19 190108 888.30 888.30 888.30 888.30 +13.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190108 1406.80 1429.30 1404.60 1425.90 +20.00 182,263 465,350 -2,080
Jun19 190108 1424.40 1432.40 1410.10 1430.40 +19.90 403 534 +362
Sep19 190108 1438.00 1438.00 1438.00 1438.00 +19.50      
Total Volume and Open Interest 182,666 465,884 -1,718
Nikkei 225(CME)
Mar19 190108 20215 20440 20120 20330 +125 18,200 22,805 +791
Jun19 190108 20070 20285 20010 20200 +145 44 16 -23
Total Volume and Open Interest 18,244 22,821 +768
Nikkei 225(SGX)
Mar19 190108 20080 20320 19950 20235 +180 115,800 162,267 +951
Jun19 190108 19825 20060 19825 20060 +180 12 1,506 -12
Sep19 190108 20025 20025 20025 20025 +180      
Total Volume and Open Interest 117,102 182,865 +4,777
Nikkei 225 Mini(JPX)
Mar19 190108 20090 20320 19950 20220 +150 1,255,090 334,646 +61
Jun19 190108 19900 20130 19760 20040 +170 38,487 8,156 -184
Sep19 190108 19800 20075 19735 19980 +150 317 733 -8
Total Volume and Open Interest 1,414,360 523,810 +1,720
Nikkei 225(JPX)
Mar19 190108 20090 20320 19950 20220 +150 99,482 271,919 -4,202
Jun19 190108 19870 20120 19770 20040 +170 436 12,107 +103
Sep19 190108 19960 19980 19890 19980 +150 5 252 +2
Total Volume and Open Interest 99,984 375,553 -4,194
Nikkei 225(CME) Yen
Mar19 190108 20175 20395 20080 20295 +125 61,937 66,582 -2,478
Jun19 190108 19965 20165 19905 20105 +125 10 24 -7
Sep19 190108 20035 20035 20035 20035 +75      
Total Volume and Open Interest 61,953 66,667 -2,479
Nikkei 225(CME) e-Mini Yen
Mar19 190108 20240 20380 20200 20300 +130 2 1 -1
Jun19 190108 20110 20110 20110 20110 +130      
Sep19 190108 20040 20040 20040 20040 +80      
Total Volume and Open Interest 2 1 -1
CAC 40(EURONEXT)
Jan19 190108 4724.0 4808.0 4714.5 4770.5 +54.0 97,232 302,652 +2,620
Feb19 190108 4720.0 4802.5 4713.5 4767.5 +54.0 86 4,958 -29
Mar19 190108 4722.0 4798.5 4722.0 4765.0 +54.0 441 13,483 +225
Total Volume and Open Interest 97,759 387,633 +2,816
Hang Seng Index(HKFE)
Jan19 190108 25835 26006 25713 25903 +38 241,647 118,004 +1,547
Feb19 190108 25725 25952 25688 25866 +40 1,005 3,092 +534
Mar19 190108 25794 25969 25691 25882 +38 514 18,241 +144
Total Volume and Open Interest 243,309 141,791 +2,242
DAX(EUREX)
Mar19 190108 10750.0 10904.0 10734.0 10825.0 +98.0 118,831 123,800 -5,249
Jun19 190108 10759.0 10904.0 10759.0 10841.5 +98.0 55 765 +66
Sep19 190108 10852.0 10893.0 10830.5 10830.5 +98.0 0 11 +3
Total Volume and Open Interest 118,886 124,576 -5,180
Mini-DAX(EUREX)
Mar19 190108 10749.0 10904.0 10734.0 10825.0 +98.0 53,021 12,215 -500
Jun19 190108 10758.0 10908.0 10754.0 10841.5 +98.0 116 301 -3
Sep19 190108 10753.0 10830.5 10753.0 10830.5 +107.0 0 1 +1
Total Volume and Open Interest 53,137 12,517 -502
DJ EuroSTOXX 50(EUREX)
Mar19 190108 3027 3067 3019 3049 +32 1,228,183 3,685,163 -79,937
Jun19 190108 2939 2981 2939 2966 +32 3,829 187,065 +6,127
Sep19 190108 2936 2956 2936 2956 +31 450 2,755 +2,510
Total Volume and Open Interest 1,232,462 3,977,235 -71,300
Swiss Market Index(EUREX)
Mar19 190108 8453 8578 8449 8558 +130 51,629 208,955 -232
Jun19 190108 8326 8400 8315 8381 +130 6 18,484 +6
Sep19 190108 8357 8357 8357 8357 +132 0 2 +1
Total Volume and Open Interest 51,635 227,441 -225
FT-SE 100(EURONEXT)
Mar19 190108 6768.00 6840.00 6739.50 6819.50 +76.00 114,223 648,333 -463
Jun19 190108 6733.50 6738.00 6733.50 6738.00 +76.00 0 18 +0
Sep19 190108 6671.00 6671.00 6671.00 6671.00 +76.00 0 19 +0
Total Volume and Open Interest 114,223 648,372 -463
SPI 200(SFE)
Mar19 190108 5627.0 5682.0 5598.0 5663.0 +32.0 48,194 287,742 +1,379
Jun19 190108 5650.0 5650.0 5650.0 5650.0 +32.0 1 3,081 +0
Sep19 190108 5595.0 5595.0 5595.0 5595.0 +32.0 0 2,841 +0
Total Volume and Open Interest 48,195 295,295 +1,379
FTSE MIB(ISE)
Mar19 190108 18895.00 19095.00 18825.00 18909.00 +41.00 32,987 85,195 +1,940
Jun19 190108 18400.00 18595.00 18360.00 18427.00 +41.00 89 202 +35
Sep19 190108 18310.00 18310.00 18310.00 18310.00 +41.00      
Total Volume and Open Interest 33,076 85,397 +1,975
KOSPI 200(KFE)
Mar19 190108 262.80 264.30 260.35 260.75 -2.05 317,117 288,122 -2,287
Jun19 190108 262.65 264.25 260.75 260.85 -2.25 384 22,710 +657
Sep19 190108 263.00 263.00 261.70 261.70 -2.05 0 148 +8
Total Volume and Open Interest 317,501 351,597 -1,722
GSCI(CME)
Jan19 190108 391.60 395.10 391.60 393.65 +4.10 76 15,247 -20
Feb19 190108 394.70 395.80 394.70 394.70 +4.45      
Mar19 190108 397.20 397.20 397.20 397.20 +4.45      
Total Volume and Open Interest 76 15,247 -20
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