Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed January 09, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 190109 905.50 913.75 905.25 911.50 +5.25 4,350 2,462 -960
Mar19 190109 918.50 926.50 917.50 924.00 +5.50 77,636 336,872 -451
May19 190109 931.50 939.50 930.50 937.25 +5.50 20,483 132,652 -657
Jul19 190109 943.50 951.25 942.50 949.00 +5.50 13,271 119,766 +1,460
Aug19 190109 948.50 955.75 948.00 953.50 +5.25 297 8,792 +52
Sep19 190109 950.00 957.50 950.00 956.00 +5.00 504 3,845 +220
Nov19 190109 957.00 963.75 956.50 962.50 +5.00 7,099 52,576 +956
Jan20 190109 967.50 974.50 967.50 973.50 +5.25 933 2,600 +274
Mar20 190109 978.50 982.25 975.25 981.25 +5.25 164 1,304 +88
May20 190109 986.25 987.75 986.00 987.00 +5.00 7 444 +2
Jul20 190109 991.00 994.50 991.00 993.50 +5.00 115 968 +108
Aug20 190109 993.00 993.00 993.00 993.00 +5.25 0 53 +0
Sep20 190109 988.00 988.00 988.00 988.00 +5.25 0 51 +0
Nov20 190109 978.25 984.75 978.25 984.00 +5.25 36 1,154 +13
Total Volume and Open Interest 124,895 663,602 +1,105
Soybean Meal(CBOT)
Jan19 190109 318.70 320.10 318.60 319.00 +1.40 1,975 1,254 -544
Mar19 190109 321.60 324.60 320.90 323.40 +1.80 47,260 193,979 +580
May19 190109 325.00 327.90 324.40 327.00 +1.90 20,605 94,527 +1,410
Jul19 190109 328.20 331.10 327.80 330.20 +1.80 8,807 67,970 +1,753
Aug19 190109 329.30 332.30 329.30 331.50 +1.80 874 13,204 -352
Sep19 190109 330.50 333.30 330.40 332.50 +1.80 1,024 13,144 -105
Oct19 190109 331.30 333.10 331.00 332.30 +1.70 320 12,258 +64
Dec19 190109 331.80 334.60 331.70 333.70 +1.60 2,684 34,010 +339
Jan20 190109 333.60 335.60 333.60 335.00 +1.60 548 4,856 +476
Mar20 190109 335.00 336.50 335.00 336.00 +1.70 19 3,543 +2
Total Volume and Open Interest 84,123 440,136 +3,628
Soybean Oil(CBOT)
Jan19 190109 28.36 28.36 28.32 28.32 +0.14 230 899 -73
Mar19 190109 28.42 28.67 28.39 28.60 +0.17 39,592 217,130 -2,436
May19 190109 28.66 28.93 28.66 28.87 +0.18 16,580 102,833 +218
Jul19 190109 28.98 29.22 28.97 29.16 +0.18 7,884 71,327 -1,092
Aug19 190109 29.15 29.36 29.10 29.30 +0.17 872 13,929 -25
Sep19 190109 29.39 29.48 29.25 29.44 +0.17 395 12,072 +2
Oct19 190109 29.49 29.58 29.46 29.54 +0.19 675 8,401 +17
Dec19 190109 29.53 29.79 29.53 29.75 +0.19 1,566 35,713 +210
Jan20 190109 29.96 30.04 29.94 30.02 +0.20 218 2,661 +14
Mar20 190109 30.27 30.33 30.23 30.32 +0.20 47 3,434 +17
Total Volume and Open Interest 68,084 473,364 -3,132
Canola(WCE)
Jan19 190109 483.8 483.8 483.8 483.8 -0.5 13 52 -13
Mar19 190109 485.4 485.9 483.9 484.9 -0.5 8,871 114,091 +269
May19 190109 494.4 494.4 492.6 493.6 -0.3 3,447 37,680 +1,051
Jul19 190109 501.9 501.9 499.9 500.9 -0.3 1,961 15,183 +1,514
Nov19 190109 499.2 499.2 497.4 498.1 -0.5 395 8,726 +14
Total Volume and Open Interest 14,696 176,046 +2,837
Corn(CBOT)
Mar19 190109 380.50 383.50 380.50 382.00 +2.00 110,623 750,737 -905
May19 190109 388.50 391.25 388.25 390.00 +2.00 20,449 245,508 +4,239
Jul19 190109 396.00 399.00 396.00 397.50 +1.75 16,720 242,808 +173
Sep19 190109 398.75 400.75 398.75 400.00 +1.50 7,141 122,860 +635
Dec19 190109 402.75 405.00 402.75 404.00 +1.25 12,761 204,572 +473
Mar20 190109 411.25 413.75 411.25 413.00 +1.50 1,051 31,719 +251
May20 190109 417.75 419.00 417.75 418.00 +1.25 61 1,964 +29
Jul20 190109 422.00 423.50 422.00 422.75 +1.25 176 5,369 +51
Sep20 190109 415.00 415.00 414.00 414.00 +0.50 44 772 +29
Dec20 190109 413.75 414.25 413.00 413.25 unch 108 7,344 +62
Total Volume and Open Interest 169,136 1,614,074 +5,039
Wheat(CBOT)
Mar19 190109 519.75 523.75 518.25 520.00 +2.25 41,549 230,670 +1,642
May19 190109 525.00 529.75 524.00 526.00 +2.50 14,008 77,145 +2,673
Jul19 190109 531.50 535.00 529.50 530.75 +1.75 8,528 75,677 -980
Sep19 190109 540.25 543.25 538.25 539.25 +1.75 3,218 22,170 -788
Dec19 190109 553.75 557.00 551.50 552.75 +1.25 3,590 30,445 +826
Mar20 190109 563.50 566.25 561.25 562.50 +1.25 809 5,086 +510
Total Volume and Open Interest 71,891 447,244 +3,951
Wheat(KCBT)
Mar19 190109 506.25 511.00 504.75 505.50 +0.50 16,884 182,834 +493
May19 190109 518.00 522.25 516.50 517.25 +0.50 4,608 56,557 +835
Jul19 190109 529.50 532.50 526.50 527.00 unch 3,379 39,860 -91
Sep19 190109 542.00 544.50 538.75 539.00 -0.50 661 9,389 +198
Dec19 190109 559.50 561.25 555.75 556.00 -0.25 1,120 8,710 +149
Mar20 190109 570.25 572.00 567.25 567.25 -0.50 11 566 -4
May20 190109 572.75 576.50 572.75 572.75 -0.75 5 187 +3
Total Volume and Open Interest 26,668 298,775 +1,583
Wheat(MGE)
Mar19 190109 567.50 574.25 567.50 570.50 +3.25 2,891 33,647 -300
May19 190109 573.75 579.75 573.75 576.00 +3.00 897 13,273 +96
Jul19 190109 580.75 586.50 580.75 583.00 +3.00 279 5,245 +28
Sep19 190109 589.75 594.25 589.75 590.75 +3.50 72 6,086 -6
Dec19 190109 604.00 607.25 603.75 604.25 +4.00 52 3,487 -7
Mar20 190109 614.00 614.00 612.00 613.00 +3.75 0 166 +0
Total Volume and Open Interest 4,191 61,909 -189
Oats(CBOT)
Mar19 190109 283.00 286.00 282.25 285.75 +3.00 295 4,074 -50
May19 190109 278.50 282.00 278.50 282.00 +3.25 169 729 +91
Jul19 190109 283.50 283.50 283.50 283.50 +3.25 28 66 +14
Sep19 190109 275.50 275.50 275.50 275.50 +1.75 0 22 +0
Total Volume and Open Interest 492 5,064 +55
Rough Rice(CBOT)
Jan19 190109 10.55 10.55 10.55 10.55 +0.06      
Mar19 190109 10.73 10.81 10.69 10.81 +0.06 608 7,224 +60
May19 190109 10.90 10.99 10.89 10.98 +0.07 23 112 +10
Jul19 190109 11.14 11.14 11.14 11.14 +0.06 0 22 +0
Total Volume and Open Interest 631 7,360 +39
Live Cattle(CME)
Feb19 190109 125.100 125.400 124.730 124.800 -0.500 32,800 124,766 -4,648
Apr19 190109 126.150 126.250 125.635 125.800 -0.350 21,137 117,875 +2,012
Jun19 190109 117.480 117.635 116.900 117.250 -0.230 12,214 93,192 +962
Aug19 190109 114.350 114.430 113.900 114.050 -0.400 6,759 32,012 +1,694
Oct19 190109 115.980 116.100 115.635 116.035 -0.100 1,354 11,126 +401
Dec19 190109 117.830 118.035 117.635 118.000 -0.080 445 4,256 +110
Total Volume and Open Interest 74,974 385,373 +608
Feeder Cattle(CME)
Jan19 190109 147.435 147.785 146.750 146.830 -0.800 2,186 8,046 -437
Mar19 190109 145.350 145.735 144.735 144.900 -0.550 6,359 25,244 +51
Apr19 190109 145.880 146.185 145.300 145.485 -0.615 2,258 6,375 -12
May19 190109 146.235 146.400 145.550 145.750 -0.685 1,273 4,860 +95
Aug19 190109 150.300 150.685 149.935 150.035 -0.665 573 3,470 +76
Sep19 190109 150.880 150.880 150.130 150.200 -0.500 107 412 +25
Oct19 190109 150.235 150.600 150.080 150.400 -0.230 28 100 +14
Total Volume and Open Interest 12,788 48,562 -187
Lean Hogs(CME)
Feb19 190109 62.400 64.100 62.380 63.785 +1.185 14,086 77,953 -1,890
Apr19 190109 66.385 67.885 66.285 67.550 +1.515 8,658 61,271 +432
May19 190109 73.250 74.250 73.250 74.200 +1.250 41 1,676 -5
Jun19 190109 81.350 82.300 81.350 82.000 +0.865 5,066 31,298 +784
Jul19 190109 82.285 83.100 82.230 82.830 +0.830 1,246 17,242 +83
Aug19 190109 82.200 82.900 82.135 82.700 +0.815 1,661 23,084 +341
Oct19 190109 68.980 69.500 68.850 69.300 +0.470 565 7,959 +212
Dec19 190109 63.100 63.735 63.100 63.550 +0.565 139 1,718 -17
Total Volume and Open Interest 31,468 222,387 -59
Class III Milk(CME)
Jan19 190109 14.06 14.10 14.03 14.05 -0.03 345 4,400 +9
Feb19 190109 14.41 14.43 14.31 14.32 -0.09 269 4,172 +77
Mar19 190109 14.93 14.94 14.85 14.88 unch 229 3,697 +7
Apr19 190109 15.32 15.38 15.31 15.32 +0.01 94 2,145 +19
May19 190109 15.70 15.77 15.68 15.72 +0.02 34 1,950 +13
Jun19 190109 15.95 16.00 15.91 15.96 +0.03 32 2,028 +21
Jul19 190109 16.26 16.30 16.24 16.30 +0.04 41 1,442 +36
Aug19 190109 16.44 16.50 16.44 16.49 +0.03 40 1,163 +19
Sep19 190109 16.61 16.67 16.60 16.67 +0.02 41 1,304 +21
Oct19 190109 16.59 16.61 16.55 16.57 -0.02 10 974 +9
Nov19 190109 16.49 16.50 16.48 16.49 unch 6 1,017 +5
Dec19 190109 16.37 16.40 16.37 16.37 +0.01 10 866 +6
Jan20 190109 16.15 16.15 16.15 16.15 unch 0 11 +0
Total Volume and Open Interest 1,151 25,171 +242
Cocoa(ICE)
Mar19 190109 2379 2387 2346 2351 -31 16,914 94,699 -1,744
May19 190109 2421 2429 2389 2395 -30 9,273 53,019 +1,210
Jul19 190109 2445 2453 2412 2418 -30 4,743 34,140 +79
Sep19 190109 2465 2465 2426 2432 -28 2,565 22,907 +85
Dec19 190109 2470 2470 2433 2439 -27 1,363 23,000 +75
Mar20 190109 2471 2471 2437 2444 -25 918 13,831 +241
May20 190109 2469 2472 2445 2452 -26 56 2,693 +1
Total Volume and Open Interest 35,869 245,778 -28
Coffee "C"(ICE)
Mar19 190109 105.00 106.85 104.35 105.30 +0.25 16,121 127,577 +439
May19 190109 107.80 109.95 107.55 108.50 +0.40 5,292 61,328 +698
Jul19 190109 110.80 112.80 110.50 111.40 +0.45 1,962 36,173 -55
Sep19 190109 113.60 115.65 113.40 114.30 +0.55 1,124 22,887 -234
Dec19 190109 118.00 119.50 117.25 118.20 +0.60 710 14,039 +92
Mar20 190109 121.40 123.15 121.20 121.95 +0.65 319 5,700 -49
Total Volume and Open Interest 25,807 277,906 +913
Orange Juice(ICE)
Jan19 190109 121.70 124.45 121.70 123.55 +1.25 50 587 +5
Mar19 190109 123.40 125.90 123.40 124.70 +1.20 576 14,255 +152
May19 190109 124.20 126.40 124.20 125.35 +1.30 148 1,824 +13
Jul19 190109 126.30 127.30 126.00 126.95 +1.30 89 1,076 +43
Sep19 190109 128.15 128.75 128.10 128.75 +1.20 36 300 +24
Nov19 190109 130.00 130.60 130.00 130.60 +1.20 14 93 +1
Total Volume and Open Interest 917 18,147 +242
Sugar #11(ICE)
Mar19 190109 12.78 12.94 12.63 12.87 +0.11 89,258 376,279 -13,686
May19 190109 12.90 13.05 12.78 13.01 +0.12 30,902 188,191 -10
Jul19 190109 13.04 13.20 12.94 13.15 +0.11 26,427 139,625 -4,092
Oct19 190109 13.33 13.49 13.24 13.45 +0.12 11,399 103,694 +1,368
Mar20 190109 13.93 14.11 13.86 14.07 +0.13 4,151 50,792 +1,883
May20 190109 13.95 14.09 13.91 14.08 +0.13 448 11,486 +14
Jul20 190109 13.95 14.09 13.95 14.06 +0.12 323 10,251 -50
Oct20 190109 14.05 14.18 14.05 14.14 +0.10 306 13,218 +37
Total Volume and Open Interest 163,264 898,917 -14,524
London Cocoa(LCE)
Mar19 190109 1728 1731 1702 1709 -21 8,861 70,830 -753
May19 190109 1756 1761 1733 1738 -22 3,743 45,940 -189
Jul19 190109 1772 1772 1744 1749 -22 3,448 38,389 +279
Sep19 190109 1775 1778 1753 1757 -21 1,969 31,939 +218
Dec19 190109 1774 1779 1755 1759 -20 2,189 38,016 +694
Mar20 190109 1780 1780 1756 1759 -22 1,285 17,480 +537
May20 190109 1787 1787 1761 1765 -23 58 5,820 -3
Total Volume and Open Interest 21,627 252,202 +808
London Sugar(LCE)
Mar19 190109 345.30 349.80 343.20 347.70 +2.30 9,484 44,485 -381
May19 190109 352.80 356.30 350.50 355.60 +3.00 3,868 22,424 +407
Aug19 190109 358.00 361.20 355.30 360.90 +2.70 1,880 14,126 +111
Oct19 190109 362.10 365.20 359.60 364.90 +2.60 536 6,192 +121
Dec19 190109 367.40 370.90 365.70 370.40 +2.40 257 3,503 +68
Total Volume and Open Interest 16,291 94,236 +452
Cotton(ICE)
Mar19 190109 71.64 73.64 71.64 73.13 +1.46 14,287 128,184 +1,314
May19 190109 73.07 74.92 73.06 74.52 +1.45 4,031 39,689 +601
Jul19 190109 74.40 76.00 74.40 75.66 +1.26 2,812 20,509 +75
Oct19 190109 74.54 74.54 74.54 74.54 +1.36 0 8 +0
Dec19 190109 73.23 74.56 73.23 74.19 +0.96 2,098 32,372 +450
Mar20 190109 75.07 75.62 75.07 75.37 +0.90 144 1,951 +100
Total Volume and Open Interest 23,411 224,146 +2,578
Lumber(CME)
Jan19 190109 331.0 334.2 322.6 324.5 -2.0 81 348 -50
Mar19 190109 343.5 347.8 334.1 336.3 -3.9 172 2,743 +19
May19 190109 350.0 352.0 341.7 343.1 -3.0 24 626 +6
Jul19 190109 354.5 354.5 354.5 354.5 -3.2 3 155 +3
Total Volume and Open Interest 280 3,883 -22
Crude Oil(NYM)
Feb19 190109 49.80 52.58 49.71 52.36 +2.58 819,939 361,363 -6,037
Mar19 190109 50.16 52.87 50.05 52.69 +2.58 155,862 339,170 +19,379
Apr19 190109 50.49 53.23 50.43 53.07 +2.58 60,225 140,096 +3,837
May19 190109 51.12 53.63 51.06 53.51 +2.58 39,198 116,051 +202
Jun19 190109 51.40 54.07 51.38 53.94 +2.58 55,074 230,900 +1,641
Jul19 190109 51.76 54.41 51.76 54.30 +2.56 21,117 101,351 -1,629
Aug19 190109 52.39 54.63 52.39 54.58 +2.54 9,453 64,917 -663
Sep19 190109 52.63 54.90 52.63 54.80 +2.51 13,238 92,413 -3,167
Oct19 190109 53.01 55.05 53.01 54.97 +2.48 8,762 65,463 +483
Nov19 190109 53.25 55.07 53.25 55.07 +2.43 8,589 46,930 +2,768
Dec19 190109 52.79 55.26 52.79 55.15 +2.40 37,284 188,222 -3,586
Jan20 190109 53.16 55.28 53.16 55.19 +2.36 3,570 36,898 +2,514
Feb20 190109 53.83 55.24 53.76 55.22 +2.32 973 20,234 +13
Mar20 190109 53.70 55.31 53.66 55.24 +2.28 1,272 36,442 +281
Apr20 190109 55.17 55.36 54.98 55.27 +2.23 207 8,626 -19
May20 190109 55.18 55.38 55.01 55.29 +2.18 301 8,488 +92
Total Volume and Open Interest 1,256,535 2,141,112 +16,185
e-miNY Crude Oil(NYM)
Feb19 190109 49.775 52.575 49.700 52.350 +2.575 26,597 2,989 +119
Mar19 190109 50.150 52.875 50.075 52.700 +2.600 755 508 -2
Apr19 190109 51.150 53.175 50.900 53.075 +2.575 36 240 +2
May19 190109 51.375 53.575 51.375 53.500 +2.575 10 162 -1
Jun19 190109 51.475 53.950 51.475 53.950 +2.600 11 159 +1
Jul19 190109 54.300 54.300 54.300 54.300 +2.550 1 28 +0
Aug19 190109 53.875 54.575 53.875 54.575 +2.525 0 65 +0
Sep19 190109 54.800 54.800 54.800 54.800 +2.500 2 54 +0
Oct19 190109 54.975 54.975 54.975 54.975 +2.475 0 20 +0
Nov19 190109 55.075 55.075 55.075 55.075 +2.425 1 20 +0
Total Volume and Open Interest 27,417 4,435 +118
NY Harbor ULSD(NYM)
Feb19 190109 181.92 188.80 181.92 188.08 +5.38 57,180 102,158 -7,183
Mar19 190109 181.30 188.16 181.30 187.48 +5.54 34,973 72,742 -856
Apr19 190109 180.29 186.93 180.27 186.30 +5.53 19,364 41,655 +86
May19 190109 181.17 186.57 180.05 185.96 +5.52 8,979 26,449 -746
Jun19 190109 182.00 186.97 181.03 186.38 +5.46 9,710 32,861 -125
Jul19 190109 184.68 187.83 183.44 187.33 +5.42 3,550 16,735 +190
Aug19 190109 184.42 188.58 183.44 188.24 +5.42 2,388 8,722 +118
Sep19 190109 186.07 189.76 185.37 189.18 +5.38 2,525 7,189 +46
Oct19 190109 186.69 190.45 186.00 190.09 +5.36 672 5,615 -107
Nov19 190109 186.35 191.38 186.00 190.90 +5.35 365 4,527 +35
Dec19 190109 188.29 192.29 187.75 191.64 +5.34 1,386 24,390 +45
Jan20 190109 188.70 192.37 188.70 192.29 +5.32 169 4,199 +3
Feb20 190109 192.25 193.00 192.10 192.32 +5.27 66 3,473 -5
Mar20 190109 192.51 192.51 191.77 191.96 +5.21 93 2,641 +34
Total Volume and Open Interest 141,657 365,121 -8,434
RBOB Gasoline(NYM)
Feb19 190109 136.17 143.48 136.16 142.54 +6.28 79,091 116,415 -4,441
Mar19 190109 137.60 144.70 137.60 143.86 +6.36 48,280 90,719 +2,128
Apr19 190109 157.95 163.95 157.77 163.26 +6.52 20,890 45,781 +2,341
May19 190109 159.84 165.52 159.59 164.94 +6.52 12,151 38,066 +997
Jun19 190109 161.04 166.29 160.17 165.74 +6.50 13,388 31,279 +1,834
Jul19 190109 160.36 166.05 160.36 165.72 +6.52 4,458 18,449 +860
Aug19 190109 160.21 165.16 159.42 164.87 +6.53 1,628 8,349 +230
Sep19 190109 159.35 163.52 158.92 163.16 +6.53 2,183 16,082 +272
Oct19 190109 149.32 152.48 147.99 152.20 +6.51 1,835 7,872 +76
Nov19 190109 147.73 150.53 146.65 150.53 +6.44 1,323 4,650 -38
Total Volume and Open Interest 188,382 399,973 +5,094
e-miNY RBOB Gasoline(NYM)
Feb19 190109 142.54 142.54 142.54 142.54 +6.28 0 1 +0
Mar19 190109 143.86 143.86 143.86 143.86 +6.36      
Apr19 190109 163.26 163.26 163.26 163.26 +6.52      
May19 190109 164.94 164.94 164.94 164.94 +6.52      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb19 190109 3.008 3.019 2.939 2.984 +0.017 109,247 169,600 -4,658
Mar19 190109 2.876 2.887 2.817 2.840 +0.005 54,216 276,325 +5,355
Apr19 190109 2.719 2.733 2.691 2.706 +0.011 44,309 153,257 +4,644
May19 190109 2.703 2.721 2.686 2.696 +0.013 26,433 136,739 +4,265
Jun19 190109 2.752 2.765 2.731 2.745 +0.018 11,407 47,460 +661
Jul19 190109 2.794 2.813 2.776 2.796 +0.024 9,740 63,907 +1,367
Aug19 190109 2.799 2.813 2.781 2.799 +0.028 6,759 49,914 +400
Sep19 190109 2.776 2.788 2.759 2.777 +0.029 6,069 46,902 +590
Oct19 190109 2.801 2.817 2.786 2.804 +0.028 23,139 106,935 +1,490
Nov19 190109 2.853 2.866 2.846 2.855 +0.028 3,138 38,506 +259
Dec19 190109 2.987 3.023 2.987 3.010 +0.028 4,090 45,626 -374
Jan20 190109 3.110 3.133 3.108 3.121 +0.027 8,158 39,195 -341
Feb20 190109 3.050 3.073 3.046 3.063 +0.028 1,446 12,738 +157
Mar20 190109 2.867 2.878 2.844 2.875 +0.031 4,106 16,341 +223
Apr20 190109 2.580 2.601 2.567 2.597 +0.023 2,711 20,481 +381
May20 190109 2.512 2.540 2.512 2.538 +0.020 726 9,945 +331
Total Volume and Open Interest 317,275 1,286,027 +14,445
Brent Crude Oil(ICE)
Mar19 190109 59.15 61.69 59.05 61.44 +2.72 296,583 488,207 -6,857
Apr19 190109 59.34 61.83 59.21 61.60 +2.71 126,680 202,302 +9,570
May19 190109 59.65 62.05 59.46 61.83 +2.69 65,760 135,648 +1,285
Jun19 190109 59.81 62.22 59.65 62.03 +2.66 98,003 259,279 -2,393
Jul19 190109 60.07 62.30 59.81 62.14 +2.63 31,418 105,580 +1,676
Aug19 190109 60.03 62.39 59.86 62.20 +2.60 19,347 78,491 +1,286
Sep19 190109 60.11 62.32 59.92 62.18 +2.56 19,354 99,974 +1,131
Oct19 190109 60.08 62.30 59.93 62.17 +2.54 10,009 50,625 +293
Nov19 190109 60.15 62.32 59.92 62.18 +2.51 4,831 68,539 +1,240
Dec19 190109 60.00 62.29 59.90 62.15 +2.47 50,186 222,912 -2,791
Jan20 190109 61.16 62.15 61.16 62.15 +2.43 3,033 33,000 -117
Feb20 190109 62.15 62.15 62.15 62.15 +2.39 2,695 31,973 +576
Mar20 190109 62.17 62.17 62.17 62.17 +2.35 2,021 28,439 +37
Apr20 190109 62.20 62.20 62.20 62.20 +2.32 326 14,681 +40
Total Volume and Open Interest 755,390 2,227,307 +4,400
Gas Oil(ICE)
Jan19 190109 551.50 569.25 549.75 561.00 +14.50 38,628 46,642 -16,011
Feb19 190109 551.25 569.25 550.00 561.00 +14.25 73,340 146,320 +2,617
Mar19 190109 552.25 570.00 550.50 561.75 +14.50 49,647 100,058 +1,921
Apr19 190109 551.75 569.50 550.25 561.50 +14.75 18,511 59,300 -636
May19 190109 552.00 569.25 550.50 561.50 +14.75 8,455 44,586 -203
Jun19 190109 553.75 570.25 552.25 562.75 +14.50 18,449 70,037 +994
Jul19 190109 556.75 572.50 555.25 565.25 +14.25 3,484 32,172 -83
Aug19 190109 559.75 575.25 558.25 568.25 +14.50 1,543 23,881 -299
Sep19 190109 562.75 578.00 561.25 571.00 +14.50 2,732 31,763 +41
Oct19 190109 565.75 581.00 564.25 574.00 +14.50 1,814 22,705 +148
Total Volume and Open Interest 237,020 828,991 -13,272
Ethanol(CBOT)
Feb19 190109 1.278 1.282 1.276 1.281 +0.010 347 1,894 -71
Mar19 190109 1.304 1.305 1.299 1.305 +0.011 62 526 +19
Apr19 190109 1.322 1.322 1.322 1.322 +0.011 4 23 -2
May19 190109 1.335 1.335 1.335 1.335 +0.011 2 36 +0
Jun19 190109 1.369 1.369 1.369 1.369 +0.011 0 2 +0
Jul19 190109 1.391 1.391 1.391 1.391 +0.011      
Aug19 190109 1.391 1.391 1.391 1.391 +0.011      
Sep19 190109 1.375 1.375 1.375 1.375 +0.011      
Total Volume and Open Interest 415 2,481 -54
WTI Crude Oil(ICE)
Feb19 190109 50.27 52.57 50.18 52.36 +2.58 41,888 52,856 +893
Mar19 190109 50.59 52.87 50.50 52.69 +2.58 58,656 83,473 +1,898
Apr19 190109 50.95 53.21 50.93 53.07 +2.58 33,638 39,552 +3,813
May19 190109 51.48 53.63 51.34 53.51 +2.58 12,814 18,450 -389
Jun19 190109 51.88 54.05 51.78 53.94 +2.58 23,665 79,539 +457
Jul19 190109 52.30 54.40 52.30 54.30 +2.56 4,709 16,378 -220
Aug19 190109 52.48 54.61 52.48 54.58 +2.54 3,548 12,749 +38
Sep19 190109 53.23 54.81 53.14 54.80 +2.51 1,550 25,048 +76
Oct19 190109 53.50 54.97 53.30 54.97 +2.48 601 6,863 +54
Nov19 190109 55.07 55.07 55.07 55.07 +2.43 106 4,710 +48
Dec19 190109 53.19 55.22 53.18 55.15 +2.40 9,564 106,296 +317
Jan20 190109 55.19 55.19 55.19 55.19 +2.36 22 4,402 +18
Feb20 190109 55.22 55.22 55.22 55.22 +2.32 9 3,198 +6
Mar20 190109 55.24 55.24 55.24 55.24 +2.28 3 7,223 +3
Apr20 190109 55.27 55.27 55.27 55.27 +2.23 0 1,757 +0
May20 190109 55.29 55.29 55.29 55.29 +2.18 0 1,459 +0
Total Volume and Open Interest 194,248 569,950 +7,023
US Dollar Index(ICE)
Mar19 190109 95.395 95.515 94.635 94.790 -0.690 23,360 61,298 +3,896
Jun19 190109 94.900 94.925 94.200 94.295 -0.680 108 1,006 +61
Sep19 190109 94.415 94.415 93.785 93.840 -0.680 13 214 +1
Total Volume and Open Interest 23,484 62,544 +3,961
Australian Dollar(CME)
Mar19 190109 71.47 72.01 71.46 71.88 +0.41 89,112 124,175 +101
Jun19 190109 71.65 72.04 71.65 71.98 +0.42 237 812 +151
Sep19 190109 71.85 72.08 71.85 72.08 +0.41 12 121 +0
Total Volume and Open Interest 91,969 126,491 +335
British Pound(CME)
Mar19 190109 127.60 128.48 127.57 128.39 +0.78 69,943 206,977 +2,298
Jun19 190109 128.61 128.98 128.35 128.95 +0.78 37 1,052 +4
Sep19 190109 129.41 129.50 129.41 129.50 +0.78 0 348 +0
Total Volume and Open Interest 70,617 212,424 +2,313
Canadian Dollar(CME)
Mar19 190109 75.46 76.00 75.46 75.76 +0.35 71,448 164,533 -1,538
Jun19 190109 75.75 76.11 75.75 75.91 +0.36 41 2,768 -1
Sep19 190109 75.96 76.24 75.90 76.04 +0.37 11 1,064 +7
Dec19 190109 76.12 76.27 76.02 76.15 +0.36 17 298 +17
Total Volume and Open Interest 71,739 169,880 -1,444
Japanese Yen(CME)
Mar19 190109 92.42 93.11 92.23 92.85 +0.30 141,414 224,789 +1,868
Jun19 190109 93.00 93.75 93.00 93.56 +0.31 509 864 +126
Sep19 190109 94.27 94.27 94.27 94.27 +0.30 3 110 +2
Total Volume and Open Interest 144,610 228,543 +2,023
Swiss Franc(CME)
Mar19 190109 102.54 103.41 102.51 103.21 +0.63 31,070 68,011 +1,284
Jun19 190109 103.86 104.26 103.43 104.12 +0.63 1 95 +0
Sep19 190109 105.05 105.05 104.37 105.05 +0.63 0 21 +0
Total Volume and Open Interest 31,071 68,138 +1,284
EuroFX(CME)
Mar19 190109 115.07 116.25 115.04 116.10 +1.02 186,803 498,531 +8,612
Jun19 190109 116.16 117.09 116.03 117.01 +1.02 309 8,484 +128
Sep19 190109 117.20 118.02 117.19 117.93 +1.03 8 1,090 -1
Total Volume and Open Interest 192,799 518,941 +8,853
Mexican Peso(CME)
Jan19 190109 520.13 520.13 520.13 520.13 +3.88 0 5 +0
Feb19 190109 517.75 517.75 517.75 517.75 +3.88      
Total Volume and Open Interest 53,518 160,302 -849
Brazilian Real(CME)
Feb19 190109 269.00 271.70 268.95 270.65 +1.75 5,710 13,952 -311
Mar19 190109 268.60 271.05 268.60 270.15 +1.75 108 662 +24
Apr19 190109 269.50 269.95 269.50 269.50 +1.65      
May19 190109 268.75 268.75 268.75 268.75 +1.60      
Total Volume and Open Interest 5,818 14,614 -287
30-Year T-Bonds(CBOT)
Mar19 190109 145~230 145~290 145~110 145~180 -0~150 312,962 947,632 -2,360
Jun19 190109 144~300 145~080 144~240 144~290 -0~150 70 115 +54
Sep19 190109 144~290 144~290 144~290 144~290 -0~150      
Total Volume and Open Interest 313,032 947,747 -2,306
10-Year T-Notes(CBOT)
Mar19 190109 121~210 121~275 121~160 121~230 -0~010 1,335,862 4,088,964 -13,619
Jun19 190109 122~000 122~035 121~250 121~310 -0~010 1,470 3,226 +808
Sep19 190109 122~060 122~060 122~060 122~060 -0~010      
Total Volume and Open Interest 1,337,332 4,092,190 -12,811
5-Year T-Notes(CBOT)
Mar19 190109 114~094 114~152 114~066 114~122 +0~014 956,687 4,582,363 -8,352
Jun19 190109 114~100 114~180 114~100 114~152 +0~014 28 44 +16
Sep19 190109 114~152 114~152 114~152 114~152 +0~014      
Total Volume and Open Interest 956,715 4,582,407 -8,336
2 Year T-Notes(CBOT)
Mar19 190109 105~302 106~010 105~294 105~316 +0~012 525,137 2,531,683 -21,315
Jun19 190109 106~032 106~042 106~022 106~040 +0~016 1 42 +1
Sep19 190109 106~040 106~040 106~040 106~040 +0~016      
Total Volume and Open Interest 525,138 2,531,725 -21,314
Eurodollars(CME)
Mar19 190109 97.290 97.300 97.275 97.295 +0.005 317,885 1,471,193 +42,072
Jun19 190109 97.265 97.290 97.255 97.280 +0.010 337,307 1,252,495 -179
Sep19 190109 97.280 97.315 97.265 97.300 +0.015 264,975 1,246,559 +4,347
Dec19 190109 97.290 97.320 97.270 97.305 +0.010 426,790 1,759,556 +19,149
Mar20 190109 97.365 97.400 97.340 97.385 +0.015 328,086 1,112,954 +6,693
Jun20 190109 97.405 97.445 97.380 97.425 +0.015 298,220 1,012,461 -12,244
Sep20 190109 97.435 97.475 97.410 97.455 +0.020 194,563 788,848 -11,131
Dec20 190109 97.415 97.470 97.395 97.450 +0.025 234,995 958,444 -17,938
Mar21 190109 97.455 97.510 97.435 97.490 +0.025 158,303 590,188 +4,681
Jun21 190109 97.465 97.515 97.445 97.500 +0.025 130,898 418,452 +12,849
Sep21 190109 97.460 97.515 97.445 97.495 +0.025 124,750 333,405 -638
Dec21 190109 97.420 97.475 97.405 97.455 +0.025 91,962 323,827 +2,928
Mar22 190109 97.410 97.460 97.395 97.445 +0.025 72,785 267,584 +4,931
Jun22 190109 97.395 97.445 97.385 97.430 +0.025 62,236 184,872 -4,214
Sep22 190109 97.380 97.420 97.370 97.405 +0.015 55,018 167,270 +1,567
Dec22 190109 97.355 97.385 97.340 97.370 +0.010 38,064 150,323 +427
Mar23 190109 97.330 97.360 97.315 97.345 +0.005 38,800 69,069 -909
Jun23 190109 97.300 97.330 97.285 97.310 unch 30,312 80,207 -506
Total Volume and Open Interest 3,362,137 12,813,387 +62,096
Ultra T-Bond(CBOT)
Mar19 190109 161~00 161~06 160~07 160~15 -0~29 112,503 1,092,658 +2,917
Jun19 190109 161~21 161~21 161~18 161~21 -0~29 1 1 +1
Sep19 190109 161~21 161~21 161~21 161~21 -0~29      
Total Volume and Open Interest 112,504 1,092,659 +2,918
Ultra 10-Yr T-Note(CBOT)
Mar19 190109 129~220 129~290 129~155 129~225 -0~040 129,934 727,390 -3,078
Jun19 190109 129~185 129~185 129~135 129~185 -0~040      
Sep19 190109 129~185 129~185 129~185 129~185 -0~040      
Total Volume and Open Interest 129,934 727,390 -3,078
30 Day Federal Funds(CBOT)
Jan19 190109 97.598 97.600 97.598 97.598 -0.002 10,786 315,252 -2,310
Feb19 190109 97.595 97.600 97.595 97.600 unch 18,835 269,152 -4,416
Mar19 190109 97.590 97.595 97.585 97.595 +0.005 10,348 84,658 +4,160
Apr19 190109 97.580 97.595 97.575 97.590 +0.005 54,325 299,483 -11,230
May19 190109 97.570 97.580 97.565 97.575 +0.005 28,046 159,532 -3,389
Jun19 190109 97.550 97.575 97.550 97.565 +0.010 13,520 63,122 +79
Total Volume and Open Interest 303,414 2,027,438 -16,600
Japanese Govt Bonds(SGX)
Mar19 190109 152.38 152.46 152.29 152.29 -0.12 2,004 18,054 -523
Jun19 190109 152.29 152.29 152.29 152.29 -0.12      
Sep19 190109 152.29 152.29 152.29 152.29 -0.12      
Total Volume and Open Interest 2,004 18,054 -523
Euro-Buxl(EUREX)
Mar19 190109 181.00 182.02 180.48 181.60 +0.46 31,880 238,723 +3,202
Jun19 190109 180.10 180.10 180.10 180.10 +0.46      
Sep19 190109 178.60 178.60 178.60 178.60 +0.46      
Total Volume and Open Interest 31,880 238,723 +3,202
Euro-Bund(EUREX)
Mar19 190109 163.71 164.11 163.48 163.96 +0.22 541,364 1,953,075 +35,475
Jun19 190109 161.14 161.47 161.14 161.41 +0.23 60 234 +6
Sep19 190109 162.87 162.87 162.87 162.87 +0.22 0 9 +0
Total Volume and Open Interest 541,424 1,953,318 +35,481
Euro-Bobl(EUREX)
Mar19 190109 132.55 132.69 132.46 132.65 +0.10 353,208 1,478,711 +25,270
Jun19 190109 131.90 131.90 131.90 131.90 +0.12 5 20 -5
Sep19 190109 131.90 131.90 131.90 131.90 +0.12      
Total Volume and Open Interest 353,213 1,478,731 +25,265
Euro-Schatz(EUREX)
Mar19 190109 111.89 111.92 111.88 111.92 +0.03 219,149 1,889,015 +44,174
Jun19 190109 111.81 111.81 111.81 111.81 +0.03 0 1 +1
Sep19 190109 111.81 111.81 111.81 111.81 +0.03      
Total Volume and Open Interest 219,149 1,889,016 +44,175
3-Mth Euribor(EUREX)
Mar19 190109 100.295 100.295 100.295 100.295 unch 0 3,082 -42
Jun19 190109 100.285 100.285 100.285 100.285 +0.005 0 2,278 -300
Sep19 190109 100.255 100.255 100.255 100.255 -0.005 0 2,212 -51
Total Volume and Open Interest 0 14,445 -393
Long Gilt(LIFFE)
Mar19 190109 123~03 123~17 122~28 123~13 +0~06 151,225 782,898 -855
Jun19 190109 126~09 126~09 126~09 126~09 +0~04      
Total Volume and Open Interest 151,225 782,898 -855
3-Mth Short Sterling(LIFFE)
Mar19 190109 99.07 99.08 99.07 99.07 -0.01 42,815 889,937 -1,776
Jun19 190109 99.01 99.02 99.00 99.01 -0.01 42,813 458,586 +4,196
Sep19 190109 98.98 98.99 98.97 98.99 -0.00 50,696 518,220 +5,226
Dec19 190109 98.93 98.94 98.91 98.93 -0.01 53,022 524,900 +1,977
Mar20 190109 98.89 98.92 98.88 98.91 +0.01 45,123 307,553 -927
Jun20 190109 98.86 98.89 98.85 98.88 +0.01 42,958 284,421 -2,568
Total Volume and Open Interest 509,499 4,080,991 +18,559
3-Mth Euribor(LIFFE)
Mar19 190109 100.295 100.300 100.290 100.295 unch 31,283 560,287 -5,004
Jun19 190109 100.280 100.285 100.275 100.280 unch 34,867 728,633 +4,447
Sep19 190109 100.255 100.260 100.250 100.255 unch 45,417 679,302 -3,389
Total Volume and Open Interest 757,362 4,944,406 -13,399
3-Mth Aus T-Bills(SFE)
Mar19 190109 98.04 98.05 98.02 98.04 unch 26,178 209,230 -3,243
Jun19 190109 98.08 98.09 98.06 98.08 -0.01 21,414 227,783 -1,722
Sep19 190109 98.13 98.13 98.09 98.13 unch 27,019 186,454 -4,075
Dec19 190109 98.15 98.16 98.11 98.15 unch 33,201 184,776 +25
Mar20 190109 98.16 98.16 98.12 98.15 -0.01 18,959 119,602 +712
Jun20 190109 98.15 98.15 98.10 98.14 -0.01 11,142 113,159 -1,307
Sep20 190109 98.12 98.13 98.08 98.13 unch 6,021 53,719 +240
Dec20 190109 98.09 98.10 98.05 98.09 -0.01 3,758 31,517 +922
Mar21 190109 98.03 98.06 98.01 98.06 unch 72 5,003 +59
Jun21 190109 98.00 98.03 97.99 98.03 unch 15 3,550 +10
Total Volume and Open Interest 148,056 1,137,634 -8,440
10-Year Aus T-Bonds(SFE)
Mar19 190109 97.70 97.70 97.63 97.67 -0.03 155,900 1,251,116 -11,981
Jun19 190109 97.67 97.67 97.67 97.67 -0.03      
Total Volume and Open Interest 155,900 1,251,116 -11,981
3-Year Aus T-Bonds(SFE)
Mar19 190109 98.21 98.21 98.14 98.19 -0.01 169,321 1,072,526 -12,937
Jun19 190109 98.19 98.19 98.19 98.19 -0.01      
Total Volume and Open Interest 169,321 1,072,526 -12,937
Gold(CMX)
Feb19 190109 1286.1 1295.0 1280.9 1292.0 +6.1 204,679 302,017 -94
Apr19 190109 1292.6 1301.3 1287.3 1298.5 +6.1 12,445 86,604 +5,890
Jun19 190109 1300.3 1307.6 1293.8 1304.9 +6.1 1,822 44,384 +695
Aug19 190109 1302.7 1313.6 1300.4 1311.1 +6.2 839 10,938 +101
Oct19 190109 1307.9 1317.4 1307.6 1317.3 +6.2 31 2,182 +24
Dec19 190109 1314.3 1326.0 1312.4 1323.5 +6.1 896 10,510 +680
Feb20 190109 1326.3 1332.5 1326.3 1329.8 +6.3 1,232 3,630 +540
Apr20 190109 1335.5 1335.5 1335.5 1335.5 +6.2 7 899 +7
Jun20 190109 1341.1 1341.1 1341.1 1341.1 +6.2 0 805 +0
Aug20 190109 1346.7 1346.7 1346.7 1346.7 +6.2 0 4 +0
Oct20 190109 1352.6 1352.6 1352.6 1352.6 +6.2      
Dec20 190109 1357.3 1357.3 1357.3 1357.3 +6.2 0 998 +0
Total Volume and Open Interest 222,209 464,243 +7,879
Silver(CMX)
Mar19 190109 1571.5 1582.5 1563.0 1573.5 +2.2 54,182 144,827 +1,911
May19 190109 1582.0 1591.5 1573.0 1583.1 +2.5 864 12,445 +456
Jul19 190109 1590.0 1600.5 1582.0 1592.0 +2.2 489 13,899 +53
Sep19 190109 1601.5 1602.0 1599.0 1600.9 +2.1 137 3,020 +71
Dec19 190109 1612.0 1622.0 1604.0 1613.6 +2.3 135 5,452 +5
Mar20 190109 1626.2 1626.2 1626.2 1626.2 +2.3 50 309 +50
May20 190109 1634.5 1634.5 1634.5 1634.5 +2.3 0 2 +0
Total Volume and Open Interest 56,165 181,662 +2,506
Platinum(NYMEX)
Jan19 190109 821.7 823.8 820.0 820.0 +3.5 93 186 -75
Apr19 190109 823.9 829.6 822.6 825.3 +3.5 19,402 85,315 -636
Jul19 190109 831.7 834.3 828.5 830.6 +3.5 286 1,762 +78
Oct19 190109 835.2 836.8 835.2 836.5 +3.7 49 74 +22
Total Volume and Open Interest 19,835 87,400 -608
Palladium(NYMEX)
Mar19 190109 1265.20 1283.80 1264.60 1269.40 +8.00 3,789 24,771 -26
Jun19 190109 1260.00 1266.40 1251.60 1254.20 +8.60 163 3,409 +96
Sep19 190109 1246.80 1246.80 1232.20 1232.20 +4.50 0 71 +0
Total Volume and Open Interest 3,952 28,252 +70
Copper(CMX)
Mar19 190109 265.15 268.65 264.85 265.70 +0.10 57,830 137,579 -1,059
May19 190109 265.85 269.30 265.65 266.50 +0.15 5,481 38,720 +1,028
Jul19 190109 267.55 269.95 266.60 267.25 +0.15 2,839 21,561 -110
Sep19 190109 269.55 270.45 267.90 267.95 +0.15 1,829 15,068 +135
Dec19 190109 269.05 270.75 268.60 268.60 +0.15 778 13,304 +454
Total Volume and Open Interest 69,714 238,369 +384
E-mini DJIA Index(CBOT)
Mar19 190109 23724 23966 23712 23830 +87 238,574 72,721 +186
Jun19 190109 23764 23988 23743 23853 +93 192 569 +25
Sep19 190109 23805 23962 23788 23878 +88 11 9 +2
Dec19 190109 23896 23924 23896 23896 +85      
Total Volume and Open Interest 238,777 73,299 +213
S & P 500(CME)
Mar19 190109 2570.80 2595.00 2569.30 2582.60 +10.20 4,996 42,609 +3,393
Jun19 190109 2587.70 2587.70 2587.70 2587.70 +10.60 0 24 +0
Sep19 190109 2592.00 2592.00 2592.00 2592.00 +10.90 0 1 +0
Dec19 190109 2594.20 2594.20 2594.20 2594.20 +9.80      
Total Volume and Open Interest 4,996 42,634 +3,393
S & P 500 E-Mini(CME)
Mar19 190109 2569.50 2596.75 2568.50 2582.50 +10.00 1,632,131 2,643,289 +9,037
Jun19 190109 2576.25 2602.00 2573.75 2587.75 +10.75 10,379 29,340 +1,786
Sep19 190109 2585.75 2605.75 2578.50 2592.00 +11.00 2,089 2,493 +1,432
Dec19 190109 2594.25 2600.25 2594.25 2594.25 +9.75 12 21 +4
Total Volume and Open Interest 1,644,611 2,675,143 +12,259
NASDAQ 100 E-Mini(CME)
Mar19 190109 6546.75 6645.00 6546.75 6604.75 +47.50 516,597 199,780 +2,832
Jun19 190109 6574.75 6668.00 6574.75 6630.00 +47.75 800 1,425 +75
Sep19 190109 6650.25 6688.50 6650.25 6655.75 +49.75 66 71 +53
Total Volume and Open Interest 517,463 201,280 +2,960
S&P Midcap 400(CME) e-Mini
Mar19 190109 1728.90 1755.20 1728.30 1749.90 +17.30 15,709 69,112 -164
Jun19 190109 1753.50 1753.50 1735.90 1753.50 +16.00 0 3 +0
Sep19 190109 1756.90 1756.90 1756.90 1756.90 +16.00 0 1 +0
Total Volume and Open Interest 15,709 69,116 -164
Volatility Index(CBOE)
Jan19 190109 20.65 20.80 19.80 20.13 -0.50 80,051 91,416 -10,944
Feb19 190109 20.70 20.72 20.00 20.28 -0.35 77,768 129,780 +9,706
Mar19 190109 20.52 20.52 20.00 20.23 -0.25 18,813 40,552 +898
Apr19 190109 20.15 20.17 19.75 20.00 -0.13 6,785 30,484 +101
Total Volume and Open Interest 193,802 366,646 +1,139
S & P 600(CME)
Mar19 190109 897.00 897.00 897.00 897.00 +9.40      
Jun19 190109 897.60 897.60 897.60 897.60 +9.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190109 1424.00 1445.10 1422.80 1437.50 +11.60 173,010 466,405 +1,055
Jun19 190109 1433.20 1448.30 1428.60 1441.90 +11.50 44 556 +22
Sep19 190109 1449.70 1449.70 1449.70 1449.70 +11.70      
Total Volume and Open Interest 173,054 466,961 +1,077
Nikkei 225(CME)
Mar19 190109 20330 20510 20200 20290 -40 10,856 23,050 +245
Jun19 190109 20155 20355 20075 20160 -40 13 19 +3
Total Volume and Open Interest 10,869 23,069 +248
Nikkei 225(SGX)
Mar19 190109 20240 20470 20185 20430 +195 119,459 163,703 +1,436
Jun19 190109 20080 20270 20080 20260 +200 3 1,507 +1
Sep19 190109 20220 20220 20220 20220 +195      
Total Volume and Open Interest 119,507 184,313 +1,448
Nikkei 225 Mini(JPX)
Mar19 190109 20250 20470 20185 20420 +200 1,332,575 341,978 +7,332
Jun19 190109 20050 20280 19995 20230 +190 20,199 8,533 +377
Sep19 190109 19985 20225 19950 20180 +200 249 709 -24
Total Volume and Open Interest 1,452,457 547,504 +23,694
Nikkei 225(JPX)
Mar19 190109 20250 20470 20190 20420 +200 100,435 273,309 +1,390
Jun19 190109 20040 20280 20000 20230 +190 410 12,862 +755
Sep19 190109 20010 20230 19990 20180 +200 8 249 -3
Total Volume and Open Interest 100,901 378,101 +2,548
Nikkei 225(CME) Yen
Mar19 190109 20295 20470 20160 20250 -45 39,100 66,582 +0
Jun19 190109 20220 20255 20005 20065 -40 2 24 +0
Sep19 190109 20030 20030 20030 20030 -5      
Total Volume and Open Interest 39,102 66,667 +0
Nikkei 225(CME) e-Mini Yen
Mar19 190109 20380 20390 20170 20250 -50 1 2 +1
Jun19 190109 20070 20070 20070 20070 -40      
Sep19 190109 20030 20030 20030 20030 -10      
Total Volume and Open Interest 1 2 +1
CAC 40(EURONEXT)
Jan19 190109 4810.0 4841.5 4798.5 4811.0 +40.5 76,939 294,811 -7,841
Feb19 190109 4807.5 4833.5 4800.0 4808.0 +40.5 1,931 6,790 +1,832
Mar19 190109 4803.0 4830.5 4795.0 4805.5 +40.5 695 13,592 +109
Total Volume and Open Interest 79,565 381,733 -5,900
Hang Seng Index(HKFE)
Jan19 190109 25917 26652 25915 26515 +612 201,556 112,230 -5,774
Feb19 190109 25908 26600 25901 26477 +611 1,157 3,207 +115
Mar19 190109 25927 26658 25902 26494 +612 562 18,246 +5
Total Volume and Open Interest 203,334 136,116 -5,675
DAX(EUREX)
Mar19 190109 10860.5 10955.5 10831.5 10895.0 +70.0 96,908 124,021 +221
Jun19 190109 10907.5 10969.0 10849.5 10911.5 +70.0 117 754 -11
Sep19 190109 10915.0 10915.0 10888.0 10900.0 +69.5 4 12 +1
Total Volume and Open Interest 97,029 124,787 +211
Mini-DAX(EUREX)
Mar19 190109 10852.0 10955.0 10831.0 10895.0 +70.0 41,474 12,503 +288
Jun19 190109 10910.0 10958.0 10850.0 10911.5 +70.0 50 309 +8
Sep19 190109 10920.0 10920.0 10900.0 10900.0 +69.5 2 1 +0
Total Volume and Open Interest 41,526 12,813 +296
DJ EuroSTOXX 50(EUREX)
Mar19 190109 3057 3078 3048 3063 +14 922,892 3,689,662 +4,499
Jun19 190109 2980 2992 2969 2980 +14 21,875 174,840 -12,225
Sep19 190109 2970 2970 2970 2970 +14 2,981 2,956 +201
Total Volume and Open Interest 947,748 3,969,710 -7,525
Swiss Market Index(EUREX)
Mar19 190109 8594 8606 8530 8578 +20 44,438 212,473 +3,518
Jun19 190109 8382 8419 8382 8401 +20 11 18,484 +0
Sep19 190109 8376 8376 8376 8376 +19 1 2 +0
Total Volume and Open Interest 44,450 230,959 +3,518
FT-SE 100(EURONEXT)
Mar19 190109 6840.00 6885.00 6829.00 6856.50 +37.00 90,794 636,643 -11,690
Jun19 190109 6776.50 6776.50 6774.00 6774.00 +36.00 2 19 +1
Sep19 190109 6693.50 6709.00 6693.00 6708.00 +37.00 0 19 +0
Total Volume and Open Interest 90,796 636,683 -11,689
SPI 200(SFE)
Mar19 190109 5660.0 5731.0 5652.0 5728.0 +65.0 49,196 281,361 -6,381
Jun19 190109 5657.0 5712.0 5657.0 5712.0 +62.0 3 3,081 +0
Sep19 190109 5657.0 5657.0 5657.0 5657.0 +62.0 0 2,841 +0
Total Volume and Open Interest 49,218 288,917 -6,378
FTSE MIB(ISE)
Mar19 190109 19045.00 19205.00 19020.00 19091.00 +182.00 20,074 82,352 -2,843
Jun19 190109 18580.00 18705.00 18550.00 18596.00 +169.00 59 241 +39
Sep19 190109 18461.00 18461.00 18461.00 18461.00 +151.00      
Total Volume and Open Interest 20,133 82,593 -2,804
KOSPI 200(KFE)
Mar19 190109 261.15 266.95 260.20 266.05 +5.30 271,662 284,679 -3,443
Jun19 190109 261.45 267.20 260.55 266.40 +5.55 344 22,910 +200
Sep19 190109 264.35 267.15 264.35 267.15 +5.45 0 148 +0
Total Volume and Open Interest 272,006 348,354 -3,243
GSCI(CME)
Jan19 190109 400.50 405.85 398.45 404.15 +10.50 36 15,254 +7
Feb19 190109 401.50 406.45 401.25 404.90 +10.20      
Mar19 190109 407.40 407.40 407.40 407.40 +10.20      
Total Volume and Open Interest 36 15,254 +7
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

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!