Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 10, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 190110 908.00 911.25 894.75 895.50 -16.00 3,286 1,975 -487
Mar19 190110 923.25 924.25 905.75 906.75 -17.25 109,313 339,714 +2,842
May19 190110 936.00 937.50 919.25 920.25 -17.00 37,695 132,991 +339
Jul19 190110 948.50 949.00 931.25 932.25 -16.75 32,401 125,549 +5,783
Aug19 190110 953.25 953.75 936.25 937.25 -16.25 1,586 8,846 +54
Sep19 190110 955.25 955.50 939.25 940.50 -15.50 1,137 4,142 +297
Nov19 190110 961.25 962.25 946.75 948.00 -14.50 9,631 53,397 +821
Jan20 190110 972.00 973.00 957.75 959.00 -14.50 797 2,982 +382
Mar20 190110 974.25 975.00 965.50 967.00 -14.25 196 1,332 +28
May20 190110 985.00 985.00 971.75 973.25 -13.75 71 473 +29
Jul20 190110 992.00 992.50 978.75 980.75 -12.75 83 1,036 +68
Aug20 190110 980.25 980.25 980.25 980.25 -12.75 0 53 +0
Sep20 190110 975.00 975.00 975.00 975.00 -13.00 0 51 +0
Nov20 190110 983.00 984.25 971.25 972.75 -11.25 40 1,169 +15
Total Volume and Open Interest 196,236 673,773 +10,171
Soybean Meal(CBOT)
Jan19 190110 319.60 319.70 312.60 312.60 -6.40 1,802 795 -459
Mar19 190110 323.50 323.80 316.50 316.80 -6.60 56,900 196,992 +3,013
May19 190110 326.50 327.20 320.30 320.60 -6.40 25,951 93,616 -911
Jul19 190110 330.20 330.50 323.90 324.30 -5.90 16,030 71,176 +3,206
Aug19 190110 331.40 331.80 325.50 325.70 -5.80 1,517 12,978 -226
Sep19 190110 332.20 332.70 326.40 326.80 -5.70 1,757 12,937 -207
Oct19 190110 331.60 332.40 326.60 326.90 -5.40 442 12,172 -86
Dec19 190110 333.80 334.00 328.00 328.40 -5.30 2,547 34,381 +371
Jan20 190110 335.10 335.10 329.30 329.70 -5.30 121 4,873 +17
Mar20 190110 334.20 334.20 330.50 330.90 -5.10 149 3,572 +29
Total Volume and Open Interest 107,309 444,936 +4,800
Soybean Oil(CBOT)
Jan19 190110 28.04 28.04 27.88 27.94 -0.38 925 379 -520
Mar19 190110 28.60 28.67 28.08 28.19 -0.41 70,494 214,765 -2,365
May19 190110 28.83 28.94 28.37 28.48 -0.39 42,346 103,879 +1,046
Jul19 190110 29.13 29.23 28.68 28.78 -0.38 23,909 74,875 +3,548
Aug19 190110 29.31 29.37 28.82 28.92 -0.38 1,823 14,077 +148
Sep19 190110 29.44 29.49 28.96 29.06 -0.38 1,101 12,226 +154
Oct19 190110 29.47 29.60 29.06 29.17 -0.37 670 8,374 -27
Dec19 190110 29.70 29.80 29.26 29.40 -0.35 2,519 36,194 +481
Jan20 190110 29.98 29.98 29.54 29.66 -0.36 159 2,594 -67
Mar20 190110 30.31 30.31 29.86 29.97 -0.35 2,180 5,414 +1,980
Total Volume and Open Interest 146,145 477,746 +4,382
Canola(WCE)
Jan19 190110 479.4 479.4 479.4 479.4 -4.4 54 50 -2
Mar19 190110 484.9 484.9 480.2 480.5 -4.4 6,347 114,535 +444
May19 190110 492.7 492.9 488.8 489.0 -4.6 1,462 38,329 +649
Jul19 190110 500.1 500.2 496.4 496.6 -4.3 678 15,270 +87
Nov19 190110 497.2 497.6 494.4 494.4 -3.7 102 8,742 +16
Total Volume and Open Interest 8,645 177,240 +1,194
Corn(CBOT)
Mar19 190110 381.50 382.75 376.00 376.25 -5.75 172,291 750,439 -298
May19 190110 389.50 390.75 384.25 384.50 -5.50 51,805 248,698 +3,190
Jul19 190110 397.00 398.25 392.00 392.25 -5.25 41,017 242,938 +130
Sep19 190110 399.00 400.25 394.75 395.00 -5.00 13,042 127,285 +4,425
Dec19 190110 403.50 404.00 399.00 399.00 -5.00 19,452 204,468 -104
Mar20 190110 412.00 413.00 408.00 408.00 -5.00 756 31,919 +200
May20 190110 418.00 418.00 413.50 413.50 -4.50 45 1,971 +7
Jul20 190110 422.00 422.75 418.00 418.00 -4.75 176 5,413 +44
Sep20 190110 410.50 410.50 410.25 410.25 -3.75 23 766 -6
Dec20 190110 413.00 413.00 410.00 410.75 -2.50 109 7,397 +53
Total Volume and Open Interest 298,716 1,621,715 +7,641
Wheat(CBOT)
Mar19 190110 519.50 520.25 512.00 513.75 -6.25 71,731 223,409 -7,261
May19 190110 525.75 526.00 518.50 519.75 -6.25 30,187 77,274 +129
Jul19 190110 530.00 530.75 523.50 524.25 -6.50 16,686 76,862 +1,185
Sep19 190110 538.50 539.00 532.00 532.75 -6.50 4,254 22,868 +698
Dec19 190110 552.75 552.75 546.00 546.50 -6.25 3,051 31,359 +914
Mar20 190110 561.00 561.00 556.00 556.25 -6.25 85 5,108 +22
Total Volume and Open Interest 126,067 442,962 -4,282
Wheat(KCBT)
Mar19 190110 504.75 505.50 496.25 498.75 -6.75 22,437 181,504 -1,330
May19 190110 516.25 517.00 508.00 510.00 -7.25 12,058 55,770 -787
Jul19 190110 526.50 527.25 518.25 519.50 -7.50 8,564 41,593 +1,733
Sep19 190110 538.50 539.00 530.50 531.50 -7.50 1,959 9,972 +583
Dec19 190110 555.75 555.75 547.50 548.75 -7.25 2,749 10,232 +1,522
Mar20 190110 562.75 563.25 559.25 560.00 -7.25 21 567 +1
May20 190110 569.00 569.50 565.75 566.00 -6.75 2 187 +0
Total Volume and Open Interest 47,790 300,497 +1,722
Wheat(MGE)
Mar19 190110 569.50 572.50 562.75 564.00 -6.50 3,444 33,069 -578
May19 190110 576.00 578.00 569.00 569.50 -6.50 1,040 13,400 +127
Jul19 190110 582.50 584.50 575.50 576.25 -6.75 867 5,232 -13
Sep19 190110 592.50 592.50 583.25 583.75 -7.00 285 6,113 +27
Dec19 190110 600.25 601.25 596.50 597.00 -7.25 47 3,473 -14
Mar20 190110 606.50 614.00 606.50 606.50 -6.50 4 167 +1
Total Volume and Open Interest 5,687 61,459 -450
Oats(CBOT)
Mar19 190110 285.50 289.50 285.00 288.75 +3.00 249 4,088 +14
May19 190110 282.75 284.75 281.00 284.00 +2.00 22 735 +6
Jul19 190110 282.00 285.25 281.75 284.50 +1.00 2 66 +0
Sep19 190110 276.00 276.50 276.00 276.50 +1.00 2 22 +0
Total Volume and Open Interest 291 5,069 +5
Rough Rice(CBOT)
Jan19 190110 10.60 10.60 10.60 10.60 +0.05      
Mar19 190110 10.78 10.86 10.78 10.85 +0.05 568 7,384 +160
May19 190110 11.00 11.02 10.97 11.01 +0.03 11 111 -1
Jul19 190110 11.16 11.17 11.16 11.16 +0.02 4 20 -2
Total Volume and Open Interest 583 7,517 +157
Live Cattle(CME)
Feb19 190110 124.650 125.150 124.580 124.885 +0.085 59,405 113,482 -11,284
Apr19 190110 125.730 126.230 125.650 125.930 +0.130 49,872 121,695 +3,820
Jun19 190110 117.000 117.730 116.885 117.385 +0.135 23,697 96,762 +3,570
Aug19 190110 113.800 114.580 113.680 114.200 +0.150 8,721 33,003 +991
Oct19 190110 115.600 116.385 115.600 116.050 +0.015 2,785 11,919 +793
Dec19 190110 117.580 118.330 117.480 118.100 +0.100 799 4,401 +145
Total Volume and Open Interest 145,544 383,428 -1,945
Feeder Cattle(CME)
Jan19 190110 146.535 147.000 146.330 146.750 -0.080 2,584 7,480 -566
Mar19 190110 144.535 145.380 144.450 145.080 +0.180 9,895 26,192 +948
Apr19 190110 145.080 146.050 145.035 145.685 +0.200 3,747 6,742 +367
May19 190110 145.535 146.285 145.250 145.935 +0.185 2,210 5,274 +414
Aug19 190110 149.685 150.550 149.600 150.000 -0.035 1,070 3,741 +271
Sep19 190110 149.935 150.785 149.935 150.150 -0.050 229 473 +61
Oct19 190110 149.735 150.400 149.735 150.300 -0.100 68 118 +18
Total Volume and Open Interest 19,848 50,100 +1,538
Lean Hogs(CME)
Feb19 190110 63.580 64.225 63.100 64.080 +0.295 32,486 66,564 -11,389
Apr19 190110 67.430 68.285 67.430 67.850 +0.300 30,110 60,121 -1,150
May19 190110 74.180 74.230 73.580 73.900 -0.300 100 1,684 +8
Jun19 190110 81.650 82.200 81.000 81.400 -0.600 9,392 33,171 +1,873
Jul19 190110 82.500 82.800 81.900 82.400 -0.430 2,402 17,167 -75
Aug19 190110 82.535 82.730 81.635 82.135 -0.565 2,337 23,418 +334
Oct19 190110 69.200 69.680 68.800 69.535 +0.235 1,315 8,375 +416
Dec19 190110 63.430 63.830 63.330 63.785 +0.235 280 1,732 +14
Total Volume and Open Interest 78,450 212,433 -9,954
Class III Milk(CME)
Jan19 190110 14.07 14.08 14.03 14.08 +0.03 350 4,353 -47
Feb19 190110 14.28 14.48 14.28 14.45 +0.13 277 4,277 +105
Mar19 190110 14.93 14.99 14.84 14.96 +0.08 265 3,777 +80
Apr19 190110 15.33 15.43 15.32 15.42 +0.10 79 2,164 +19
May19 190110 15.72 15.81 15.70 15.81 +0.09 72 1,945 -5
Jun19 190110 15.98 16.08 15.94 16.04 +0.08 25 2,036 +8
Jul19 190110 16.33 16.37 16.32 16.36 +0.06 43 1,443 +1
Aug19 190110 16.49 16.53 16.49 16.51 +0.02 39 1,167 +4
Sep19 190110 16.69 16.72 16.68 16.72 +0.05 29 1,310 +6
Oct19 190110 16.58 16.65 16.58 16.65 +0.08 3 975 +1
Nov19 190110 16.48 16.51 16.48 16.51 +0.02 0 1,017 +0
Dec19 190110 16.40 16.43 16.40 16.40 +0.03 18 882 +16
Jan20 190110 16.12 16.12 16.12 16.12 -0.03 0 11 +0
Total Volume and Open Interest 1,200 25,359 +188
Cocoa(ICE)
Mar19 190110 2331 2390 2327 2369 +18 19,051 94,213 -486
May19 190110 2380 2429 2372 2407 +12 17,616 54,469 +1,450
Jul19 190110 2410 2452 2397 2427 +9 10,587 37,415 +3,275
Sep19 190110 2415 2464 2412 2440 +8 3,387 23,712 +805
Dec19 190110 2442 2470 2428 2446 +7 1,413 23,198 +198
Mar20 190110 2448 2477 2433 2451 +7 1,486 14,235 +404
May20 190110 2435 2477 2435 2459 +7 150 2,675 -18
Total Volume and Open Interest 53,718 251,408 +5,630
Coffee "C"(ICE)
Mar19 190110 105.00 106.00 103.35 104.25 -1.05 33,528 126,838 -739
May19 190110 108.20 109.20 106.60 107.65 -0.85 18,639 62,127 +799
Jul19 190110 111.10 112.10 109.55 110.60 -0.80 8,562 37,495 +1,322
Sep19 190110 114.15 114.95 112.40 113.50 -0.80 3,260 23,341 +454
Dec19 190110 117.85 118.85 116.30 117.35 -0.85 1,432 14,014 -25
Mar20 190110 121.60 122.60 120.05 121.15 -0.80 471 5,769 +69
Total Volume and Open Interest 66,300 279,795 +1,889
Orange Juice(ICE)
Jan19 190110 120.70 120.70 120.70 120.70 -2.85 3 520 -67
Mar19 190110 125.25 125.35 122.05 122.20 -2.50 681 14,406 +151
May19 190110 125.25 125.70 123.05 123.20 -2.15 133 1,861 +37
Jul19 190110 127.25 127.35 124.85 125.00 -1.95 70 1,080 +4
Sep19 190110 129.15 129.30 126.85 127.00 -1.75 58 328 +28
Nov19 190110 131.00 131.20 129.00 129.00 -1.60 33 123 +30
Total Volume and Open Interest 979 18,331 +184
Sugar #11(ICE)
Mar19 190110 12.85 12.88 12.62 12.67 -0.20 101,231 368,028 -8,251
May19 190110 13.01 13.02 12.77 12.81 -0.20 61,170 190,780 +2,589
Jul19 190110 13.17 13.17 12.91 12.92 -0.23 31,438 143,990 +4,365
Oct19 190110 13.48 13.48 13.17 13.20 -0.25 9,330 105,908 +2,214
Mar20 190110 14.05 14.05 13.79 13.81 -0.26 2,879 51,508 +716
May20 190110 14.05 14.08 13.83 13.85 -0.23 814 11,493 +7
Jul20 190110 14.05 14.06 13.85 13.86 -0.20 588 10,422 +171
Oct20 190110 14.12 14.14 13.98 13.98 -0.16 517 13,493 +275
Total Volume and Open Interest 208,418 901,214 +2,297
London Cocoa(LCE)
Mar19 190110 1707 1735 1690 1710 +1 8,530 71,496 +666
May19 190110 1737 1763 1721 1739 +1 5,182 46,570 +630
Jul19 190110 1750 1772 1732 1748 -1 3,790 38,871 +482
Sep19 190110 1752 1778 1742 1756 -1 2,077 32,719 +780
Dec19 190110 1755 1780 1745 1757 -2 1,408 38,392 +376
Mar20 190110 1747 1781 1746 1757 -2 780 17,702 +222
May20 190110 1752 1786 1752 1763 -2 20 5,812 -8
Total Volume and Open Interest 21,855 255,363 +3,161
London Sugar(LCE)
Mar19 190110 348.80 348.80 342.80 344.10 -3.60 8,893 43,448 -1,037
May19 190110 356.90 356.90 351.10 353.20 -2.40 5,077 22,300 -124
Aug19 190110 360.50 361.10 356.80 358.70 -2.20 1,398 14,305 +179
Oct19 190110 364.60 365.00 361.00 362.20 -2.70 259 6,227 +35
Dec19 190110 371.10 371.10 366.70 367.40 -3.00 171 3,456 -47
Total Volume and Open Interest 15,961 93,342 -894
Cotton(ICE)
Mar19 190110 73.20 73.82 72.44 72.85 -0.28 17,142 127,179 -1,005
May19 190110 74.45 75.18 73.90 74.36 -0.16 9,820 38,426 -1,263
Jul19 190110 75.60 76.24 75.13 75.67 +0.01 6,740 22,435 +1,926
Oct19 190110 74.73 74.73 74.60 74.60 +0.06 0 8 +0
Dec19 190110 74.08 74.65 73.71 74.11 -0.08 1,428 32,467 +95
Mar20 190110 75.38 75.63 75.30 75.30 -0.07 186 2,058 +107
Total Volume and Open Interest 35,317 224,007 -139
Lumber(CME)
Jan19 190110 324.4 335.4 321.9 330.0 +5.5 205 243 -105
Mar19 190110 334.3 348.5 334.2 346.4 +10.1 572 2,771 +28
May19 190110 343.1 355.7 343.0 354.4 +11.3 95 663 +37
Jul19 190110 365.3 365.3 365.3 365.3 +10.8 6 156 +1
Total Volume and Open Interest 878 3,844 -39
Crude Oil(NYM)
Feb19 190110 52.18 52.78 51.37 52.59 +0.23 765,981 329,416 -31,947
Mar19 190110 52.50 53.09 51.72 52.91 +0.22 213,144 360,868 +21,698
Apr19 190110 52.88 53.45 52.12 53.28 +0.21 74,356 144,863 +4,767
May19 190110 53.33 53.89 52.63 53.73 +0.22 53,760 106,659 -9,392
Jun19 190110 53.76 54.30 53.00 54.16 +0.22 66,079 227,073 -3,827
Jul19 190110 54.08 54.60 53.40 54.53 +0.23 29,347 102,307 +956
Aug19 190110 53.94 54.85 53.77 54.81 +0.23 13,428 65,800 +883
Sep19 190110 54.17 55.09 53.96 55.02 +0.22 19,108 88,215 -4,198
Oct19 190110 54.22 55.25 54.22 55.18 +0.21 5,343 66,139 +676
Nov19 190110 54.60 55.29 54.25 55.29 +0.22 2,220 46,974 +44
Dec19 190110 54.94 55.47 54.23 55.35 +0.20 35,715 185,672 -2,550
Jan20 190110 54.48 55.43 54.48 55.37 +0.18 4,131 36,935 +37
Feb20 190110 55.40 55.40 54.58 55.38 +0.16 1,170 20,356 +122
Mar20 190110 55.38 55.39 54.59 55.38 +0.14 1,773 36,508 +66
Apr20 190110 55.29 55.39 54.63 55.39 +0.12 410 8,707 +81
May20 190110 55.29 55.39 54.66 55.39 +0.10 363 8,589 +101
Total Volume and Open Interest 1,308,202 2,120,930 -20,182
e-miNY Crude Oil(NYM)
Feb19 190110 52.200 52.775 51.375 52.600 +0.250 22,755 2,893 -96
Mar19 190110 52.525 53.100 51.750 52.900 +0.200 756 495 -13
Apr19 190110 52.925 53.375 52.150 53.275 +0.200 56 240 +0
May19 190110 52.850 53.800 52.775 53.725 +0.225 9 163 +1
Jun19 190110 53.825 54.225 53.475 54.150 +0.200 15 147 -12
Jul19 190110 54.600 54.600 54.300 54.525 +0.225 12 16 -12
Aug19 190110 54.800 54.800 54.800 54.800 +0.225 0 65 +0
Sep19 190110 54.775 55.025 54.725 55.025 +0.225 0 54 +0
Oct19 190110 55.175 55.175 55.175 55.175 +0.200 0 20 +0
Nov19 190110 55.300 55.300 54.875 55.300 +0.225 3 20 +0
Total Volume and Open Interest 23,609 4,303 -132
NY Harbor ULSD(NYM)
Feb19 190110 188.16 190.98 186.05 190.61 +2.53 57,586 97,250 -4,908
Mar19 190110 187.55 190.34 185.44 190.05 +2.57 41,442 75,795 +3,053
Apr19 190110 186.40 189.21 184.24 188.86 +2.56 19,857 43,680 +2,025
May19 190110 184.19 188.77 183.97 188.49 +2.53 12,211 26,904 +455
Jun19 190110 185.60 189.11 184.43 188.80 +2.42 14,035 32,413 -448
Jul19 190110 186.91 189.90 185.41 189.66 +2.33 3,564 17,066 +331
Aug19 190110 188.57 190.66 186.33 190.51 +2.27 1,927 8,774 +52
Sep19 190110 189.07 191.61 187.26 191.42 +2.24 1,900 7,042 -147
Oct19 190110 190.02 192.59 188.37 192.31 +2.22 741 5,519 -96
Nov19 190110 190.58 193.12 189.09 193.12 +2.22 435 4,582 +55
Dec19 190110 191.23 194.19 189.75 193.85 +2.21 2,724 24,031 -359
Jan20 190110 192.04 194.63 191.63 194.49 +2.20 441 4,261 +62
Feb20 190110 194.54 194.54 194.54 194.54 +2.22 261 3,519 +46
Mar20 190110 194.35 194.40 194.15 194.20 +2.24 316 2,725 +84
Total Volume and Open Interest 158,206 365,700 +579
RBOB Gasoline(NYM)
Feb19 190110 142.65 144.00 140.87 143.07 +0.53 74,924 118,137 +1,722
Mar19 190110 144.00 145.49 142.19 144.56 +0.70 63,305 90,833 +114
Apr19 190110 163.26 165.06 161.58 164.14 +0.88 26,567 49,784 +4,003
May19 190110 163.81 166.66 163.30 165.87 +0.93 16,890 36,782 -1,284
Jun19 190110 164.87 167.38 163.98 166.57 +0.83 19,332 30,549 -730
Jul19 190110 164.81 167.10 164.29 166.47 +0.75 7,869 18,750 +301
Aug19 190110 165.18 166.23 163.60 165.55 +0.68 4,551 8,086 -263
Sep19 190110 161.84 164.74 161.84 163.75 +0.59 4,197 15,800 -282
Oct19 190110 150.98 153.09 150.98 152.68 +0.48 1,749 8,233 +361
Nov19 190110 149.91 151.28 149.52 150.96 +0.43 1,641 5,084 +434
Total Volume and Open Interest 224,997 404,907 +4,934
e-miNY RBOB Gasoline(NYM)
Feb19 190110 143.07 143.07 143.07 143.07 +0.53 0 1 +0
Mar19 190110 144.56 144.56 144.56 144.56 +0.70      
Apr19 190110 164.14 164.14 164.14 164.14 +0.88      
May19 190110 165.87 165.87 165.87 165.87 +0.93      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb19 190110 2.990 3.089 2.961 2.969 -0.015 132,229 159,679 -9,921
Mar19 190110 2.851 2.909 2.809 2.813 -0.027 94,534 269,407 -6,918
Apr19 190110 2.710 2.762 2.699 2.706 unch 49,592 152,704 -553
May19 190110 2.696 2.746 2.688 2.698 +0.002 33,482 139,137 +2,398
Jun19 190110 2.745 2.793 2.739 2.748 +0.003 14,957 47,480 +20
Jul19 190110 2.795 2.842 2.787 2.799 +0.003 22,067 66,488 +2,581
Aug19 190110 2.803 2.843 2.791 2.802 +0.003 8,465 49,899 -15
Sep19 190110 2.775 2.818 2.770 2.780 +0.003 10,125 49,997 +3,095
Oct19 190110 2.806 2.845 2.794 2.808 +0.004 26,860 109,954 +3,019
Nov19 190110 2.866 2.895 2.847 2.860 +0.005 6,817 40,073 +1,567
Dec19 190110 3.019 3.050 3.002 3.015 +0.005 5,197 45,456 -170
Jan20 190110 3.122 3.160 3.110 3.124 +0.003 12,294 39,490 +295
Feb20 190110 3.093 3.099 3.057 3.070 +0.007 2,867 13,663 +925
Mar20 190110 2.877 2.900 2.867 2.884 +0.009 6,679 17,023 +682
Apr20 190110 2.599 2.620 2.586 2.618 +0.021 8,892 21,673 +1,192
May20 190110 2.540 2.568 2.528 2.564 +0.026 3,177 10,600 +655
Total Volume and Open Interest 444,726 1,286,501 +474
Brent Crude Oil(ICE)
Mar19 190110 61.15 61.91 60.44 61.68 +0.24 288,249 446,902 -41,305
Apr19 190110 61.33 62.00 60.60 61.81 +0.21 141,973 210,297 +7,995
May19 190110 61.56 62.18 60.82 62.02 +0.19 93,350 143,863 +8,215
Jun19 190110 61.77 62.35 61.01 62.20 +0.17 113,422 269,404 +10,125
Jul19 190110 61.89 62.44 61.15 62.29 +0.15 40,642 107,038 +1,458
Aug19 190110 61.86 62.49 61.21 62.35 +0.15 22,795 79,723 +1,232
Sep19 190110 61.95 62.46 61.19 62.33 +0.15 21,496 100,128 +154
Oct19 190110 61.51 62.40 61.18 62.32 +0.15 10,541 50,905 +280
Nov19 190110 61.54 62.43 61.27 62.32 +0.14 7,646 71,525 +2,986
Dec19 190110 61.91 62.43 61.18 62.29 +0.14 50,652 223,414 +502
Jan20 190110 61.88 62.39 61.88 62.29 +0.14 1,313 32,758 -242
Feb20 190110 62.29 62.29 62.29 62.29 +0.14 2,207 32,428 +455
Mar20 190110 62.29 62.33 62.29 62.30 +0.13 2,755 29,329 +890
Apr20 190110 62.16 62.30 62.16 62.30 +0.10 351 14,799 +118
Total Volume and Open Interest 826,527 2,219,185 -8,122
Gas Oil(ICE)
Jan19 190110 563.75 569.00 560.25 561.00 unch 39,081 31,032 -15,610
Feb19 190110 567.00 575.25 560.25 570.50 +9.50 85,721 150,044 +3,724
Mar19 190110 567.50 576.25 561.00 571.25 +9.50 74,836 106,184 +6,126
Apr19 190110 565.00 575.75 560.75 571.25 +9.75 38,466 70,278 +10,978
May19 190110 566.75 575.75 560.75 571.25 +9.75 20,580 44,042 -544
Jun19 190110 565.75 576.25 561.50 571.75 +9.00 27,261 69,222 -815
Jul19 190110 566.25 578.00 564.25 574.00 +8.75 6,828 32,369 +197
Aug19 190110 570.75 580.50 566.75 576.75 +8.50 2,702 24,344 +463
Sep19 190110 572.75 583.50 569.50 579.25 +8.25 5,960 32,121 +358
Oct19 190110 576.75 585.25 572.75 582.25 +8.25 3,532 23,200 +495
Total Volume and Open Interest 328,107 835,188 +6,197
Ethanol(CBOT)
Feb19 190110 1.287 1.290 1.268 1.270 -0.011 252 1,840 -54
Mar19 190110 1.309 1.311 1.292 1.293 -0.012 53 530 +4
Apr19 190110 1.319 1.320 1.314 1.314 -0.008 2 24 +1
May19 190110 1.327 1.327 1.327 1.327 -0.008 1 37 +1
Jun19 190110 1.345 1.345 1.345 1.345 -0.024 0 2 +0
Jul19 190110 1.350 1.350 1.350 1.350 -0.041      
Aug19 190110 1.350 1.350 1.350 1.350 -0.041      
Sep19 190110 1.334 1.334 1.334 1.334 -0.041      
Total Volume and Open Interest 308 2,433 -48
WTI Crude Oil(ICE)
Feb19 190110 52.00 52.77 51.37 52.59 +0.23 36,136 49,057 -3,799
Mar19 190110 52.31 53.09 51.75 52.91 +0.22 52,370 81,208 -2,265
Apr19 190110 52.55 53.38 52.13 53.28 +0.21 29,778 39,975 +423
May19 190110 52.99 53.80 52.60 53.73 +0.22 16,983 18,699 +249
Jun19 190110 53.41 54.30 53.08 54.16 +0.22 23,777 80,450 +911
Jul19 190110 53.81 54.58 53.40 54.53 +0.23 5,555 16,622 +244
Aug19 190110 53.89 54.82 53.72 54.81 +0.23 2,841 13,130 +381
Sep19 190110 54.04 55.03 53.93 55.02 +0.22 2,515 25,398 +350
Oct19 190110 54.22 55.18 54.19 55.18 +0.21 441 7,016 +153
Nov19 190110 55.29 55.29 55.29 55.29 +0.22 130 4,677 -33
Dec19 190110 54.42 55.38 54.29 55.35 +0.20 13,108 105,450 -846
Jan20 190110 55.09 55.37 55.09 55.37 +0.18 71 4,393 -9
Feb20 190110 55.38 55.38 55.38 55.38 +0.16 46 3,191 -7
Mar20 190110 55.38 55.38 55.38 55.38 +0.14 23 7,215 -8
Apr20 190110 55.39 55.39 55.39 55.39 +0.12 3 1,755 -2
May20 190110 55.39 55.39 55.39 55.39 +0.10 0 1,459 +0
Total Volume and Open Interest 189,876 567,729 -2,221
US Dollar Index(ICE)
Mar19 190110 94.730 95.215 94.635 95.120 +0.330 17,141 59,679 -1,619
Jun19 190110 94.280 94.690 94.150 94.625 +0.330 113 1,032 +26
Sep19 190110 93.880 94.170 93.880 94.170 +0.330 2 215 +1
Total Volume and Open Interest 17,259 60,955 -1,589
Australian Dollar(CME)
Mar19 190110 71.83 72.04 71.54 71.90 +0.02 99,850 125,182 +1,007
Jun19 190110 71.74 72.10 71.71 71.99 +0.01 17 823 +11
Sep19 190110 72.08 72.13 72.08 72.09 +0.01 0 121 +0
Total Volume and Open Interest 100,168 127,476 +985
British Pound(CME)
Mar19 190110 128.42 128.43 127.69 127.86 -0.53 72,381 205,618 -1,359
Jun19 190110 128.82 128.84 128.43 128.43 -0.52 54 1,045 -7
Sep19 190110 129.48 129.48 128.97 128.97 -0.53 1 349 +1
Total Volume and Open Interest 73,769 210,800 -1,624
Canadian Dollar(CME)
Mar19 190110 75.85 75.85 75.54 75.72 -0.04 70,218 161,709 -2,824
Jun19 190110 75.85 75.95 75.72 75.86 -0.05 37 2,758 -10
Sep19 190110 75.98 76.00 75.90 76.00 -0.04 25 1,055 -9
Dec19 190110 76.15 76.15 75.97 76.12 -0.03 5 298 +0
Total Volume and Open Interest 70,361 167,005 -2,875
Japanese Yen(CME)
Mar19 190110 92.93 93.26 92.61 92.70 -0.15 122,041 226,943 +2,154
Jun19 190110 93.63 93.90 93.40 93.41 -0.15 84 831 -33
Sep19 190110 94.13 94.13 94.13 94.13 -0.14 0 110 +0
Total Volume and Open Interest 123,404 230,524 +1,981
Swiss Franc(CME)
Mar19 190110 103.31 103.54 102.15 102.23 -0.98 22,791 66,972 -1,039
Jun19 190110 104.30 104.42 103.11 103.14 -0.98 1 96 +1
Sep19 190110 104.06 105.19 104.06 104.06 -0.99 0 21 +0
Total Volume and Open Interest 22,792 67,100 -1,038
EuroFX(CME)
Mar19 190110 116.13 116.33 115.47 115.62 -0.48 177,145 493,973 -4,558
Jun19 190110 117.06 117.22 116.41 116.54 -0.47 394 8,552 +68
Sep19 190110 118.11 118.15 117.46 117.46 -0.47 22 1,099 +9
Total Volume and Open Interest 181,973 514,545 -4,396
Mexican Peso(CME)
Jan19 190110 522.00 522.00 522.00 522.00 +1.88 0 5 +0
Feb19 190110 519.88 519.88 519.88 519.88 +2.13      
Total Volume and Open Interest 50,262 160,493 +191
Brazilian Real(CME)
Feb19 190110 270.65 271.70 268.20 268.95 -1.70 2,376 13,829 -123
Mar19 190110 270.10 271.00 267.75 268.45 -1.70 3,693 4,353 +3,691
Apr19 190110 267.95 269.60 267.55 267.95 -1.55      
May19 190110 267.30 267.30 267.30 267.30 -1.45      
Total Volume and Open Interest 6,069 18,182 +3,568
30-Year T-Bonds(CBOT)
Mar19 190110 145~270 146~100 144~300 145~090 -0~090 249,917 935,142 -12,490
Jun19 190110 145~110 145~190 144~120 144~200 -0~090 14 113 -2
Sep19 190110 144~200 144~200 144~200 144~200 -0~090      
Total Volume and Open Interest 249,931 935,255 -12,492
10-Year T-Notes(CBOT)
Mar19 190110 121~255 122~035 121~185 121~230 unch 1,174,114 4,089,341 +377
Jun19 190110 122~080 122~110 121~265 121~310 unch 718 3,790 +564
Sep19 190110 122~060 122~060 122~060 122~060 unch      
Total Volume and Open Interest 1,174,832 4,093,131 +941
5-Year T-Notes(CBOT)
Mar19 190110 114~136 114~206 114~102 114~124 +0~002 822,403 4,564,325 -18,038
Jun19 190110 114~160 114~236 114~136 114~160 +0~006 457 439 +395
Sep19 190110 114~160 114~160 114~160 114~160 +0~006      
Total Volume and Open Interest 822,860 4,564,764 -17,643
2 Year T-Notes(CBOT)
Mar19 190110 106~002 106~032 105~306 105~316 unch 602,307 2,564,036 +32,353
Jun19 190110 106~036 106~070 106~034 106~036 -0~002 7,558 7,539 +7,497
Sep19 190110 106~036 106~036 106~036 106~036 -0~002      
Total Volume and Open Interest 609,865 2,571,575 +39,850
Eurodollars(CME)
Mar19 190110 97.300 97.305 97.290 97.290 -0.005 310,242 1,463,124 -8,069
Jun19 190110 97.285 97.305 97.265 97.270 -0.010 307,325 1,244,678 -7,817
Sep19 190110 97.310 97.350 97.285 97.290 -0.010 278,761 1,233,487 -13,072
Dec19 190110 97.315 97.360 97.290 97.300 -0.005 438,285 1,719,535 -40,021
Mar20 190110 97.390 97.445 97.370 97.380 -0.005 376,989 1,108,378 -4,576
Jun20 190110 97.430 97.490 97.405 97.420 -0.005 279,614 1,003,097 -9,364
Sep20 190110 97.460 97.520 97.440 97.450 -0.005 238,869 793,610 +4,762
Dec20 190110 97.450 97.510 97.430 97.445 -0.005 252,535 961,087 +2,643
Mar21 190110 97.495 97.550 97.470 97.480 -0.010 174,868 587,338 -2,850
Jun21 190110 97.500 97.555 97.480 97.485 -0.015 121,914 421,152 +2,700
Sep21 190110 97.500 97.555 97.475 97.480 -0.015 147,762 350,518 +17,113
Dec21 190110 97.460 97.510 97.435 97.445 -0.010 95,980 338,733 +14,906
Mar22 190110 97.450 97.495 97.425 97.430 -0.015 56,622 268,872 +1,288
Jun22 190110 97.430 97.480 97.410 97.415 -0.015 73,731 204,315 +19,443
Sep22 190110 97.415 97.455 97.385 97.395 -0.010 55,786 181,479 +14,209
Dec22 190110 97.385 97.420 97.355 97.360 -0.010 32,129 151,526 +1,203
Mar23 190110 97.350 97.395 97.325 97.335 -0.010 24,796 67,810 -1,259
Jun23 190110 97.325 97.360 97.295 97.300 -0.010 25,897 80,688 +481
Total Volume and Open Interest 3,443,358 12,799,488 -13,899
Ultra T-Bond(CBOT)
Mar19 190110 161~00 161~19 159~11 159~26 -0~21 120,014 1,099,646 +6,988
Jun19 190110 161~00 162~14 160~20 161~00 -0~21 1 1 +0
Sep19 190110 161~00 161~00 161~00 161~00 -0~21      
Total Volume and Open Interest 120,015 1,099,647 +6,988
Ultra 10-Yr T-Note(CBOT)
Mar19 190110 129~280 130~080 129~155 129~215 -0~010 136,881 712,469 -14,921
Jun19 190110 129~165 129~255 129~125 129~165 -0~020      
Sep19 190110 129~165 129~165 129~165 129~165 -0~020      
Total Volume and Open Interest 136,881 712,469 -14,921
30 Day Federal Funds(CBOT)
Jan19 190110 97.600 97.600 97.598 97.598 unch 18,936 307,111 -8,141
Feb19 190110 97.605 97.605 97.595 97.595 -0.005 52,451 250,661 -18,491
Mar19 190110 97.595 97.600 97.590 97.590 -0.005 21,384 89,505 +4,847
Apr19 190110 97.595 97.600 97.585 97.585 -0.005 80,274 291,535 -7,948
May19 190110 97.580 97.585 97.565 97.565 -0.010 35,210 162,213 +2,681
Jun19 190110 97.575 97.580 97.550 97.555 -0.010 10,207 61,862 -1,260
Total Volume and Open Interest 368,805 1,995,433 -32,005
Japanese Govt Bonds(SGX)
Mar19 190110 152.32 152.60 152.28 152.60 +0.31 1,641 17,681 -373
Jun19 190110 152.60 152.60 152.60 152.60 +0.31      
Sep19 190110 152.60 152.60 152.60 152.60 +0.31      
Total Volume and Open Interest 1,641 17,681 -373
Euro-Buxl(EUREX)
Mar19 190110 181.62 182.42 181.56 181.92 +0.32 38,664 237,211 -1,512
Jun19 190110 180.42 180.42 180.42 180.42 +0.32      
Sep19 190110 178.92 178.92 178.92 178.92 +0.32      
Total Volume and Open Interest 38,664 237,211 -1,512
Euro-Bund(EUREX)
Mar19 190110 163.93 164.38 163.93 164.21 +0.25 658,669 1,960,762 +7,687
Jun19 190110 161.65 161.74 161.54 161.64 +0.23 35 233 -1
Sep19 190110 163.12 163.12 163.12 163.12 +0.25 0 9 +0
Total Volume and Open Interest 658,704 1,961,004 +7,686
Euro-Bobl(EUREX)
Mar19 190110 132.64 132.80 132.64 132.74 +0.09 391,107 1,462,992 -15,719
Jun19 190110 131.99 131.99 131.99 131.99 +0.09 0 20 +0
Sep19 190110 131.99 131.99 131.99 131.99 +0.09      
Total Volume and Open Interest 391,107 1,463,012 -15,719
Euro-Schatz(EUREX)
Mar19 190110 111.91 111.94 111.91 111.93 +0.01 250,811 1,904,128 +15,113
Jun19 190110 111.82 111.82 111.82 111.82 +0.01 1 1 +0
Sep19 190110 111.82 111.82 111.82 111.82 +0.01      
Total Volume and Open Interest 250,812 1,904,129 +15,113
3-Mth Euribor(EUREX)
Mar19 190110 100.300 100.300 100.300 100.300 +0.005 350 2,874 -208
Jun19 190110 100.285 100.285 100.285 100.285 unch 300 2,278 +0
Sep19 190110 100.265 100.265 100.260 100.260 +0.005 300 1,963 -249
Total Volume and Open Interest 950 13,988 -457
Long Gilt(LIFFE)
Mar19 190110 123~21 123~22 123~02 123~04 -0~09 206,613 784,007 +1,109
Jun19 190110 126~01 126~01 126~01 126~01 -0~08      
Total Volume and Open Interest 206,613 784,007 +1,109
3-Mth Short Sterling(LIFFE)
Mar19 190110 99.07 99.07 99.05 99.06 -0.01 69,473 864,916 -25,021
Jun19 190110 99.00 99.01 98.99 98.99 -0.02 54,132 466,458 +7,872
Sep19 190110 98.98 98.99 98.94 98.95 -0.04 52,287 525,716 +7,496
Dec19 190110 98.93 98.94 98.89 98.90 -0.03 65,991 526,848 +1,948
Mar20 190110 98.90 98.92 98.86 98.88 -0.04 65,444 298,735 -8,818
Jun20 190110 98.88 98.89 98.83 98.85 -0.03 53,043 280,221 -4,200
Total Volume and Open Interest 594,656 4,079,866 -1,125
3-Mth Euribor(LIFFE)
Mar19 190110 100.300 100.300 100.290 100.295 unch 122,920 557,115 -3,172
Jun19 190110 100.285 100.285 100.280 100.280 unch 267,065 700,692 -27,941
Sep19 190110 100.260 100.265 100.255 100.255 unch 111,647 677,814 -1,488
Total Volume and Open Interest 1,360,862 4,916,226 -28,180
3-Mth Aus T-Bills(SFE)
Mar19 190110 98.04 98.05 98.01 98.03 -0.01 21,088 213,888 +4,658
Jun19 190110 98.08 98.10 98.07 98.08 unch 22,287 228,452 +669
Sep19 190110 98.12 98.15 98.11 98.12 -0.01 20,992 191,951 +5,497
Dec19 190110 98.14 98.17 98.13 98.14 -0.01 25,833 186,572 +1,796
Mar20 190110 98.15 98.17 98.13 98.14 -0.01 11,793 119,409 -193
Jun20 190110 98.14 98.17 98.12 98.14 unch 9,423 114,580 +1,421
Sep20 190110 98.11 98.15 98.10 98.13 unch 4,833 54,857 +1,138
Dec20 190110 98.08 98.13 98.07 98.10 +0.01 3,619 32,679 +1,162
Mar21 190110 98.10 98.10 98.07 98.07 +0.01 187 5,189 +186
Jun21 190110 98.02 98.06 98.02 98.05 +0.02 12 3,551 +1
Total Volume and Open Interest 120,078 1,153,974 +16,340
10-Year Aus T-Bonds(SFE)
Mar19 190110 97.67 97.72 97.65 97.68 +0.01 169,396 1,255,133 +4,017
Jun19 190110 97.68 97.68 97.68 97.68 +0.01      
Total Volume and Open Interest 169,396 1,255,133 +4,017
3-Year Aus T-Bonds(SFE)
Mar19 190110 98.19 98.22 98.17 98.20 +0.01 214,532 1,147,861 +75,335
Jun19 190110 98.20 98.20 98.20 98.20 +0.01      
Total Volume and Open Interest 214,532 1,147,861 +75,335
Gold(CMX)
Feb19 190110 1294.7 1298.0 1286.7 1287.4 -4.6 221,915 277,007 -25,010
Apr19 190110 1301.3 1304.3 1293.2 1294.0 -4.5 38,264 98,692 +12,088
Jun19 190110 1306.5 1310.5 1300.1 1300.5 -4.4 6,375 45,967 +1,583
Aug19 190110 1312.9 1316.5 1306.4 1306.8 -4.3 4,340 12,243 +1,305
Oct19 190110 1321.3 1322.0 1312.8 1313.0 -4.3 142 2,219 +37
Dec19 190110 1325.0 1329.1 1319.1 1319.2 -4.3 1,010 11,012 +502
Feb20 190110 1329.5 1329.5 1325.2 1325.5 -4.3 1,643 4,238 +608
Apr20 190110 1331.2 1331.2 1331.2 1331.2 -4.3 125 1,024 +125
Jun20 190110 1336.8 1336.8 1336.8 1336.8 -4.3 1 806 +1
Aug20 190110 1342.4 1342.4 1342.4 1342.4 -4.3 0 4 +0
Oct20 190110 1348.3 1348.3 1348.3 1348.3 -4.3      
Dec20 190110 1353.0 1353.0 1353.0 1353.0 -4.3 0 998 +0
Total Volume and Open Interest 273,935 455,232 -9,011
Silver(CMX)
Mar19 190110 1580.0 1583.0 1558.5 1564.3 -9.2 64,407 146,225 +1,398
May19 190110 1588.5 1593.0 1568.5 1573.9 -9.2 3,976 13,616 +1,171
Jul19 190110 1601.0 1601.0 1577.5 1582.9 -9.1 4,719 15,791 +1,892
Sep19 190110 1596.5 1597.5 1590.5 1591.8 -9.1 488 3,250 +230
Dec19 190110 1619.5 1619.5 1599.5 1604.8 -8.8 392 5,615 +163
Mar20 190110 1629.0 1629.0 1617.4 1617.4 -8.8 0 309 +0
May20 190110 1625.7 1625.7 1625.7 1625.7 -8.8 0 2 +0
Total Volume and Open Interest 74,112 186,506 +4,844
Platinum(NYMEX)
Jan19 190110 822.5 822.5 821.2 821.3 +1.3 6 159 -27
Apr19 190110 829.2 833.2 823.0 826.1 +0.8 14,866 84,221 -1,094
Jul19 190110 831.6 838.2 830.0 831.4 +0.8 427 2,128 +366
Oct19 190110 841.5 841.5 837.3 837.3 +0.8 1 75 +1
Total Volume and Open Interest 15,307 86,645 -755
Palladium(NYMEX)
Mar19 190110 1273.30 1279.80 1260.80 1273.20 +3.80 4,581 24,963 +192
Jun19 190110 1259.90 1265.10 1252.20 1260.00 +5.80 199 3,493 +84
Sep19 190110 1238.00 1240.00 1238.00 1238.00 +5.80 3 72 +1
Total Volume and Open Interest 4,783 28,529 +277
Copper(CMX)
Mar19 190110 266.00 267.05 262.90 263.75 -1.95 65,998 137,382 -197
May19 190110 266.80 267.75 263.80 264.60 -1.90 13,719 41,635 +2,915
Jul19 190110 267.25 268.50 264.75 265.45 -1.80 8,151 23,504 +1,943
Sep19 190110 268.70 269.15 265.70 266.15 -1.80 4,462 15,143 +75
Dec19 190110 269.40 269.40 266.30 266.65 -1.95 1,235 13,384 +80
Total Volume and Open Interest 94,868 242,731 +4,362
E-mini DJIA Index(CBOT)
Mar19 190110 23826 23999 23640 23953 +123 246,033 73,861 +1,140
Jun19 190110 23840 24014 23667 23979 +126 166 584 +15
Sep19 190110 24001 24002 23709 24001 +123 4 10 +1
Dec19 190110 24035 24035 23813 24035 +139      
Total Volume and Open Interest 246,203 74,455 +1,156
S & P 500(CME)
Mar19 190110 2580.90 2599.00 2560.90 2594.10 +11.50 3,640 48,025 +5,416
Jun19 190110 2599.10 2599.10 2599.10 2599.10 +11.40 0 24 +0
Sep19 190110 2603.60 2603.60 2603.60 2603.60 +11.60 0 1 +0
Dec19 190110 2607.10 2607.10 2607.10 2607.10 +12.90      
Total Volume and Open Interest 3,640 48,050 +5,416
S & P 500 E-Mini(CME)
Mar19 190110 2580.00 2599.50 2560.50 2594.00 +11.50 1,664,892 2,596,886 -46,403
Jun19 190110 2584.00 2604.25 2565.75 2599.00 +11.25 4,462 29,081 -259
Sep19 190110 2585.50 2607.75 2570.75 2603.50 +11.50 198 2,472 -21
Dec19 190110 2607.00 2607.00 2579.00 2607.00 +12.75 3 19 -2
Total Volume and Open Interest 1,669,555 2,628,458 -46,685
NASDAQ 100 E-Mini(CME)
Mar19 190110 6597.25 6641.75 6527.50 6625.25 +20.50 539,049 203,796 +4,016
Jun19 190110 6618.00 6665.50 6555.00 6650.00 +20.00 400 1,408 -17
Sep19 190110 6675.00 6681.50 6587.75 6675.00 +19.25 51 103 +32
Total Volume and Open Interest 539,500 205,311 +4,031
S&P Midcap 400(CME) e-Mini
Mar19 190110 1745.10 1765.40 1733.80 1763.60 +13.70 14,190 69,775 +663
Jun19 190110 1767.70 1767.70 1740.80 1767.70 +14.20 0 3 +0
Sep19 190110 1771.10 1771.10 1771.10 1771.10 +14.20 0 1 +0
Total Volume and Open Interest 14,190 69,779 +663
Volatility Index(CBOE)
Jan19 190110 20.25 21.05 19.81 19.88 -0.25 82,998 81,812 -9,604
Feb19 190110 20.30 20.80 20.00 20.03 -0.25 75,124 141,532 +11,752
Mar19 190110 20.28 20.60 20.05 20.13 -0.10 19,384 41,898 +1,346
Apr19 190110 20.00 20.27 19.83 19.93 -0.07 7,266 30,766 +282
Total Volume and Open Interest 198,878 373,361 +6,715
S & P 600(CME)
Mar19 190110 900.00 900.00 900.00 900.00 +3.00      
Jun19 190110 900.60 900.60 900.60 900.60 +3.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190110 1436.40 1448.60 1424.30 1446.60 +9.10 164,464 470,550 +4,145
Jun19 190110 1434.60 1452.00 1429.40 1450.80 +8.90 13 560 +4
Sep19 190110 1459.20 1459.20 1459.20 1459.20 +9.50      
Total Volume and Open Interest 164,477 471,110 +4,149
Nikkei 225(CME)
Mar19 190110 20295 20405 20060 20375 +85 10,767 24,199 +1,149
Jun19 190110 20220 20245 19955 20245 +85 5 20 +1
Total Volume and Open Interest 10,772 24,219 +1,150
Nikkei 225(SGX)
Mar19 190110 20395 20450 20070 20120 -310 93,241 163,027 -676
Jun19 190110 20025 20135 19945 19945 -315 11 1,503 -4
Sep19 190110 19910 19910 19910 19910 -310      
Total Volume and Open Interest 93,625 183,948 -365
Nikkei 225 Mini(JPX)
Mar19 190110 20430 20455 20070 20110 -310 1,141,620 339,155 -2,823
Jun19 190110 20245 20260 19880 19910 -320 17,862 9,036 +503
Sep19 190110 20165 20200 19815 19870 -310 269 737 +28
Total Volume and Open Interest 1,240,952 559,100 +11,596
Nikkei 225(JPX)
Mar19 190110 20430 20460 20070 20110 -310 79,836 266,887 -6,422
Jun19 190110 20230 20240 19890 19910 -320 420 11,872 -990
Sep19 190110 20040 20040 19870 19870 -310 3 249 +0
Total Volume and Open Interest 80,269 371,697 -6,404
Nikkei 225(CME) Yen
Mar19 190110 20245 20365 20015 20340 +90 35,016 64,894 -1,688
Jun19 190110 20125 20155 19845 20155 +90 6 25 +1
Sep19 190110 20130 20130 20130 20130 +100      
Total Volume and Open Interest 35,044 64,980 -1,687
Nikkei 225(CME) e-Mini Yen
Mar19 190110 20340 20350 20100 20340 +90 1 3 +1
Jun19 190110 20160 20160 20160 20160 +90      
Sep19 190110 20130 20130 20130 20130 +100      
Total Volume and Open Interest 1 3 +1
CAC 40(EURONEXT)
Jan19 190110 4785.5 4820.5 4756.5 4803.5 -7.5 87,968 300,224 +5,413
Feb19 190110 4778.0 4811.0 4758.5 4800.5 -7.5 251 6,890 +100
Mar19 190110 4780.5 4809.0 4756.0 4798.0 -7.5 353 13,489 -103
Total Volume and Open Interest 90,572 387,143 +5,410
Hang Seng Index(HKFE)
Jan19 190110 26518 26636 26228 26470 -45 197,696 112,094 -136
Feb19 190110 26510 26595 26190 26432 -45 696 3,511 +304
Mar19 190110 26530 26601 26211 26450 -44 258 18,205 -41
Total Volume and Open Interest 198,688 136,232 +116
DAX(EUREX)
Mar19 190110 10879.5 10967.0 10778.5 10895.0 unch 103,178 122,686 -1,335
Jun19 190110 10837.5 10964.5 10801.0 10911.0 -0.5 51 831 +77
Sep19 190110 10865.0 10932.0 10844.0 10900.0 unch 4 12 +0
Total Volume and Open Interest 103,233 123,529 -1,258
Mini-DAX(EUREX)
Mar19 190110 10869.0 10967.0 10779.0 10895.0 unch 45,746 13,414 +911
Jun19 190110 10865.0 10973.0 10828.0 10911.0 -0.5 59 316 +7
Sep19 190110 10870.0 10900.0 10870.0 10900.0 unch 1 2 +1
Total Volume and Open Interest 45,806 13,732 +919
DJ EuroSTOXX 50(EUREX)
Mar19 190110 3059 3075 3031 3058 -5 1,069,860 3,673,124 -16,538
Jun19 190110 2961 2988 2951 2975 -5 23,034 175,318 +478
Sep19 190110 2965 2965 2965 2965 -5 204 2,955 -1
Total Volume and Open Interest 1,093,098 3,953,649 -16,061
Swiss Market Index(EUREX)
Mar19 190110 8534 8754 8526 8716 +138 47,862 208,110 -4,363
Jun19 190110 8442 8574 8442 8539 +138 4 17,787 -697
Sep19 190110 8488 8514 8488 8514 +138 0 2 +0
Total Volume and Open Interest 47,866 225,899 -5,060
FT-SE 100(EURONEXT)
Mar19 190110 6830.00 6909.00 6798.50 6866.00 +9.50 96,056 633,207 -3,436
Jun19 190110 6783.00 6783.00 6783.00 6783.00 +9.00 3 20 +1
Sep19 190110 6717.50 6717.50 6717.50 6717.50 +9.50 0 19 +0
Total Volume and Open Interest 96,059 633,248 -3,435
SPI 200(SFE)
Mar19 190110 5725.0 5756.0 5699.0 5735.0 +7.0 40,745 282,916 +1,555
Jun19 190110 5729.0 5729.0 5698.0 5720.0 +8.0 5 3,083 +2
Sep19 190110 5665.0 5665.0 5665.0 5665.0 +8.0 0 2,841 +0
Total Volume and Open Interest 40,942 290,660 +1,743
FTSE MIB(ISE)
Mar19 190110 19000.00 19420.00 18945.00 19197.00 +106.00 23,170 81,663 -689
Jun19 190110 18550.00 18730.00 18465.00 18700.00 +104.00 114 257 +16
Sep19 190110 18575.00 18575.00 18575.00 18575.00 +114.00      
Total Volume and Open Interest 23,284 81,920 -673
KOSPI 200(KFE)
Mar19 190110 266.15 267.95 265.20 265.80 -0.25 221,266 285,623 +944
Jun19 190110 266.35 268.00 265.65 266.05 -0.35 276 22,917 +7
Sep19 190110 266.80 266.80 266.80 266.80 -0.35 2 148 +0
Total Volume and Open Interest 221,544 349,305 +951
GSCI(CME)
Jan19 190110 402.30 406.00 401.55 405.80 +1.65 2,900 12,381 -2,873
Feb19 190110 403.00 406.65 403.00 406.65 +1.75 2,873 2,873 +2,873
Mar19 190110 409.15 409.15 409.15 409.15 +1.75      
Total Volume and Open Interest 5,773 15,254 +0
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!!!