Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri January 11, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 190111 897.25 901.25 897.25 899.25 +3.75 2,759 1,478 -497
Mar19 190111 907.00 912.25 906.75 910.25 +3.50 105,822 337,674 -2,040
May19 190111 920.25 925.75 920.25 923.75 +3.50 44,554 135,754 +2,763
Jul19 190111 932.75 938.25 932.50 936.25 +4.00 29,690 128,075 +2,526
Aug19 190111 938.75 942.50 938.00 941.25 +4.00 1,160 8,900 +54
Sep19 190111 942.75 945.50 941.25 944.25 +3.75 1,207 4,457 +315
Nov19 190111 947.75 952.75 947.50 952.00 +4.00 10,868 54,277 +880
Jan20 190111 958.75 964.00 958.75 963.50 +4.50 854 3,456 +474
Mar20 190111 970.50 972.00 969.00 971.25 +4.25 51 1,333 +1
May20 190111 973.00 979.00 973.00 977.75 +4.50 104 548 +75
Jul20 190111 981.00 986.25 981.00 985.00 +4.25 141 1,060 +24
Aug20 190111 984.25 984.25 984.25 984.25 +4.00 0 53 +0
Sep20 190111 978.75 978.75 978.75 978.75 +3.75 0 51 +0
Nov20 190111 975.00 977.25 975.00 975.75 +3.00 58 1,197 +28
Total Volume and Open Interest 197,272 678,380 +4,607
Soybean Meal(CBOT)
Jan19 190111 311.70 311.70 310.40 310.40 -2.20 695 520 -275
Mar19 190111 316.20 318.00 314.20 314.60 -2.20 48,956 192,901 -4,091
May19 190111 320.20 321.60 318.20 318.70 -1.90 26,948 91,809 -1,807
Jul19 190111 323.80 325.20 322.00 322.70 -1.60 14,891 72,293 +1,117
Aug19 190111 325.30 326.60 323.50 324.30 -1.40 1,004 12,800 -178
Sep19 190111 326.60 327.60 324.90 325.60 -1.20 1,063 13,064 +127
Oct19 190111 326.80 327.60 324.80 325.70 -1.20 287 12,139 -33
Dec19 190111 327.90 329.20 326.20 327.20 -1.20 3,469 34,562 +181
Jan20 190111 330.30 330.30 327.90 328.50 -1.20 67 4,897 +24
Mar20 190111 329.60 329.60 329.60 329.60 -1.30 152 3,637 +65
Total Volume and Open Interest 97,565 440,073 -4,863
Soybean Oil(CBOT)
Jan19 190111 28.10 28.17 28.10 28.17 +0.23 180 171 -208
Mar19 190111 28.22 28.45 28.20 28.41 +0.22 48,209 212,754 -2,011
May19 190111 28.53 28.74 28.50 28.70 +0.22 24,148 106,379 +2,500
Jul19 190111 28.82 29.03 28.81 28.99 +0.21 12,647 77,228 +2,353
Aug19 190111 28.99 29.17 28.96 29.14 +0.22 1,060 14,083 +6
Sep19 190111 29.13 29.32 29.13 29.28 +0.22 729 12,487 +261
Oct19 190111 29.30 29.40 29.28 29.39 +0.22 330 8,473 +99
Dec19 190111 29.46 29.63 29.43 29.61 +0.21 2,321 36,983 +789
Jan20 190111 29.81 29.89 29.81 29.86 +0.20 15 2,587 -7
Mar20 190111 30.13 30.17 30.13 30.16 +0.19 84 5,382 -32
Total Volume and Open Interest 89,731 481,502 +3,756
Canola(WCE)
Jan19 190111 482.2 482.2 482.2 482.2 +2.8      
Mar19 190111 480.5 484.9 480.5 483.3 +2.8 8,334 113,261 -1,274
May19 190111 489.1 493.6 489.1 492.1 +3.1 3,138 38,877 +548
Jul19 190111 498.4 500.9 497.4 499.8 +3.2 776 15,417 +147
Nov19 190111 496.4 499.0 496.0 498.2 +3.8 502 8,819 +77
Total Volume and Open Interest 12,752 176,688 -552
Corn(CBOT)
Mar19 190111 377.00 379.25 376.75 378.25 +2.00 192,055 743,811 -6,628
May19 190111 385.25 387.75 385.00 386.75 +2.25 79,794 253,497 +4,799
Jul19 190111 392.75 395.25 392.75 394.25 +2.00 48,057 241,373 -1,565
Sep19 190111 395.50 398.00 395.50 397.25 +2.25 16,828 132,063 +4,778
Dec19 190111 399.25 402.25 399.25 401.50 +2.50 27,437 209,422 +4,954
Mar20 190111 408.25 411.00 408.25 410.75 +2.75 1,084 32,164 +245
May20 190111 413.25 416.50 413.25 415.75 +2.25 445 2,133 +162
Jul20 190111 419.75 420.75 419.75 420.25 +2.25 205 5,544 +131
Sep20 190111 413.00 414.00 412.50 412.50 +2.25 25 778 +12
Dec20 190111 411.75 413.00 411.00 412.50 +1.75 287 7,543 +146
Total Volume and Open Interest 366,244 1,628,766 +7,051
Wheat(CBOT)
Mar19 190111 513.75 523.75 512.75 519.50 +5.75 57,344 221,671 -1,738
May19 190111 519.50 529.00 519.00 525.00 +5.25 21,134 79,326 +2,052
Jul19 190111 524.00 533.50 523.75 529.50 +5.25 13,490 74,862 -2,000
Sep19 190111 533.25 541.75 532.25 537.75 +5.00 2,574 22,333 -535
Dec19 190111 545.75 555.00 545.75 551.50 +5.00 2,101 31,939 +580
Mar20 190111 558.75 564.00 558.75 561.00 +4.75 150 5,165 +57
Total Volume and Open Interest 96,830 441,394 -1,568
Wheat(KCBT)
Mar19 190111 497.50 508.75 497.50 504.50 +5.75 19,743 179,795 -1,709
May19 190111 509.00 519.50 508.50 516.00 +6.00 8,764 54,402 -1,368
Jul19 190111 518.50 529.00 518.50 525.75 +6.25 6,078 41,490 -103
Sep19 190111 534.50 541.00 534.50 537.75 +6.25 483 9,981 +9
Dec19 190111 551.75 557.75 551.75 554.25 +5.50 904 10,511 +279
Mar20 190111 568.25 568.25 565.50 565.50 +5.50 6 566 -1
May20 190111 571.00 571.00 571.00 571.00 +5.00 5 186 -1
Total Volume and Open Interest 35,988 297,605 -2,892
Wheat(MGE)
Mar19 190111 563.25 573.25 563.25 570.00 +6.00 3,151 32,170 -899
May19 190111 570.00 578.75 569.00 574.25 +4.75 1,098 13,595 +195
Jul19 190111 577.00 585.00 577.00 580.75 +4.50 446 5,343 +111
Sep19 190111 583.50 592.50 583.50 588.00 +4.25 237 6,154 +41
Dec19 190111 597.00 606.25 597.00 601.00 +4.00 206 3,544 +71
Mar20 190111 611.50 613.00 606.50 609.75 +3.25 52 199 +32
Total Volume and Open Interest 5,190 61,010 -449
Oats(CBOT)
Mar19 190111 289.00 295.00 287.75 294.75 +6.00 289 4,087 -1
May19 190111 285.00 287.75 283.50 287.00 +3.00 83 806 +71
Jul19 190111 285.00 286.25 285.00 286.25 +1.75 1 66 +0
Sep19 190111 278.00 278.00 278.00 278.00 +1.50 0 22 +0
Total Volume and Open Interest 401 5,153 +84
Rough Rice(CBOT)
Jan19 190111 10.53 10.53 10.53 10.53 -0.07      
Mar19 190111 10.85 10.93 10.69 10.77 -0.08 650 7,612 +228
May19 190111 11.08 11.08 10.86 10.94 -0.07 26 116 +5
Jul19 190111 11.09 11.09 11.09 11.09 -0.07 0 20 +0
Total Volume and Open Interest 676 7,750 +233
Live Cattle(CME)
Feb19 190111 125.035 125.650 124.730 124.980 +0.095 40,133 104,983 -8,499
Apr19 190111 126.100 126.680 125.750 126.385 +0.455 39,126 125,457 +3,762
Jun19 190111 117.480 117.850 117.080 117.200 -0.185 20,074 99,874 +3,112
Aug19 190111 114.200 114.885 114.200 114.285 +0.085 5,644 33,360 +357
Oct19 190111 116.000 116.635 115.930 116.135 +0.085 2,060 12,740 +821
Dec19 190111 118.200 118.730 118.050 118.250 +0.150 575 4,530 +129
Total Volume and Open Interest 107,783 383,126 -302
Feeder Cattle(CME)
Jan19 190111 146.880 147.150 146.080 146.130 -0.620 1,337 7,301 -179
Mar19 190111 145.285 145.600 144.380 144.900 -0.180 4,671 26,711 +519
Apr19 190111 145.650 146.235 145.185 145.750 +0.065 1,942 6,829 +87
May19 190111 146.050 146.580 145.435 146.050 +0.115 1,158 5,359 +85
Aug19 190111 150.000 150.535 149.800 149.900 -0.100 536 3,887 +146
Sep19 190111 150.150 150.785 149.785 149.900 -0.250 153 518 +45
Oct19 190111 150.235 150.500 149.880 149.880 -0.420 99 112 -6
Total Volume and Open Interest 9,968 50,826 +726
Lean Hogs(CME)
Feb19 190111 63.380 63.700 62.430 62.650 -1.430 31,396 60,591 -5,973
Apr19 190111 67.700 68.250 66.430 67.350 -0.500 29,212 64,138 +4,017
May19 190111 73.730 73.900 72.300 72.885 -1.015 77 1,691 +7
Jun19 190111 81.250 81.285 79.350 79.900 -1.500 9,774 34,400 +1,229
Jul19 190111 82.230 82.300 80.550 81.080 -1.320 2,830 16,969 -198
Aug19 190111 81.900 82.050 80.385 80.830 -1.305 2,656 23,045 -373
Oct19 190111 69.430 69.550 67.950 68.750 -0.785 2,477 9,113 +738
Dec19 190111 63.750 63.830 62.750 63.350 -0.435 439 1,844 +112
Total Volume and Open Interest 79,113 212,105 -328
Class III Milk(CME)
Jan19 190111 14.08 14.08 14.06 14.07 -0.01 195 4,350 -3
Feb19 190111 14.38 14.53 14.38 14.49 +0.04 203 4,344 +67
Mar19 190111 14.98 15.06 14.94 15.06 +0.10 166 3,849 +72
Apr19 190111 15.45 15.52 15.40 15.51 +0.09 83 2,149 -15
May19 190111 15.81 15.90 15.81 15.90 +0.09 74 1,977 +32
Jun19 190111 16.09 16.14 16.09 16.12 +0.08 15 2,031 -5
Jul19 190111 16.35 16.44 16.35 16.44 +0.08 18 1,437 -6
Aug19 190111 16.54 16.60 16.52 16.59 +0.08 70 1,210 +43
Sep19 190111 16.72 16.77 16.70 16.77 +0.05 71 1,356 +46
Oct19 190111 16.67 16.70 16.65 16.70 +0.05 7 979 +4
Nov19 190111 16.55 16.55 16.52 16.52 +0.01 4 1,021 +4
Dec19 190111 16.44 16.47 16.42 16.42 +0.02 34 913 +31
Jan20 190111 16.12 16.12 16.12 16.12 unch 0 11 +0
Total Volume and Open Interest 940 25,629 +270
Cocoa(ICE)
Mar19 190111 2372 2396 2350 2356 -13 15,548 93,743 -470
May19 190111 2406 2426 2385 2388 -19 10,067 54,939 +470
Jul19 190111 2429 2446 2405 2411 -16 5,314 38,974 +1,559
Sep19 190111 2440 2457 2419 2425 -15 2,299 24,421 +709
Dec19 190111 2446 2467 2431 2433 -13 1,063 23,283 +85
Mar20 190111 2450 2472 2436 2438 -13 1,027 14,855 +620
May20 190111 2452 2453 2442 2444 -15 98 2,655 -20
Total Volume and Open Interest 35,420 254,361 +2,953
Coffee "C"(ICE)
Mar19 190111 104.00 104.80 102.50 103.85 -0.40 22,391 125,823 -1,015
May19 190111 107.30 108.15 105.95 107.20 -0.45 14,042 63,122 +995
Jul19 190111 110.50 111.05 108.95 110.10 -0.50 8,478 36,968 -527
Sep19 190111 113.45 113.90 111.90 113.05 -0.45 2,959 23,805 +464
Dec19 190111 117.30 117.80 115.85 116.90 -0.45 937 14,031 +17
Mar20 190111 121.35 121.55 119.85 120.65 -0.50 217 5,791 +22
Total Volume and Open Interest 49,448 279,780 -15
Orange Juice(ICE)
Jan19 190110 120.70 120.70 120.70 120.70 -2.85 3 520 -67
Mar19 190111 122.60 122.95 120.70 121.00 -1.20 746 14,502 +96
May19 190111 123.25 123.25 121.60 121.90 -1.30 73 1,857 -4
Jul19 190111 124.90 124.90 123.35 123.65 -1.35 39 1,105 +25
Sep19 190111 126.80 126.80 125.15 125.60 -1.40 7 329 +1
Nov19 190111 128.75 128.75 127.50 127.60 -1.40 6 129 +6
Total Volume and Open Interest 874 18,455 +124
Sugar #11(ICE)
Mar19 190111 12.70 12.91 12.68 12.78 +0.11 75,007 360,152 -7,876
May19 190111 12.82 13.04 12.82 12.92 +0.11 38,169 198,259 +7,479
Jul19 190111 12.92 13.13 12.92 13.01 +0.09 21,821 141,838 -2,152
Oct19 190111 13.24 13.39 13.23 13.28 +0.08 6,177 106,416 +508
Mar20 190111 13.80 13.95 13.80 13.87 +0.06 3,300 52,020 +512
May20 190111 13.96 13.97 13.86 13.88 +0.03 808 11,558 +65
Jul20 190111 13.98 13.99 13.86 13.87 +0.01 629 10,504 +82
Oct20 190111 14.11 14.12 13.97 13.98 unch 439 13,675 +182
Total Volume and Open Interest 146,457 900,089 -1,125
London Cocoa(LCE)
Mar19 190111 1710 1726 1695 1698 -12 8,809 71,846 +350
May19 190111 1738 1756 1724 1728 -11 3,497 46,757 +187
Jul19 190111 1752 1765 1735 1738 -10 3,314 39,570 +699
Sep19 190111 1759 1773 1745 1746 -10 2,387 33,463 +744
Dec19 190111 1765 1775 1748 1748 -9 1,283 38,558 +166
Mar20 190111 1764 1776 1748 1748 -9 1,798 18,787 +1,085
May20 190111 1764 1778 1754 1754 -9 138 5,866 +54
Total Volume and Open Interest 21,230 258,650 +3,287
London Sugar(LCE)
Mar19 190111 345.60 347.80 343.60 344.90 +0.80 9,029 42,339 -1,109
May19 190111 354.60 357.00 352.80 354.40 +1.20 5,939 23,012 +712
Aug19 190111 360.00 363.20 359.10 360.60 +1.90 1,576 14,680 +375
Oct19 190111 362.90 367.00 362.90 364.30 +2.10 267 6,320 +93
Dec19 190111 369.90 372.10 368.90 369.70 +2.30 141 3,416 -40
Total Volume and Open Interest 16,993 93,406 +64
Cotton(ICE)
Mar19 190111 72.80 73.25 72.34 72.49 -0.36 16,726 127,579 +400
May19 190111 74.36 74.77 73.85 74.03 -0.33 7,288 38,481 +55
Jul19 190111 75.62 76.04 75.13 75.27 -0.40 4,335 23,145 +710
Oct19 190111 74.16 74.16 74.16 74.16 -0.44 2 9 +1
Dec19 190111 74.24 74.24 73.52 73.64 -0.47 1,491 32,736 +269
Mar20 190111 75.05 75.05 74.65 74.79 -0.51 186 2,181 +123
Total Volume and Open Interest 30,032 225,567 +1,560
Lumber(CME)
Jan19 190111 324.2 330.4 324.2 328.5 -1.5 107 198 -45
Mar19 190111 344.0 346.9 338.0 343.2 -3.2 461 2,809 +38
May19 190111 352.2 354.2 347.9 351.0 -3.4 48 687 +24
Jul19 190111 358.7 362.0 358.7 360.0 -5.3 1 156 +0
Total Volume and Open Interest 617 3,862 +18
Crude Oil(NYM)
Feb19 190111 52.28 53.31 51.18 51.59 -1.00 891,922 290,508 -38,908
Mar19 190111 52.61 53.61 51.48 51.91 -1.00 249,462 375,809 +14,941
Apr19 190111 52.89 53.96 51.85 52.27 -1.01 85,715 152,340 +7,477
May19 190111 53.27 54.37 52.33 52.70 -1.03 46,892 107,098 +439
Jun19 190111 53.71 54.82 52.73 53.11 -1.05 89,348 223,704 -3,369
Jul19 190111 54.28 55.11 53.08 53.46 -1.07 31,292 105,267 +2,960
Aug19 190111 54.34 55.40 53.44 53.72 -1.09 15,932 65,085 -715
Sep19 190111 54.65 55.64 53.70 53.92 -1.10 25,762 84,174 -4,041
Oct19 190111 55.01 55.75 53.88 54.07 -1.11 14,884 66,468 +329
Nov19 190111 55.16 55.85 53.88 54.16 -1.13 6,423 47,780 +806
Dec19 190111 54.98 55.98 53.93 54.22 -1.13 57,268 185,301 -371
Jan20 190111 55.23 55.93 54.04 54.24 -1.13 3,938 37,277 +342
Feb20 190111 54.39 55.43 53.99 54.24 -1.14 706 20,371 +15
Mar20 190111 54.11 55.39 54.01 54.23 -1.15 1,827 36,581 +73
Apr20 190111 54.22 55.40 54.22 54.22 -1.17 388 8,886 +179
May20 190111 54.20 54.20 54.20 54.20 -1.19 710 8,743 +154
Total Volume and Open Interest 1,556,425 2,102,030 -18,900
e-miNY Crude Oil(NYM)
Feb19 190111 52.300 53.325 51.175 51.600 -1.000 27,785 2,462 -431
Mar19 190111 52.575 53.600 51.475 51.900 -1.000 980 478 -17
Apr19 190111 53.000 53.950 51.925 52.275 -1.000 136 229 -11
May19 190111 53.550 54.275 52.400 52.700 -1.025 22 160 -3
Jun19 190111 54.325 54.400 53.100 53.100 -1.050 24 152 +5
Jul19 190111 54.875 54.875 53.450 53.450 -1.075 6 22 +6
Aug19 190111 53.725 53.725 53.725 53.725 -1.075 1 64 -1
Sep19 190111 53.925 55.100 53.925 53.925 -1.100 0 54 +0
Oct19 190111 54.075 54.075 54.075 54.075 -1.100 0 20 +0
Nov19 190111 55.000 55.000 54.150 54.150 -1.150 0 20 +0
Total Volume and Open Interest 28,963 3,846 -457
NY Harbor ULSD(NYM)
Feb19 190111 189.95 192.35 187.29 187.97 -2.64 63,300 92,069 -5,181
Mar19 190111 189.39 191.78 186.55 187.18 -2.87 48,700 74,070 -1,725
Apr19 190111 187.92 190.50 185.23 185.76 -3.10 23,248 44,481 +801
May19 190111 187.81 190.13 184.88 185.39 -3.10 10,080 26,893 -11
Jun19 190111 187.90 190.38 185.18 185.67 -3.13 11,655 32,463 +50
Jul19 190111 190.06 190.80 186.21 186.50 -3.16 3,651 17,498 +432
Aug19 190111 189.51 191.68 187.10 187.34 -3.17 1,626 8,715 -59
Sep19 190111 191.43 192.96 188.00 188.26 -3.16 2,012 7,176 +134
Oct19 190111 190.69 193.84 189.14 189.14 -3.17 648 5,440 -79
Nov19 190111 192.28 194.61 189.73 189.94 -3.18 434 4,589 +7
Dec19 190111 193.94 195.33 190.25 190.65 -3.20 2,894 24,184 +153
Jan20 190111 192.80 193.24 190.94 191.28 -3.21 241 4,255 -6
Feb20 190111 191.34 191.34 191.34 191.34 -3.20 203 3,593 +74
Mar20 190111 191.55 191.57 191.00 191.00 -3.20 112 2,743 +18
Total Volume and Open Interest 169,839 360,610 -5,090
RBOB Gasoline(NYM)
Feb19 190111 142.15 144.68 139.47 140.07 -3.00 75,277 116,090 -2,047
Mar19 190111 143.59 146.30 141.24 141.81 -2.75 55,182 98,539 +7,706
Apr19 190111 162.84 165.83 160.94 161.62 -2.52 23,872 52,185 +2,401
May19 190111 165.01 167.50 162.68 163.35 -2.52 12,244 37,059 +277
Jun19 190111 166.44 168.20 163.35 163.96 -2.61 12,929 31,051 +502
Jul19 190111 165.95 168.09 163.36 163.80 -2.67 5,050 19,190 +440
Aug19 190111 165.78 167.18 162.52 162.85 -2.70 3,587 8,159 +73
Sep19 190111 161.78 165.40 160.54 161.08 -2.67 3,289 16,107 +307
Oct19 190111 152.81 154.29 149.66 150.05 -2.63 1,490 8,196 -37
Nov19 190111 148.97 149.81 148.00 148.27 -2.69 650 5,228 +144
Total Volume and Open Interest 195,136 414,919 +10,012
e-miNY RBOB Gasoline(NYM)
Feb19 190111 142.50 142.50 140.07 140.07 -3.00 0 1 +0
Mar19 190111 141.81 141.81 141.81 141.81 -2.75      
Apr19 190111 161.62 161.62 161.62 161.62 -2.52      
May19 190111 163.35 163.35 163.35 163.35 -2.52      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb19 190111 2.995 3.166 2.991 3.099 +0.130 120,962 148,629 -11,050
Mar19 190111 2.842 3.002 2.841 2.945 +0.132 100,716 278,141 +8,734
Apr19 190111 2.721 2.805 2.718 2.769 +0.063 52,844 154,278 +1,574
May19 190111 2.715 2.778 2.711 2.747 +0.049 41,524 145,492 +6,355
Jun19 190111 2.765 2.823 2.760 2.793 +0.045 21,313 47,592 +112
Jul19 190111 2.814 2.868 2.811 2.840 +0.041 20,859 69,080 +2,592
Aug19 190111 2.819 2.868 2.819 2.841 +0.039 8,786 50,345 +446
Sep19 190111 2.799 2.843 2.799 2.818 +0.038 8,104 50,339 +342
Oct19 190111 2.831 2.872 2.826 2.847 +0.039 25,348 109,642 -312
Nov19 190111 2.888 2.920 2.879 2.901 +0.041 1,595 40,076 +3
Dec19 190111 3.010 3.075 3.010 3.055 +0.040 3,412 46,204 +748
Jan20 190111 3.150 3.180 3.143 3.159 +0.035 11,714 39,600 +110
Feb20 190111 3.093 3.111 3.086 3.100 +0.030 1,401 13,602 -61
Mar20 190111 2.904 2.930 2.901 2.914 +0.030 5,632 17,177 +154
Apr20 190111 2.631 2.643 2.620 2.632 +0.014 8,727 23,361 +1,688
May20 190111 2.571 2.587 2.564 2.575 +0.011 4,725 11,551 +951
Total Volume and Open Interest 443,043 1,301,340 +14,839
Brent Crude Oil(ICE)
Mar19 190111 61.19 62.49 60.08 60.48 -1.20 329,048 425,796 -21,106
Apr19 190111 61.26 62.56 60.20 60.63 -1.18 146,784 220,316 +10,019
May19 190111 61.61 62.74 60.42 60.85 -1.17 87,549 148,480 +4,617
Jun19 190111 61.70 62.91 60.59 61.02 -1.18 116,420 270,705 +1,301
Jul19 190111 61.79 62.98 60.66 61.09 -1.20 39,227 112,644 +5,606
Aug19 190111 61.93 63.01 60.72 61.14 -1.21 15,319 81,250 +1,527
Sep19 190111 61.85 63.00 60.72 61.11 -1.22 22,751 101,656 +1,528
Oct19 190111 61.83 62.98 60.72 61.09 -1.23 10,308 51,798 +893
Nov19 190111 61.96 62.95 60.82 61.09 -1.23 9,935 73,347 +1,822
Dec19 190111 61.88 62.93 60.71 61.05 -1.24 71,223 223,043 -371
Jan20 190111 62.19 62.69 60.76 61.05 -1.24 2,877 32,608 -150
Feb20 190111 62.68 62.68 60.90 61.04 -1.25 2,009 32,558 +130
Mar20 190111 60.90 61.04 60.90 61.04 -1.26 3,667 29,600 +271
Apr20 190111 61.03 61.03 61.03 61.03 -1.27 2,220 15,368 +569
Total Volume and Open Interest 912,411 2,228,409 +9,224
Gas Oil(ICE)
Feb19 190111 571.00 579.50 563.25 568.50 -2.00 115,631 160,732 +10,688
Mar19 190111 571.25 580.00 564.00 569.25 -2.00 84,907 109,025 +2,841
Apr19 190111 571.25 579.25 564.00 569.25 -2.00 29,955 75,990 +5,712
May19 190111 571.50 579.25 564.50 569.25 -2.00 13,817 42,050 -1,992
Jun19 190111 572.00 579.50 564.25 569.25 -2.50 24,863 71,318 +2,096
Jul19 190111 574.25 581.75 567.50 571.25 -2.75 7,268 32,588 +219
Aug19 190111 578.00 584.25 569.00 573.75 -3.00 3,248 24,203 -141
Sep19 190111 580.50 585.25 571.50 576.00 -3.25 3,665 31,977 -144
Oct19 190111 583.25 588.00 575.25 579.00 -3.25 1,795 23,046 -154
Nov19 190111 583.75 590.25 576.50 579.75 -3.00 999 14,818 +65
Total Volume and Open Interest 350,612 833,988 -1,200
Ethanol(CBOT)
Feb19 190111 1.273 1.295 1.273 1.287 +0.017 181 1,827 -13
Mar19 190111 1.300 1.312 1.300 1.308 +0.015 116 555 +25
Apr19 190111 1.329 1.329 1.329 1.329 +0.015 4 25 +1
May19 190111 1.342 1.342 1.342 1.342 +0.015 2 37 +0
Jun19 190111 1.360 1.360 1.360 1.360 +0.015 0 2 +0
Jul19 190111 1.365 1.365 1.365 1.365 +0.015      
Aug19 190111 1.365 1.365 1.365 1.365 +0.015      
Sep19 190111 1.349 1.349 1.349 1.349 +0.015      
Total Volume and Open Interest 303 2,446 +13
WTI Crude Oil(ICE)
Feb19 190111 52.23 53.31 51.19 51.59 -1.00 51,246 46,120 -2,937
Mar19 190111 52.54 53.61 51.50 51.91 -1.00 65,323 79,172 -2,036
Apr19 190111 52.90 53.93 51.87 52.27 -1.01 33,453 41,111 +1,136
May19 190111 53.32 54.38 52.31 52.70 -1.03 17,686 18,564 -135
Jun19 190111 53.74 54.80 52.76 53.11 -1.05 33,429 83,449 +2,999
Jul19 190111 54.13 55.16 53.10 53.46 -1.07 8,884 18,012 +1,390
Aug19 190111 54.33 55.44 53.50 53.72 -1.09 3,443 13,020 -110
Sep19 190111 54.86 55.64 53.74 53.92 -1.10 2,348 25,489 +91
Oct19 190111 55.01 55.79 53.90 54.07 -1.11 1,052 7,113 +97
Nov19 190111 54.16 54.16 54.16 54.16 -1.13 175 4,630 -47
Dec19 190111 55.46 55.96 53.96 54.22 -1.13 12,418 106,939 +1,489
Jan20 190111 54.24 54.24 54.24 54.24 -1.13 313 4,411 +18
Feb20 190111 54.24 54.24 54.24 54.24 -1.14 62 3,192 +1
Mar20 190111 54.23 54.23 54.23 54.23 -1.15 34 7,218 +3
Apr20 190111 54.22 54.22 54.22 54.22 -1.17 17 1,756 +1
May20 190111 54.20 54.20 54.20 54.20 -1.19 8 1,452 -7
Total Volume and Open Interest 237,473 570,100 +2,371
US Dollar Index(ICE)
Mar19 190111 95.070 95.365 94.780 95.265 +0.145 29,000 62,982 +3,303
Jun19 190111 94.535 94.850 94.285 94.760 +0.135 138 1,076 +44
Sep19 190111 93.905 94.305 93.905 94.305 +0.135 6 213 -2
Total Volume and Open Interest 29,158 64,313 +3,358
Australian Dollar(CME)
Mar19 190111 71.91 72.42 71.89 72.14 +0.24 117,970 130,812 +5,630
Jun19 190111 72.30 72.50 72.05 72.23 +0.24 126 867 +44
Sep19 190111 72.56 72.56 72.33 72.33 +0.24 50 108 -13
Total Volume and Open Interest 118,619 133,179 +5,703
British Pound(CME)
Mar19 190111 127.86 129.07 127.49 128.87 +1.01 102,840 204,979 -639
Jun19 190111 128.55 129.50 128.55 129.44 +1.01 120 1,068 +23
Sep19 190111 129.64 129.98 129.50 129.98 +1.01 3 348 -1
Total Volume and Open Interest 104,175 209,788 -1,012
Canadian Dollar(CME)
Mar19 190111 75.65 75.97 75.42 75.47 -0.25 100,756 157,368 -4,341
Jun19 190111 76.00 76.00 75.58 75.62 -0.24 178 2,724 -34
Sep19 190111 76.07 76.07 75.75 75.75 -0.25 21 1,054 -1
Dec19 190111 76.20 76.20 75.88 75.88 -0.24 41 327 +29
Total Volume and Open Interest 101,474 162,884 -4,121
Japanese Yen(CME)
Mar19 190111 92.68 92.94 92.54 92.63 -0.07 139,528 227,050 +107
Jun19 190111 93.50 93.62 93.32 93.34 -0.07 112 915 +84
Sep19 190111 94.06 94.06 94.06 94.06 -0.07 0 110 +0
Total Volume and Open Interest 142,386 230,445 -79
Swiss Franc(CME)
Mar19 190111 102.24 102.51 102.07 102.19 -0.04 30,478 66,978 +6
Jun19 190111 103.00 103.10 103.00 103.10 -0.04 3 95 -1
Sep19 190111 104.02 104.02 104.02 104.02 -0.04 0 21 +0
Total Volume and Open Interest 30,481 67,105 +5
EuroFX(CME)
Mar19 190111 115.59 116.03 115.20 115.27 -0.35 254,788 505,509 +11,536
Jun19 190111 116.55 116.80 116.12 116.18 -0.36 651 8,587 +35
Sep19 190111 117.40 117.40 117.10 117.10 -0.36 40 1,103 +4
Total Volume and Open Interest 262,581 527,628 +13,083
Mexican Peso(CME)
Jan19 190111 522.25 522.25 522.25 522.25 +0.25 0 5 +0
Feb19 190111 520.00 520.00 520.00 520.00 +0.13      
Total Volume and Open Interest 66,077 164,082 +3,589
Brazilian Real(CME)
Feb19 190111 269.05 270.75 267.80 269.15 +0.20 3,071 13,451 -378
Mar19 190111 269.25 269.25 268.65 268.65 +0.20 64 4,376 +23
Apr19 190111 268.10 268.10 268.10 268.10 +0.15      
May19 190111 267.45 267.45 267.45 267.45 +0.15      
Total Volume and Open Interest 3,135 17,827 -355
30-Year T-Bonds(CBOT)
Mar19 190111 145~010 146~030 145~000 145~240 +0~150 300,979 937,520 +2,378
Jun19 190111 144~180 145~070 144~180 145~050 +0~170 25 122 +9
Sep19 190111 145~050 145~050 145~050 145~050 +0~170      
Total Volume and Open Interest 301,004 937,642 +2,387
10-Year T-Notes(CBOT)
Mar19 190111 121~200 122~035 121~195 121~305 +0~075 1,428,110 4,065,105 -24,236
Jun19 190111 122~005 122~105 121~310 122~070 +0~080 5,650 7,409 +3,619
Sep19 190111 122~140 122~140 122~140 122~140 +0~080      
Total Volume and Open Interest 1,433,760 4,072,514 -20,617
5-Year T-Notes(CBOT)
Mar19 190111 114~110 114~200 114~104 114~170 +0~044 980,524 4,542,211 -22,114
Jun19 190111 114~222 114~222 114~210 114~210 +0~050 94 476 +37
Sep19 190111 114~210 114~210 114~210 114~210 +0~050      
Total Volume and Open Interest 980,618 4,542,687 -22,077
2 Year T-Notes(CBOT)
Mar19 190111 105~310 106~022 105~306 106~006 +0~010 462,193 2,564,532 +496
Jun19 190111 106~050 106~054 106~046 106~046 +0~010 4,537 11,920 +4,381
Sep19 190111 106~046 106~046 106~046 106~046 +0~010      
Total Volume and Open Interest 466,730 2,576,452 +4,877
Eurodollars(CME)
Mar19 190111 97.295 97.305 97.290 97.295 +0.005 443,960 1,475,151 +12,027
Jun19 190111 97.270 97.305 97.270 97.275 +0.005 360,091 1,260,025 +15,347
Sep19 190111 97.285 97.330 97.285 97.300 +0.010 337,608 1,229,903 -3,584
Dec19 190111 97.290 97.335 97.290 97.310 +0.010 404,891 1,695,135 -24,400
Mar20 190111 97.370 97.420 97.370 97.400 +0.020 366,557 1,097,699 -10,679
Jun20 190111 97.410 97.465 97.405 97.445 +0.025 242,263 1,002,222 -875
Sep20 190111 97.440 97.500 97.440 97.485 +0.035 196,787 796,702 +3,092
Dec20 190111 97.435 97.500 97.435 97.485 +0.040 344,133 942,403 -18,684
Mar21 190111 97.475 97.535 97.475 97.525 +0.045 181,513 578,978 -8,360
Jun21 190111 97.480 97.545 97.480 97.535 +0.050 168,625 419,512 -1,640
Sep21 190111 97.490 97.545 97.490 97.530 +0.050 125,530 363,851 +13,333
Dec21 190111 97.435 97.510 97.435 97.495 +0.050 112,499 341,379 +2,646
Mar22 190111 97.430 97.495 97.430 97.480 +0.050 81,246 271,573 +2,701
Jun22 190111 97.415 97.480 97.415 97.465 +0.050 141,885 237,034 +32,719
Sep22 190111 97.400 97.460 97.400 97.440 +0.045 64,990 181,436 -43
Dec22 190111 97.360 97.425 97.360 97.400 +0.040 44,134 151,894 +368
Mar23 190111 97.335 97.395 97.335 97.370 +0.035 27,202 69,804 +1,994
Jun23 190111 97.305 97.360 97.305 97.335 +0.035 37,107 79,758 -930
Total Volume and Open Interest 3,842,596 12,838,858 +39,370
Ultra T-Bond(CBOT)
Mar19 190111 159~13 160~25 159~12 160~06 +0~12 123,094 1,100,766 +1,120
Jun19 190111 161~12 161~12 161~12 161~12 +0~12 0 1 +0
Sep19 190111 161~12 161~12 161~12 161~12 +0~12      
Total Volume and Open Interest 123,094 1,100,767 +1,120
Ultra 10-Yr T-Note(CBOT)
Mar19 190111 129~170 130~065 129~170 130~000 +0~105 175,746 720,897 +8,428
Jun19 190111 129~270 129~270 129~270 129~270 +0~105      
Sep19 190111 129~270 129~270 129~270 129~270 +0~105      
Total Volume and Open Interest 175,746 720,897 +8,428
30 Day Federal Funds(CBOT)
Jan19 190111 97.598 97.600 97.598 97.598 unch 6,191 306,882 -229
Feb19 190111 97.595 97.600 97.595 97.600 +0.005 50,720 249,920 -741
Mar19 190111 97.590 97.600 97.590 97.595 +0.005 16,438 88,168 -1,337
Apr19 190111 97.585 97.600 97.585 97.595 +0.010 80,149 270,987 -20,548
May19 190111 97.565 97.580 97.565 97.570 +0.005 45,618 169,354 +7,141
Jun19 190111 97.560 97.575 97.560 97.560 +0.005 11,338 64,039 +2,177
Total Volume and Open Interest 355,159 1,994,855 -578
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 190111 182.04 183.04 181.90 182.52 +0.60 40,361 238,084 +873
Jun19 190111 181.02 181.02 181.02 181.02 +0.60      
Sep19 190111 179.52 179.52 179.52 179.52 +0.60      
Total Volume and Open Interest 40,361 238,084 +873
Euro-Bund(EUREX)
Mar19 190111 164.25 164.64 164.16 164.41 +0.20 656,380 1,967,635 +6,873
Jun19 190111 161.85 162.06 161.83 161.84 +0.20 84 784 +551
Sep19 190111 163.32 163.32 163.32 163.32 +0.20 0 9 +0
Total Volume and Open Interest 656,464 1,968,428 +7,424
Euro-Bobl(EUREX)
Mar19 190111 132.77 132.87 132.73 132.75 +0.01 391,635 1,436,018 -26,974
Jun19 190111 132.00 132.00 132.00 132.00 +0.01 0 20 +0
Sep19 190111 132.00 132.00 132.00 132.00 +0.01      
Total Volume and Open Interest 391,635 1,436,038 -26,974
Euro-Schatz(EUREX)
Mar19 190111 111.93 111.94 111.91 111.92 -0.01 296,968 1,865,377 -38,751
Jun19 190111 111.82 111.82 111.82 111.82 unch 0 1 +0
Sep19 190111 111.82 111.82 111.82 111.82 unch      
Total Volume and Open Interest 296,968 1,865,378 -38,751
3-Mth Euribor(EUREX)
Mar19 190111 100.295 100.295 100.295 100.295 -0.005 100 2,774 -100
Jun19 190111 100.285 100.285 100.285 100.285 unch 0 2,278 +0
Sep19 190111 100.260 100.260 100.260 100.260 unch 0 1,963 +0
Total Volume and Open Interest 100 13,878 -110
Long Gilt(LIFFE)
Mar19 190111 123~06 123~16 122~25 122~29 -0~08 182,444 783,233 -774
Jun19 190111 125~26 125~26 125~26 125~26 -0~07      
Total Volume and Open Interest 182,444 783,233 -774
3-Mth Short Sterling(LIFFE)
Mar19 190111 99.06 99.07 99.06 99.06 unch 48,026 850,392 -14,524
Jun19 190111 99.00 99.00 98.97 98.99 -0.00 45,058 467,032 +574
Sep19 190111 98.94 98.97 98.92 98.93 -0.01 70,081 521,495 -4,221
Dec19 190111 98.89 98.92 98.87 98.88 -0.02 49,684 527,440 +592
Mar20 190111 98.88 98.89 98.84 98.85 -0.03 55,105 284,794 -13,941
Jun20 190111 98.85 98.87 98.81 98.82 -0.03 55,782 279,916 -305
Total Volume and Open Interest 562,096 4,064,087 -15,779
3-Mth Euribor(LIFFE)
Mar19 190111 100.300 100.300 100.295 100.295 unch 46,680 553,363 -3,752
Jun19 190111 100.285 100.290 100.280 100.285 +0.005 100,996 700,337 -355
Sep19 190111 100.260 100.265 100.255 100.260 +0.005 50,403 677,382 -432
Total Volume and Open Interest 737,974 4,901,788 -14,438
3-Mth Aus T-Bills(SFE)
Mar19 190111 98.03 98.03 98.01 98.03 unch 18,965 206,387 -7,501
Jun19 190111 98.07 98.08 98.05 98.07 -0.01 26,143 229,144 +692
Sep19 190111 98.11 98.12 98.10 98.12 unch 31,036 186,779 -5,172
Dec19 190111 98.14 98.14 98.11 98.14 unch 22,435 183,491 -3,081
Mar20 190111 98.15 98.15 98.12 98.14 unch 16,838 122,234 +2,825
Jun20 190111 98.14 98.14 98.12 98.14 unch 8,104 111,830 -2,750
Sep20 190111 98.12 98.13 98.11 98.13 unch 3,265 53,488 -1,369
Dec20 190111 98.10 98.11 98.08 98.11 +0.01 5,023 34,995 +2,316
Mar21 190111 98.08 98.09 98.08 98.09 +0.02 13 5,189 +0
Jun21 190111 98.04 98.07 98.04 98.07 +0.02 134 3,495 -56
Total Volume and Open Interest 131,965 1,139,878 -14,096
10-Year Aus T-Bonds(SFE)
Mar19 190111 97.68 97.70 97.65 97.69 +0.01 152,042 1,248,070 -7,063
Jun19 190111 97.69 97.69 97.69 97.69 +0.01      
Total Volume and Open Interest 152,042 1,248,070 -7,063
3-Year Aus T-Bonds(SFE)
Mar19 190111 98.20 98.21 98.18 98.21 +0.01 184,221 1,087,401 -60,460
Jun19 190111 98.21 98.21 98.21 98.21 +0.01      
Total Volume and Open Interest 184,221 1,087,401 -60,460
Gold(CMX)
Feb19 190111 1287.6 1295.7 1287.0 1289.5 +2.1 245,969 273,028 -3,979
Apr19 190111 1294.1 1302.1 1293.9 1296.1 +2.1 30,713 108,610 +9,918
Jun19 190111 1300.1 1308.4 1300.1 1302.7 +2.2 4,558 47,189 +1,222
Aug19 190111 1307.5 1313.9 1306.9 1309.1 +2.3 4,203 13,817 +1,574
Oct19 190111 1319.5 1319.5 1314.4 1315.2 +2.2 765 2,388 +169
Dec19 190111 1319.3 1326.1 1319.0 1321.3 +2.1 583 11,195 +183
Feb20 190111 1327.6 1327.8 1327.4 1327.6 +2.1 1,216 4,737 +499
Apr20 190111 1336.6 1336.6 1333.2 1333.2 +2.0 122 1,144 +120
Jun20 190111 1341.5 1341.5 1339.2 1339.2 +2.4 0 806 +0
Aug20 190111 1344.8 1344.8 1344.8 1344.8 +2.4 0 4 +0
Oct20 190111 1350.7 1350.7 1350.7 1350.7 +2.4      
Dec20 190111 1355.4 1355.4 1355.4 1355.4 +2.4 0 998 +0
Total Volume and Open Interest 288,369 464,943 +9,711
Silver(CMX)
Mar19 190111 1562.5 1578.0 1559.0 1565.6 +1.3 78,689 145,152 -1,073
May19 190111 1572.0 1586.5 1569.0 1575.1 +1.2 5,140 16,667 +3,051
Jul19 190111 1584.5 1595.0 1578.0 1584.1 +1.2 2,807 15,674 -117
Sep19 190111 1595.5 1603.5 1593.0 1593.1 +1.3 415 3,393 +143
Dec19 190111 1601.5 1616.0 1600.0 1605.9 +1.1 263 5,722 +107
Mar20 190111 1613.0 1624.0 1613.0 1618.6 +1.2 0 309 +0
May20 190111 1626.9 1626.9 1626.9 1626.9 +1.2 0 2 +0
Total Volume and Open Interest 87,415 188,613 +2,107
Platinum(NYMEX)
Jan19 190111 813.0 813.0 813.0 813.0 -8.3 15 154 -5
Apr19 190111 824.9 829.0 813.5 818.0 -8.1 13,849 84,226 +5
Jul19 190111 832.9 833.8 818.8 823.3 -8.1 113 2,167 +39
Oct19 190111 825.0 828.8 825.0 828.8 -8.5 13 88 +13
Total Volume and Open Interest 13,993 86,698 +53
Palladium(NYMEX)
Mar19 190111 1273.20 1294.30 1273.20 1278.70 +5.50 4,819 24,722 -241
Jun19 190111 1272.80 1280.00 1266.60 1267.90 +7.90 278 3,560 +67
Sep19 190111 1248.80 1248.80 1247.80 1247.80 +9.80 48 114 +42
Total Volume and Open Interest 5,145 28,397 -132
Copper(CMX)
Mar19 190111 263.50 266.70 263.35 266.20 +2.45 78,681 137,935 +553
May19 190111 264.30 267.55 264.30 267.15 +2.55 13,959 43,812 +2,177
Jul19 190111 266.45 268.35 265.20 268.05 +2.60 5,090 24,406 +902
Sep19 190111 267.60 269.05 265.85 268.80 +2.65 1,714 15,820 +677
Dec19 190111 267.85 269.45 267.85 269.45 +2.80 371 13,414 +30
Total Volume and Open Interest 100,558 247,052 +4,321
E-mini DJIA Index(CBOT)
Mar19 190111 23958 23994 23765 23950 -3 235,891 75,057 +1,196
Jun19 190111 23978 24018 23800 23973 -6 279 655 +71
Sep19 190111 24006 24006 23925 23998 -3 4 11 +1
Dec19 190111 24034 24034 24034 24034 -1      
Total Volume and Open Interest 236,174 75,723 +1,268
S & P 500(CME)
Mar19 190111 2592.50 2595.70 2582.70 2595.10 +1.00 1,754 48,583 +558
Jun19 190111 2600.00 2600.00 2600.00 2600.00 +0.90 100 120 +96
Sep19 190111 2604.70 2604.70 2604.70 2604.70 +1.10 0 1 +0
Dec19 190111 2608.70 2608.70 2608.70 2608.70 +1.60      
Total Volume and Open Interest 1,854 48,704 +654
S & P 500 E-Mini(CME)
Mar19 190111 2594.00 2597.75 2577.00 2595.00 +1.00 1,596,941 2,600,873 +3,987
Jun19 190111 2598.00 2602.25 2582.25 2600.00 +1.00 12,104 36,351 +7,270
Sep19 190111 2604.50 2606.50 2587.25 2604.75 +1.25 536 2,583 +111
Dec19 190111 2603.25 2609.00 2603.25 2608.75 +1.75 1 19 +0
Total Volume and Open Interest 1,609,582 2,639,826 +11,368
NASDAQ 100 E-Mini(CME)
Mar19 190111 6622.50 6632.50 6572.00 6612.75 -12.50 496,789 205,281 +1,485
Jun19 190111 6643.25 6654.00 6600.00 6637.00 -13.00 805 1,445 +37
Sep19 190111 6630.00 6662.50 6630.00 6662.50 -12.50 154 255 +152
Total Volume and Open Interest 497,748 206,985 +1,674
S&P Midcap 400(CME) e-Mini
Mar19 190111 1760.10 1767.70 1750.20 1764.50 +0.90 13,229 70,020 +245
Jun19 190111 1769.50 1769.50 1758.00 1769.50 +1.80 0 3 +0
Sep19 190111 1772.90 1772.90 1772.90 1772.90 +1.80 0 1 +0
Total Volume and Open Interest 13,229 70,024 +245
Volatility Index(CBOE)
Jan19 190111 19.90 20.32 18.90 19.03 -0.85 79,146 69,221 -12,591
Feb19 190111 20.05 20.35 19.40 19.48 -0.55 83,132 146,154 +4,622
Mar19 190111 20.12 20.35 19.65 19.73 -0.40 18,419 42,094 +196
Apr19 190111 19.95 20.10 19.55 19.63 -0.30 10,220 32,234 +1,468
Total Volume and Open Interest 200,721 368,952 -4,409
S & P 600(CME)
Mar19 190111 902.20 902.20 902.20 902.20 +2.20      
Jun19 190111 902.80 902.80 902.80 902.80 +2.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190111 1445.80 1450.90 1437.30 1447.70 +1.10 136,836 472,024 +1,474
Jun19 190111 1449.50 1454.50 1449.50 1452.00 +1.20 12 563 +3
Sep19 190111 1460.30 1460.30 1460.30 1460.30 +1.10      
Total Volume and Open Interest 136,848 472,587 +1,477
Nikkei 225(CME)
Mar19 190111 20385 20405 20205 20305 -70 10,548 25,220 +1,021
Jun19 190111 20175 20250 20165 20165 -80 5 25 +5
Total Volume and Open Interest 10,553 25,245 +1,026
Nikkei 225(SGX)
Mar19 190111 20085 20370 20015 20325 +205 73,193 161,654 -1,373
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 190111 20105 20370 20015 20320 +210 953,376 336,942 -2,213
Jun19 190111 19910 20180 19830 20130 +220 17,037 8,878 -158
Sep19 190111 19850 20120 19780 20080 +210 255 785 +48
Total Volume and Open Interest 1,035,357 559,348 +248
Nikkei 225(JPX)
Mar19 190111 20110 20370 20010 20320 +210 63,839 265,434 -1,453
Jun19 190111 19900 20180 19830 20130 +220 281 12,071 +199
Sep19 190111 20050 20090 20050 20080 +210 4 249 +0
Total Volume and Open Interest 64,160 370,955 -742
Nikkei 225(CME) Yen
Mar19 190111 20350 20370 20170 20275 -65 36,732 66,389 +1,495
Jun19 190111 20090 20090 20015 20090 -65 2 24 -1
Sep19 190111 20040 20040 20040 20040 -90      
Total Volume and Open Interest 36,868 66,603 +1,623
Nikkei 225(CME) e-Mini Yen
Mar19 190111 20280 20280 20275 20280 -60 5 8 +5
Jun19 190111 20090 20090 20090 20090 -70      
Sep19 190111 20040 20040 20040 20040 -90      
Total Volume and Open Interest 5 8 +5
CAC 40(EURONEXT)
Jan19 190111 4810.5 4819.5 4758.5 4779.5 -24.0 78,679 293,863 -6,361
Feb19 190111 4812.0 4815.5 4757.5 4776.5 -24.0 674 7,377 +487
Mar19 190111 4812.0 4813.5 4755.5 4774.5 -23.5 360 13,493 +4
Total Volume and Open Interest 79,713 381,273 -5,870
Hang Seng Index(HKFE)
Jan19 190111 26464 26746 26461 26696 +226 229,676 116,828 +4,734
Feb19 190111 26450 26687 26450 26653 +221 915 3,716 +205
Mar19 190111 26484 26710 26484 26667 +217 837 18,046 -159
Total Volume and Open Interest 231,669 140,956 +4,724
DAX(EUREX)
Mar19 190111 10940.0 10958.5 10822.0 10880.0 -15.0 98,297 122,548 -138
Jun19 190111 10970.0 10970.0 10857.0 10896.0 -15.0 229 893 +62
Sep19 190111 10907.0 10907.0 10836.5 10885.5 -14.5 4 12 +0
Total Volume and Open Interest 98,530 123,453 -76
Mini-DAX(EUREX)
Mar19 190111 10941.0 10957.0 10822.0 10880.0 -15.0 44,186 13,479 +65
Jun19 190111 10954.0 10964.0 10867.0 10896.0 -15.0 73 332 +16
Sep19 190111 10885.5 10885.5 10885.5 10885.5 -14.5 2 2 +0
Total Volume and Open Interest 44,261 13,813 +81
DJ EuroSTOXX 50(EUREX)
Mar19 190111 3070 3076 3044 3055 -3 911,579 3,665,463 -7,661
Jun19 190111 2987 2992 2961 2972 -3 600 178,792 +3,474
Sep19 190111 2963 2963 2963 2963 -2 0 2,955 +0
Total Volume and Open Interest 912,179 3,957,792 +4,143
Swiss Market Index(EUREX)
Mar19 190111 8731 8771 8715 8722 +6 38,785 211,023 +2,913
Jun19 190111 8545 8545 8545 8545 +6 1,830 17,891 +104
Sep19 190111 8520 8520 8520 8520 +6 0 2 +0
Total Volume and Open Interest 40,615 228,916 +3,017
FT-SE 100(EURONEXT)
Mar19 190111 6891.50 6941.50 6838.00 6851.00 -15.00 104,870 633,966 +759
Jun19 190111 6770.50 6770.50 6769.00 6769.00 -14.00 1 20 +0
Sep19 190111 6704.00 6704.00 6704.00 6704.00 -13.50 16 19 +0
Total Volume and Open Interest 104,887 634,007 +759
SPI 200(SFE)
Mar19 190111 5731.0 5755.0 5714.0 5728.0 -7.0 44,225 274,916 -8,000
Jun19 190111 5712.0 5712.0 5712.0 5712.0 -8.0 43 3,115 +32
Sep19 190111 5657.0 5657.0 5657.0 5657.0 -8.0 0 2,841 +0
Total Volume and Open Interest 44,393 282,687 -7,973
FTSE MIB(ISE)
Mar19 190111 19280.00 19295.00 19095.00 19187.00 -10.00 18,381 80,654 -1,009
Jun19 190111 18770.00 18770.00 18620.00 18677.00 -23.00 320 423 +166
Sep19 190111 18585.00 18585.00 18552.00 18552.00 -23.00      
Total Volume and Open Interest 18,701 81,077 -843
KOSPI 200(KFE)
Mar19 190111 265.20 268.35 265.20 267.95 +2.15 299,299 294,849 +9,226
Jun19 190111 265.75 268.60 265.75 268.30 +2.25 374 22,900 -17
Sep19 190111 268.00 268.10 268.00 268.10 +1.30 6 147 -1
Total Volume and Open Interest 299,687 358,517 +9,212
GSCI(CME)
Jan19 190111 402.45 403.20 402.30 402.30 -3.50 2,729 9,728 -2,653
Feb19 190111 403.30 403.30 403.30 403.30 -3.35 2,679 5,552 +2,679
Mar19 190111 405.80 405.80 405.80 405.80 -3.35      
Total Volume and Open Interest 5,408 15,280 +26
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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

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

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

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

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

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