Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon January 14, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 190114 895.25 895.25 890.75 890.75 -8.50 1,094 718 -760
Mar19 190114 910.00 911.00 901.50 903.50 -6.75 107,362 339,548 +1,874
May19 190114 923.25 924.50 915.25 917.25 -6.50 29,329 138,568 +2,814
Jul19 190114 935.25 936.75 928.00 930.00 -6.25 21,361 128,247 +172
Aug19 190114 941.00 941.50 933.25 935.25 -6.00 2,464 9,610 +710
Sep19 190114 943.50 943.50 936.25 938.50 -5.75 957 4,788 +331
Nov19 190114 951.00 952.00 944.00 946.50 -5.50 8,514 54,378 +101
Jan20 190114 962.75 963.50 955.75 958.25 -5.25 693 3,812 +356
Mar20 190114 968.00 969.25 963.75 966.00 -5.25 62 1,335 +2
May20 190114 972.25 973.25 970.75 972.75 -5.00 26 556 +8
Jul20 190114 981.00 981.00 978.50 980.50 -4.50 118 1,132 +72
Aug20 190114 980.00 980.00 980.00 980.00 -4.25 0 53 +0
Sep20 190114 974.75 974.75 974.75 974.75 -4.00 0 51 +0
Nov20 190114 972.00 973.50 971.00 973.25 -2.50 117 1,251 +54
Total Volume and Open Interest 172,097 684,114 +5,734
Soybean Meal(CBOT)
Jan19 190114 308.70 308.70 306.90 306.90 -3.50 321 202 -318
Mar19 190114 314.60 314.80 310.60 311.80 -2.80 59,134 187,658 -5,243
May19 190114 318.60 318.60 314.70 315.70 -3.00 26,212 92,086 +277
Jul19 190114 322.50 322.50 318.70 319.80 -2.90 13,910 74,275 +1,982
Aug19 190114 324.00 324.00 320.40 321.40 -2.90 1,503 12,731 -69
Sep19 190114 325.00 325.00 321.90 322.80 -2.80 1,243 13,071 +7
Oct19 190114 324.60 324.60 322.20 323.30 -2.40 769 12,090 -49
Dec19 190114 326.90 326.90 323.70 325.00 -2.20 2,387 34,750 +188
Jan20 190114 327.20 327.20 325.20 326.30 -2.20 53 4,934 +37
Mar20 190114 328.00 328.20 326.40 327.50 -2.10 30 3,645 +8
Total Volume and Open Interest 105,577 436,905 -3,168
Soybean Oil(CBOT)
Jan19 190114 28.11 28.11 28.02 28.11 -0.06 49 120 -51
Mar19 190114 28.48 28.59 28.16 28.40 -0.01 70,432 214,460 +1,706
May19 190114 28.72 28.87 28.46 28.68 -0.02 39,805 107,529 +1,150
Jul19 190114 29.05 29.17 28.76 28.98 -0.01 22,958 83,463 +6,235
Aug19 190114 29.16 29.31 28.90 29.12 -0.02 2,686 14,821 +738
Sep19 190114 29.43 29.43 29.08 29.27 -0.01 1,344 12,679 +192
Oct19 190114 29.41 29.54 29.18 29.36 -0.03 440 8,539 +66
Dec19 190114 29.72 29.75 29.38 29.56 -0.05 1,842 37,527 +544
Jan20 190114 30.03 30.03 29.69 29.83 -0.03 60 2,583 -4
Mar20 190114 30.23 30.23 30.00 30.12 -0.04 26 5,389 +7
Total Volume and Open Interest 139,655 492,096 +10,594
Canola(WCE)
Jan19 190114 478.6 478.6 478.6 478.6 -3.6      
Mar19 190114 483.3 483.5 479.4 479.7 -3.6 8,861 115,371 +2,110
May19 190114 491.3 491.3 487.8 488.1 -4.0 1,665 39,155 +278
Jul19 190114 499.8 499.8 495.7 496.0 -3.8 1,707 15,618 +201
Nov19 190114 496.8 497.4 495.5 495.8 -2.4 663 9,065 +246
Total Volume and Open Interest 12,899 179,523 +2,835
Corn(CBOT)
Mar19 190114 378.50 381.00 377.00 378.50 +0.25 181,392 737,947 -5,864
May19 190114 387.00 389.50 385.25 387.00 +0.25 65,082 257,568 +4,071
Jul19 190114 394.75 397.00 393.00 394.75 +0.50 45,999 242,847 +1,474
Sep19 190114 397.50 399.75 396.25 398.00 +0.75 15,143 135,145 +3,082
Dec19 190114 401.50 404.00 400.75 402.25 +0.75 21,090 209,650 +228
Mar20 190114 410.50 412.75 409.75 411.25 +0.50 708 32,155 -9
May20 190114 416.00 418.00 415.00 416.50 +0.75 33 2,137 +4
Jul20 190114 420.50 422.75 419.50 421.00 +0.75 100 5,565 +21
Sep20 190114 413.25 413.25 413.25 413.25 +0.75 32 808 +30
Dec20 190114 412.25 413.50 411.50 412.50 unch 144 7,571 +28
Total Volume and Open Interest 329,742 1,631,848 +3,082
Wheat(CBOT)
Mar19 190114 520.00 523.50 513.25 514.25 -5.25 59,321 221,745 +74
May19 190114 525.00 528.25 518.50 519.75 -5.25 18,821 80,107 +781
Jul19 190114 529.50 532.75 523.75 524.50 -5.00 11,434 73,576 -1,286
Sep19 190114 540.25 540.75 532.00 532.75 -5.00 2,803 22,803 +470
Dec19 190114 553.75 554.25 545.75 546.50 -5.00 2,982 32,502 +563
Mar20 190114 563.75 564.00 556.00 556.50 -4.50 235 5,260 +95
Total Volume and Open Interest 95,630 442,087 +693
Wheat(KCBT)
Mar19 190114 504.50 509.25 498.75 499.00 -5.50 22,714 177,526 -2,269
May19 190114 515.00 519.25 510.00 510.25 -5.75 10,566 52,291 -2,111
Jul19 190114 525.50 529.00 519.75 519.75 -6.00 7,331 40,187 -1,303
Sep19 190114 537.50 540.50 532.00 532.25 -5.50 915 10,032 +51
Dec19 190114 553.00 557.25 548.75 548.75 -5.50 1,650 10,858 +347
Mar20 190114 560.25 567.00 560.25 560.25 -5.25 8 567 +1
May20 190114 565.25 565.25 565.25 565.25 -5.75 6 185 -1
Total Volume and Open Interest 43,192 292,320 -5,285
Wheat(MGE)
Mar19 190114 570.50 571.25 565.25 565.50 -4.50 3,301 31,684 -486
May19 190114 575.00 575.50 570.00 570.25 -4.00 1,183 13,724 +129
Jul19 190114 580.75 581.50 577.00 577.25 -3.50 169 5,337 -6
Sep19 190114 586.00 588.75 584.00 584.50 -3.50 26 6,164 +10
Dec19 190114 598.25 603.00 597.25 597.25 -3.75 17 3,546 +2
Mar20 190114 612.75 612.75 606.00 606.00 -3.75 0 199 +0
Total Volume and Open Interest 4,696 60,659 -351
Oats(CBOT)
Mar19 190114 294.75 303.50 292.50 300.00 +5.25 387 4,121 +34
May19 190114 285.25 294.50 285.25 292.25 +5.25 93 869 +63
Jul19 190114 289.25 289.25 289.25 289.25 +3.00 8 61 -5
Sep19 190114 280.00 280.00 278.50 278.50 +0.50 1 23 +1
Total Volume and Open Interest 489 5,246 +93
Rough Rice(CBOT)
Jan19 190114 10.43 10.43 10.43 10.43 -0.10      
Mar19 190114 10.77 10.80 10.54 10.59 -0.19 439 7,516 -96
May19 190114 10.85 10.97 10.73 10.77 -0.17 28 128 +12
Jul19 190114 11.07 11.10 10.92 10.92 -0.17 3 20 +0
Total Volume and Open Interest 470 7,666 -84
Live Cattle(CME)
Feb19 190114 125.000 125.635 124.785 125.430 +0.450 41,644 94,477 -10,506
Apr19 190114 126.400 126.785 125.980 126.680 +0.295 37,008 131,404 +5,947
Jun19 190114 117.200 117.450 116.885 117.180 -0.020 18,728 103,520 +3,646
Aug19 190114 114.250 114.350 113.650 113.980 -0.305 8,986 34,276 +916
Oct19 190114 116.035 116.100 115.285 115.700 -0.435 3,286 13,781 +1,041
Dec19 190114 118.050 118.180 117.480 118.000 -0.250 736 4,684 +154
Total Volume and Open Interest 110,827 384,392 +1,266
Feeder Cattle(CME)
Jan19 190114 145.900 146.000 144.380 144.850 -1.280 1,522 7,163 -138
Mar19 190114 144.450 145.050 143.785 144.400 -0.500 3,525 26,835 +124
Apr19 190114 145.600 145.685 144.485 145.150 -0.600 1,598 6,726 -103
May19 190114 145.880 145.935 144.550 145.185 -0.865 1,238 5,476 +117
Aug19 190114 149.500 149.785 148.550 149.250 -0.650 480 4,054 +167
Sep19 190114 149.685 149.685 148.685 149.235 -0.665 159 581 +63
Oct19 190114 149.550 149.550 148.550 149.485 -0.395 49 120 +8
Total Volume and Open Interest 8,615 51,083 +257
Lean Hogs(CME)
Feb19 190114 62.650 62.735 61.400 61.850 -0.800 36,157 51,281 -9,310
Apr19 190114 67.200 67.635 66.600 66.830 -0.520 31,594 67,990 +3,852
May19 190114 72.700 72.930 72.000 72.180 -0.705 72 1,692 +1
Jun19 190114 79.850 80.050 78.680 78.930 -0.970 10,549 35,757 +1,357
Jul19 190114 81.135 81.230 79.750 80.180 -0.900 2,917 16,845 -124
Aug19 190114 80.930 81.050 79.450 79.900 -0.930 3,938 21,705 -1,340
Oct19 190114 68.680 68.680 67.100 67.350 -1.400 2,443 10,127 +1,014
Dec19 190114 63.285 63.450 62.250 62.330 -1.020 536 1,917 +73
Total Volume and Open Interest 88,291 207,641 -4,464
Class III Milk(CME)
Jan19 190114 14.07 14.08 14.04 14.07 unch 300 4,385 +35
Feb19 190114 14.49 14.49 14.29 14.30 -0.19 282 4,403 +59
Mar19 190114 15.09 15.09 14.91 14.93 -0.13 186 3,927 +78
Apr19 190114 15.47 15.47 15.39 15.40 -0.11 185 2,186 +37
May19 190114 15.82 15.87 15.81 15.82 -0.08 45 1,977 +0
Jun19 190114 16.07 16.14 16.07 16.08 -0.04 23 2,036 +5
Jul19 190114 16.40 16.43 16.38 16.38 -0.06 24 1,450 +13
Aug19 190114 16.60 16.60 16.55 16.58 -0.01 11 1,216 +6
Sep19 190114 16.75 16.76 16.70 16.75 -0.02 19 1,373 +17
Oct19 190114 16.69 16.69 16.68 16.69 -0.01 7 983 +4
Nov19 190114 16.55 16.55 16.52 16.53 +0.01 7 1,024 +3
Dec19 190114 16.43 16.49 16.43 16.49 +0.07 10 918 +5
Jan20 190114 16.12 16.12 16.12 16.12 unch 0 11 +0
Total Volume and Open Interest 1,119 25,910 +281
Cocoa(ICE)
Mar19 190114 2358 2385 2333 2341 -15 22,114 91,962 -1,781
May19 190114 2389 2415 2368 2375 -13 15,130 55,231 +292
Jul19 190114 2419 2439 2393 2400 -11 7,133 39,492 +518
Sep19 190114 2434 2448 2409 2416 -9 3,193 24,696 +275
Dec19 190114 2442 2459 2417 2424 -9 1,015 23,241 -42
Mar20 190114 2447 2465 2422 2430 -8 2,442 15,560 +705
May20 190114 2460 2467 2428 2436 -8 1,639 2,883 +228
Total Volume and Open Interest 52,903 254,780 +419
Coffee "C"(ICE)
Mar19 190114 103.40 103.55 101.55 102.75 -1.10 24,567 123,780 -2,043
May19 190114 106.60 106.90 104.95 106.25 -0.95 13,815 60,738 -2,384
Jul19 190114 109.55 109.75 107.90 109.15 -0.95 6,233 37,560 +592
Sep19 190114 112.50 112.65 110.80 112.05 -1.00 3,343 24,038 +233
Dec19 190114 116.35 116.55 114.90 115.95 -0.95 1,404 14,246 +215
Mar20 190114 120.10 120.30 118.50 119.70 -0.95 511 5,960 +169
Total Volume and Open Interest 50,592 276,724 -3,056
Orange Juice(ICE)
Mar19 190114 120.90 123.50 118.65 120.75 -0.25 762 14,534 +32
May19 190114 121.85 123.80 119.70 121.60 -0.30 255 1,946 +89
Jul19 190114 123.60 123.60 121.60 123.25 -0.40 140 1,181 +76
Sep19 190114 125.15 125.15 124.05 125.10 -0.50 67 351 +22
Nov19 190114 127.10 127.10 125.60 127.10 -0.50 51 176 +47
Jan20 190114 128.00 129.10 128.00 129.10 -0.25 3 16 +3
Total Volume and Open Interest 1,278 18,204 -251
Sugar #11(ICE)
Mar19 190114 12.75 12.84 12.63 12.75 -0.03 63,376 349,320 -10,832
May19 190114 12.89 12.96 12.77 12.89 -0.03 38,225 207,123 +8,864
Jul19 190114 13.00 13.07 12.89 13.00 -0.01 18,506 140,914 -924
Oct19 190114 13.25 13.32 13.15 13.27 -0.01 7,088 106,750 +334
Mar20 190114 13.84 13.90 13.76 13.87 unch 1,645 52,288 +268
May20 190114 13.85 13.88 13.81 13.86 -0.02 500 11,548 -10
Jul20 190114 13.88 13.88 13.80 13.84 -0.03 451 10,490 -14
Oct20 190114 13.99 13.99 13.95 13.95 -0.03 497 13,767 +92
Total Volume and Open Interest 131,193 898,243 -1,846
London Cocoa(LCE)
Mar19 190114 1704 1711 1673 1678 -20 10,819 72,112 +266
May19 190114 1730 1741 1704 1709 -19 6,271 47,146 +389
Jul19 190114 1741 1752 1716 1721 -17 6,524 39,201 -369
Sep19 190114 1751 1761 1725 1729 -17 4,071 34,567 +1,104
Dec19 190114 1753 1765 1728 1732 -16 2,568 38,659 +101
Mar20 190114 1750 1766 1728 1732 -16 2,654 19,666 +879
May20 190114 1761 1767 1733 1737 -17 1,159 6,081 +215
Total Volume and Open Interest 34,083 261,245 +2,595
London Sugar(LCE)
Mar19 190114 343.90 345.50 341.20 343.50 -1.40 5,402 40,766 -1,573
May19 190114 354.10 355.20 350.40 354.10 -0.30 4,160 24,021 +1,009
Aug19 190114 360.50 361.00 356.80 360.40 -0.20 853 14,773 +93
Oct19 190114 364.50 364.90 360.50 364.10 -0.20 395 6,291 -29
Dec19 190114 366.00 370.00 366.00 369.40 -0.30 76 3,414 -2
Total Volume and Open Interest 10,933 92,933 -473
Cotton(ICE)
Mar19 190114 72.60 73.58 72.43 72.99 +0.50 14,447 125,749 -1,830
May19 190114 74.11 75.04 73.97 74.51 +0.48 8,719 39,093 +612
Jul19 190114 75.37 76.22 75.24 75.79 +0.52 4,934 25,188 +2,043
Oct19 190114 74.62 74.62 74.62 74.62 +0.46 1 10 +1
Dec19 190114 73.75 74.45 73.60 74.10 +0.46 1,325 33,409 +673
Mar20 190114 75.40 75.40 75.26 75.26 +0.47 154 2,268 +87
Total Volume and Open Interest 29,584 227,154 +1,587
Lumber(CME)
Jan19 190114 327.0 330.0 321.9 325.0 -3.5 115 140 -58
Mar19 190114 344.0 347.3 338.1 338.4 -4.8 474 2,849 +40
May19 190114 350.9 353.6 345.8 346.1 -4.9 81 700 +13
Jul19 190114 355.1 355.1 355.1 355.1 -4.9 5 156 +0
Total Volume and Open Interest 675 3,857 -5
Crude Oil(NYM)
Feb19 190114 51.73 52.11 50.38 50.51 -1.08 821,782 260,311 -30,197
Mar19 190114 52.03 52.42 50.66 50.80 -1.11 219,255 388,134 +12,325
Apr19 190114 52.46 52.76 51.00 51.14 -1.13 81,250 160,201 +7,861
May19 190114 53.15 53.15 51.45 51.55 -1.15 44,446 106,063 -1,035
Jun19 190114 53.31 53.59 51.80 51.96 -1.15 81,286 233,450 +9,746
Jul19 190114 53.88 53.88 52.19 52.30 -1.16 28,731 107,518 +2,251
Aug19 190114 53.70 53.80 52.47 52.56 -1.16 14,761 65,651 +566
Sep19 190114 54.33 54.33 52.62 52.75 -1.17 21,043 81,392 -2,782
Oct19 190114 53.24 54.00 52.85 52.89 -1.18 9,801 65,169 -1,299
Nov19 190114 54.37 54.37 52.90 52.98 -1.18 6,487 48,039 +259
Dec19 190114 54.50 54.64 52.87 53.04 -1.18 55,915 183,456 -1,845
Jan20 190114 53.73 54.12 52.99 53.07 -1.17 4,187 37,356 +79
Feb20 190114 53.96 53.97 53.09 53.09 -1.15 1,757 20,629 +258
Mar20 190114 53.62 54.21 52.98 53.10 -1.13 2,339 36,841 +260
Apr20 190114 53.11 53.11 53.11 53.11 -1.11 212 8,887 +1
May20 190114 53.11 53.11 53.11 53.11 -1.09 203 8,726 -17
Total Volume and Open Interest 1,429,410 2,101,230 -800
e-miNY Crude Oil(NYM)
Feb19 190114 51.750 52.125 50.400 50.500 -1.100 22,706 2,128 -334
Mar19 190114 52.025 52.375 50.650 50.800 -1.100 508 452 -26
Apr19 190114 52.100 52.575 51.025 51.150 -1.125 67 238 +9
May19 190114 52.975 52.975 51.375 51.550 -1.150 13 161 +1
Jun19 190114 53.400 53.400 51.750 51.950 -1.150 5 155 +3
Jul19 190114 52.300 52.300 52.300 52.300 -1.150 3 22 +0
Aug19 190114 52.550 52.550 52.550 52.550 -1.175 0 64 +0
Sep19 190114 52.750 52.750 52.750 52.750 -1.175 2 55 +1
Oct19 190114 53.300 53.300 52.900 52.900 -1.175 0 20 +0
Nov19 190114 52.975 52.975 52.975 52.975 -1.175 0 20 +0
Total Volume and Open Interest 23,305 3,500 -346
NY Harbor ULSD(NYM)
Feb19 190114 188.28 190.45 184.92 185.25 -2.72 71,415 88,285 -3,784
Mar19 190114 187.93 189.33 183.92 184.24 -2.94 47,097 75,432 +1,362
Apr19 190114 186.71 187.60 182.31 182.59 -3.17 18,902 45,816 +1,335
May19 190114 186.28 186.99 181.90 182.16 -3.23 9,182 27,579 +686
Jun19 190114 186.58 187.14 182.16 182.42 -3.25 10,176 33,248 +785
Jul19 190114 184.50 187.28 183.01 183.20 -3.30 3,313 17,350 -148
Aug19 190114 187.40 188.11 183.95 183.99 -3.35 1,830 8,452 -263
Sep19 190114 186.52 189.00 184.67 184.86 -3.40 1,819 7,420 +244
Oct19 190114 187.20 189.57 185.73 185.73 -3.41 516 5,426 -14
Nov19 190114 188.71 190.30 186.55 186.55 -3.39 378 4,572 -17
Dec19 190114 191.51 191.51 187.14 187.28 -3.37 3,408 23,999 -185
Jan20 190114 191.00 191.50 187.91 187.91 -3.37 973 4,313 +58
Feb20 190114 190.50 190.50 187.96 187.96 -3.38 519 3,545 -48
Mar20 190114 190.20 190.20 187.62 187.62 -3.38 287 2,759 +16
Total Volume and Open Interest 172,333 361,157 +547
RBOB Gasoline(NYM)
Feb19 190114 140.80 141.82 136.05 136.38 -3.69 66,195 113,582 -2,508
Mar19 190114 142.65 143.50 137.90 138.18 -3.63 51,074 103,739 +5,200
Apr19 190114 162.15 163.10 157.68 157.96 -3.66 23,179 54,275 +2,090
May19 190114 163.20 164.79 159.53 159.75 -3.60 15,505 39,544 +2,485
Jun19 190114 163.53 164.96 160.10 160.33 -3.63 15,946 34,008 +2,957
Jul19 190114 161.70 163.52 160.00 160.16 -3.64 5,339 19,145 -45
Aug19 190114 161.05 162.34 159.10 159.25 -3.60 3,936 8,233 +74
Sep19 190114 161.00 161.00 157.24 157.49 -3.59 4,417 16,669 +562
Oct19 190114 147.65 149.47 146.32 146.50 -3.55 1,009 8,459 +263
Nov19 190114 147.23 147.44 144.76 144.76 -3.51 343 5,309 +81
Total Volume and Open Interest 187,912 426,244 +11,325
e-miNY RBOB Gasoline(NYM)
Feb19 190114 136.38 136.38 136.38 136.38 -3.69 0 1 +0
Mar19 190114 138.18 138.18 138.18 138.18 -3.63      
Apr19 190114 157.96 157.96 157.96 157.96 -3.66      
May19 190114 159.75 159.75 159.75 159.75 -3.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb19 190114 3.325 3.618 3.281 3.591 +0.492 154,176 140,299 -8,330
Mar19 190114 3.125 3.306 3.073 3.289 +0.344 118,285 280,526 +2,385
Apr19 190114 2.851 2.922 2.835 2.905 +0.136 50,185 154,829 +551
May19 190114 2.799 2.875 2.798 2.862 +0.115 32,762 147,248 +1,756
Jun19 190114 2.846 2.915 2.838 2.902 +0.109 21,090 49,155 +1,563
Jul19 190114 2.880 2.953 2.880 2.942 +0.102 20,323 72,771 +3,691
Aug19 190114 2.891 2.947 2.888 2.937 +0.096 5,291 50,422 +77
Sep19 190114 2.862 2.917 2.862 2.907 +0.089 5,836 52,020 +1,681
Oct19 190114 2.897 2.944 2.887 2.934 +0.087 16,729 110,286 +644
Nov19 190114 2.940 2.991 2.940 2.983 +0.082 1,760 40,181 +105
Dec19 190114 3.103 3.138 3.098 3.133 +0.078 2,572 45,900 -304
Jan20 190114 3.204 3.240 3.204 3.231 +0.072 8,460 39,959 +359
Feb20 190114 3.150 3.170 3.140 3.161 +0.061 916 13,678 +76
Mar20 190114 2.947 2.973 2.947 2.967 +0.053 5,682 17,278 +101
Apr20 190114 2.645 2.645 2.621 2.637 +0.005 6,937 24,195 +834
May20 190114 2.580 2.590 2.567 2.577 +0.002 2,285 12,403 +852
Total Volume and Open Interest 457,934 1,307,158 +5,818
Brent Crude Oil(ICE)
Mar19 190114 60.62 61.04 58.90 58.99 -1.49 300,922 400,147 -25,649
Apr19 190114 60.81 61.16 59.09 59.18 -1.45 141,481 240,529 +20,213
May19 190114 61.13 61.37 59.34 59.44 -1.41 86,193 155,625 +7,145
Jun19 190114 61.28 61.54 59.53 59.63 -1.39 106,626 276,448 +5,743
Jul19 190114 61.35 61.60 59.62 59.72 -1.37 51,029 126,040 +13,396
Aug19 190114 61.64 61.64 59.68 59.78 -1.36 33,474 87,845 +6,595
Sep19 190114 61.61 61.61 59.67 59.77 -1.34 22,420 101,385 -271
Oct19 190114 61.17 61.17 59.69 59.77 -1.32 9,601 51,725 -73
Nov19 190114 60.94 61.11 59.70 59.79 -1.30 9,253 75,305 +1,958
Dec19 190114 61.41 61.55 59.65 59.76 -1.29 54,994 224,304 +1,261
Jan20 190114 59.77 59.77 59.77 59.77 -1.28 4,212 31,824 -784
Feb20 190114 59.78 59.78 59.78 59.78 -1.26 2,491 32,123 -435
Mar20 190114 59.80 59.80 59.80 59.80 -1.24 2,595 29,368 -232
Apr20 190114 59.81 59.81 59.81 59.81 -1.22 1,166 15,340 -28
Total Volume and Open Interest 871,690 2,260,258 +31,849
Gas Oil(ICE)
Feb19 190114 567.75 570.75 554.75 567.50 -1.00 100,356 157,526 -3,206
Mar19 190114 568.25 570.75 555.25 567.75 -1.50 105,102 116,607 +7,582
Apr19 190114 568.25 570.25 554.75 567.25 -2.00 54,190 80,404 +4,414
May19 190114 568.25 571.00 554.75 566.75 -2.50 25,866 39,905 -2,145
Jun19 190114 569.75 571.00 554.25 566.50 -2.75 33,130 73,612 +2,294
Jul19 190114 571.50 572.75 556.00 568.00 -3.25 5,977 32,262 -326
Aug19 190114 573.25 575.00 558.25 569.75 -4.00 2,707 24,523 +320
Sep19 190114 574.00 574.50 561.25 572.00 -4.00 3,427 32,201 +224
Oct19 190114 580.25 580.25 564.25 575.00 -4.00 1,599 23,167 +121
Nov19 190114 572.25 576.75 565.50 575.75 -4.00 1,214 14,971 +153
Total Volume and Open Interest 369,238 837,381 +3,393
Ethanol(CBOT)
Feb19 190114 1.292 1.297 1.281 1.286 -0.001 157 1,806 -21
Mar19 190114 1.302 1.317 1.301 1.303 -0.005 129 528 -27
Apr19 190114 1.337 1.337 1.324 1.324 -0.005 37 33 +8
May19 190114 1.344 1.344 1.337 1.337 -0.005 12 41 +4
Jun19 190114 1.355 1.355 1.355 1.355 -0.005 8 2 +0
Jul19 190114 1.360 1.360 1.360 1.360 -0.005      
Aug19 190114 1.360 1.360 1.360 1.360 -0.005      
Sep19 190114 1.344 1.344 1.344 1.344 -0.005      
Total Volume and Open Interest 343 2,410 -36
WTI Crude Oil(ICE)
Feb19 190114 51.98 51.98 50.39 50.51 -1.08 54,432 46,392 +272
Mar19 190114 52.20 52.40 50.69 50.80 -1.11 68,262 79,438 +266
Apr19 190114 52.50 52.50 51.02 51.14 -1.13 35,338 41,826 +715
May19 190114 52.20 52.77 51.42 51.55 -1.15 15,674 19,095 +531
Jun19 190114 52.64 53.18 51.82 51.96 -1.15 31,112 87,535 +4,086
Jul19 190114 53.67 53.67 52.18 52.30 -1.16 8,921 18,289 +277
Aug19 190114 53.06 53.75 52.43 52.56 -1.16 4,481 12,878 -142
Sep19 190114 53.34 53.93 52.75 52.75 -1.17 2,512 25,460 -29
Oct19 190114 53.41 53.80 52.86 52.89 -1.18 842 7,120 +7
Nov19 190114 52.98 52.98 52.98 52.98 -1.18 225 4,616 -14
Dec19 190114 53.56 54.11 52.92 53.04 -1.18 12,106 106,340 -599
Jan20 190114 53.07 53.07 53.07 53.07 -1.17 146 4,355 -56
Feb20 190114 53.09 53.09 53.09 53.09 -1.15 56 3,170 -22
Mar20 190114 53.10 53.10 53.10 53.10 -1.13 100 7,217 -1
Apr20 190114 53.11 53.11 53.11 53.11 -1.11 37 1,762 +6
May20 190114 53.11 53.11 53.11 53.11 -1.09 22 1,445 -7
Total Volume and Open Interest 246,021 576,071 +5,971
US Dollar Index(ICE)
Mar19 190114 95.225 95.325 95.080 95.207 -0.058 22,317 63,574 +592
Jun19 190114 94.755 94.795 94.635 94.702 -0.058 78 1,107 +31
Sep19 190114 94.247 94.247 94.247 94.247 -0.058 5 208 -5
Total Volume and Open Interest 22,401 64,932 +619
Australian Dollar(CME)
Mar19 190114 72.18 72.25 71.83 72.06 -0.08 96,681 127,875 -2,937
Jun19 190114 72.23 72.28 71.97 72.15 -0.08 118 923 +56
Sep19 190114 72.12 72.25 72.12 72.25 -0.08 2 110 +2
Total Volume and Open Interest 97,894 130,488 -2,691
British Pound(CME)
Mar19 190114 129.03 129.71 128.58 129.07 +0.20 84,791 204,639 -340
Jun19 190114 129.55 130.22 129.30 129.65 +0.21 5 1,070 +2
Sep19 190114 130.19 130.19 130.19 130.19 +0.21 1 347 -1
Total Volume and Open Interest 86,361 209,422 -366
Canadian Dollar(CME)
Mar19 190114 75.51 75.57 75.32 75.49 +0.02 67,657 154,341 -3,027
Jun19 190114 75.61 75.66 75.53 75.64 +0.02 20 2,726 +2
Sep19 190114 75.77 75.77 75.77 75.77 +0.02 11 1,057 +3
Dec19 190114 75.85 75.93 75.85 75.90 +0.02 28 355 +28
Total Volume and Open Interest 69,302 159,729 -3,155
Japanese Yen(CME)
Mar19 190114 92.63 93.07 92.62 92.88 +0.25 124,545 224,660 -2,390
Jun19 190114 93.60 93.72 93.48 93.59 +0.25 90 857 -58
Sep19 190114 94.31 94.31 94.31 94.31 +0.25 0 110 +0
Total Volume and Open Interest 126,917 227,817 -2,628
Swiss Franc(CME)
Mar19 190114 102.24 102.65 102.17 102.51 +0.32 32,397 66,976 -2
Jun19 190114 103.50 103.50 103.09 103.42 +0.32 3 95 +0
Sep19 190114 104.35 104.35 104.35 104.35 +0.33 0 21 +0
Total Volume and Open Interest 32,400 67,102 -3
EuroFX(CME)
Mar19 190114 115.27 115.43 115.12 115.27 unch 207,876 504,873 -636
Jun19 190114 116.16 116.30 116.03 116.19 +0.01 560 8,796 +209
Sep19 190114 117.05 117.19 117.00 117.10 unch 16 1,103 +0
Total Volume and Open Interest 210,778 526,959 -669
Mexican Peso(CME)
Jan19 190114 525.63 525.63 525.63 525.63 +3.38 5 5 +0
Feb19 190114 524.38 524.38 524.38 524.38 +4.38      
Total Volume and Open Interest 63,409 167,448 +3,366
Brazilian Real(CME)
Feb19 190114 269.65 271.65 267.60 270.60 +1.45 4,863 13,029 -422
Mar19 190114 267.65 271.05 267.20 270.05 +1.40 556 4,249 -127
Apr19 190114 269.50 269.85 267.30 269.50 +1.40      
May19 190114 268.75 268.75 268.75 268.75 +1.30      
Total Volume and Open Interest 5,419 17,278 -549
30-Year T-Bonds(CBOT)
Mar19 190114 145~240 146~110 145~110 145~130 -0~110 383,589 943,419 +5,899
Jun19 190114 145~110 145~220 144~250 144~260 -0~110 39 118 -4
Sep19 190114 144~260 144~260 144~260 144~260 -0~110      
Total Volume and Open Interest 383,628 943,537 +5,895
10-Year T-Notes(CBOT)
Mar19 190114 121~295 122~090 121~280 121~290 -0~015 1,426,743 4,036,001 -29,104
Jun19 190114 122~100 122~175 122~050 122~055 -0~015 4,213 11,095 +3,686
Sep19 190114 122~125 122~125 122~125 122~125 -0~015      
Total Volume and Open Interest 1,430,956 4,047,096 -25,418
5-Year T-Notes(CBOT)
Mar19 190114 114~164 114~236 114~156 114~164 -0~004 989,422 4,489,853 -52,358
Jun19 190114 114~252 114~280 114~202 114~204 -0~004 473 925 +449
Sep19 190114 114~204 114~204 114~204 114~204 -0~004      
Total Volume and Open Interest 989,895 4,490,778 -51,909
2 Year T-Notes(CBOT)
Mar19 190114 507~230 511~006 501~266 505~232 +399~224 423,902 2,578,292 +13,760
Jun19 190114 507~230 511~006 501~266 505~232 +399~184 3,457 15,252 +3,332
Sep19 190114 507~230 511~006 501~266 505~232 +399~184      
Total Volume and Open Interest 427,359 2,593,544 +17,092
Eurodollars(CME)
Mar19 190114 97.295 97.320 97.295 97.305 +0.010 264,867 1,506,574 +31,423
Jun19 190114 97.280 97.310 97.275 97.285 +0.010 237,595 1,246,211 -13,814
Sep19 190114 97.300 97.335 97.295 97.300 unch 245,159 1,223,368 -6,535
Dec19 190114 97.305 97.350 97.295 97.300 -0.010 321,064 1,692,387 -2,748
Mar20 190114 97.400 97.440 97.380 97.390 -0.010 245,210 1,084,476 -13,223
Jun20 190114 97.435 97.485 97.425 97.435 -0.010 226,265 988,081 -14,141
Sep20 190114 97.480 97.525 97.460 97.470 -0.015 187,962 785,233 -11,469
Dec20 190114 97.475 97.520 97.455 97.465 -0.020 200,423 919,738 -22,665
Mar21 190114 97.520 97.560 97.495 97.505 -0.020 125,252 572,570 -6,408
Jun21 190114 97.525 97.570 97.500 97.515 -0.020 85,906 424,543 +5,031
Sep21 190114 97.535 97.570 97.500 97.510 -0.020 80,361 362,833 -1,018
Dec21 190114 97.485 97.530 97.465 97.475 -0.020 77,930 336,400 -4,979
Mar22 190114 97.470 97.520 97.455 97.465 -0.015 46,743 271,126 -447
Jun22 190114 97.455 97.500 97.435 97.450 -0.015 52,641 233,851 -3,183
Sep22 190114 97.430 97.480 97.420 97.425 -0.015 42,437 177,865 -3,571
Dec22 190114 97.395 97.440 97.380 97.390 -0.010 35,896 148,216 -3,678
Mar23 190114 97.360 97.410 97.355 97.360 -0.010 20,617 70,480 +676
Jun23 190114 97.330 97.375 97.320 97.330 -0.005 23,640 82,027 +2,269
Total Volume and Open Interest 2,675,902 12,783,765 -55,093
Ultra T-Bond(CBOT)
Mar19 190114 160~08 161~00 159~13 159~16 -0~22 151,454 1,114,213 +13,447
Jun19 190114 160~20 161~26 160~20 160~20 -0~24 0 1 +0
Sep19 190114 160~20 160~20 160~20 160~20 -0~24      
Total Volume and Open Interest 151,454 1,114,214 +13,447
Ultra 10-Yr T-Note(CBOT)
Mar19 190114 129~315 130~140 129~280 129~290 -0~030 170,197 717,665 -3,232
Jun19 190114 129~225 130~040 129~225 129~225 -0~045      
Sep19 190114 129~225 129~225 129~225 129~225 -0~045      
Total Volume and Open Interest 170,197 717,665 -3,232
30 Day Federal Funds(CBOT)
Jan19 190114 97.598 97.600 97.598 97.600 +0.002 1,381 307,469 +587
Feb19 190114 97.595 97.600 97.595 97.600 unch 21,246 250,951 +1,031
Mar19 190114 97.595 97.600 97.595 97.600 +0.005 10,557 89,992 +1,824
Apr19 190114 97.595 97.600 97.595 97.600 +0.005 41,703 276,651 +5,664
May19 190114 97.575 97.580 97.575 97.575 +0.005 57,917 192,791 +23,437
Jun19 190114 97.565 97.575 97.565 97.565 +0.005 10,836 64,207 +168
Total Volume and Open Interest 262,251 2,034,480 +39,625
Japanese Govt Bonds(SGX)
Mar19 190114 152.59 152.66 152.56 152.62 +0.02 1,637 17,404 -277
Jun19 190114 152.62 152.62 152.62 152.62 +0.02      
Sep19 190114 152.62 152.62 152.62 152.62 +0.02      
Total Volume and Open Interest 1,637 17,404 -277
Euro-Buxl(EUREX)
Mar19 190114 182.60 183.58 182.36 182.76 +0.24 36,901 236,845 -1,239
Jun19 190114 181.24 181.24 181.24 181.24 +0.22      
Sep19 190114 179.76 179.76 179.76 179.76 +0.24      
Total Volume and Open Interest 36,901 236,845 -1,239
Euro-Bund(EUREX)
Mar19 190114 164.51 164.88 164.43 164.57 +0.16 647,105 1,933,405 -34,230
Jun19 190114 162.08 162.20 161.88 162.02 +0.18 665 796 +12
Sep19 190114 163.55 163.55 163.55 163.55 +0.23 0 9 +0
Total Volume and Open Interest 647,770 1,934,210 -34,218
Euro-Bobl(EUREX)
Mar19 190114 132.82 132.95 132.75 132.86 +0.11 316,988 1,438,720 +2,702
Jun19 190114 132.12 132.12 132.11 132.11 +0.11 0 20 +0
Sep19 190114 132.11 132.11 132.11 132.11 +0.11      
Total Volume and Open Interest 316,988 1,438,740 +2,702
Euro-Schatz(EUREX)
Mar19 190114 111.93 111.96 111.90 111.95 +0.03 232,643 1,844,416 -20,961
Jun19 190114 111.86 111.86 111.86 111.86 +0.04 0 463 +462
Sep19 190114 111.86 111.86 111.86 111.86 +0.04      
Total Volume and Open Interest 232,643 1,844,879 -20,499
3-Mth Euribor(EUREX)
Mar19 190114 100.305 100.305 100.300 100.300 +0.005 0 2,774 +0
Jun19 190114 100.290 100.290 100.290 100.290 +0.005 0 2,278 +0
Sep19 190114 100.270 100.270 100.270 100.270 +0.010 20 1,963 +0
Total Volume and Open Interest 50 13,878 +0
Long Gilt(LIFFE)
Mar19 190114 123~01 123~09 122~19 122~29 +0~00 217,764 788,595 +5,362
Jun19 190114 125~28 125~28 125~28 125~28 +0~03      
Total Volume and Open Interest 217,764 788,595 +5,362
3-Mth Short Sterling(LIFFE)
Mar19 190114 99.06 99.07 99.06 99.06 unch 84,733 849,347 -1,045
Jun19 190114 98.98 99.00 98.97 98.99 unch 101,465 470,039 +3,007
Sep19 190114 98.93 98.96 98.93 98.93 unch 68,849 525,407 +3,912
Dec19 190114 98.88 98.90 98.86 98.87 -0.01 57,953 530,719 +3,279
Mar20 190114 98.85 98.86 98.82 98.84 -0.01 56,019 286,110 +1,316
Jun20 190114 98.82 98.83 98.78 98.80 -0.02 44,317 283,438 +3,522
Total Volume and Open Interest 647,434 4,087,861 +23,774
3-Mth Euribor(LIFFE)
Mar19 190114 100.295 100.305 100.295 100.300 +0.005 37,683 543,447 -9,916
Jun19 190114 100.285 100.295 100.280 100.290 +0.005 48,691 699,467 -870
Sep19 190114 100.265 100.275 100.260 100.270 +0.010 49,704 677,748 +366
Total Volume and Open Interest 565,779 4,900,494 -1,294
3-Mth Aus T-Bills(SFE)
Mar19 190114 98.03 98.04 98.02 98.04 +0.01 32,653 196,631 -9,756
Jun19 190114 98.07 98.08 98.06 98.08 +0.01 22,955 229,367 +223
Sep19 190114 98.11 98.13 98.10 98.12 unch 19,608 186,118 -661
Dec19 190114 98.14 98.15 98.12 98.15 +0.01 14,914 186,160 +2,669
Mar20 190114 98.14 98.16 98.13 98.16 +0.02 10,203 122,251 +17
Jun20 190114 98.14 98.16 98.13 98.16 +0.02 7,495 111,637 -193
Sep20 190114 98.12 98.16 98.12 98.16 +0.03 4,034 53,066 -422
Dec20 190114 98.11 98.14 98.11 98.14 +0.03 4,845 37,008 +2,013
Mar21 190114 98.11 98.12 98.11 98.12 +0.03 1 5,190 +1
Jun21 190114 98.09 98.11 98.07 98.11 +0.04 19 3,507 +12
Total Volume and Open Interest 116,730 1,133,781 -6,097
10-Year Aus T-Bonds(SFE)
Mar19 190114 97.69 97.73 97.68 97.73 +0.04 127,439 1,243,583 -4,487
Jun19 190114 97.73 97.73 97.73 97.73 +0.04      
Total Volume and Open Interest 127,439 1,243,583 -4,487
3-Year Aus T-Bonds(SFE)
Mar19 190114 98.20 98.24 98.19 98.24 +0.03 147,984 1,090,471 +3,070
Jun19 190114 98.24 98.24 98.24 98.24 +0.03      
Total Volume and Open Interest 147,984 1,090,471 +3,070
Gold(CMX)
Feb19 190114 1288.0 1296.6 1287.7 1291.3 +1.8 239,920 264,960 -8,068
Apr19 190114 1294.5 1303.1 1294.4 1298.0 +1.9 39,622 126,189 +17,579
Jun19 190114 1302.0 1309.0 1302.0 1304.6 +1.9 8,063 47,670 +481
Aug19 190114 1307.3 1315.4 1307.3 1311.0 +1.9 4,860 16,016 +2,199
Oct19 190114 1320.6 1320.6 1315.7 1317.1 +1.9 414 2,492 +104
Dec19 190114 1323.1 1327.1 1320.6 1323.3 +2.0 554 11,399 +204
Feb20 190114 1330.6 1330.6 1329.5 1329.5 +1.9 760 4,856 +119
Apr20 190114 1331.6 1335.3 1331.6 1335.3 +2.1 251 1,375 +231
Jun20 190114 1341.0 1341.0 1341.0 1341.0 +1.8 0 806 +0
Aug20 190114 1346.6 1346.6 1346.6 1346.6 +1.8 0 4 +0
Oct20 190114 1352.5 1352.5 1352.5 1352.5 +1.8      
Dec20 190114 1357.2 1357.2 1357.2 1357.2 +1.8 0 998 +0
Total Volume and Open Interest 294,642 477,845 +12,902
Silver(CMX)
Mar19 190114 1564.0 1570.0 1558.5 1568.6 +3.0 63,405 144,101 -1,051
May19 190114 1573.5 1579.0 1569.0 1578.1 +3.0 2,860 17,571 +904
Jul19 190114 1586.0 1588.0 1579.0 1587.1 +3.0 1,110 15,837 +163
Sep19 190114 1590.0 1597.0 1590.0 1596.2 +3.1 653 3,614 +221
Dec19 190114 1605.0 1609.5 1601.0 1609.3 +3.4 237 5,800 +78
Mar20 190114 1611.5 1622.0 1611.5 1622.0 +3.4 5 311 +2
May20 190114 1630.3 1630.3 1630.3 1630.3 +3.4 0 2 +0
Total Volume and Open Interest 68,320 188,825 +212
Platinum(NYMEX)
Jan19 190114 801.0 804.1 798.8 798.8 -14.2 2 154 +0
Apr19 190114 813.5 816.7 801.5 802.5 -15.5 12,298 82,901 -1,325
Jul19 190114 819.5 821.7 807.0 808.0 -15.3 185 2,304 +137
Oct19 190114 820.0 820.1 813.4 813.4 -15.4 6 92 +4
Total Volume and Open Interest 12,497 85,515 -1,183
Palladium(NYMEX)
Mar19 190114 1279.20 1297.30 1273.30 1282.00 +3.30 3,566 24,698 -24
Jun19 190114 1266.50 1284.20 1263.40 1272.10 +4.20 385 3,608 +48
Sep19 190114 1251.00 1259.40 1251.00 1251.60 +3.80 224 243 +129
Total Volume and Open Interest 4,176 28,551 +154
Copper(CMX)
Mar19 190114 265.35 266.10 261.65 263.50 -2.70 71,639 142,750 +4,815
May19 190114 266.30 267.00 262.65 264.40 -2.75 13,255 46,962 +3,150
Jul19 190114 267.25 267.25 263.60 265.25 -2.80 7,423 26,284 +1,878
Sep19 190114 267.80 268.20 264.60 265.95 -2.85 4,194 15,971 +151
Dec19 190114 266.65 266.70 265.45 266.60 -2.85 1,044 13,536 +122
Total Volume and Open Interest 98,509 257,284 +10,232
E-mini DJIA Index(CBOT)
Mar19 190114 23919 23937 23696 23867 -83 228,649 75,616 +559
Jun19 190114 23894 23948 23728 23892 -81 242 674 +19
Sep19 190114 23815 23931 23768 23914 -84 0 11 +0
Dec19 190114 23960 23960 23877 23960 -74      
Total Volume and Open Interest 228,891 76,301 +578
S & P 500(CME)
Mar19 190114 2589.90 2589.90 2567.90 2580.50 -14.60 3,870 50,757 +2,174
Jun19 190114 2585.30 2585.30 2585.30 2585.30 -14.70 0 120 +0
Sep19 190114 2590.20 2590.20 2590.20 2590.20 -14.50 0 1 +0
Dec19 190114 2594.70 2594.70 2594.70 2594.70 -14.00      
Total Volume and Open Interest 3,870 50,878 +2,174
S & P 500 E-Mini(CME)
Mar19 190114 2588.50 2592.00 2567.25 2580.50 -14.50 1,534,119 2,580,411 -20,462
Jun19 190114 2593.75 2596.25 2572.50 2585.25 -14.75 18,175 44,758 +8,407
Sep19 190114 2599.00 2599.00 2577.25 2590.25 -14.50 29 2,585 +2
Dec19 190114 2594.75 2594.75 2586.50 2594.75 -14.00 0 19 +0
Total Volume and Open Interest 1,552,323 2,627,773 -12,053
NASDAQ 100 E-Mini(CME)
Mar19 190114 6599.00 6602.50 6521.50 6545.00 -67.75 496,364 204,361 -920
Jun19 190114 6619.50 6619.50 6546.75 6569.75 -67.25 336 1,415 -30
Sep19 190114 6586.75 6621.75 6580.00 6595.50 -67.00 0 255 +0
Total Volume and Open Interest 496,700 206,035 -950
S&P Midcap 400(CME) e-Mini
Mar19 190114 1763.10 1763.40 1746.30 1754.50 -10.00 14,823 70,121 +101
Jun19 190114 1760.10 1760.10 1753.40 1760.10 -9.40 0 3 +0
Sep19 190114 1763.50 1763.50 1763.50 1763.50 -9.40 0 1 +0
Total Volume and Open Interest 14,823 70,125 +101
Volatility Index(CBOE)
Jan19 190114 19.10 20.40 18.85 19.23 +0.20 62,485 59,243 -9,978
Feb19 190114 19.50 20.27 19.15 19.48 unch 77,494 154,306 +8,152
Mar19 190114 19.78 20.25 19.41 19.63 -0.10 22,427 45,062 +2,968
Apr19 190114 19.66 20.01 19.31 19.53 -0.10 9,775 32,260 +26
Total Volume and Open Interest 182,258 373,192 +4,240
S & P 600(CME)
Mar19 190114 894.90 894.90 894.90 894.90 -7.30      
Jun19 190114 895.60 895.60 895.60 895.60 -7.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190114 1446.20 1446.50 1431.40 1433.90 -13.80 139,747 469,934 -2,090
Jun19 190114 1438.50 1448.60 1436.30 1438.20 -13.80 89 590 +27
Sep19 190114 1446.50 1446.50 1446.50 1446.50 -13.80      
Total Volume and Open Interest 139,836 470,524 -2,063
Nikkei 225(CME)
Mar19 190114 20290 20290 20000 20130 -175 9,114 25,244 +24
Jun19 190114 19955 20060 19900 19995 -170 4 26 +1
Total Volume and Open Interest 9,118 25,270 +25
Nikkei 225(SGX)
Mar19 190114 20325 20355 20010 20035 -290 100,211 161,290 -364
Jun19 190114 19900 19900 19860 19860 -85 6 1,503 +0
Sep19 190114 19825 19825 19825 19825 -85      
Total Volume and Open Interest 75,027 183,919 -29
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 190114 20245 20245 19965 20095 -180 31,695 66,175 -214
Jun19 190114 19910 19910 19805 19910 -180 2 24 +0
Sep19 190114 19870 19870 19870 19870 -170      
Total Volume and Open Interest 31,704 66,211 -392
Nikkei 225(CME) e-Mini Yen
Mar19 190114 20130 20130 20090 20100 -180 0 8 +0
Jun19 190114 19910 19910 19910 19910 -180      
Sep19 190114 19870 19870 19870 19870 -170      
Total Volume and Open Interest 0 8 +0
CAC 40(EURONEXT)
Jan19 190114 4741.0 4773.0 4728.5 4761.5 -18.0 69,582 289,863 -4,000
Feb19 190114 4738.0 4769.0 4728.0 4758.5 -18.0 2,487 8,939 +1,562
Mar19 190114 4746.5 4761.5 4736.5 4756.5 -18.0 245 13,588 +95
Total Volume and Open Interest 72,314 378,930 -2,343
Hang Seng Index(HKFE)
Jan19 190114 26706 26738 26164 26302 -394 232,699 115,808 -1,020
Feb19 190114 26686 26686 26130 26257 -396 956 3,933 +217
Mar19 190114 26679 26698 26148 26270 -397 904 17,834 -212
Total Volume and Open Interest 235,014 140,354 -602
DAX(EUREX)
Mar19 190114 10855.0 10882.0 10779.0 10841.5 -38.5 90,646 118,797 -3,751
Jun19 190114 10831.5 10881.0 10805.0 10857.5 -38.5 106 951 +58
Sep19 190114 10847.0 10847.0 10847.0 10847.0 -38.5 4 13 +1
Total Volume and Open Interest 90,756 119,761 -3,692
Mini-DAX(EUREX)
Mar19 190114 10859.0 10882.0 10779.0 10841.5 -38.5 40,681 13,145 -334
Jun19 190114 10860.0 10881.0 10804.0 10857.5 -38.5 46 368 +36
Sep19 190114 10826.0 10847.0 10826.0 10847.0 -38.5 1 1 -1
Total Volume and Open Interest 40,728 13,514 -299
DJ EuroSTOXX 50(EUREX)
Mar19 190114 3053 3053 3025 3041 -14 801,247 3,618,427 -47,036
Jun19 190114 2958 2966 2943 2958 -14 10,509 175,850 -2,942
Sep19 190114 2949 2949 2949 2949 -14 0 3,455 +500
Total Volume and Open Interest 820,086 3,908,059 -49,733
Swiss Market Index(EUREX)
Mar19 190114 8675 8689 8636 8669 -53 57,922 206,879 -4,144
Jun19 190114 8499 8499 8475 8492 -53 833 17,196 -695
Sep19 190114 8466 8466 8466 8466 -54 2 2 +0
Total Volume and Open Interest 58,757 224,077 -4,839
FT-SE 100(EURONEXT)
Mar19 190114 6837.00 6847.00 6778.50 6785.50 -65.50 93,813 634,580 +614
Jun19 190114 6703.00 6703.00 6703.00 6703.00 -66.00 0 20 +0
Sep19 190114 6639.50 6639.50 6639.50 6639.50 -64.50 0 19 +0
Total Volume and Open Interest 93,813 634,621 +614
SPI 200(SFE)
Mar19 190114 5728.0 5748.0 5699.0 5716.0 -12.0 44,138 277,582 +2,666
Jun19 190114 5715.0 5715.0 5701.0 5701.0 -11.0 20 3,128 +13
Sep19 190114 5646.0 5646.0 5646.0 5646.0 -11.0 0 2,841 +0
Total Volume and Open Interest 44,163 285,371 +2,684
FTSE MIB(ISE)
Mar19 190114 19070.00 19155.00 18920.00 19074.00 -113.00 18,013 80,664 +10
Jun19 190114 18630.00 18630.00 18420.00 18562.00 -115.00 117 479 +56
Sep19 190114 18437.00 18437.00 18437.00 18437.00 -115.00      
Total Volume and Open Interest 18,130 81,143 +66
KOSPI 200(KFE)
Mar19 190114 268.10 268.30 265.00 265.40 -2.55 260,071 289,686 -5,163
Jun19 190114 268.55 268.60 265.45 265.85 -2.45 378 22,942 +42
Sep19 190114 265.65 265.75 265.65 265.75 -2.35 0 147 +0
Total Volume and Open Interest 260,449 353,196 -5,321
GSCI(CME)
Jan19 190114 402.20 404.15 399.10 399.50 -2.80 2,968 6,805 -2,923
Feb19 190114 402.50 404.40 399.45 399.85 -3.45 2,983 8,509 +2,957
Mar19 190114 402.35 402.35 402.35 402.35 -3.45      
Total Volume and Open Interest 5,951 15,314 +34
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!!!