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 17, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190117 895.50 912.00 894.25 907.75 +13.25 107,769 326,547 +673
May19 190117 908.75 925.25 908.00 921.00 +13.00 33,517 146,777 +1,105
Jul19 190117 921.50 937.75 920.75 934.00 +13.25 21,964 128,920 +266
Aug19 190117 927.25 942.75 926.25 939.00 +13.00 3,666 11,995 +583
Sep19 190117 930.00 944.50 929.50 941.00 +11.50 1,513 4,948 +92
Nov19 190117 937.50 950.75 937.25 948.25 +10.75 9,139 56,133 +706
Jan20 190117 948.75 962.00 948.75 959.50 +10.25 778 4,837 +222
Mar20 190117 957.50 968.75 956.50 965.25 +8.25 274 1,425 +47
May20 190117 966.25 974.00 964.00 971.75 +7.75 29 606 +0
Jul20 190117 972.00 982.00 971.50 979.25 +7.25 83 1,142 +9
Aug20 190117 978.50 978.50 978.50 978.50 +7.00 0 53 +0
Sep20 190117 973.25 973.25 973.25 973.25 +6.50 0 51 +0
Nov20 190117 967.00 976.25 966.25 972.75 +6.75 78 1,286 +16
Jan21 190117 974.75 974.75 974.75 974.75 +6.75 0 4 +0
Total Volume and Open Interest 178,810 684,787 +3,719
Soybean Meal(CBOT)
Mar19 190117 310.50 315.40 309.80 312.20 +2.10 52,956 189,269 +2,926
May19 190117 314.10 319.00 313.60 315.80 +2.10 19,199 99,127 +1,793
Jul19 190117 317.90 322.50 317.30 319.60 +2.00 14,805 75,066 -130
Aug19 190117 319.40 324.00 319.00 321.10 +1.90 1,548 12,923 -52
Sep19 190117 320.50 325.20 320.40 322.40 +1.80 1,392 13,433 +149
Oct19 190117 321.00 325.50 320.80 322.90 +1.70 1,025 12,268 +2
Dec19 190117 323.00 327.20 322.40 324.60 +1.70 3,454 35,107 -654
Jan20 190117 324.30 327.80 323.70 325.70 +1.60 277 5,030 +23
Mar20 190117 327.70 328.70 324.70 326.60 +1.50 445 3,814 +142
May20 190117 327.60 329.60 325.90 327.60 +1.60 1 435 +1
Total Volume and Open Interest 95,104 447,505 +4,201
Soybean Oil(CBOT)
Mar19 190117 28.23 28.79 28.15 28.77 +0.54 49,346 209,962 -2,127
May19 190117 28.51 29.07 28.43 29.04 +0.53 23,024 108,868 +350
Jul19 190117 28.80 29.35 28.73 29.33 +0.54 14,733 83,689 -3,270
Aug19 190117 28.92 29.48 28.86 29.46 +0.52 2,260 14,914 -74
Sep19 190117 29.06 29.61 29.01 29.60 +0.54 1,818 13,313 +146
Oct19 190117 29.15 29.71 29.08 29.69 +0.52 630 8,877 +202
Dec19 190117 29.35 29.91 29.32 29.89 +0.52 4,736 38,718 +483
Jan20 190117 29.56 30.15 29.56 30.14 +0.51 807 3,227 +625
Mar20 190117 29.93 30.43 29.93 30.43 +0.51 13 5,401 +0
May20 190117 30.46 30.73 30.46 30.73 +0.51 0 2,225 +0
Total Volume and Open Interest 97,374 491,962 -3,658
Canola(WCE)
Jan19 190114 478.6 478.6 478.6 478.6 -3.6      
Mar19 190117 479.2 484.4 478.8 483.2 +3.8 10,244 117,431 +2,746
May19 190117 488.0 492.6 487.0 491.2 +3.4 3,451 40,524 +490
Jul19 190117 494.5 500.4 494.5 498.8 +3.4 1,067 16,919 +344
Nov19 190117 494.5 498.6 494.5 497.2 +2.9 569 9,700 +264
Total Volume and Open Interest 15,341 184,997 +3,844
Corn(CBOT)
Mar19 190117 374.00 381.50 373.75 380.00 +6.00 251,255 725,289 -4,759
May19 190117 382.50 389.50 382.25 388.00 +5.75 75,529 272,079 +9,476
Jul19 190117 390.00 397.00 389.75 395.50 +5.50 40,958 238,121 -742
Sep19 190117 393.50 399.75 393.50 398.50 +4.75 16,362 143,145 +1,580
Dec19 190117 399.00 404.25 398.75 403.25 +4.00 27,312 213,255 -827
Mar20 190117 408.00 413.00 408.00 412.50 +3.50 2,018 32,874 +196
May20 190117 415.00 418.50 413.75 417.50 +3.50 148 2,232 +55
Jul20 190117 419.50 423.00 418.50 422.00 +3.50 402 5,666 +73
Sep20 190117 414.00 414.00 414.00 414.00 +3.00 14 819 +0
Dec20 190117 412.00 414.75 411.00 413.25 +2.00 369 7,800 +150
Total Volume and Open Interest 414,377 1,641,752 +5,206
Wheat(CBOT)
Mar19 190117 511.50 522.50 509.00 517.75 +5.25 55,274 221,070 -71
May19 190117 516.75 527.50 514.75 523.00 +5.00 16,235 84,019 +1,320
Jul19 190117 522.50 532.25 520.25 528.25 +5.25 9,186 73,453 +746
Sep19 190117 531.00 540.50 529.00 536.75 +5.25 2,414 22,917 -275
Dec19 190117 545.00 553.50 542.75 549.75 +4.75 2,039 33,676 +150
Mar20 190117 554.75 562.25 552.75 559.00 +4.25 311 5,346 +48
Total Volume and Open Interest 85,673 446,492 +1,815
Wheat(KCBT)
Mar19 190117 494.75 508.25 493.25 504.00 +8.50 27,064 182,624 +4,085
May19 190117 506.00 518.00 504.25 514.50 +8.00 11,144 50,089 -1,132
Jul19 190117 516.25 527.75 515.00 524.50 +7.25 6,019 44,932 +1,377
Sep19 190117 532.50 539.50 527.75 536.50 +6.75 1,088 10,693 +25
Dec19 190117 550.00 556.00 545.25 553.25 +6.25 1,218 11,238 -103
Mar20 190117 558.00 566.50 557.50 564.00 +5.25 8 567 +2
May20 190117 569.00 571.25 564.25 569.00 +4.50 1 187 +1
Total Volume and Open Interest 46,545 301,004 +4,255
Wheat(MGE)
Mar19 190117 564.50 574.00 562.75 572.00 +7.00 3,717 31,312 -127
May19 190117 568.50 578.25 568.00 576.75 +7.00 1,743 15,400 +509
Jul19 190117 577.50 584.50 575.00 583.25 +6.25 289 5,271 -38
Sep19 190117 585.00 591.00 582.75 590.50 +6.25 115 6,235 +0
Dec19 190117 597.25 604.00 597.25 603.50 +7.00 13 3,575 +0
Mar20 190117 612.75 612.75 603.25 612.75 +7.50 7 206 -1
Total Volume and Open Interest 5,884 62,004 +343
Oats(CBOT)
Mar19 190117 296.00 298.75 295.00 295.75 +0.25 565 4,672 +58
May19 190117 290.00 295.00 289.75 292.50 +2.75 112 994 +51
Jul19 190117 290.25 291.00 290.25 290.75 +1.00 5 53 -1
Sep19 190117 282.25 282.25 282.25 282.25 unch 1 28 +1
Total Volume and Open Interest 683 5,930 +109
Rough Rice(CBOT)
Jan19 190114 10.43 10.43 10.43 10.43 -0.10      
Mar19 190117 10.45 10.65 10.45 10.50 +0.03 433 7,412 +2
May19 190117 10.69 10.78 10.66 10.66 +0.03 21 138 +5
Jul19 190117 10.81 10.81 10.80 10.80 +0.02 2 19 +1
Total Volume and Open Interest 456 7,571 +8
Live Cattle(CME)
Feb19 190117 127.680 127.700 126.250 127.100 -0.730 37,368 71,777 -5,918
Apr19 190117 127.535 127.535 126.180 126.900 -0.830 38,030 147,589 +4,035
Jun19 190117 117.500 117.500 116.400 116.830 -0.670 22,834 105,558 +810
Aug19 190117 113.900 113.900 112.800 113.135 -0.765 7,555 38,823 +890
Oct19 190117 115.250 115.250 114.500 114.700 -0.700 2,964 16,685 +604
Dec19 190117 117.480 117.635 116.885 117.150 -0.680 1,202 5,439 +390
Total Volume and Open Interest 110,548 388,310 +931
Feeder Cattle(CME)
Jan19 190117 143.330 143.350 141.250 141.435 -2.350 2,527 5,217 -1,081
Mar19 190117 144.200 144.250 142.500 142.935 -1.765 5,892 26,928 +139
Apr19 190117 145.235 145.250 143.685 144.235 -1.315 1,295 6,691 -25
May19 190117 145.580 145.685 144.200 144.750 -1.050 1,512 6,377 +438
Aug19 190117 149.800 149.985 148.550 149.150 -0.980 591 4,464 +139
Sep19 190117 149.650 150.130 148.785 149.435 -0.715 129 712 +18
Oct19 190117 149.735 149.750 148.750 149.435 -0.750 32 149 +4
Total Volume and Open Interest 12,005 50,719 -353
Lean Hogs(CME)
Feb19 190117 60.080 61.200 59.130 60.850 +0.800 22,045 36,306 -2,230
Apr19 190117 65.100 65.100 64.200 64.635 -0.445 18,581 75,615 +2,257
May19 190117 70.535 70.930 70.250 70.635 -0.195 141 1,576 -24
Jun19 190117 78.230 78.700 77.650 77.885 -0.295 10,738 38,835 -360
Jul19 190117 79.900 80.035 79.180 79.350 -0.400 2,609 16,531 +34
Aug19 190117 79.600 79.885 78.950 79.200 -0.350 3,006 21,361 +32
Oct19 190117 67.580 67.850 67.000 67.500 -0.035 1,114 11,071 +380
Dec19 190117 62.380 62.985 62.250 62.735 +0.035 264 2,141 +51
Total Volume and Open Interest 58,561 203,809 +147
Class III Milk(CME)
Jan19 190117 14.00 14.02 13.99 14.00 -0.06 175 4,300 -60
Feb19 190117 14.23 14.23 14.13 14.14 -0.13 345 4,557 +27
Mar19 190117 14.76 14.79 14.60 14.63 -0.19 168 4,042 +68
Apr19 190117 15.23 15.23 15.07 15.14 -0.15 112 2,325 +37
May19 190117 15.65 15.65 15.51 15.56 -0.16 53 2,041 +10
Jun19 190117 15.99 16.02 15.87 15.88 -0.13 48 1,954 -21
Jul19 190117 16.34 16.34 16.21 16.26 -0.09 31 1,481 +3
Aug19 190117 16.52 16.52 16.40 16.41 -0.11 7 1,220 +5
Sep19 190117 16.65 16.66 16.55 16.60 -0.09 17 1,389 +4
Oct19 190117 16.65 16.65 16.55 16.59 -0.06 33 1,026 +15
Nov19 190117 16.52 16.52 16.47 16.47 -0.06 26 1,040 +13
Dec19 190117 16.38 16.38 16.30 16.30 -0.10 26 956 +11
Jan20 190117 15.99 15.99 15.99 15.99 -0.06 22 33 +22
Total Volume and Open Interest 1,105 26,426 +175
Cocoa(ICE)
Mar19 190117 2322 2368 2308 2335 +13 29,905 89,557 +335
May19 190117 2354 2398 2343 2369 +14 17,376 54,208 +229
Jul19 190117 2371 2418 2364 2389 +15 6,270 40,019 -1,048
Sep19 190117 2384 2428 2381 2403 +14 1,782 25,637 +186
Dec19 190117 2392 2437 2387 2412 +14 2,638 25,351 +1,638
Mar20 190117 2392 2444 2392 2417 +13 721 16,491 +346
May20 190117 2440 2448 2422 2422 +12 206 3,252 +133
Total Volume and Open Interest 59,077 256,550 +1,932
Coffee "C"(ICE)
Mar19 190117 102.40 103.50 101.75 102.40 unch 21,081 126,691 +2,084
May19 190117 105.35 106.65 104.90 105.55 unch 15,673 65,324 +1,402
Jul19 190117 108.30 109.35 107.65 108.25 unch 9,226 38,465 +269
Sep19 190117 111.25 112.10 110.45 111.00 -0.05 2,972 26,620 +445
Dec19 190117 115.15 116.00 114.40 114.85 -0.10 1,444 14,768 +207
Mar20 190117 119.00 119.75 118.10 118.60 -0.15 358 6,198 +70
Total Volume and Open Interest 50,915 288,562 +4,513
Orange Juice(ICE)
Mar19 190117 120.50 120.80 119.00 119.50 -1.40 790 14,579 -225
May19 190117 121.45 121.55 120.00 120.40 -1.50 66 2,119 +25
Jul19 190117 123.00 123.00 121.60 121.85 -1.55 59 1,209 +2
Sep19 190117 124.60 124.60 123.45 123.55 -1.55 12 387 +12
Nov19 190117 125.70 125.70 125.35 125.40 -1.65 0 250 +0
Jan20 190117 127.35 127.35 127.35 127.35 -1.60 0 33 +0
Total Volume and Open Interest 927 18,577 -186
Sugar #11(ICE)
Mar19 190117 13.12 13.15 12.83 12.85 -0.32 119,174 332,634 -3,472
May19 190117 13.25 13.27 12.97 13.00 -0.30 69,323 216,338 -852
Jul19 190117 13.40 13.40 13.12 13.15 -0.28 29,545 136,284 -1,307
Oct19 190117 13.67 13.67 13.42 13.45 -0.26 11,252 108,323 +1,138
Mar20 190117 14.26 14.26 14.05 14.08 -0.22 5,198 54,264 +1,859
May20 190117 14.25 14.25 14.04 14.08 -0.21 1,070 11,752 +171
Jul20 190117 14.22 14.22 14.06 14.06 -0.21 615 10,588 +108
Oct20 190117 14.30 14.30 14.16 14.16 -0.20 304 13,892 +75
Total Volume and Open Interest 236,609 890,199 -2,219
London Cocoa(LCE)
Mar19 190117 1684 1705 1679 1684 -3 11,978 71,622 -989
May19 190117 1705 1722 1695 1701 -4 7,893 44,776 -850
Jul19 190117 1709 1730 1705 1711 -4 5,697 39,086 +349
Sep19 190117 1722 1737 1712 1719 -3 3,228 35,022 -111
Dec19 190117 1720 1742 1716 1726 -1 2,921 42,048 +980
Mar20 190117 1719 1739 1715 1724 -1 1,862 20,681 +528
May20 190117 1720 1739 1720 1723 -3 998 7,641 +714
Total Volume and Open Interest 34,913 265,028 +801
London Sugar(LCE)
Mar19 190117 352.90 353.40 347.40 348.50 -5.30 10,985 38,515 -212
May19 190117 361.50 361.90 356.40 356.80 -6.20 5,380 26,212 +581
Aug19 190117 367.00 367.00 361.60 361.90 -6.50 2,066 15,062 +176
Oct19 190117 368.80 369.40 365.10 365.40 -6.20 375 6,508 +166
Dec19 190117 374.20 375.00 370.90 371.20 -5.70 102 3,451 +9
Total Volume and Open Interest 19,044 93,493 +758
Cotton(ICE)
Mar19 190117 73.21 74.60 73.21 74.37 +1.10 12,598 123,542 -760
May19 190117 74.75 75.89 74.65 75.66 +1.12 6,333 41,687 +512
Jul19 190117 75.92 76.92 75.87 76.79 +1.08 3,362 27,473 -430
Oct19 190117 75.48 75.48 75.48 75.48 +0.92 0 10 +0
Dec19 190117 74.45 75.00 74.45 75.00 +0.76 2,330 34,350 +834
Mar20 190117 75.90 75.96 75.90 75.96 +0.65 40 2,481 +2
Total Volume and Open Interest 24,755 231,064 +239
Lumber(CME)
Mar19 190117 360.6 363.7 358.2 359.4 -2.1 475 2,755 +33
May19 190117 366.4 370.0 364.9 365.6 -3.7 135 752 +19
Jul19 190117 373.7 377.0 372.2 373.5 -0.7 4 156 -1
Sep19 190117 378.4 379.5 376.3 378.4 -0.7 0 11 +0
Total Volume and Open Interest 614 3,675 +40
Crude Oil(NYM)
Feb19 190117 52.30 52.58 50.98 52.07 -0.24 664,183 145,033 -31,774
Mar19 190117 52.60 52.88 51.29 52.36 -0.25 220,625 464,205 +15,655
Apr19 190117 52.90 53.19 51.64 52.69 -0.24 70,226 165,161 -332
May19 190117 53.25 53.56 52.08 53.11 -0.22 39,090 121,296 +10,967
Jun19 190117 53.67 54.00 52.50 53.55 -0.20 54,461 244,680 +6,471
Jul19 190117 53.79 54.28 52.87 53.91 -0.18 23,613 107,686 -980
Aug19 190117 54.12 54.38 53.33 54.15 -0.18 13,613 70,833 +2,454
Sep19 190117 54.25 54.52 53.41 54.30 -0.20 9,885 81,430 +261
Oct19 190117 54.22 54.69 53.55 54.39 -0.21 2,707 63,972 -215
Nov19 190117 54.28 54.59 53.66 54.44 -0.22 3,588 48,386 +630
Dec19 190117 54.40 54.80 53.54 54.45 -0.24 39,324 183,761 +824
Jan20 190117 54.17 54.58 53.80 54.43 -0.27 2,489 39,012 +1,240
Feb20 190117 54.42 54.42 53.83 54.42 -0.28 837 20,623 +213
Mar20 190117 54.15 54.51 53.67 54.40 -0.30 1,900 35,723 -546
Apr20 190117 54.39 54.39 54.15 54.39 -0.31 210 8,860 +8
May20 190117 54.38 54.38 54.23 54.38 -0.31 220 8,684 +17
Total Volume and Open Interest 1,170,314 2,103,777 +6,965
e-miNY Crude Oil(NYM)
Feb19 190117 52.300 52.575 50.975 52.075 -0.225 18,668 1,494 -198
Mar19 190117 52.600 52.875 51.300 52.350 -0.250 1,518 838 +36
Apr19 190117 52.900 53.175 51.725 52.700 -0.225 57 259 -9
May19 190117 53.075 53.525 52.275 53.100 -0.225 3 163 -2
Jun19 190117 53.475 53.950 52.650 53.550 -0.200 4 167 +0
Jul19 190117 54.000 54.000 53.900 53.900 -0.200 1 21 +0
Aug19 190117 54.150 54.150 54.150 54.150 -0.175 0 64 +0
Sep19 190117 54.300 54.300 54.300 54.300 -0.200 0 55 +0
Oct19 190117 54.350 54.400 54.150 54.400 -0.200 1 20 -1
Nov19 190117 54.450 54.450 54.175 54.450 -0.200 2 18 -2
Total Volume and Open Interest 20,257 3,285 -178
NY Harbor ULSD(NYM)
Feb19 190117 189.21 189.21 185.34 188.43 -1.03 64,075 67,040 -8,069
Mar19 190117 188.62 188.62 184.74 187.77 -1.08 51,640 80,353 -956
Apr19 190117 187.15 187.15 183.43 186.42 -1.01 27,707 50,872 +64
May19 190117 186.19 186.71 183.08 186.03 -1.02 12,973 29,051 +580
Jun19 190117 186.55 187.05 183.49 186.38 -1.00 11,776 34,005 -72
Jul19 190117 185.89 187.84 184.50 187.26 -0.97 4,306 18,434 +635
Aug19 190117 186.89 188.33 185.35 188.14 -0.94 1,635 8,333 +157
Sep19 190117 187.16 189.33 186.25 189.10 -0.92 1,197 9,425 +326
Oct19 190117 187.95 190.25 187.24 190.01 -0.93 464 5,632 +28
Nov19 190117 189.45 190.96 188.11 190.88 -0.93 339 4,703 -48
Dec19 190117 191.65 191.89 188.88 191.64 -0.92 3,739 24,775 -126
Jan20 190117 190.19 192.55 190.16 192.31 -0.89 607 4,674 +16
Feb20 190117 190.77 192.60 190.46 192.39 -0.87 403 3,771 +112
Mar20 190117 191.25 192.08 191.25 192.08 -0.86 185 3,048 +51
Total Volume and Open Interest 183,002 357,990 -6,740
RBOB Gasoline(NYM)
Feb19 190117 141.40 143.62 138.27 143.00 +1.41 64,967 89,057 -7,109
Mar19 190117 143.22 144.92 139.94 144.32 +1.04 57,395 123,691 +8,156
Apr19 190117 161.79 163.91 159.37 163.36 +0.62 20,239 57,264 +1,710
May19 190117 163.32 165.32 161.01 164.80 +0.48 11,687 39,931 -1,023
Jun19 190117 163.75 165.58 161.50 165.16 +0.40 12,397 35,438 +161
Jul19 190117 163.29 164.99 161.40 164.82 +0.35 6,735 19,309 +410
Aug19 190117 161.94 163.84 160.20 163.74 +0.27 3,120 7,994 +14
Sep19 190117 159.11 161.95 158.53 161.87 +0.24 2,592 16,965 -630
Oct19 190117 148.02 150.72 147.63 150.65 +0.22 640 9,033 +157
Nov19 190117 146.23 148.72 146.00 148.69 +0.09 336 5,496 +6
Total Volume and Open Interest 182,809 429,032 +2,143
e-miNY RBOB Gasoline(NYM)
Feb19 190117 141.10 143.00 141.10 143.00 +1.41 0 2 +0
Mar19 190117 144.32 144.32 144.32 144.32 +1.04      
Apr19 190117 163.36 163.36 163.36 163.36 +0.62      
May19 190117 164.80 164.80 164.80 164.80 +0.48      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb19 190117 3.412 3.593 3.367 3.413 +0.029 184,629 104,449 -12,017
Mar19 190117 3.180 3.307 3.144 3.174 +0.027 139,542 289,182 -4,107
Apr19 190117 2.864 2.904 2.834 2.850 +0.017 70,248 159,649 -1,219
May19 190117 2.820 2.863 2.803 2.816 +0.019 37,723 159,386 +2,491
Jun19 190117 2.862 2.900 2.846 2.859 +0.024 15,609 53,318 +1,051
Jul19 190117 2.890 2.936 2.885 2.902 +0.030 19,572 74,736 -502
Aug19 190117 2.887 2.930 2.883 2.899 +0.031 7,371 50,196 -460
Sep19 190117 2.866 2.901 2.855 2.870 +0.030 7,083 53,620 +351
Oct19 190117 2.897 2.924 2.880 2.895 +0.029 17,875 112,293 +1,979
Nov19 190117 2.955 2.971 2.930 2.945 +0.031 2,439 37,241 +573
Dec19 190117 3.094 3.115 3.075 3.094 +0.031 3,402 45,806 +774
Jan20 190117 3.194 3.208 3.171 3.186 +0.029 7,373 39,989 -1,011
Feb20 190117 3.109 3.123 3.104 3.115 +0.032 1,056 13,845 +69
Mar20 190117 2.933 2.933 2.912 2.924 +0.029 3,327 20,010 +296
Apr20 190117 2.601 2.602 2.572 2.585 +0.018 1,966 27,517 -461
May20 190117 2.536 2.542 2.520 2.534 +0.018 1,072 12,790 -186
Total Volume and Open Interest 524,394 1,315,746 -11,291
Brent Crude Oil(ICE)
Mar19 190117 61.05 61.54 60.04 61.18 -0.14 234,362 352,122 -10,819
Apr19 190117 61.00 61.51 60.05 61.16 -0.18 108,183 287,969 +7,054
May19 190117 61.19 61.66 60.22 61.32 -0.19 55,566 172,652 -1,551
Jun19 190117 61.32 61.78 60.35 61.44 -0.21 83,906 284,994 +1,928
Jul19 190117 61.35 61.79 60.39 61.47 -0.23 32,556 141,489 +3,396
Aug19 190117 61.37 61.79 60.43 61.48 -0.24 23,014 95,284 +476
Sep19 190117 61.32 61.72 60.39 61.41 -0.26 14,462 101,727 +40
Oct19 190117 61.24 61.61 60.35 61.34 -0.29 6,613 51,194 -92
Nov19 190117 61.32 61.54 60.33 61.28 -0.31 5,452 80,681 +189
Dec19 190117 61.16 61.50 60.27 61.20 -0.33 46,809 222,883 +1,155
Jan20 190117 60.52 61.35 60.51 61.17 -0.34 2,627 32,016 +403
Feb20 190117 60.36 61.14 60.36 61.14 -0.35 1,586 32,435 -604
Mar20 190117 61.13 61.13 61.13 61.13 -0.35 2,444 29,964 -205
Apr20 190117 61.11 61.11 61.11 61.11 -0.36 851 15,731 +243
Total Volume and Open Interest 644,626 2,320,199 +4,285
Gas Oil(ICE)
Feb19 190117 568.00 569.00 557.00 563.25 -5.00 79,966 128,489 -10,142
Mar19 190117 570.25 570.25 558.00 564.00 -5.00 84,988 150,608 +6,732
Apr19 190117 568.00 569.25 557.75 563.75 -5.25 34,857 85,274 +4,236
May19 190117 567.25 568.75 557.50 563.50 -5.00 15,195 43,500 +1,402
Jun19 190117 568.25 569.25 558.00 564.00 -4.75 34,154 77,204 +1,282
Jul19 190117 570.25 571.00 560.00 565.75 -4.75 10,087 32,370 -464
Aug19 190117 572.25 573.25 563.00 568.25 -4.50 5,477 26,614 -21
Sep19 190117 574.25 575.75 565.00 571.00 -4.25 6,095 31,531 -586
Oct19 190117 577.75 577.75 568.50 574.00 -4.50 3,904 24,448 +275
Nov19 190117 578.25 578.25 570.50 574.75 -4.50 2,735 15,454 +434
Total Volume and Open Interest 306,305 863,725 +8,981
Ethanol(CBOT)
Feb19 190117 1.264 1.280 1.252 1.269 +0.007 290 1,813 +27
Mar19 190117 1.273 1.300 1.270 1.288 +0.007 213 575 +59
Apr19 190117 1.298 1.313 1.294 1.312 +0.007 16 31 +2
May19 190117 1.325 1.325 1.325 1.325 +0.007 6 46 +1
Jun19 190117 1.343 1.343 1.343 1.343 +0.007 1 2 +0
Jul19 190117 1.348 1.348 1.348 1.348 +0.007      
Aug19 190117 1.348 1.348 1.348 1.348 +0.007      
Sep19 190117 1.332 1.332 1.332 1.332 +0.007      
Total Volume and Open Interest 526 2,467 +89
WTI Crude Oil(ICE)
Feb19 190117 52.10 52.57 51.00 52.07 -0.24 40,562 34,700 -4,285
Mar19 190117 52.40 52.88 51.30 52.36 -0.25 50,550 83,764 -580
Apr19 190117 52.72 53.18 51.65 52.69 -0.24 23,190 44,670 +889
May19 190117 53.06 53.54 52.08 53.11 -0.22 11,061 19,426 +328
Jun19 190117 53.36 53.94 52.53 53.55 -0.20 25,269 90,702 +1,131
Jul19 190117 53.64 54.27 52.91 53.91 -0.18 4,909 19,471 +925
Aug19 190117 53.89 54.49 53.19 54.15 -0.18 1,492 11,966 +97
Sep19 190117 54.05 54.64 53.37 54.30 -0.20 1,959 26,266 +362
Oct19 190117 54.16 54.71 53.50 54.39 -0.21 697 7,099 +28
Nov19 190117 54.44 54.44 54.44 54.44 -0.22 253 4,641 +11
Dec19 190117 54.28 54.76 53.61 54.45 -0.24 9,757 107,124 -31
Jan20 190117 54.43 54.43 54.43 54.43 -0.27 55 4,289 -30
Feb20 190117 54.42 54.42 54.42 54.42 -0.28 164 3,079 -77
Mar20 190117 54.40 54.40 54.40 54.40 -0.30 152 7,340 +89
Apr20 190117 54.39 54.39 54.39 54.39 -0.31 11 1,763 -5
May20 190117 54.38 54.38 54.38 54.38 -0.31 8 1,453 +8
Total Volume and Open Interest 174,808 577,480 -1,169
US Dollar Index(ICE)
Mar19 190117 95.710 95.925 95.625 95.713 +0.035 28,672 60,298 -1,804
Jun19 190117 95.205 95.375 95.125 95.188 +0.030 223 1,250 +82
Sep19 190117 94.723 94.723 94.723 94.723 +0.030 12 197 -12
Total Volume and Open Interest 28,909 61,790 -1,732
Australian Dollar(CME)
Mar19 190117 71.77 72.28 71.53 72.06 +0.21 105,943 123,441 -2,026
Jun19 190117 71.72 72.28 71.67 72.15 +0.21 15 901 +1
Sep19 190117 72.25 72.25 72.25 72.25 +0.21 7 114 +2
Total Volume and Open Interest 106,539 125,344 -2,103
British Pound(CME)
Mar19 190117 129.17 130.39 128.69 130.26 +1.15 171,723 216,387 +7,666
Jun19 190117 129.96 130.85 129.58 130.84 +1.15 312 1,271 +58
Sep19 190117 130.06 131.40 130.06 131.40 +1.17 2 347 +0
Total Volume and Open Interest 173,033 219,326 +7,695
Canadian Dollar(CME)
Mar19 190117 75.56 75.59 75.19 75.47 -0.12 57,152 150,253 -1,558
Jun19 190117 75.62 75.72 75.37 75.62 -0.12 32 2,757 -2
Sep19 190117 75.56 75.76 75.56 75.76 -0.11 10 1,071 +6
Dec19 190117 75.81 75.88 75.66 75.88 -0.11 26 447 +24
Total Volume and Open Interest 57,285 155,159 -2,024
Japanese Yen(CME)
Mar19 190117 92.07 92.43 91.81 91.95 -0.32 122,161 225,891 -1,163
Jun19 190117 92.93 93.10 92.52 92.65 -0.32 52 901 +18
Sep19 190117 93.36 93.36 93.36 93.36 -0.33 0 110 +0
Total Volume and Open Interest 123,657 229,295 -50
Swiss Franc(CME)
Mar19 190117 101.58 101.61 100.99 101.17 -0.36 25,382 62,395 -690
Jun19 190117 102.07 102.48 101.94 102.06 -0.38 3 96 +1
Sep19 190117 102.98 102.98 102.97 102.98 -0.37 0 21 +0
Total Volume and Open Interest 25,385 62,523 -689
EuroFX(CME)
Mar19 190117 114.51 114.61 114.25 114.45 -0.12 226,599 504,112 +2,971
Jun19 190117 115.44 115.45 115.19 115.34 -0.13 822 8,817 -220
Sep19 190117 116.14 116.25 116.14 116.25 -0.13 23 1,114 -1
Total Volume and Open Interest 229,526 525,052 +2,786
Mexican Peso(CME)
Feb19 190117 525.38 525.38 525.38 525.38 -1.25      
Mar19 190117 525.38 525.50 519.00 523.00 -1.25 83,118 190,147 -55
Total Volume and Open Interest 83,124 190,187 -52
Brazilian Real(CME)
Feb19 190117 267.50 268.10 264.90 266.70 -1.55 3,315 13,168 +207
Mar19 190117 267.00 267.50 264.40 266.15 -1.60 188 4,285 -72
Apr19 190117 265.60 265.60 264.35 265.60 -1.55      
May19 190117 265.05 265.05 265.05 265.05 -1.35      
Total Volume and Open Interest 3,503 17,453 +135
30-Year T-Bonds(CBOT)
Mar19 190117 145~110 145~240 144~270 145~010 -0~050 320,960 943,616 +4,354
Jun19 190117 144~270 145~040 144~090 144~140 -0~050 28 128 +6
Sep19 190117 144~140 144~140 144~140 144~140 -0~050      
Total Volume and Open Interest 320,988 943,744 +4,360
10-Year T-Notes(CBOT)
Mar19 190117 121~245 121~310 121~125 121~165 -0~065 1,555,787 4,058,437 -22,822
Jun19 190117 122~000 122~065 121~215 121~250 -0~065 4,278 18,478 +2,614
Sep19 190117 122~000 122~000 122~000 122~000 -0~065      
Total Volume and Open Interest 1,560,065 4,076,915 -20,208
5-Year T-Notes(CBOT)
Mar19 190117 114~146 114~184 114~072 114~094 -0~044 1,104,649 4,512,076 +27,048
Jun19 190117 114~196 114~220 114~104 114~124 -0~050 14,537 22,766 +14,375
Sep19 190117 114~124 114~124 114~124 114~124 -0~050      
Total Volume and Open Interest 1,119,186 4,534,842 +41,423
2 Year T-Notes(CBOT)
Mar19 190117 4~000 12~160 0~000 1~160 -0~160 341,808 2,637,173 +9,854
Jun19 190117 4~000 12~160 0~000 1~160 -0~160 6,943 38,289 +6,092
Sep19 190117 4~000 12~160 0~000 1~160 -0~160      
Total Volume and Open Interest 348,751 2,675,462 +15,946
Eurodollars(CME)
Mar19 190117 97.315 97.320 97.300 97.310 -0.005 241,684 1,435,523 -5,005
Jun19 190117 97.290 97.300 97.270 97.285 -0.005 268,410 1,249,150 +7,999
Sep19 190117 97.305 97.315 97.270 97.290 -0.010 255,018 1,173,740 -4,597
Dec19 190117 97.295 97.315 97.250 97.270 -0.025 357,665 1,647,960 -24,730
Mar20 190117 97.375 97.395 97.320 97.345 -0.025 256,806 1,040,567 -15,279
Jun20 190117 97.415 97.435 97.365 97.385 -0.025 250,441 990,984 +3,208
Sep20 190117 97.450 97.470 97.395 97.420 -0.025 209,360 768,400 -13,457
Dec20 190117 97.445 97.460 97.390 97.410 -0.025 239,135 892,724 -8,180
Mar21 190117 97.485 97.505 97.430 97.450 -0.025 128,040 597,417 +3,716
Jun21 190117 97.490 97.515 97.440 97.460 -0.025 116,996 435,956 +5,195
Sep21 190117 97.490 97.515 97.440 97.460 -0.025 120,646 344,085 +4,545
Dec21 190117 97.450 97.480 97.405 97.425 -0.025 104,275 334,252 +989
Mar22 190117 97.445 97.470 97.395 97.415 -0.020 45,627 272,154 +3,442
Jun22 190117 97.430 97.450 97.380 97.400 -0.020 42,261 235,347 -287
Sep22 190117 97.405 97.430 97.360 97.375 -0.025 42,413 174,474 -2,597
Dec22 190117 97.370 97.395 97.325 97.340 -0.025 32,434 142,319 -1,968
Mar23 190117 97.345 97.370 97.300 97.310 -0.025 31,450 71,415 +2,866
Jun23 190117 97.310 97.335 97.265 97.280 -0.025 24,075 81,290 -1,102
Total Volume and Open Interest 2,915,211 12,319,323 -38,839
Ultra T-Bond(CBOT)
Mar19 190117 159~08 159~28 158~28 159~03 unch 168,485 1,136,875 +8,910
Jun19 190117 160~07 160~26 160~07 160~07 unch 0 1 +0
Sep19 190117 160~07 160~07 160~07 160~07 unch      
Total Volume and Open Interest 168,485 1,136,876 +8,910
Ultra 10-Yr T-Note(CBOT)
Mar19 190117 129~235 130~005 129~105 129~150 -0~065 182,520 711,151 -6,781
Jun19 190117 129~085 129~215 129~070 129~085 -0~065      
Sep19 190117 129~085 129~085 129~085 129~085 -0~065      
Total Volume and Open Interest 182,520 711,151 -6,781
30 Day Federal Funds(CBOT)
Jan19 190117 97.598 97.600 97.598 97.598 unch 4,278 306,557 -866
Feb19 190117 97.600 97.605 97.595 97.600 unch 33,576 265,848 +10,824
Mar19 190117 97.605 97.610 97.595 97.595 -0.005 14,160 94,693 +128
Apr19 190117 97.605 97.610 97.595 97.600 unch 55,082 258,573 -3,378
May19 190117 97.595 97.600 97.590 97.590 unch 46,682 192,880 -3,443
Jun19 190117 97.585 97.590 97.575 97.575 -0.005 11,510 67,058 +1,872
Total Volume and Open Interest 287,068 2,038,912 +2,683
Japanese Govt Bonds(SGX)
Mar19 190117 152.57 153.08 152.50 152.59 +0.01 693 16,964 -39
Jun19 190117 152.59 152.59 152.59 152.59 +0.01      
Sep19 190117 152.59 152.59 152.59 152.59 +0.01      
Total Volume and Open Interest 693 16,964 -39
Euro-Buxl(EUREX)
Mar19 190117 182.66 183.08 181.68 181.92 -0.48 37,998 243,350 +5,965
Jun19 190117 180.42 180.42 180.42 180.42 -0.46 704 858 +0
Sep19 190117 178.92 178.92 178.92 178.92 -0.48      
Total Volume and Open Interest 38,702 244,208 +5,965
Euro-Bund(EUREX)
Mar19 190117 164.72 164.89 164.23 164.30 -0.29 706,551 1,976,603 +14,914
Jun19 190117 162.27 162.27 161.70 161.75 -0.29 798 4,214 +2,596
Sep19 190117 163.28 163.28 163.28 163.28 -0.29 8 17 +0
Total Volume and Open Interest 707,357 1,980,834 +17,510
Euro-Bobl(EUREX)
Mar19 190117 132.95 133.00 132.75 132.77 -0.13 377,153 1,453,137 -2,379
Jun19 190117 132.03 132.03 132.03 132.03 -0.13 5 7,135 +0
Sep19 190117 132.03 132.03 132.03 132.03 -0.13      
Total Volume and Open Interest 377,158 1,460,272 -2,379
Euro-Schatz(EUREX)
Mar19 190117 111.96 111.97 111.92 111.92 -0.03 266,332 1,895,472 +43,807
Jun19 190117 111.86 111.86 111.84 111.84 -0.02 596 1,157 +0
Sep19 190117 111.84 111.84 111.84 111.84 -0.02      
Total Volume and Open Interest 266,928 1,896,629 +43,807
3-Mth Euribor(EUREX)
Mar19 190117 100.305 100.305 100.305 100.305 +0.005 0 2,774 +0
Jun19 190117 100.290 100.290 100.290 100.290 unch 0 2,278 +0
Sep19 190117 100.270 100.270 100.270 100.270 unch 0 1,963 +0
Total Volume and Open Interest 0 14,028 +0
Long Gilt(LIFFE)
Mar19 190117 122~27 122~29 122~15 122~17 -0~06 170,790 791,856 -4,731
Jun19 190117 125~13 125~13 125~13 125~13 -0~05 0 10 +0
Total Volume and Open Interest 170,790 791,866 -4,731
3-Mth Short Sterling(LIFFE)
Mar19 190117 99.07 99.08 99.07 99.07 +0.01 65,080 833,667 -83
Jun19 190117 99.00 99.02 99.00 99.01 +0.02 41,999 450,606 +3,676
Sep19 190117 98.94 98.97 98.94 98.96 +0.03 51,114 514,906 -610
Dec19 190117 98.89 98.90 98.88 98.89 +0.01 61,109 517,862 -3,666
Mar20 190117 98.85 98.86 98.84 98.85 +0.01 39,828 268,803 -3,163
Jun20 190117 98.81 98.82 98.80 98.81 +0.00 65,240 283,236 +2,580
Total Volume and Open Interest 602,333 3,996,435 -5,974
3-Mth Euribor(LIFFE)
Mar19 190117 100.300 100.305 100.295 100.300 unch 71,135 533,814 -9,161
Jun19 190117 100.290 100.295 100.285 100.290 unch 35,857 703,206 +3,322
Sep19 190117 100.270 100.275 100.270 100.270 unch 44,614 686,016 +2,180
Total Volume and Open Interest 782,365 4,836,861 -11,734
3-Mth Aus T-Bills(SFE)
Mar19 190117 98.01 98.02 98.00 98.01 unch 14,131 195,508 +1,003
Jun19 190117 98.05 98.07 98.05 98.06 unch 15,131 235,620 +5,523
Sep19 190117 98.11 98.11 98.09 98.10 -0.01 7,763 185,427 -1,471
Dec19 190117 98.14 98.14 98.12 98.13 -0.02 17,062 189,436 +803
Mar20 190117 98.15 98.16 98.14 98.15 -0.01 9,221 122,931 -2,564
Jun20 190117 98.16 98.16 98.13 98.15 -0.01 5,055 111,291 +892
Sep20 190117 98.15 98.15 98.12 98.15 unch 2,799 54,561 -390
Dec20 190117 98.13 98.14 98.12 98.14 unch 2,529 38,477 -497
Mar21 190117 98.11 98.11 98.09 98.11 unch 86 5,479 +86
Jun21 190117 98.07 98.09 98.06 98.09 unch 43 3,521 -8
Total Volume and Open Interest 73,958 1,145,675 +3,439
10-Year Aus T-Bonds(SFE)
Mar19 190117 97.73 97.73 97.68 97.72 -0.01 122,755 1,238,963 +7,138
Jun19 190117 97.72 97.72 97.72 97.72 -0.01      
Total Volume and Open Interest 122,755 1,238,963 +7,138
3-Year Aus T-Bonds(SFE)
Mar19 190117 98.24 98.25 98.20 98.24 +0.00 147,527 1,127,055 +18,542
Jun19 190117 98.24 98.24 98.24 98.24 +0.00      
Total Volume and Open Interest 147,527 1,127,055 +18,542
Gold(CMX)
Feb19 190117 1293.9 1295.0 1288.3 1292.3 -1.5 242,065 240,369 -3,954
Apr19 190117 1300.5 1301.3 1294.8 1298.7 -1.6 27,915 168,090 +10,019
Jun19 190117 1306.3 1307.6 1301.1 1305.0 -1.6 5,168 49,944 +95
Aug19 190117 1311.8 1313.3 1308.3 1311.1 -1.5 2,437 18,527 +871
Oct19 190117 1318.3 1318.3 1316.2 1317.3 -1.5 164 2,626 +50
Dec19 190117 1323.5 1323.6 1319.9 1323.6 -1.5 944 11,815 -403
Feb20 190117 1331.2 1331.2 1327.3 1329.9 -1.5 175 5,541 +111
Apr20 190117 1335.9 1335.9 1335.9 1335.9 -1.5 6 1,622 +1
Jun20 190117 1339.2 1341.7 1339.0 1341.7 -1.4 7 853 +0
Aug20 190117 1347.3 1347.3 1347.3 1347.3 -1.4 0 4 +0
Oct20 190117 1353.2 1353.2 1353.2 1353.2 -1.4      
Dec20 190117 1357.9 1357.9 1357.9 1357.9 -1.4 0 998 +0
Total Volume and Open Interest 279,225 501,605 +6,777
Silver(CMX)
Mar19 190117 1562.5 1564.5 1548.0 1553.6 -10.2 61,682 143,550 +227
May19 190117 1572.0 1573.5 1558.0 1562.8 -10.1 2,338 19,927 +34
Jul19 190117 1582.0 1582.0 1567.0 1571.8 -10.2 1,393 16,000 +64
Sep19 190117 1589.0 1589.0 1578.5 1580.9 -10.2 463 4,328 +148
Dec19 190117 1603.0 1603.0 1589.5 1594.4 -10.0 547 6,289 +90
Mar20 190117 1617.5 1617.5 1605.5 1607.1 -10.0 1 384 +1
May20 190117 1615.4 1615.4 1615.4 1615.4 -10.0 0 2 +0
Total Volume and Open Interest 66,539 191,922 +553
Platinum(NYMEX)
Jan19 190117 807.8 807.8 807.8 807.8 +4.4 7 92 -4
Apr19 190117 809.5 816.1 803.6 812.3 +4.4 16,784 80,025 -140
Jul19 190117 815.8 821.2 809.1 817.8 +4.5 116 3,544 +5
Oct19 190117 821.0 823.2 821.0 823.2 +4.4 9 95 -2
Total Volume and Open Interest 16,922 83,822 -139
Palladium(NYMEX)
Mar19 190117 1322.00 1396.40 1320.20 1348.20 +29.70 3,600 23,839 -287
Jun19 190117 1307.00 1381.20 1307.00 1334.40 +29.40 90 3,967 +30
Sep19 190117 1291.00 1360.30 1291.00 1313.50 +29.40 17 286 +13
Total Volume and Open Interest 3,707 28,093 -244
Copper(CMX)
Mar19 190117 267.15 271.20 265.85 268.00 +0.65 65,693 145,656 +248
May19 190117 267.65 271.80 266.45 268.65 +0.75 9,541 55,365 -388
Jul19 190117 268.00 271.95 267.10 269.35 +1.00 6,241 27,561 -1,301
Sep19 190117 268.40 271.85 267.60 269.95 +1.20 1,712 17,080 +305
Dec19 190117 268.95 270.60 268.30 270.50 +1.30 838 13,562 -4
Total Volume and Open Interest 85,164 271,303 -1,190
E-mini DJIA Index(CBOT)
Mar19 190117 24160 24449 24010 24321 +170 224,202 74,113 -698
Jun19 190117 24180 24486 24043 24346 +170 291 1,091 +150
Sep19 190117 24371 24455 24085 24371 +170 1 15 +0
Dec19 190117 24397 24427 24209 24397 +156      
Total Volume and Open Interest 224,494 75,219 -548
S & P 500(CME)
Mar19 190117 2608.00 2645.00 2596.90 2635.20 +22.00 1,588 54,823 +764
Jun19 190117 2640.60 2640.60 2640.60 2640.60 +22.20 0 122 +0
Sep19 190117 2645.80 2645.80 2645.80 2645.80 +22.30      
Dec19 190117 2650.60 2650.60 2650.60 2650.60 +23.80      
Total Volume and Open Interest 1,588 54,945 +764
S & P 500 E-Mini(CME)
Mar19 190117 2614.50 2645.50 2596.50 2635.25 +22.00 1,532,494 2,596,574 -15,470
Jun19 190117 2618.00 2650.25 2601.25 2640.50 +22.00 8,530 55,892 +6,351
Sep19 190117 2610.00 2651.75 2607.25 2645.75 +22.25 156 2,673 +85
Dec19 190117 2642.50 2650.50 2616.00 2650.50 +23.75 0 66 +0
Total Volume and Open Interest 1,541,185 2,655,210 -9,033
NASDAQ 100 E-Mini(CME)
Mar19 190117 6670.00 6760.00 6612.25 6720.00 +53.75 492,324 206,872 -1,816
Jun19 190117 6699.00 6782.50 6638.00 6746.00 +54.00 600 1,721 +192
Sep19 190117 6772.00 6803.25 6671.00 6772.00 +53.50 50 306 +50
Total Volume and Open Interest 492,974 208,903 -1,574
S&P Midcap 400(CME) e-Mini
Mar19 190117 1775.30 1802.00 1764.00 1794.60 +17.20 12,955 68,889 -651
Jun19 190117 1798.40 1798.40 1771.10 1798.40 +16.40 0 3 +0
Sep19 190117 1801.90 1801.90 1801.90 1801.90 +16.50 0 1 +0
Total Volume and Open Interest 12,955 68,893 -651
Volatility Index(CBOE)
Jan19 190116 18.88 19.05 18.25 18.87 +0.04 63,594 35,371 -15,390
Feb19 190117 18.90 19.35 18.45 18.53 -0.50 92,285 182,391 +9,207
Mar19 190117 19.00 19.27 18.75 18.78 -0.30 30,399 51,825 +3,478
Apr19 190117 18.95 19.20 18.77 18.78 -0.30 14,725 40,198 +3,769
Total Volume and Open Interest 212,776 363,302 -16,583
S & P 600(CME)
Mar19 190117 915.70 915.70 915.70 915.70 +8.60      
Jun19 190117 916.30 916.30 916.30 916.30 +8.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190117 1453.10 1473.80 1445.50 1468.30 +14.10 145,658 466,785 -8,567
Jun19 190117 1452.30 1476.80 1450.90 1473.20 +14.40 1,126 1,590 +998
Sep19 190117 1480.30 1480.30 1480.30 1480.30 +13.90      
Total Volume and Open Interest 146,784 468,375 -7,569
Nikkei 225(CME)
Mar19 190117 20520 20630 20210 20515 +5 10,734 25,568 -447
Jun19 190117 20375 20480 20110 20395 +10 3 27 +0
Total Volume and Open Interest 10,737 25,595 -447
Nikkei 225(SGX)
Mar19 190117 20445 20575 20315 20340 -100 75,000 163,610 +2,469
Jun19 190117 20170 20170 20170 20170 -100 39 1,497 -12
Sep19 190117 20130 20130 20130 20130 -100      
Total Volume and Open Interest 75,063 179,343 +2,449
Nikkei 225 Mini(JPX)
Mar19 190117 20460 20565 20315 20350 -80 950,959 337,738 -9,266
Jun19 190117 20270 20380 20125 20180 -50 18,254 10,119 -384
Sep19 190117 20235 20310 20100 20110 -80 223 723 -82
Total Volume and Open Interest 1,014,742 373,527 -209,979
Nikkei 225(JPX)
Mar19 190117 20450 20570 20310 20350 -80 68,936 262,219 -4,463
Jun19 190117 20260 20380 20140 20180 -50 623 12,156 +114
Sep19 190117 20310 20310 20110 20110 -80 2 250 +0
Total Volume and Open Interest 69,584 374,058 -5,799
Nikkei 225(CME) Yen
Mar19 190117 20500 20605 20180 20495 +20 35,776 66,633 -3,554
Jun19 190117 20280 20375 20025 20310 +20 3 25 +1
Sep19 190117 20270 20270 20270 20270 +5      
Total Volume and Open Interest 35,794 66,684 -3,540
Nikkei 225(CME) e-Mini Yen
Mar19 190117 20490 20580 20230 20500 +20 1 9 +1
Jun19 190117 20310 20310 20310 20310 +20      
Sep19 190117 20270 20270 20270 20270 unch      
Total Volume and Open Interest 1 9 +1
CAC 40(EURONEXT)
Jan19 190117 4789.0 4821.5 4771.5 4794.5 -16.0 238,780 324,490 +23,014
Feb19 190117 4780.5 4819.0 4768.5 4791.5 -16.0 170,184 180,991 +123,993
Mar19 190117 4779.5 4807.0 4772.0 4789.5 -16.0 789 13,714 +506
Total Volume and Open Interest 409,753 585,735 +147,513
Hang Seng Index(HKFE)
Jan19 190117 26890 27041 26666 26769 -136 222,858 112,808 +3,368
Feb19 190117 26786 26983 26626 26733 -128 1,430 5,122 +851
Mar19 190117 26814 27020 26644 26742 -132 740 17,093 -110
Total Volume and Open Interest 225,220 138,534 +4,129
DAX(EUREX)
Mar19 190117 10913.5 10977.5 10814.5 10904.5 -13.0 110,781 119,525 -3,492
Jun19 190117 10897.0 10990.5 10845.0 10920.5 -13.0 88 1,039 +18
Sep19 190117 10952.0 10952.0 10910.0 10910.0 -13.0 2 11 +1
Total Volume and Open Interest 110,871 120,575 -3,473
Mini-DAX(EUREX)
Mar19 190117 10913.0 10976.0 10815.0 10904.5 -13.0 49,234 14,108 -966
Jun19 190117 10888.0 10970.0 10838.0 10920.5 -13.0 67 412 +5
Sep19 190117 10910.0 10910.0 10910.0 10910.0 -13.0 0 1 +0
Total Volume and Open Interest 49,301 14,521 -961
DJ EuroSTOXX 50(EUREX)
Mar19 190117 3059 3076 3041 3057 -6 1,029,771 3,601,093 -19,392
Jun19 190117 2967 2990 2960 2974 -6 5,107 173,363 -3
Sep19 190117 2965 2965 2965 2965 -6 0 3,455 +0
Total Volume and Open Interest 1,034,878 3,895,238 -12,395
Swiss Market Index(EUREX)
Mar19 190117 8745 8865 8737 8827 +53 35,968 199,972 -4,278
Jun19 190117 8562 8648 8562 8648 +51 98 16,783 -334
Sep19 190117 8622 8622 8622 8622 +52 0 2 +0
Total Volume and Open Interest 36,066 216,757 -4,612
FT-SE 100(EURONEXT)
Mar19 190117 6795.00 6799.50 6736.00 6772.00 -22.50 85,578 639,351 +2,156
Jun19 190117 6689.50 6689.50 6689.50 6689.50 -22.50 6 21 +0
Sep19 190117 6625.00 6625.00 6625.00 6625.00 -23.00 0 19 +0
Total Volume and Open Interest 85,584 639,393 +2,156
SPI 200(SFE)
Mar19 190117 5778.0 5799.0 5768.0 5788.0 +7.0 36,285 272,030 -1,033
Jun19 190117 5773.0 5773.0 5773.0 5773.0 +6.0 4 3,159 +0
Sep19 190117 5718.0 5718.0 5718.0 5718.0 +6.0 0 2,841 +0
Total Volume and Open Interest 36,894 280,921 -639
FTSE MIB(ISE)
Mar19 190117 19275.00 19430.00 19225.00 19392.00 +28.00 21,820 86,959 +2,045
Jun19 190117 18745.00 18900.00 18715.00 18867.00 +25.00 130 587 +55
Sep19 190117 18742.00 18742.00 18742.00 18742.00 +25.00 0 1 +0
Total Volume and Open Interest 21,950 87,547 +2,100
KOSPI 200(KFE)
Mar19 190117 272.45 273.80 271.35 272.35 +0.25 245,035 298,173 +13,055
Jun19 190117 272.30 274.00 271.80 272.75 +0.45 302 22,989 +32
Sep19 190117 273.40 273.40 273.40 273.40 +0.25 2 145 +0
Total Volume and Open Interest 245,343 361,530 +12,888
GSCI(CME)
Feb19 190117 403.05 407.55 401.40 405.95 +0.25 80 15,106 +76
Mar19 190117 408.45 408.45 408.45 408.45 +0.25      
Apr19 190117 410.30 410.30 410.30 410.30 +0.25      
Total Volume and Open Interest 154 18,226  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php