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 18, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190118 908.25 920.25 905.75 916.75 +9.00 87,043 326,847 +300
May19 190118 921.50 933.50 919.50 930.00 +9.00 22,841 147,471 +694
Jul19 190118 936.00 946.00 932.00 942.50 +8.50 20,337 128,305 -615
Aug19 190118 938.00 950.75 937.25 947.50 +8.50 4,492 12,334 +339
Sep19 190118 941.25 952.50 940.00 949.00 +8.00 532 4,856 -92
Nov19 190118 948.00 959.00 946.25 955.75 +7.50 7,574 55,970 -163
Jan20 190118 958.25 969.75 957.75 966.50 +7.00 294 4,899 +62
Mar20 190118 969.75 975.75 964.75 972.50 +7.25 140 1,495 +70
May20 190118 975.75 981.25 972.00 979.00 +7.25 11 606 +0
Jul20 190118 977.50 989.00 977.50 986.25 +7.00 65 1,174 +32
Aug20 190118 985.50 985.50 985.50 985.50 +7.00 0 53 +0
Sep20 190118 969.25 980.25 969.00 980.25 +7.00 0 51 +0
Nov20 190118 972.00 980.75 969.75 978.00 +5.25 79 1,328 +42
Jan21 190118 980.00 980.00 980.00 980.00 +5.25 0 4 +0
Total Volume and Open Interest 143,408 685,456 +669
Soybean Meal(CBOT)
Mar19 190118 312.20 316.50 312.00 315.10 +2.90 47,875 190,783 +1,514
May19 190118 316.00 319.90 315.70 318.60 +2.80 18,493 99,745 +618
Jul19 190118 319.70 323.60 319.60 322.30 +2.70 9,549 75,235 +169
Aug19 190118 321.80 325.10 321.10 323.80 +2.70 1,271 12,753 -170
Sep19 190118 323.20 326.40 322.90 325.10 +2.70 1,024 13,325 -108
Oct19 190118 323.50 326.80 323.30 325.60 +2.70 365 12,358 +90
Dec19 190118 324.70 328.60 324.70 327.50 +2.90 1,882 35,118 +11
Jan20 190118 326.50 329.40 326.30 328.50 +2.80 82 5,038 +8
Mar20 190118 329.80 330.20 329.20 329.30 +2.70 5 3,819 +5
May20 190118 330.30 331.10 330.30 330.30 +2.70 0 435 +0
Total Volume and Open Interest 80,546 449,642 +2,137
Soybean Oil(CBOT)
Mar19 190118 28.74 29.08 28.66 29.01 +0.24 37,447 210,728 +766
May19 190118 29.04 29.36 28.94 29.29 +0.25 10,377 110,410 +1,542
Jul19 190118 29.31 29.66 29.22 29.59 +0.26 8,470 85,272 +1,583
Aug19 190118 29.43 29.79 29.37 29.73 +0.27 692 15,065 +151
Sep19 190118 29.55 29.91 29.51 29.86 +0.26 604 13,375 +62
Oct19 190118 29.74 30.01 29.59 29.94 +0.25 459 8,979 +102
Dec19 190118 29.81 30.20 29.79 30.13 +0.24 2,287 38,867 +149
Jan20 190118 30.09 30.45 30.09 30.38 +0.24 135 3,272 +45
Mar20 190118 30.57 30.72 30.55 30.66 +0.23 103 5,495 +94
May20 190118 30.95 31.01 30.95 30.95 +0.22 0 2,225 +0
Total Volume and Open Interest 60,592 496,462 +4,500
Canola(WCE)
Jan19 190114 478.6 478.6 478.6 478.6 -3.6      
Mar19 190118 482.5 486.0 481.6 484.2 +1.0 6,969 111,730 -5,701
May19 190118 490.2 494.2 490.2 492.3 +1.1 4,100 41,005 +481
Jul19 190118 499.4 502.2 498.3 500.5 +1.7 2,976 18,894 +1,975
Nov19 190118 496.8 499.5 496.4 498.4 +1.2 765 9,757 +57
Total Volume and Open Interest 14,894 181,848 -3,149
Corn(CBOT)
Mar19 190118 379.75 383.00 377.75 381.75 +1.75 164,719 718,479 -6,810
May19 190118 388.00 391.00 386.25 390.00 +2.00 43,119 274,097 +2,018
Jul19 190118 395.25 398.50 393.75 397.25 +1.75 36,730 239,519 +1,398
Sep19 190118 398.50 401.25 397.00 399.75 +1.25 15,563 143,767 +622
Dec19 190118 403.00 406.00 401.75 403.75 +0.50 23,530 215,084 +1,829
Mar20 190118 412.00 414.75 411.00 412.75 +0.25 1,089 33,080 +206
May20 190118 416.50 419.50 416.25 417.50 unch 34 2,234 +2
Jul20 190118 421.75 424.50 420.75 422.25 +0.25 143 5,745 +79
Sep20 190118 414.25 414.25 414.25 414.25 +0.25 0 819 +0
Dec20 190118 412.50 415.00 412.00 413.75 +0.50 72 7,827 +27
Total Volume and Open Interest 285,000 1,641,123 -629
Wheat(CBOT)
Mar19 190118 519.75 522.75 515.25 517.75 unch 43,239 221,137 +67
May19 190118 525.00 527.75 520.75 523.50 +0.50 16,558 84,309 +290
Jul19 190118 528.50 532.75 524.00 528.75 +0.50 11,508 73,669 +216
Sep19 190118 537.50 541.00 532.00 536.75 unch 1,822 23,161 +244
Dec19 190118 550.00 554.00 546.75 550.00 +0.25 1,827 34,078 +402
Mar20 190118 559.00 563.25 554.50 559.50 +0.50 197 5,382 +36
Total Volume and Open Interest 75,219 447,750 +1,258
Wheat(KCBT)
Mar19 190118 505.75 509.00 503.25 506.00 +2.00 22,024 181,035 -1,589
May19 190118 515.25 518.75 513.00 515.25 +0.75 8,490 48,966 -1,123
Jul19 190118 525.25 528.50 522.50 524.50 unch 9,049 46,581 +1,649
Sep19 190118 536.00 540.00 534.25 536.75 +0.25 4,101 10,794 +101
Dec19 190118 555.00 556.00 550.75 552.75 -0.50 2,389 10,588 -650
Mar20 190118 567.25 567.25 561.75 563.50 -0.50 5 567 +0
May20 190118 567.75 570.50 567.25 568.50 -0.50 2 187 +0
Total Volume and Open Interest 46,066 299,393 -1,611
Wheat(MGE)
Mar19 190118 572.25 574.75 569.50 574.25 +2.25 2,457 30,901 -411
May19 190118 576.00 579.50 575.75 579.00 +2.25 1,415 15,588 +188
Jul19 190118 583.00 586.00 582.75 585.50 +2.25 321 5,343 +72
Sep19 190118 592.25 592.50 589.50 592.25 +1.75 139 6,205 -30
Dec19 190118 602.75 604.50 601.25 604.50 +1.00 12 3,574 -1
Mar20 190118 610.00 613.25 610.00 613.25 +0.50 0 206 +0
Total Volume and Open Interest 4,344 61,822 -182
Oats(CBOT)
Mar19 190118 296.00 299.50 296.00 298.75 +3.00 240 4,723 +51
May19 190118 294.75 295.75 293.25 295.00 +2.50 43 1,012 +18
Jul19 190118 293.00 293.75 293.00 293.50 +2.75 10 54 +1
Sep19 190118 284.75 284.75 284.25 284.25 +2.00 3 28 +0
Total Volume and Open Interest 296 6,000 +70
Rough Rice(CBOT)
Jan19 190114 10.43 10.43 10.43 10.43 -0.10      
Mar19 190118 10.57 10.69 10.53 10.63 +0.13 504 7,422 +10
May19 190118 10.76 10.84 10.73 10.80 +0.13 12 138 +0
Jul19 190118 10.82 10.98 10.82 10.94 +0.14 4 17 -2
Total Volume and Open Interest 520 7,579 +8
Live Cattle(CME)
Feb19 190118 127.035 127.180 126.230 126.535 -0.565 27,662 67,132 -4,645
Apr19 190118 127.135 127.535 126.430 127.385 +0.485 31,492 150,664 +3,075
Jun19 190118 116.980 117.550 116.450 117.450 +0.620 17,982 106,900 +1,342
Aug19 190118 113.150 113.730 112.730 113.600 +0.465 8,893 38,606 -217
Oct19 190118 114.730 115.230 114.330 115.100 +0.400 3,033 17,067 +382
Dec19 190118 117.200 117.680 116.750 117.535 +0.385 739 5,722 +283
Total Volume and Open Interest 89,994 388,551 +241
Feeder Cattle(CME)
Jan19 190118 141.435 141.985 140.830 141.450 +0.015 2,910 4,512 -705
Mar19 190118 142.700 143.650 142.150 142.830 -0.105 7,972 27,066 +138
Apr19 190118 143.985 144.935 143.500 144.400 +0.165 1,457 6,727 +36
May19 190118 144.450 145.450 143.950 145.050 +0.300 1,598 6,458 +81
Aug19 190118 148.880 149.685 148.380 149.300 +0.150 528 4,618 +154
Sep19 190118 148.850 149.935 148.735 149.500 +0.065 86 709 -3
Oct19 190118 149.750 149.750 149.035 149.685 +0.250 39 141 -8
Total Volume and Open Interest 14,617 50,410 -309
Lean Hogs(CME)
Feb19 190118 61.180 62.180 61.100 61.235 +0.385 22,143 36,250 -56
Apr19 190118 64.700 67.400 64.650 66.285 +1.650 20,209 76,338 +723
May19 190118 71.180 73.035 70.830 72.035 +1.400 179 1,502 -74
Jun19 190118 78.100 80.385 78.100 79.385 +1.500 10,703 38,461 -374
Jul19 190118 79.700 81.450 79.550 80.700 +1.350 2,834 16,887 +356
Aug19 190118 79.300 81.400 79.300 80.680 +1.480 3,214 21,262 -99
Oct19 190118 67.850 69.200 67.750 68.750 +1.250 999 11,361 +290
Dec19 190118 62.800 63.800 62.785 63.350 +0.615 346 2,184 +43
Total Volume and Open Interest 60,712 204,632 +823
Class III Milk(CME)
Jan19 190118 13.99 14.01 13.99 13.99 -0.01 164 4,348 +48
Feb19 190118 14.12 14.29 14.01 14.22 +0.08 361 4,436 -121
Mar19 190118 14.68 14.69 14.52 14.64 +0.01 297 4,064 +22
Apr19 190118 15.14 15.14 14.95 15.05 -0.09 148 2,375 +50
May19 190118 15.55 15.55 15.43 15.53 -0.03 81 2,066 +25
Jun19 190118 15.86 15.89 15.80 15.85 -0.03 47 1,971 +17
Jul19 190118 16.26 16.26 16.19 16.22 -0.04 17 1,487 +6
Aug19 190118 16.45 16.45 16.38 16.41 unch 45 1,235 +15
Sep19 190118 16.60 16.60 16.54 16.57 -0.03 50 1,397 +8
Oct19 190118 16.57 16.59 16.52 16.54 -0.05 8 1,032 +6
Nov19 190118 16.45 16.45 16.44 16.45 -0.02 4 1,043 +3
Dec19 190118 16.28 16.32 16.28 16.30 unch 8 958 +2
Jan20 190118 15.96 15.96 15.96 15.96 -0.03 0 33 +0
Total Volume and Open Interest 1,230 26,507 +81
Cocoa(ICE)
Mar19 190118 2348 2355 2297 2307 -28 21,298 86,999 -2,558
May19 190118 2380 2387 2330 2340 -29 12,902 53,029 -1,179
Jul19 190118 2403 2403 2350 2362 -27 4,512 38,696 -1,323
Sep19 190118 2416 2418 2367 2377 -26 1,039 25,788 +151
Dec19 190118 2427 2427 2375 2386 -26 585 25,380 +29
Mar20 190118 2430 2430 2385 2391 -26 1,436 17,660 +1,169
May20 190118 2428 2430 2391 2397 -25 343 3,564 +312
Total Volume and Open Interest 42,129 253,145 -3,405
Coffee "C"(ICE)
Mar19 190118 102.85 106.20 102.60 104.95 +2.55 22,430 125,773 -918
May19 190118 105.85 109.20 105.75 108.05 +2.50 13,334 66,281 +957
Jul19 190118 108.85 111.80 108.45 110.75 +2.50 3,878 38,633 +168
Sep19 190118 111.55 114.55 111.20 113.45 +2.45 3,377 26,767 +147
Dec19 190118 115.25 118.35 115.05 117.30 +2.45 1,460 15,273 +505
Mar20 190118 119.00 122.05 118.80 121.05 +2.45 365 6,242 +44
Total Volume and Open Interest 44,989 289,482 +920
Orange Juice(ICE)
Mar19 190118 119.60 121.30 119.40 119.85 +0.35 761 14,744 +165
May19 190118 120.65 121.95 120.60 120.85 +0.45 281 2,282 +163
Jul19 190118 122.30 122.75 122.20 122.35 +0.50 92 1,208 -1
Sep19 190118 124.00 124.55 123.95 124.10 +0.55 68 405 +18
Nov19 190118 126.50 126.50 126.05 126.05 +0.65 31 266 +16
Jan20 190118 128.00 128.00 127.90 127.90 +0.55 15 48 +15
Total Volume and Open Interest 1,376 19,081 +504
Sugar #11(ICE)
Mar19 190118 12.85 13.08 12.85 13.03 +0.18 65,215 327,880 -4,754
May19 190118 13.00 13.21 12.99 13.16 +0.16 32,783 214,720 -1,618
Jul19 190118 13.18 13.35 13.15 13.30 +0.15 21,480 137,044 +760
Oct19 190118 13.48 13.65 13.44 13.60 +0.15 7,476 109,722 +1,399
Mar20 190118 14.10 14.28 14.09 14.24 +0.16 2,763 54,776 +512
May20 190118 14.12 14.26 14.11 14.23 +0.15 367 11,774 +22
Jul20 190118 14.14 14.26 14.11 14.23 +0.17 207 10,567 -21
Oct20 190118 14.22 14.36 14.20 14.35 +0.19 144 13,926 +34
Total Volume and Open Interest 130,472 886,529 -3,670
London Cocoa(LCE)
Mar19 190118 1695 1697 1669 1671 -13 9,851 69,146 -2,476
May19 190118 1714 1714 1687 1690 -11 8,547 44,321 -455
Jul19 190118 1723 1723 1698 1701 -10 4,480 38,380 -706
Sep19 190118 1730 1731 1707 1710 -9 3,236 35,773 +751
Dec19 190118 1733 1733 1713 1716 -10 4,338 43,653 +1,605
Mar20 190118 1721 1725 1712 1715 -9 895 20,520 -161
May20 190118 1722 1722 1711 1714 -9 987 8,539 +898
Total Volume and Open Interest 32,408 264,496 -532
London Sugar(LCE)
Mar19 190118 349.30 354.00 348.50 353.20 +4.70 6,682 38,712 +197
May19 190118 358.00 362.00 357.00 361.30 +4.50 5,529 27,178 +966
Aug19 190118 362.70 366.70 362.40 366.30 +4.40 2,064 15,262 +200
Oct19 190118 366.90 369.70 365.80 369.70 +4.30 476 6,390 -118
Dec19 190118 372.40 375.30 371.60 375.30 +4.10 197 3,418 -33
Total Volume and Open Interest 15,061 94,729 +1,236
Cotton(ICE)
Mar19 190118 74.37 74.66 73.76 73.89 -0.48 14,341 121,506 -2,036
May19 190118 75.60 75.95 75.21 75.32 -0.34 6,039 42,339 +652
Jul19 190118 76.70 77.07 76.41 76.59 -0.20 1,729 27,436 -37
Oct19 190118 75.13 75.13 75.13 75.13 -0.35 0 10 +0
Dec19 190118 74.94 75.15 74.53 74.77 -0.23 1,829 35,061 +711
Mar20 190118 75.95 75.95 75.44 75.69 -0.27 228 2,466 -15
Total Volume and Open Interest 24,166 230,339 -725
Lumber(CME)
Mar19 190118 360.4 362.0 353.4 354.9 -4.5 580 2,731 -24
May19 190118 365.3 367.8 360.9 361.3 -4.3 142 774 +22
Jul19 190118 374.0 374.0 369.4 369.4 -4.1 64 195 +39
Sep19 190118 374.3 379.5 374.3 374.3 -4.1 23 28 +17
Total Volume and Open Interest 816 3,736 +61
Crude Oil(NYM)
Feb19 190118 52.23 53.92 52.09 53.80 +1.73 694,182 89,777 -55,256
Mar19 190118 52.53 54.14 52.37 54.04 +1.68 280,989 477,867 +13,662
Apr19 190118 52.79 54.42 52.68 54.30 +1.61 66,170 159,752 -5,409
May19 190118 53.08 54.79 53.07 54.64 +1.53 46,880 129,614 +8,318
Jun19 190118 53.49 55.16 53.49 54.99 +1.44 57,389 246,411 +1,731
Jul19 190118 54.30 55.41 54.06 55.27 +1.36 23,054 111,848 +4,162
Aug19 190118 54.47 55.60 54.37 55.43 +1.28 10,927 71,131 +298
Sep19 190118 54.58 55.66 54.39 55.51 +1.21 14,823 81,391 -39
Oct19 190118 54.86 55.67 54.71 55.53 +1.14 3,734 63,760 -212
Nov19 190118 54.80 55.60 54.61 55.51 +1.07 3,814 48,746 +360
Dec19 190118 54.40 55.71 54.40 55.45 +1.00 33,471 185,274 +1,513
Jan20 190118 54.92 55.55 54.43 55.37 +0.94 966 38,784 -228
Feb20 190118 55.51 55.51 55.12 55.30 +0.88 823 20,623 +0
Mar20 190118 54.50 55.48 54.46 55.24 +0.84 2,275 35,739 +16
Apr20 190118 55.17 55.17 55.17 55.17 +0.78 354 8,763 -97
May20 190118 55.11 55.11 55.11 55.11 +0.73 299 8,674 -10
Total Volume and Open Interest 1,264,992 2,073,277 -30,500
e-miNY Crude Oil(NYM)
Feb19 190118 52.200 53.900 52.100 53.800 +1.725 20,781 1,319 -175
Mar19 190118 52.550 54.150 52.375 54.050 +1.700 2,575 1,012 +174
Apr19 190118 52.725 54.375 52.725 54.300 +1.600 109 267 +8
May19 190118 53.600 54.725 53.325 54.650 +1.550 12 170 +7
Jun19 190118 54.175 55.375 54.175 55.000 +1.450 12 175 +8
Jul19 190118 54.000 55.275 54.000 55.275 +1.375 0 21 +0
Aug19 190118 55.425 55.425 55.425 55.425 +1.275 6 61 -3
Sep19 190118 55.225 55.500 55.225 55.500 +1.200 1 54 -1
Oct19 190118 54.625 55.625 54.625 55.525 +1.125 1 21 +1
Nov19 190118 55.500 55.500 55.500 55.500 +1.050 0 18 +0
Total Volume and Open Interest 23,497 3,304 +19
NY Harbor ULSD(NYM)
Feb19 190118 188.42 192.28 188.05 191.60 +3.17 60,860 61,705 -5,335
Mar19 190118 187.75 191.49 187.41 190.85 +3.08 50,038 85,023 +4,670
Apr19 190118 186.45 190.09 186.12 189.38 +2.96 28,073 52,988 +2,116
May19 190118 186.63 189.57 185.80 188.89 +2.86 9,493 29,244 +193
Jun19 190118 187.64 189.89 186.25 189.15 +2.77 11,520 33,753 -252
Jul19 190118 188.24 190.50 187.39 189.90 +2.64 2,409 18,364 -70
Aug19 190118 189.13 190.95 188.35 190.67 +2.53 2,010 8,766 +433
Sep19 190118 189.40 191.87 189.30 191.55 +2.45 884 9,393 -32
Oct19 190118 190.12 193.11 190.12 192.44 +2.43 622 5,935 +303
Nov19 190118 191.00 193.86 191.00 193.27 +2.39 609 4,791 +88
Dec19 190118 191.93 194.63 191.53 193.97 +2.33 3,819 24,507 -268
Jan20 190118 192.81 195.00 192.81 194.60 +2.29 903 4,884 +210
Feb20 190118 195.57 195.57 194.62 194.62 +2.23 571 3,892 +121
Mar20 190118 192.20 194.50 192.20 194.23 +2.15 274 2,977 -71
Total Volume and Open Interest 174,676 361,045 +3,055
RBOB Gasoline(NYM)
Feb19 190118 142.81 146.77 142.34 145.28 +2.28 78,951 81,389 -7,668
Mar19 190118 144.21 147.96 143.70 146.58 +2.26 65,234 130,415 +6,724
Apr19 190118 163.51 166.93 162.87 165.84 +2.48 27,468 59,512 +2,248
May19 190118 165.62 168.34 164.30 167.35 +2.55 12,104 39,612 -319
Jun19 190118 164.66 168.78 164.66 167.86 +2.70 11,856 35,706 +268
Jul19 190118 165.30 168.42 165.20 167.59 +2.77 6,872 20,213 +904
Aug19 190118 165.25 167.17 164.33 166.50 +2.76 3,884 7,981 -13
Sep19 190118 162.59 165.38 162.45 164.57 +2.70 3,686 16,020 -945
Oct19 190118 152.03 153.91 151.06 153.32 +2.67 1,850 9,037 +4
Nov19 190118 149.39 152.07 149.20 151.27 +2.58 1,070 5,526 +30
Total Volume and Open Interest 214,974 430,266 +1,234
e-miNY RBOB Gasoline(NYM)
Feb19 190118 145.28 145.28 145.28 145.28 +2.28 0 2 +0
Mar19 190118 146.58 146.58 146.58 146.58 +2.26      
Apr19 190118 165.84 165.84 165.84 165.84 +2.48      
May19 190118 167.35 167.35 167.35 167.35 +2.55      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb19 190118 3.436 3.499 3.201 3.482 +0.069 191,996 97,936 -6,513
Mar19 190118 3.196 3.248 3.040 3.239 +0.065 143,924 287,554 -1,628
Apr19 190118 2.849 2.887 2.806 2.883 +0.033 78,076 161,333 +1,684
May19 190118 2.812 2.851 2.783 2.846 +0.030 35,550 160,704 +1,318
Jun19 190118 2.854 2.894 2.827 2.892 +0.033 13,601 54,663 +1,345
Jul19 190118 2.898 2.940 2.873 2.939 +0.037 14,181 74,848 +112
Aug19 190118 2.882 2.938 2.873 2.937 +0.038 6,500 51,315 +1,119
Sep19 190118 2.863 2.907 2.844 2.907 +0.037 9,102 55,507 +1,887
Oct19 190118 2.874 2.932 2.871 2.932 +0.037 23,270 114,160 +1,867
Nov19 190118 2.935 2.979 2.922 2.979 +0.034 6,848 38,549 +1,308
Dec19 190118 3.090 3.131 3.072 3.131 +0.037 5,394 45,080 -726
Jan20 190118 3.182 3.224 3.165 3.224 +0.038 10,234 39,315 -674
Feb20 190118 3.113 3.155 3.098 3.155 +0.040 2,350 14,070 +225
Mar20 190118 2.929 2.961 2.910 2.961 +0.037 6,847 19,987 -23
Apr20 190118 2.588 2.599 2.571 2.599 +0.014 5,277 26,309 -1,208
May20 190118 2.534 2.549 2.528 2.549 +0.015 1,006 12,902 +112
Total Volume and Open Interest 560,908 1,318,506 +2,760
Brent Crude Oil(ICE)
Mar19 190118 61.33 63.00 61.32 62.70 +1.52 315,592 333,846 -18,276
Apr19 190118 61.27 62.86 61.27 62.59 +1.43 193,973 297,666 +9,697
May19 190118 61.49 62.94 61.44 62.68 +1.36 96,990 184,096 +11,444
Jun19 190118 61.60 63.02 61.52 62.77 +1.33 99,579 287,263 +2,269
Jul19 190118 61.62 62.99 61.54 62.76 +1.29 31,546 145,613 +4,124
Aug19 190118 61.82 62.92 61.53 62.74 +1.26 21,814 97,163 +1,879
Sep19 190118 61.60 62.84 61.45 62.65 +1.24 18,451 103,622 +1,895
Oct19 190118 61.52 62.71 61.37 62.56 +1.22 9,642 50,877 -317
Nov19 190118 61.58 62.61 61.30 62.47 +1.19 8,378 80,792 +111
Dec19 190118 61.33 62.50 61.20 62.36 +1.16 50,849 223,018 +135
Jan20 190118 61.50 62.38 61.50 62.29 +1.12 1,980 32,219 +203
Feb20 190118 62.22 62.22 62.22 62.22 +1.08 1,621 32,554 +119
Mar20 190118 62.17 62.17 62.17 62.17 +1.04 2,181 29,944 -20
Apr20 190118 62.11 62.11 62.11 62.11 +1.00 755 15,825 +94
Total Volume and Open Interest 885,266 2,331,724 +11,525
Gas Oil(ICE)
Feb19 190118 568.25 577.75 566.00 574.25 +11.00 57,891 123,855 -4,634
Mar19 190118 568.00 578.75 566.75 575.00 +11.00 75,399 153,898 +3,290
Apr19 190118 568.50 578.00 566.75 574.50 +10.75 40,909 92,317 +7,043
May19 190118 568.50 577.50 566.50 574.00 +10.50 14,308 44,971 +1,471
Jun19 190118 569.25 577.75 567.00 574.50 +10.50 30,345 75,991 -1,213
Jul19 190118 571.50 579.25 569.25 576.25 +10.50 7,959 32,873 +503
Aug19 190118 575.75 580.50 571.25 578.50 +10.25 4,301 26,139 -475
Sep19 190118 577.75 583.25 574.00 580.75 +9.75 3,890 31,538 +7
Oct19 190118 579.25 586.75 577.00 583.75 +9.75 3,019 25,128 +680
Nov19 190118 580.00 587.25 578.00 584.50 +9.75 2,106 15,219 -235
Total Volume and Open Interest 273,012 873,303 +9,578
Ethanol(CBOT)
Feb19 190118 1.263 1.282 1.258 1.279 +0.010 282 1,799 -14
Mar19 190118 1.280 1.300 1.278 1.299 +0.011 293 579 +4
Apr19 190118 1.312 1.325 1.306 1.320 +0.008 31 28 -3
May19 190118 1.333 1.333 1.333 1.333 +0.008 14 48 +2
Jun19 190118 1.351 1.351 1.351 1.351 +0.008 2 3 +1
Jul19 190118 1.356 1.356 1.356 1.356 +0.008      
Aug19 190118 1.356 1.356 1.356 1.356 +0.008      
Sep19 190118 1.340 1.340 1.340 1.340 +0.008      
Total Volume and Open Interest 622 2,457 -10
WTI Crude Oil(ICE)
Feb19 190118 52.44 53.89 52.36 53.80 +1.73 48,406 26,614 -8,086
Mar19 190118 52.65 54.14 52.60 54.04 +1.68 53,827 86,761 +2,997
Apr19 190118 53.06 54.42 52.94 54.30 +1.61 25,912 45,372 +702
May19 190118 53.45 54.79 53.33 54.64 +1.53 13,122 21,817 +2,391
Jun19 190118 53.93 55.15 53.81 54.99 +1.44 22,492 88,638 -2,064
Jul19 190118 54.25 55.42 54.09 55.27 +1.36 3,819 19,204 -267
Aug19 190118 54.70 55.58 54.38 55.43 +1.28 1,661 12,032 +66
Sep19 190118 54.90 55.70 54.52 55.51 +1.21 3,707 26,509 +243
Oct19 190118 54.63 55.70 54.63 55.53 +1.14 991 7,010 -89
Nov19 190118 55.51 55.51 55.51 55.51 +1.07 521 4,856 +215
Dec19 190118 54.98 55.60 54.60 55.45 +1.00 11,191 107,932 +808
Jan20 190118 55.37 55.37 55.37 55.37 +0.94 477 4,464 +175
Feb20 190118 55.30 55.30 55.30 55.30 +0.88 157 3,044 -35
Mar20 190118 55.28 55.28 55.24 55.24 +0.84 101 7,414 +74
Apr20 190118 55.17 55.17 55.17 55.17 +0.78 1 1,763 +0
May20 190118 55.11 55.11 55.11 55.11 +0.73 1 1,454 +1
Total Volume and Open Interest 191,671 574,999 -2,481
US Dollar Index(ICE)
Mar19 190118 95.720 96.050 95.665 95.993 +0.280 14,449 59,506 -792
Jun19 190118 95.160 95.515 95.160 95.478 +0.290 28 1,251 +1
Sep19 190118 94.740 95.012 94.740 95.012 +0.290 0 197 +0
Total Volume and Open Interest 14,477 60,999 -791
Australian Dollar(CME)
Mar19 190118 71.95 72.21 71.65 71.74 -0.32 82,383 122,543 -898
Jun19 190118 72.05 72.20 71.83 71.83 -0.32 43 865 -36
Sep19 190118 71.93 71.93 71.93 71.93 -0.32 0 114 +0
Total Volume and Open Interest 82,694 124,439 -905
British Pound(CME)
Mar19 190118 130.25 130.31 128.93 129.09 -1.17 126,336 213,497 -2,890
Jun19 190118 130.76 130.84 129.62 129.67 -1.17 51 1,251 -20
Sep19 190118 130.11 130.23 130.11 130.23 -1.17 7 347 +0
Total Volume and Open Interest 128,447 216,613 -2,713
Canadian Dollar(CME)
Mar19 190118 75.42 75.70 75.31 75.46 -0.01 48,829 149,303 -950
Jun19 190118 75.56 75.80 75.47 75.61 -0.01 46 2,756 -1
Sep19 190118 75.76 75.84 75.72 75.74 -0.02 14 1,074 +3
Dec19 190118 75.90 76.04 75.84 75.87 -0.01 49 496 +49
Total Volume and Open Interest 49,042 154,332 -827
Japanese Yen(CME)
Mar19 190118 91.98 92.12 91.41 91.50 -0.45 103,355 226,721 +830
Jun19 190118 92.60 92.70 92.19 92.20 -0.45 36 927 +26
Sep19 190118 92.92 92.92 92.92 92.92 -0.44 0 110 +0
Total Volume and Open Interest 105,663 229,193 -102
Swiss Franc(CME)
Mar19 190118 101.15 101.23 100.94 101.02 -0.15 14,955 62,136 -259
Jun19 190118 101.90 102.10 101.86 101.92 -0.14 3 97 +1
Sep19 190118 102.84 102.84 102.84 102.84 -0.14 0 21 +0
Total Volume and Open Interest 14,958 62,265 -258
EuroFX(CME)
Mar19 190118 114.45 114.65 114.08 114.25 -0.20 150,044 504,421 +309
Jun19 190118 115.41 115.51 115.00 115.14 -0.20 575 9,004 +187
Sep19 190118 116.29 116.35 115.96 116.05 -0.20 52 1,121 +7
Total Volume and Open Interest 151,290 525,546 +494
Mexican Peso(CME)
Feb19 190118 521.25 521.25 521.25 521.25 -4.13      
Mar19 190118 521.88 522.88 518.13 518.75 -4.25 48,167 191,957 +1,810
Total Volume and Open Interest 48,167 191,997 +1,810
Brazilian Real(CME)
Feb19 190118 266.70 268.10 265.00 265.40 -1.30 2,560 12,981 -187
Mar19 190118 266.15 267.55 264.55 264.90 -1.25 81 4,264 -21
Apr19 190118 264.45 266.45 264.45 264.45 -1.15      
May19 190118 263.85 263.85 263.85 263.85 -1.20      
Total Volume and Open Interest 2,641 17,245 -208
30-Year T-Bonds(CBOT)
Mar19 190118 145~010 145~070 144~090 144~170 -0~160 307,905 953,204 +9,588
Jun19 190118 144~090 144~180 143~230 143~300 -0~160 4,684 4,725 +4,597
Sep19 190118 143~300 143~300 143~300 143~300 -0~160      
Total Volume and Open Interest 312,589 957,929 +14,185
10-Year T-Notes(CBOT)
Mar19 190118 121~160 121~175 121~020 121~055 -0~110 1,180,543 4,064,279 +5,842
Jun19 190118 121~225 121~255 121~100 121~130 -0~120 3,924 20,261 +1,783
Sep19 190118 121~105 121~105 121~105 121~105 -0~215      
Total Volume and Open Interest 1,184,467 4,084,540 +7,625
5-Year T-Notes(CBOT)
Mar19 190118 114~092 114~104 113~314 114~016 -0~076 784,958 4,502,094 -9,982
Jun19 190118 114~100 114~132 114~022 114~042 -0~082 9,231 27,761 +4,995
Sep19 190118 114~042 114~042 114~042 114~042 -0~082      
Total Volume and Open Interest 794,189 4,529,855 -4,987
2 Year T-Notes(CBOT)
Mar19 190118 11~026 26~202 10~264 21~186 +20~026 328,635 2,617,182 -19,991
Jun19 190118 11~026 26~202 10~264 21~186 +20~026 11,328 44,332 +6,043
Sep19 190118 11~026 26~202 10~264 21~186 +20~026      
Total Volume and Open Interest 339,963 2,661,514 -13,948
Eurodollars(CME)
Mar19 190118 97.315 97.325 97.305 97.305 -0.005 236,555 1,432,279 -3,244
Jun19 190118 97.280 97.290 97.250 97.255 -0.030 202,507 1,254,697 +5,547
Sep19 190118 97.280 97.285 97.235 97.245 -0.045 205,902 1,190,185 +16,445
Dec19 190118 97.265 97.265 97.205 97.215 -0.055 266,092 1,646,304 -1,656
Mar20 190118 97.335 97.335 97.265 97.280 -0.065 249,601 1,017,212 -23,355
Jun20 190118 97.370 97.375 97.305 97.315 -0.070 185,524 978,674 -12,310
Sep20 190118 97.410 97.410 97.335 97.350 -0.070 136,884 773,699 +5,299
Dec20 190118 97.400 97.405 97.325 97.340 -0.070 142,644 887,111 -5,613
Mar21 190118 97.445 97.445 97.370 97.385 -0.065 76,327 595,081 -2,336
Jun21 190118 97.450 97.455 97.380 97.395 -0.065 65,638 431,026 -4,930
Sep21 190118 97.455 97.455 97.380 97.400 -0.060 75,435 344,502 +417
Dec21 190118 97.420 97.425 97.355 97.370 -0.055 63,521 336,453 +2,201
Mar22 190118 97.405 97.415 97.345 97.360 -0.055 30,860 274,309 +2,155
Jun22 190118 97.395 97.395 97.330 97.345 -0.055 24,607 233,500 -1,847
Sep22 190118 97.375 97.375 97.310 97.325 -0.050 33,549 178,787 +4,313
Dec22 190118 97.335 97.340 97.275 97.295 -0.045 17,874 141,762 -557
Mar23 190118 97.305 97.315 97.250 97.265 -0.045 23,903 72,589 +1,174
Jun23 190118 97.275 97.280 97.220 97.235 -0.045 18,308 81,848 +558
Total Volume and Open Interest 2,185,771 12,334,389 +15,066
Ultra T-Bond(CBOT)
Mar19 190118 159~04 159~10 158~05 158~15 -0~20 164,888 1,142,065 +5,190
Jun19 190118 159~19 160~09 159~14 159~19 -0~20 0 1 +0
Sep19 190118 159~19 159~19 159~19 159~19 -0~20      
Total Volume and Open Interest 164,888 1,142,066 +5,190
Ultra 10-Yr T-Note(CBOT)
Mar19 190118 129~145 129~170 128~290 129~025 -0~125 119,114 712,244 +1,093
Jun19 190118 128~280 128~280 128~250 128~280 -0~125      
Sep19 190118 128~280 128~280 128~280 128~280 -0~125      
Total Volume and Open Interest 119,114 712,244 +1,093
30 Day Federal Funds(CBOT)
Jan19 190118 97.598 97.600 97.598 97.598 unch 2,507 306,173 -384
Feb19 190118 97.600 97.600 97.595 97.595 -0.005 21,299 264,228 -1,620
Mar19 190118 97.595 97.600 97.590 97.595 unch 7,252 92,957 -1,736
Apr19 190118 97.600 97.600 97.590 97.595 -0.005 30,398 260,426 +1,853
May19 190118 97.590 97.590 97.575 97.580 -0.010 21,213 190,597 -2,283
Jun19 190118 97.575 97.575 97.555 97.560 -0.015 9,279 65,681 -1,377
Total Volume and Open Interest 190,659 2,031,202 -7,710
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 190118 181.76 181.96 180.70 181.26 -0.66 45,337 237,056 -6,294
Jun19 190118 179.90 179.90 179.70 179.76 -0.66 0 1,565 +707
Sep19 190118 178.26 178.26 178.26 178.26 -0.66      
Total Volume and Open Interest 45,337 238,621 -5,587
Euro-Bund(EUREX)
Mar19 190118 164.28 164.34 163.84 164.07 -0.23 638,525 1,935,441 -41,162
Jun19 190118 161.45 161.68 161.35 161.52 -0.23 2,774 4,224 +10
Sep19 190118 163.05 163.05 163.05 163.05 -0.23 0 17 +0
Total Volume and Open Interest 641,299 1,939,682 -41,152
Euro-Bobl(EUREX)
Mar19 190118 132.79 132.79 132.61 132.67 -0.10 352,918 1,466,489 +13,352
Jun19 190118 131.91 131.91 131.91 131.91 -0.12 2 11,808 +4,673
Sep19 190118 131.91 131.91 131.91 131.91 -0.12      
Total Volume and Open Interest 352,920 1,478,297 +18,025
Euro-Schatz(EUREX)
Mar19 190118 111.93 111.93 111.89 111.91 -0.01 267,763 1,894,870 -602
Jun19 190118 111.83 111.83 111.83 111.83 -0.01 28 1,167 +10
Sep19 190118 111.83 111.83 111.83 111.83 -0.01      
Total Volume and Open Interest 267,791 1,896,037 -592
3-Mth Euribor(EUREX)
Mar19 190118 100.300 100.300 100.300 100.300 -0.005 0 2,874 +100
Jun19 190118 100.290 100.290 100.290 100.290 unch 0 2,278 +0
Sep19 190118 100.270 100.270 100.270 100.270 unch 0 1,963 +0
Total Volume and Open Interest 0 14,278 +250
Long Gilt(LIFFE)
Mar19 190118 122~12 122~18 122~05 122~13 -0~04 269,398 795,411 +3,555
Jun19 190118 125~08 125~08 125~08 125~08 -0~05 4 14 +4
Total Volume and Open Interest 269,402 795,425 +3,559
3-Mth Short Sterling(LIFFE)
Mar19 190118 99.07 99.08 99.07 99.08 +0.01 50,207 826,003 -7,664
Jun19 190118 99.01 99.03 99.01 99.03 +0.01 68,601 454,040 +3,434
Sep19 190118 98.96 98.98 98.96 98.97 +0.01 113,624 510,347 -4,559
Dec19 190118 98.89 98.92 98.89 98.91 +0.02 95,828 522,791 +4,929
Mar20 190118 98.85 98.87 98.85 98.86 +0.01 67,858 268,996 +193
Jun20 190118 98.81 98.82 98.79 98.82 +0.01 70,925 285,876 +2,640
Total Volume and Open Interest 823,687 3,995,263 -1,172
3-Mth Euribor(LIFFE)
Mar19 190118 100.305 100.305 100.300 100.300 unch 69,678 538,147 +4,333
Jun19 190118 100.290 100.295 100.285 100.285 -0.005 122,313 696,791 -6,415
Sep19 190118 100.270 100.275 100.265 100.265 -0.005 90,833 675,742 -10,274
Total Volume and Open Interest 1,050,605 4,839,413 +2,552
3-Mth Aus T-Bills(SFE)
Mar19 190118 98.01 98.01 97.99 98.01 unch 23,792 190,615 -4,893
Jun19 190118 98.05 98.06 98.02 98.05 -0.01 23,264 233,770 -1,850
Sep19 190118 98.10 98.10 98.06 98.09 -0.01 13,457 187,457 +2,030
Dec19 190118 98.13 98.14 98.09 98.12 -0.01 25,468 193,044 +3,608
Mar20 190118 98.15 98.15 98.10 98.13 -0.02 17,683 126,110 +3,179
Jun20 190118 98.15 98.15 98.10 98.12 -0.03 10,972 113,173 +1,882
Sep20 190118 98.14 98.15 98.08 98.11 -0.04 6,823 56,176 +1,615
Dec20 190118 98.13 98.13 98.06 98.09 -0.05 4,003 38,037 -440
Mar21 190118 98.10 98.10 98.04 98.06 -0.05 171 5,431 -48
Jun21 190118 98.07 98.07 98.03 98.03 -0.06 106 3,545 +24
Total Volume and Open Interest 126,088 1,150,941 +5,266
10-Year Aus T-Bonds(SFE)
Mar19 190118 97.72 97.74 97.66 97.69 -0.03 133,387 1,234,808 -4,155
Jun19 190118 97.69 97.69 97.69 97.69 -0.03      
Total Volume and Open Interest 133,387 1,234,808 -4,155
3-Year Aus T-Bonds(SFE)
Mar19 190118 98.24 98.25 98.18 98.21 -0.03 170,153 1,115,471 -11,584
Jun19 190118 98.21 98.21 98.21 98.21 -0.03      
Total Volume and Open Interest 170,153 1,115,471 -11,584
Gold(CMX)
Feb19 190118 1291.9 1292.2 1280.1 1282.6 -9.7 181,387 234,776 -5,593
Apr19 190118 1298.3 1298.6 1286.3 1288.9 -9.8 17,570 170,906 +2,816
Jun19 190118 1302.9 1304.2 1292.6 1295.2 -9.8 5,180 50,645 +701
Aug19 190118 1308.0 1308.0 1299.5 1301.3 -9.8 4,741 20,032 +1,505
Oct19 190118 1308.4 1308.4 1306.7 1307.5 -9.8 228 2,646 +20
Dec19 190118 1322.0 1322.1 1312.0 1313.8 -9.8 1,122 11,749 -66
Feb20 190118 1325.1 1325.1 1320.1 1320.1 -9.8 208 5,729 +188
Apr20 190118 1326.1 1326.1 1326.1 1326.1 -9.8 55 1,672 +50
Jun20 190118 1331.9 1331.9 1331.9 1331.9 -9.8 0 853 +0
Aug20 190118 1337.5 1337.5 1337.5 1337.5 -9.8 0 4 +0
Oct20 190118 1343.4 1343.4 1343.4 1343.4 -9.8      
Dec20 190118 1348.1 1348.1 1348.1 1348.1 -9.8 0 998 +0
Total Volume and Open Interest 210,866 501,213 -392
Silver(CMX)
Mar19 190118 1558.5 1560.5 1535.0 1539.9 -13.7 49,138 144,533 +983
May19 190118 1565.0 1569.0 1543.5 1548.9 -13.9 1,344 19,729 -198
Jul19 190118 1576.0 1577.5 1553.5 1557.9 -13.9 153 16,023 +23
Sep19 190118 1566.5 1572.0 1566.0 1567.0 -13.9 124 4,292 -36
Dec19 190118 1594.5 1599.0 1576.0 1580.4 -14.0 463 6,510 +221
Mar20 190118 1598.0 1598.0 1593.1 1593.1 -14.0 0 384 +0
May20 190118 1601.4 1601.4 1601.4 1601.4 -14.0 0 2 +0
Total Volume and Open Interest 51,255 192,911 +989
Platinum(NYMEX)
Jan19 190118 797.8 797.8 797.8 797.8 -10.0 1 89 -3
Apr19 190118 812.6 818.2 797.5 802.1 -10.2 12,957 79,561 -464
Jul19 190118 816.6 823.5 804.0 807.6 -10.2 346 3,805 +261
Oct19 190118 810.0 813.0 810.0 813.0 -10.2 38 100 +5
Total Volume and Open Interest 13,345 83,622 -200
Palladium(NYMEX)
Mar19 190118 1358.10 1383.40 1324.60 1335.10 -13.10 5,576 23,707 -132
Jun19 190118 1350.60 1365.90 1312.50 1320.10 -14.30 258 4,067 +100
Sep19 190118 1340.90 1341.00 1299.20 1299.20 -14.30 52 311 +25
Total Volume and Open Interest 5,886 28,086 -7
Copper(CMX)
Mar19 190118 269.70 272.70 268.65 271.90 +3.90 72,869 142,897 -2,759
May19 190118 270.30 273.20 269.30 272.50 +3.85 10,839 55,054 -311
Jul19 190118 270.55 273.70 269.90 273.10 +3.75 4,595 26,493 -1,068
Sep19 190118 273.40 273.65 270.30 273.60 +3.65 938 17,123 +43
Dec19 190118 273.50 274.15 272.00 274.00 +3.50 246 13,570 +8
Total Volume and Open Interest 90,371 267,352 -3,951
E-mini DJIA Index(CBOT)
Mar19 190118 24336 24745 24298 24687 +366 184,061 76,795 +2,682
Jun19 190118 24328 24766 24328 24716 +370 223 1,133 +42
Sep19 190118 24741 24764 24370 24741 +370 2 16 +1
Dec19 190118 24756 24756 24756 24756 +359      
Total Volume and Open Interest 184,286 77,944 +2,725
S & P 500(CME)
Mar19 190118 2635.00 2677.20 2633.20 2671.60 +36.40 1,574 55,736 +913
Jun19 190118 2677.40 2677.40 2677.40 2677.40 +36.80 0 122 +0
Sep19 190118 2682.50 2682.50 2682.50 2682.50 +36.70      
Dec19 190118 2688.60 2688.60 2688.60 2688.60 +38.00      
Total Volume and Open Interest 1,574 55,858 +913
S & P 500 E-Mini(CME)
Mar19 190118 2636.75 2677.75 2632.75 2671.50 +36.25 1,330,329 2,594,020 -2,554
Jun19 190118 2642.00 2683.00 2638.75 2677.50 +37.00 5,642 57,874 +1,982
Sep19 190118 2652.50 2688.00 2644.25 2682.50 +36.75 148 2,613 -60
Dec19 190118 2678.00 2690.50 2678.00 2688.50 +38.00 1 66 +0
Total Volume and Open Interest 1,336,128 2,654,580 -630
NASDAQ 100 E-Mini(CME)
Mar19 190118 6722.75 6828.25 6712.00 6792.75 +72.75 443,742 210,537 +3,665
Jun19 190118 6745.50 6853.50 6740.00 6819.25 +73.25 331 1,708 -13
Sep19 190118 6798.00 6873.50 6796.75 6846.75 +74.75 28 330 +24
Total Volume and Open Interest 444,101 212,579 +3,676
S&P Midcap 400(CME) e-Mini
Mar19 190118 1794.30 1823.30 1791.90 1818.70 +24.10 13,884 68,785 -104
Jun19 190118 1822.50 1822.50 1822.50 1822.50 +24.10 0 3 +0
Sep19 190118 1826.10 1826.10 1826.10 1826.10 +24.20 0 1 +0
Total Volume and Open Interest 13,884 68,789 -104
Volatility Index(CBOE)
Jan19 190116 18.88 19.05 18.25 18.87 +0.04 63,594 35,371 -15,390
Feb19 190118 18.55 18.71 17.90 18.33 -0.20 83,040 181,503 -888
Mar19 190118 18.78 18.92 18.25 18.63 -0.15 39,604 58,198 +6,373
Apr19 190118 18.83 18.90 18.37 18.58 -0.20 17,445 40,370 +172
Total Volume and Open Interest 165,090 375,328 +12,026
S & P 600(CME)
Mar19 190118 924.50 924.50 924.50 924.50 +8.80      
Jun19 190118 925.20 925.20 925.20 925.20 +8.90      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190118 1469.90 1489.70 1466.60 1484.30 +16.00 113,699 466,381 -404
Jun19 190118 1479.30 1493.40 1472.60 1488.80 +15.60 41 1,611 +21
Sep19 190118 1496.00 1496.00 1496.00 1496.00 +15.70      
Total Volume and Open Interest 113,740 467,992 -383
Nikkei 225(CME)
Mar19 190118 20545 20990 20465 20950 +435 6,784 24,997 -571
Jun19 190118 20520 20815 20365 20815 +420 4 28 +1
Total Volume and Open Interest 6,788 25,025 -570
Nikkei 225(SGX)
Mar19 190118 20315 20670 20180 20625 +285 77,490 165,755 +2,145
Jun19 190118 20015 20455 20015 20455 +285 18 1,497 +0
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 190118 20515 20965 20435 20925 +430 26,578 67,621 +988
Jun19 190118 20595 20740 20275 20740 +430 2 25 +0
Sep19 190118 20695 20695 20695 20695 +425      
Total Volume and Open Interest 26,587 67,679 +995
Nikkei 225(CME) e-Mini Yen
Mar19 190118 20890 20930 20880 20930 +430 1 9 +0
Jun19 190118 20740 20740 20740 20740 +430      
Sep19 190118 20700 20700 20700 20700 +430      
Total Volume and Open Interest 1 9 +0
CAC 40(EURONEXT)
Jan19 190118 4820.0 4879.0 4818.0 4868.0 +73.5 150,111 157,825 -166,665
Feb19 190118 4816.5 4881.0 4814.0 4873.5 +82.0 105,855 206,957 +25,966
Mar19 190118 4838.0 4877.5 4836.0 4871.5 +82.0 201 13,758 +44
Total Volume and Open Interest 256,167 445,080 -140,655
Hang Seng Index(HKFE)
Jan19 190118 26785 27144 26764 27100 +331 198,999 112,556 -252
Feb19 190118 26734 27100 26734 27060 +327 668 5,282 +160
Mar19 190118 26775 27109 26763 27073 +331 590 17,022 -71
Total Volume and Open Interest 200,570 138,499 -35
DAX(EUREX)
Mar19 190118 10986.5 11254.0 10960.0 11212.0 +307.5 86,249 124,538 +5,013
Jun19 190118 10987.0 11255.0 10986.5 11228.0 +307.5 54 1,056 +17
Sep19 190118 10977.5 11217.5 10977.5 11217.5 +307.5 4 11 +0
Total Volume and Open Interest 86,307 125,605 +5,030
Mini-DAX(EUREX)
Mar19 190118 10970.0 11254.0 10961.0 11212.0 +307.5 37,584 15,566 +1,458
Jun19 190118 10994.0 11269.0 10985.0 11228.0 +307.5 52 437 +25
Sep19 190118 11105.0 11242.0 11105.0 11217.5 +307.5 0 1 +0
Total Volume and Open Interest 37,636 16,004 +1,483
DJ EuroSTOXX 50(EUREX)
Mar19 190118 3077 3132 3073 3126 +69 931,817 3,586,364 -14,729
Jun19 190118 2993 3048 2993 3043 +69 25 175,881 +2,518
Sep19 190118 2984 3034 2984 3034 +69 0 3,455 +0
Total Volume and Open Interest 938,842 3,894,027 -1,211
Swiss Market Index(EUREX)
Mar19 190118 8869 8956 8856 8922 +95 31,205 201,223 +1,251
Jun19 190118 8701 8743 8701 8743 +95 541 16,800 +17
Sep19 190118 8737 8737 8718 8718 +96 0 2 +0
Total Volume and Open Interest 31,746 218,025 +1,268
FT-SE 100(EURONEXT)
Mar19 190118 6793.50 6941.50 6793.50 6914.50 +142.50 91,838 637,330 -2,021
Jun19 190118 6832.50 6832.50 6832.50 6832.50 +143.00 1 21 +0
Sep19 190118 6768.50 6768.50 6768.50 6768.50 +143.50 0 19 +0
Total Volume and Open Interest 91,839 637,372 -2,021
SPI 200(SFE)
Mar19 190118 5785.0 5834.0 5767.0 5821.0 +33.0 33,216 272,209 +179
Jun19 190118 5806.0 5806.0 5806.0 5806.0 +33.0 280 3,327 +168
Sep19 190118 5751.0 5751.0 5751.0 5751.0 +33.0 0 2,841 +0
Total Volume and Open Interest 34,564 282,232 +1,311
FTSE MIB(ISE)
Mar19 190118 19535.00 19650.00 19455.00 19601.00 +209.00 17,892 85,302 -1,657
Jun19 190118 18990.00 19125.00 18970.00 19076.00 +209.00 60 596 +9
Sep19 190118 19010.00 19010.00 18951.00 18951.00 +209.00 1 1 +0
Total Volume and Open Interest 17,953 85,899 -1,648
KOSPI 200(KFE)
Mar19 190118 272.30 274.85 272.10 274.75 +2.40 195,223 297,535 -638
Jun19 190118 270.10 275.20 270.10 275.15 +2.40 190 22,973 -16
Sep19 190118 275.80 275.80 275.80 275.80 +2.40 0 145 +0
Total Volume and Open Interest 196,263 360,884 -646
GSCI(CME)
Feb19 190118 406.75 413.15 406.75 412.90 +6.95 35 15,131 +25
Mar19 190118 415.40 415.40 415.40 415.40 +6.95      
Apr19 190118 417.25 417.25 417.25 417.25 +6.95      
Total Volume and Open Interest 35 15,131 -3,095
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