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 Tue January 22, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190122 916.50 919.50 899.50 909.25 -7.50 103,132 324,197 -2,650
May19 190122 930.00 932.75 913.50 922.75 -7.25 28,891 150,561 +3,090
Jul19 190122 942.50 945.25 926.50 935.75 -6.75 25,875 127,180 -1,125
Aug19 190122 947.75 950.00 931.75 941.00 -6.50 4,139 12,988 +654
Sep19 190122 951.25 951.25 934.50 943.50 -5.50 1,778 5,154 +298
Nov19 190122 955.25 957.50 941.75 950.25 -5.50 14,601 57,103 +1,133
Jan20 190122 965.00 968.25 952.75 961.50 -5.00 915 5,128 +229
Mar20 190122 970.75 974.00 958.50 968.00 -4.50 171 1,536 +41
May20 190122 979.00 979.75 966.00 974.00 -5.00 68 646 +40
Jul20 190122 986.00 986.50 972.50 980.75 -5.50 95 1,239 +65
Aug20 190122 980.00 980.00 980.00 980.00 -5.50 0 53 +0
Sep20 190122 974.50 974.50 974.50 974.50 -5.75 0 51 +0
Nov20 190122 977.00 978.50 967.00 974.50 -3.50 102 1,338 +10
Jan21 190122 976.50 976.50 976.50 976.50 -3.50 0 4 +0
Total Volume and Open Interest 179,771 687,241 +1,785
Soybean Meal(CBOT)
Mar19 190122 314.30 315.70 310.10 313.00 -2.10 69,938 191,041 +258
May19 190122 317.90 319.20 313.80 316.70 -1.90 33,335 102,314 +2,569
Jul19 190122 321.10 323.00 317.60 320.40 -1.90 15,793 75,029 -206
Aug19 190122 322.10 324.50 319.30 321.90 -1.90 1,037 12,856 +103
Sep19 190122 323.80 325.60 320.70 323.10 -2.00 924 13,375 +50
Oct19 190122 324.30 326.10 321.30 323.70 -1.90 765 12,391 +33
Dec19 190122 327.20 328.00 323.00 325.60 -1.90 3,509 34,740 -378
Jan20 190122 328.00 328.80 325.20 326.80 -1.70 272 5,042 +4
Mar20 190122 328.50 329.70 324.90 327.40 -1.90 5 3,817 -2
May20 190122 330.30 330.40 327.10 328.30 -2.00 0 435 +0
Total Volume and Open Interest 125,578 452,073 +2,431
Soybean Oil(CBOT)
Mar19 190122 29.19 29.23 28.76 29.06 +0.05 47,060 212,952 +2,224
May19 190122 29.46 29.50 29.05 29.34 +0.05 15,354 112,113 +1,703
Jul19 190122 29.77 29.80 29.34 29.64 +0.05 12,458 85,734 +462
Aug19 190122 29.90 29.93 29.49 29.77 +0.04 2,687 14,850 -215
Sep19 190122 29.98 30.06 29.62 29.91 +0.05 623 13,433 +58
Oct19 190122 30.12 30.14 29.70 30.00 +0.06 927 9,219 +240
Dec19 190122 30.32 30.33 29.89 30.20 +0.07 3,329 38,958 +91
Jan20 190122 30.52 30.57 30.30 30.45 +0.07 420 3,501 +229
Mar20 190122 30.84 30.84 30.60 30.73 +0.07 164 5,409 -86
May20 190122 31.14 31.14 30.88 31.02 +0.07 7 2,230 +5
Total Volume and Open Interest 83,029 501,173 +4,711
Canola(WCE)
Jan19 190114 478.6 478.6 478.6 478.6 -3.6      
Mar19 190122 482.0 486.5 482.0 485.5 +2.9 13,266 109,899 -163
May19 190122 490.7 494.5 490.7 493.5 +2.9 6,013 42,409 +1,047
Jul19 190122 498.3 502.4 498.3 501.5 +3.2 3,586 22,332 +2,446
Nov19 190122 498.9 499.9 497.3 498.7 +1.8 285 10,569 +154
Total Volume and Open Interest 23,251 185,728 +3,499
Corn(CBOT)
Mar19 190122 380.75 382.25 376.75 379.00 -2.75 207,625 707,861 -10,618
May19 190122 388.75 390.50 385.25 387.25 -2.75 69,895 273,061 -1,036
Jul19 190122 396.25 398.00 392.75 395.00 -2.25 49,017 238,811 -708
Sep19 190122 398.25 400.25 395.25 397.00 -2.75 17,722 143,599 -168
Dec19 190122 402.50 404.00 399.00 400.75 -3.00 28,619 218,708 +3,624
Mar20 190122 411.25 412.75 408.00 409.75 -3.00 2,288 33,457 +377
May20 190122 417.50 417.50 413.25 415.00 -2.50 56 2,251 +17
Jul20 190122 420.75 422.50 418.00 419.50 -2.75 255 5,854 +109
Sep20 190122 412.25 412.25 412.25 412.25 -2.00 2 820 +1
Dec20 190122 413.00 414.00 411.00 412.50 -1.25 240 7,849 +22
Total Volume and Open Interest 375,734 1,632,750 -8,373
Wheat(CBOT)
Mar19 190122 518.00 526.00 514.25 521.25 +3.50 65,567 222,226 +1,089
May19 190122 524.00 531.25 520.25 527.00 +3.50 16,892 84,622 +313
Jul19 190122 527.75 536.00 525.50 532.75 +4.00 9,441 74,189 +520
Sep19 190122 536.75 544.00 534.00 541.25 +4.50 2,218 23,488 +327
Dec19 190122 549.50 556.50 547.50 554.50 +4.50 2,476 34,382 +304
Mar20 190122 563.00 565.50 557.25 564.00 +4.50 634 5,554 +172
Total Volume and Open Interest 97,290 450,428 +2,678
Wheat(KCBT)
Mar19 190122 506.00 514.00 502.75 509.75 +3.75 39,694 177,692 -3,343
May19 190122 515.25 523.00 511.75 518.75 +3.50 19,047 48,970 +4
Jul19 190122 525.00 532.00 520.75 528.25 +3.75 9,793 47,531 +950
Sep19 190122 537.00 543.75 532.75 540.00 +3.25 1,336 11,127 +333
Dec19 190122 551.75 559.00 548.00 555.25 +2.50 1,536 11,382 +794
Mar20 190122 569.50 570.00 559.00 565.75 +2.25 69 613 +46
May20 190122 570.75 573.75 563.75 570.75 +2.25 6 190 +3
Total Volume and Open Interest 71,495 298,190 -1,203
Wheat(MGE)
Mar19 190122 572.75 579.25 567.75 572.00 -2.25 4,108 30,631 -270
May19 190122 577.00 583.50 572.00 576.50 -2.50 1,565 15,933 +345
Jul19 190122 584.50 589.75 578.75 583.00 -2.50 455 5,486 +143
Sep19 190122 594.25 596.25 586.75 590.00 -2.25 183 6,190 -15
Dec19 190122 606.00 608.50 602.75 602.75 -1.75 70 3,568 -6
Mar20 190122 615.25 615.25 611.25 611.25 -2.00 10 206 +0
Total Volume and Open Interest 6,391 62,019 +197
Oats(CBOT)
Mar19 190122 298.00 299.75 296.00 297.00 -1.75 246 4,752 +29
May19 190122 294.25 295.50 293.00 294.50 -0.50 99 1,014 +2
Jul19 190122 291.25 292.50 291.25 292.50 -1.00 12 50 -4
Sep19 190122 283.50 283.50 283.50 283.50 -0.75 4 28 +0
Total Volume and Open Interest 376 6,035 +35
Rough Rice(CBOT)
Jan19 190114 10.43 10.43 10.43 10.43 -0.10      
Mar19 190122 10.60 10.81 10.58 10.65 +0.02 152 7,412 -10
May19 190122 10.77 10.98 10.77 10.84 +0.04 8 140 +2
Jul19 190122 11.09 11.09 10.97 10.97 +0.03 12 29 +12
Total Volume and Open Interest 172 7,583 +4
Live Cattle(CME)
Feb19 190122 125.900 126.035 124.850 125.135 -1.400 16,491 64,982 -2,150
Apr19 190122 126.700 126.980 125.650 126.080 -1.305 23,945 151,053 +389
Jun19 190122 116.900 117.250 116.200 116.430 -1.020 14,610 106,991 +91
Aug19 190122 113.100 113.400 112.600 112.930 -0.670 6,495 39,092 +486
Oct19 190122 114.500 114.800 114.100 114.450 -0.650 2,403 17,096 +29
Dec19 190122 117.035 117.180 116.580 116.885 -0.650 1,129 5,954 +232
Total Volume and Open Interest 65,440 387,727 -824
Feeder Cattle(CME)
Jan19 190122 141.000 141.435 140.150 141.050 -0.400 2,062 4,275 -237
Mar19 190122 142.250 142.285 141.200 141.500 -1.330 7,269 27,717 +651
Apr19 190122 143.750 143.785 142.685 142.950 -1.450 2,260 6,493 -234
May19 190122 144.500 144.500 143.350 143.600 -1.450 1,802 6,404 -54
Aug19 190122 148.630 148.650 147.700 147.880 -1.420 877 4,794 +176
Sep19 190122 148.700 148.750 148.050 148.380 -1.120 149 720 +11
Oct19 190122 148.735 148.735 148.250 148.435 -1.250 25 137 -4
Total Volume and Open Interest 14,460 50,716 +306
Lean Hogs(CME)
Feb19 190122 61.735 62.035 60.850 61.485 +0.250 16,570 33,748 -2,502
Apr19 190122 66.580 66.830 65.385 66.100 -0.185 17,879 79,410 +3,072
May19 190122 71.730 72.500 71.600 72.035 unch 103 1,488 -14
Jun19 190122 79.950 79.950 79.230 79.680 +0.295 8,130 37,998 -463
Jul19 190122 81.400 81.400 80.730 81.300 +0.600 3,746 17,431 +544
Aug19 190122 80.930 81.450 80.700 81.385 +0.705 3,135 21,193 -69
Oct19 190122 69.000 69.250 68.600 69.200 +0.450 1,380 11,657 +296
Dec19 190122 63.500 63.850 63.285 63.785 +0.435 200 2,219 +35
Total Volume and Open Interest 51,188 205,552 +920
Class III Milk(CME)
Jan19 190122 14.00 14.01 13.99 13.99 unch 273 4,326 -22
Feb19 190122 14.18 14.33 14.11 14.13 -0.09 441 4,539 +103
Mar19 190122 14.66 14.75 14.48 14.49 -0.15 421 4,143 +79
Apr19 190122 15.11 15.13 14.86 14.88 -0.17 262 2,450 +75
May19 190122 15.62 15.62 15.35 15.40 -0.13 187 2,134 +68
Jun19 190122 15.85 15.93 15.75 15.76 -0.09 49 1,955 -16
Jul19 190122 16.23 16.27 16.12 16.14 -0.08 81 1,500 +13
Aug19 190122 16.41 16.43 16.32 16.35 -0.06 77 1,254 +19
Sep19 190122 16.65 16.65 16.48 16.51 -0.06 68 1,421 +24
Oct19 190122 16.50 16.57 16.50 16.50 -0.04 62 1,056 +24
Nov19 190122 16.43 16.43 16.40 16.40 -0.05 37 1,049 +6
Dec19 190122 16.28 16.28 16.25 16.25 -0.05 26 961 +3
Jan20 190122 15.92 15.92 15.92 15.92 -0.04 0 33 +0
Total Volume and Open Interest 1,984 26,883 +376
Cocoa(ICE)
Mar19 190122 2294 2303 2226 2246 -61 16,570 86,680 -319
May19 190122 2327 2333 2266 2281 -59 10,610 52,473 -556
Jul19 190122 2350 2356 2287 2302 -60 4,112 38,817 +121
Sep19 190122 2367 2371 2304 2318 -59 813 25,908 +120
Dec19 190122 2373 2373 2315 2329 -57 1,265 26,232 +852
Mar20 190122 2379 2379 2322 2336 -55 432 17,766 +106
May20 190122 2355 2355 2336 2343 -54 512 3,893 +329
Total Volume and Open Interest 34,737 254,127 +982
Coffee "C"(ICE)
Mar19 190122 104.90 105.75 102.80 103.35 -1.60 17,797 126,272 +499
May19 190122 107.95 108.80 106.10 106.60 -1.45 9,691 65,609 -672
Jul19 190122 110.60 111.50 108.85 109.35 -1.40 6,638 37,533 -1,100
Sep19 190122 113.75 114.20 111.75 112.15 -1.30 2,780 27,559 +792
Dec19 190122 117.65 118.10 115.50 116.00 -1.30 1,117 15,165 -108
Mar20 190122 120.80 121.50 119.35 119.80 -1.25 491 6,392 +150
Total Volume and Open Interest 38,993 289,030 -452
Orange Juice(ICE)
Mar19 190122 120.00 121.20 118.40 119.20 -0.65 470 14,865 +121
May19 190122 120.85 121.00 119.40 120.15 -0.70 71 2,287 +5
Jul19 190122 122.40 122.70 121.25 121.95 -0.40 31 1,212 +4
Sep19 190122 124.25 124.60 123.20 123.90 -0.20 9 412 +7
Nov19 190122 125.75 125.85 125.25 125.85 -0.20 3 267 +1
Jan20 190122 127.50 127.80 127.25 127.80 -0.10 0 48 +0
Total Volume and Open Interest 584 19,219 +138
Sugar #11(ICE)
Mar19 190122 13.08 13.08 12.82 12.93 -0.10 59,538 324,265 -3,615
May19 190122 13.20 13.20 12.96 13.06 -0.10 26,245 214,515 -205
Jul19 190122 13.31 13.33 13.09 13.20 -0.10 16,344 137,837 +793
Oct19 190122 13.62 13.62 13.39 13.50 -0.10 10,452 109,965 +243
Mar20 190122 14.24 14.24 14.03 14.15 -0.09 5,203 56,034 +1,258
May20 190122 14.22 14.22 14.03 14.15 -0.08 382 11,897 +123
Jul20 190122 14.19 14.20 14.08 14.14 -0.09 290 10,637 +70
Oct20 190122 14.29 14.30 14.17 14.25 -0.10 138 13,893 -33
Total Volume and Open Interest 118,641 885,190 -1,339
London Cocoa(LCE)
Mar19 190122 1669 1673 1621 1633 -35 6,551 69,010 +1,158
May19 190122 1688 1688 1639 1650 -33 5,554 45,003 -97
Jul19 190122 1698 1698 1648 1659 -34 3,393 39,447 +537
Sep19 190122 1707 1707 1658 1668 -33 1,318 36,572 +389
Dec19 190122 1706 1706 1666 1676 -31 1,569 44,740 +267
Mar20 190122 1705 1705 1668 1678 -28 506 20,448 -46
May20 190122 1705 1705 1669 1679 -27 140 9,243 +101
Total Volume and Open Interest 19,033 268,789 +2,309
London Sugar(LCE)
Mar19 190122 353.30 353.30 347.60 348.60 -6.10 4,300 38,094 -64
May19 190122 361.10 361.40 356.30 357.20 -5.90 3,161 29,381 +868
Aug19 190122 367.20 367.20 361.90 362.80 -5.30 949 15,778 +257
Oct19 190122 370.10 370.10 365.30 366.20 -5.20 703 6,648 +138
Dec19 190122 374.90 374.90 371.50 371.70 -5.20 168 3,459 +29
Total Volume and Open Interest 9,362 97,222 +1,287
Cotton(ICE)
Mar19 190122 74.00 74.29 72.75 73.13 -0.76 13,742 122,969 +1,463
May19 190122 75.48 75.70 74.20 74.53 -0.79 6,286 42,416 +77
Jul19 190122 76.85 76.97 75.50 75.83 -0.76 2,633 27,413 -23
Oct19 190122 74.45 74.45 74.45 74.45 -0.68 0 10 +0
Dec19 190122 75.00 75.20 73.91 74.19 -0.58 1,835 35,296 +235
Mar20 190122 75.91 76.11 74.97 75.13 -0.56 38 2,466 +0
Total Volume and Open Interest 24,534 232,091 +1,752
Lumber(CME)
Mar19 190122 355.0 367.7 353.4 363.4 +8.5 308 2,710 -21
May19 190122 361.5 372.5 360.8 369.0 +7.7 102 784 +10
Jul19 190122 369.8 375.4 369.1 375.4 +6.0 32 181 -14
Sep19 190122 380.3 380.3 380.3 380.3 +6.0 0 28 +0
Total Volume and Open Interest 442 3,711 -25
Crude Oil(NYM)
Feb19 190122 53.73 54.24 51.80 52.57 -1.23 288,560 61,293 -28,484
Mar19 190122 53.95 54.51 52.04 53.01 -1.03 530,183 489,201 +11,334
Apr19 190122 54.10 54.76 52.37 53.30 -1.00 70,615 161,950 +2,198
May19 190122 54.45 55.09 52.77 53.70 -0.94 43,004 137,146 +7,532
Jun19 190122 54.95 55.42 53.18 54.10 -0.89 66,820 243,189 -3,222
Jul19 190122 55.02 55.55 53.53 54.44 -0.83 26,772 120,224 +8,376
Aug19 190122 55.55 55.68 53.81 54.67 -0.76 12,366 72,166 +1,035
Sep19 190122 55.32 55.75 53.92 54.82 -0.69 16,379 84,885 +3,494
Oct19 190122 55.15 55.75 54.10 54.90 -0.63 6,542 64,273 +513
Nov19 190122 55.37 55.76 54.13 54.94 -0.57 10,154 48,192 -554
Dec19 190122 55.00 55.89 54.06 54.96 -0.49 41,157 186,650 +1,376
Jan20 190122 55.16 55.83 54.18 54.94 -0.43 6,812 38,519 -265
Feb20 190122 54.02 54.92 54.02 54.92 -0.38 742 20,768 +145
Mar20 190122 54.05 54.95 54.02 54.91 -0.33 4,711 33,614 -2,125
Apr20 190122 54.87 54.87 54.52 54.87 -0.30 489 8,859 +96
May20 190122 54.84 54.84 54.51 54.84 -0.27 352 8,662 -12
Total Volume and Open Interest 1,150,949 2,076,633 +3,356
e-miNY Crude Oil(NYM)
Mar19 190122 53.950 54.500 52.050 53.000 -1.050 6,753 1,225 +213
Apr19 190122 54.000 54.625 52.400 53.300 -1.000 111 273 +6
May19 190122 54.750 55.025 52.825 53.700 -0.950 8 166 -4
Jun19 190122 55.000 55.125 53.375 54.100 -0.900 6 172 -3
Jul19 190122 54.325 54.450 53.700 54.450 -0.825 1 22 +1
Aug19 190122 53.950 54.675 53.950 54.675 -0.750 0 61 +0
Sep19 190122 54.100 54.825 54.025 54.825 -0.675 0 54 +0
Oct19 190122 54.150 54.900 54.150 54.900 -0.625 2 21 +0
Nov19 190122 54.175 54.950 54.175 54.950 -0.550 0 18 +0
Dec19 190122 54.950 54.950 54.775 54.950 -0.500 2 104 +0
Total Volume and Open Interest 21,804 3,077 -227
NY Harbor ULSD(NYM)
Feb19 190122 191.15 192.68 186.72 190.11 -1.49 40,548 58,055 -3,650
Mar19 190122 190.65 191.95 186.03 189.32 -1.53 31,572 89,106 +4,083
Apr19 190122 189.44 190.44 184.74 187.93 -1.45 15,087 54,459 +1,471
May19 190122 188.49 189.88 184.37 187.52 -1.37 6,803 29,073 -171
Jun19 190122 188.35 190.14 184.69 187.76 -1.39 8,828 33,570 -183
Jul19 190122 189.88 190.63 185.56 188.53 -1.37 2,059 18,702 +338
Aug19 190122 191.13 191.25 186.48 189.32 -1.35 1,144 8,761 -5
Sep19 190122 192.03 192.40 187.68 190.26 -1.29 894 9,272 -121
Oct19 190122 192.44 193.19 188.57 191.21 -1.23 250 5,970 +35
Nov19 190122 193.53 194.03 189.33 192.06 -1.21 218 4,790 -1
Dec19 190122 194.27 194.87 190.00 192.78 -1.19 2,238 24,801 +294
Jan20 190122 194.94 194.94 191.00 193.43 -1.17 272 4,876 -8
Feb20 190122 195.00 195.00 193.01 193.48 -1.14 166 3,949 +57
Mar20 190122 194.50 194.50 192.62 193.13 -1.10 89 3,000 +23
Total Volume and Open Interest 110,862 363,267 +2,222
RBOB Gasoline(NYM)
Feb19 190122 144.35 145.77 139.07 140.15 -5.13 65,459 75,526 -5,863
Mar19 190122 146.27 147.12 140.42 141.58 -5.00 57,050 136,579 +6,164
Apr19 190122 165.52 166.35 159.95 161.27 -4.57 23,221 60,938 +1,426
May19 190122 166.44 167.77 161.67 163.06 -4.29 15,077 38,327 -1,285
Jun19 190122 167.27 168.28 162.34 163.80 -4.06 11,720 36,454 +748
Jul19 190122 167.65 167.68 162.22 163.73 -3.86 4,897 20,608 +395
Aug19 190122 166.00 166.73 161.55 162.85 -3.65 5,149 8,426 +445
Sep19 190122 164.10 164.71 159.80 161.07 -3.50 4,249 15,890 -130
Oct19 190122 152.40 153.75 148.76 150.06 -3.26 2,324 9,188 +151
Nov19 190122 151.54 151.54 147.28 148.24 -3.03 758 5,616 +90
Total Volume and Open Interest 192,006 432,022 +1,756
e-miNY RBOB Gasoline(NYM)
Feb19 190122 140.15 140.15 140.15 140.15 -5.13 2 1 -1
Mar19 190122 141.58 141.58 141.58 141.58 -5.00      
Apr19 190122 161.27 161.27 161.27 161.27 -4.57      
May19 190122 163.06 163.06 163.06 163.06 -4.29      
Total Volume and Open Interest 2 1 -1
Natural Gas(NYM)
Feb19 190122 3.327 3.361 3.026 3.040 -0.442 158,111 87,179 -10,757
Mar19 190122 3.120 3.145 2.961 2.972 -0.267 115,005 284,487 -3,067
Apr19 190122 2.851 2.875 2.810 2.817 -0.066 56,997 162,383 +1,050
May19 190122 2.823 2.845 2.792 2.803 -0.043 30,633 161,927 +1,223
Jun19 190122 2.869 2.891 2.840 2.852 -0.040 14,095 53,886 -777
Jul19 190122 2.925 2.933 2.884 2.902 -0.037 13,166 75,573 +725
Aug19 190122 2.911 2.933 2.886 2.903 -0.034 3,550 51,844 +529
Sep19 190122 2.869 2.899 2.852 2.873 -0.034 4,575 56,265 +758
Oct19 190122 2.917 2.924 2.883 2.898 -0.034 17,016 113,856 -304
Nov19 190122 2.966 2.974 2.932 2.947 -0.032 4,117 38,839 +290
Dec19 190122 3.111 3.127 3.085 3.096 -0.035 4,548 46,759 +1,679
Jan20 190122 3.210 3.219 3.174 3.189 -0.035 4,444 39,432 +117
Feb20 190122 3.149 3.149 3.108 3.120 -0.035 991 13,901 -169
Mar20 190122 2.961 2.961 2.925 2.941 -0.020 3,003 20,198 +211
Apr20 190122 2.600 2.614 2.579 2.606 +0.007 2,295 26,232 -77
May20 190122 2.551 2.561 2.537 2.556 +0.007 200 12,819 -83
Total Volume and Open Interest 436,410 1,310,805 -7,701
Brent Crude Oil(ICE)
Mar19 190122 62.59 62.71 60.57 61.50 -1.24 288,912 314,182 -19,440
Apr19 190122 62.33 62.53 60.47 61.38 -1.19 187,291 318,906 +4,450
May19 190122 62.51 62.61 60.63 61.52 -1.14 110,822 202,245 +4,168
Jun19 190122 62.58 62.71 60.77 61.64 -1.10 141,035 291,073 +2,926
Jul19 190122 62.59 62.67 60.84 61.67 -1.07 41,763 151,644 +3,772
Aug19 190122 62.61 62.66 60.86 61.69 -1.04 23,679 99,248 +459
Sep19 190122 62.53 62.53 60.83 61.64 -1.00 27,063 109,512 +3,631
Oct19 190122 62.49 62.49 60.81 61.60 -0.96 7,551 53,092 +820
Nov19 190122 62.38 62.38 60.80 61.56 -0.91 12,425 80,940 +702
Dec19 190122 62.22 62.29 60.71 61.48 -0.88 68,827 227,808 +2,517
Jan20 190122 60.91 61.44 60.91 61.44 -0.86 3,325 32,457 -480
Feb20 190122 61.41 61.41 61.41 61.41 -0.83 1,872 33,412 -6
Mar20 190122 61.39 61.39 61.39 61.39 -0.81 3,667 30,231 +294
Apr20 190122 61.37 61.37 61.37 61.37 -0.78 607 16,118 +72
Total Volume and Open Interest 959,966 2,378,072 +4,477
Gas Oil(ICE)
Feb19 190122 575.25 576.25 561.00 565.25 -9.00 54,353 120,549 -513
Mar19 190122 575.75 576.25 561.50 565.75 -8.75 66,950 171,180 +8,440
Apr19 190122 573.50 575.75 561.25 565.50 -8.50 33,362 94,177 +974
May19 190122 575.25 575.25 561.00 565.25 -8.25 16,962 49,235 +3,058
Jun19 190122 574.75 575.25 561.75 566.00 -8.00 20,353 73,577 -219
Jul19 190122 575.50 576.25 564.00 568.25 -7.50 5,454 32,374 -279
Aug19 190122 577.75 578.50 566.50 570.75 -7.25 1,968 26,455 +358
Sep19 190122 578.50 579.25 570.25 573.25 -7.00 2,130 32,916 +300
Oct19 190122 581.50 582.75 572.25 576.25 -7.00 1,707 25,634 +599
Nov19 190122 582.75 582.75 573.25 577.25 -6.75 475 15,377 +47
Total Volume and Open Interest 233,389 892,373 +14,546
Ethanol(CBOT)
Feb19 190122 1.273 1.291 1.264 1.271 -0.008 527 1,682 -117
Mar19 190122 1.293 1.306 1.282 1.288 -0.011 398 718 +139
Apr19 190122 1.312 1.326 1.309 1.309 -0.011 69 48 +20
May19 190122 1.322 1.322 1.322 1.322 -0.011 3 49 +1
Jun19 190122 1.340 1.340 1.340 1.340 -0.011 0 3 +0
Jul19 190122 1.345 1.345 1.345 1.345 -0.011      
Aug19 190122 1.345 1.345 1.345 1.345 -0.011      
Sep19 190122 1.329 1.329 1.329 1.329 -0.011      
Total Volume and Open Interest 997 2,500 +43
WTI Crude Oil(ICE)
Mar19 190122 53.98 53.98 52.06 53.01 -1.16 61,408 90,147 +4,481
Apr19 190122 54.24 54.24 52.38 53.30 -1.13 34,457 46,533 -397
May19 190122 54.57 54.57 52.81 53.70 -1.06 24,763 24,263 +1,336
Jun19 190122 54.79 54.79 53.19 54.10 -0.99 29,731 90,815 +2,124
Jul19 190122 54.72 54.95 53.56 54.44 -0.92 10,596 22,994 +3,710
Aug19 190122 54.93 55.11 53.79 54.67 -0.84 3,286 12,634 +536
Sep19 190122 55.02 55.02 54.00 54.82 -0.77 4,401 27,274 +296
Oct19 190122 55.05 55.23 54.12 54.90 -0.72 1,292 6,995 +75
Nov19 190122 55.05 55.05 54.10 54.94 -0.67 557 4,904 -15
Dec19 190122 55.02 55.20 54.11 54.96 -0.61 15,587 108,787 +459
Jan20 190122 54.94 54.94 54.94 54.94 -0.55 246 4,415 -41
Feb20 190122 54.92 54.92 54.92 54.92 -0.51 150 3,032 -11
Mar20 190122 54.50 54.91 54.50 54.91 -0.47 87 7,428 +7
Apr20 190122 54.87 54.87 54.87 54.87 -0.44 59 1,739 -22
May20 190122 54.84 54.84 54.84 54.84 -0.41 45 1,486 +23
Jun20 190122 54.50 54.90 54.05 54.80 -0.40 4,199 26,709 +827
Total Volume and Open Interest 197,007 564,618 -6,849
US Dollar Index(ICE)
Mar19 190122 96.005 96.150 95.870 95.960 -0.033 15,837 58,491 -1,108
Jun19 190122 95.585 95.625 95.415 95.445 -0.033 84 1,285 +14
Sep19 190122 94.875 94.980 94.875 94.980 -0.032 14 211 +14
Total Volume and Open Interest 15,955 60,052 -1,060
Australian Dollar(CME)
Mar19 190122 71.69 71.88 71.22 71.25 -0.49 118,880 119,059 -3,484
Jun19 190122 71.73 71.86 71.34 71.34 -0.49 227 992 +127
Sep19 190122 71.82 71.84 71.44 71.44 -0.49 0 114 +0
Total Volume and Open Interest 120,124 121,185 -3,254
British Pound(CME)
Mar19 190122 129.11 130.12 128.66 129.94 +0.85 110,283 210,969 -2,528
Jun19 190122 129.65 130.65 129.49 130.52 +0.85 46 1,280 +29
Sep19 190122 131.09 131.09 131.09 131.09 +0.86 16 349 +2
Total Volume and Open Interest 112,271 214,787 -1,826
Canadian Dollar(CME)
Mar19 190122 75.51 75.56 74.96 75.01 -0.45 74,080 147,630 -1,673
Jun19 190122 75.63 75.63 75.15 75.16 -0.45 109 2,770 +14
Sep19 190122 75.53 75.53 75.29 75.29 -0.45 10 1,080 +6
Dec19 190122 75.55 75.60 75.42 75.42 -0.45 40 534 +38
Total Volume and Open Interest 74,378 152,785 -1,547
Japanese Yen(CME)
Mar19 190122 91.53 92.03 91.51 91.91 +0.41 127,259 217,141 -9,580
Jun19 190122 92.30 92.63 92.28 92.61 +0.41 127 1,012 +85
Sep19 190122 93.33 93.33 93.33 93.33 +0.41 0 110 +0
Total Volume and Open Interest 128,368 219,783 -9,410
Swiss Franc(CME)
Mar19 190122 101.01 101.06 100.64 100.82 -0.20 17,837 62,653 +517
Jun19 190122 101.85 101.93 101.56 101.71 -0.21 1 98 +1
Sep19 190122 102.63 102.63 102.53 102.63 -0.21 0 21 +0
Total Volume and Open Interest 17,839 62,783 +518
EuroFX(CME)
Mar19 190122 114.19 114.45 113.89 114.15 -0.10 156,970 505,022 +601
Jun19 190122 115.18 115.27 114.82 115.05 -0.09 149 9,014 +10
Sep19 190122 116.01 116.15 115.70 115.96 -0.09 35 1,127 +6
Total Volume and Open Interest 159,652 526,080 +534
Mexican Peso(CME)
Feb19 190122 519.88 519.88 519.88 519.88 -1.38      
Mar19 190122 520.00 520.00 515.50 517.50 -1.25 69,725 192,722 +765
Total Volume and Open Interest 69,725 192,762 +765
Brazilian Real(CME)
Feb19 190122 265.40 266.80 261.30 264.40 -1.00 4,234 11,782 -1,199
Mar19 190122 265.95 266.20 261.00 263.95 -0.95 50 4,233 -31
Apr19 190122 263.30 265.00 260.65 263.25 -1.20      
May19 190122 262.60 262.60 262.60 262.60 -1.25      
Total Volume and Open Interest 4,284 16,015 -1,230
30-Year T-Bonds(CBOT)
Mar19 190122 144~170 145~170 144~130 145~130 +0~280 287,236 957,959 +4,755
Jun19 190122 143~300 144~280 143~270 144~260 +0~280 2,569 6,988 +2,263
Sep19 190122 144~260 144~260 144~260 144~260 +0~280      
Total Volume and Open Interest 289,805 964,947 +7,018
10-Year T-Notes(CBOT)
Mar19 190122 121~055 121~200 121~050 121~185 +0~130 1,449,617 4,057,075 -7,204
Jun19 190122 121~130 121~270 121~125 121~265 +0~135 4,381 22,497 +2,236
Sep19 190122 121~240 121~240 121~240 121~240 +0~135      
Total Volume and Open Interest 1,453,998 4,079,572 -4,968
5-Year T-Notes(CBOT)
Mar19 190122 114~014 114~104 114~012 114~094 +0~076 898,426 4,501,132 -962
Jun19 190122 114~102 114~132 114~090 114~124 +0~082 14,322 36,356 +8,595
Sep19 190122 114~124 114~124 114~124 114~124 +0~082      
Total Volume and Open Interest 912,748 4,537,488 +7,633
2 Year T-Notes(CBOT)
Mar19 190122 29~160 35~160 15~000 17~160 -4~026 431,121 2,596,895 -20,287
Jun19 190122 29~160 35~160 15~000 17~160 -4~026 8,803 47,250 +2,918
Sep19 190122 29~160 35~160 15~000 17~160 -4~026      
Total Volume and Open Interest 439,924 2,644,145 -17,369
Eurodollars(CME)
Mar19 190122 97.310 97.320 97.300 97.310 +0.005 269,531 1,441,164 +8,885
Jun19 190122 97.260 97.280 97.255 97.280 +0.025 206,806 1,260,808 +6,111
Sep19 190122 97.250 97.290 97.240 97.285 +0.040 297,184 1,181,304 -8,881
Dec19 190122 97.220 97.275 97.215 97.270 +0.055 382,912 1,663,372 +17,068
Mar20 190122 97.280 97.350 97.280 97.345 +0.065 286,861 982,935 -34,277
Jun20 190122 97.315 97.390 97.310 97.385 +0.070 183,003 970,989 -7,685
Sep20 190122 97.350 97.430 97.350 97.425 +0.075 158,340 777,755 +4,056
Dec20 190122 97.345 97.420 97.340 97.415 +0.075 145,296 890,315 +3,204
Mar21 190122 97.380 97.460 97.380 97.455 +0.070 82,285 593,093 -1,988
Jun21 190122 97.395 97.470 97.395 97.465 +0.070 59,614 428,632 -2,394
Sep21 190122 97.395 97.475 97.395 97.470 +0.070 71,784 345,068 +566
Dec21 190122 97.365 97.445 97.365 97.440 +0.070 61,137 331,894 -4,559
Mar22 190122 97.355 97.435 97.355 97.430 +0.070 43,080 269,417 -4,892
Jun22 190122 97.345 97.420 97.345 97.415 +0.070 36,380 229,526 -3,974
Sep22 190122 97.315 97.395 97.315 97.395 +0.070 25,668 178,685 -102
Dec22 190122 97.290 97.360 97.290 97.360 +0.065 23,178 139,763 -1,999
Mar23 190122 97.260 97.335 97.260 97.330 +0.065 24,962 75,297 +2,708
Jun23 190122 97.230 97.300 97.230 97.300 +0.065 19,600 82,130 +282
Total Volume and Open Interest 2,503,080 12,325,676 -8,713
Ultra T-Bond(CBOT)
Mar19 190122 158~15 159~30 158~10 159~21 +1~06 116,189 1,143,151 +1,086
Jun19 190122 160~25 160~28 160~25 160~25 +1~06 0 1 +0
Sep19 190122 160~25 160~25 160~25 160~25 +1~06      
Total Volume and Open Interest 116,189 1,143,152 +1,086
Ultra 10-Yr T-Note(CBOT)
Mar19 190122 129~020 129~225 129~015 129~205 +0~180 143,275 712,653 +409
Jun19 190122 129~120 129~120 129~120 129~120 +0~160      
Sep19 190122 129~120 129~120 129~120 129~120 +0~160      
Total Volume and Open Interest 143,275 712,653 +409
30 Day Federal Funds(CBOT)
Jan19 190122 97.598 97.600 97.598 97.598 unch 2,248 306,926 +753
Feb19 190122 97.600 97.600 97.595 97.600 +0.005 20,919 265,997 +1,769
Mar19 190122 97.595 97.600 97.595 97.600 +0.005 6,583 92,249 -708
Apr19 190122 97.595 97.600 97.595 97.600 +0.005 49,476 264,429 +4,003
May19 190122 97.580 97.590 97.575 97.585 +0.005 53,898 186,959 -3,638
Jun19 190122 97.560 97.575 97.560 97.575 +0.015 16,514 65,917 +236
Total Volume and Open Interest 295,701 2,024,991 -6,211
Japanese Govt Bonds(SGX)
Mar19 190122 152.53 152.64 152.51 152.59 +0.06 811 17,100 +23
Jun19 190122 152.59 152.59 152.59 152.59 +0.06      
Sep19 190122 152.59 152.59 152.59 152.59 +0.06      
Total Volume and Open Interest 811 17,100 +23
Euro-Buxl(EUREX)
Mar19 190122 181.66 182.98 181.40 182.38 +1.08 32,165 232,079 -3,617
Jun19 190122 180.88 180.88 180.88 180.88 +1.08 2,006 3,572 +12
Sep19 190122 179.38 179.38 179.38 179.38 +1.08      
Total Volume and Open Interest 34,171 235,651 -3,605
Euro-Bund(EUREX)
Mar19 190122 164.25 164.75 164.12 164.47 +0.34 712,268 1,886,075 -114,765
Jun19 190122 161.84 162.15 161.82 161.91 +0.34 108,857 54,709 -956
Sep19 190122 163.45 163.45 163.45 163.45 +0.34 0 17 +0
Total Volume and Open Interest 821,125 1,940,801 -115,721
Euro-Bobl(EUREX)
Mar19 190122 132.73 132.90 132.67 132.79 +0.10 566,724 1,411,241 -112,938
Jun19 190122 132.04 132.04 132.04 132.04 +0.12 206,314 26,439 -45,417
Sep19 190122 132.04 132.04 132.04 132.04 +0.12      
Total Volume and Open Interest 773,038 1,437,680 -158,355
Euro-Schatz(EUREX)
Mar19 190122 111.92 111.94 111.89 111.92 +0.01 270,692 1,848,930 -68,020
Jun19 190122 111.84 111.84 111.84 111.84 +0.01 341 1,502 -2
Sep19 190122 111.84 111.84 111.84 111.84 +0.01      
Total Volume and Open Interest 271,033 1,850,432 -68,022
3-Mth Euribor(EUREX)
Mar19 190122 100.300 100.300 100.300 100.300 unch 600 2,274 +0
Jun19 190122 100.285 100.285 100.285 100.285 -0.005 0 2,278 +0
Sep19 190122 100.270 100.270 100.270 100.270 unch 0 1,963 +0
Total Volume and Open Interest 710 13,668 +0
Long Gilt(LIFFE)
Mar19 190122 122~29 122~31 122~17 122~21 -0~00 178,368 802,242 +3,290
Jun19 190122 125~18 125~18 125~18 125~18 -0~00 0 14 +0
Total Volume and Open Interest 178,368 802,256 +3,290
3-Mth Short Sterling(LIFFE)
Mar19 190122 99.08 99.09 99.08 99.08 unch 49,231 822,622 +424
Jun19 190122 99.04 99.04 99.03 99.03 -0.01 69,033 440,072 -11,024
Sep19 190122 98.99 99.00 98.97 98.98 -0.01 80,622 519,862 +1,478
Dec19 190122 98.93 98.93 98.90 98.91 -0.01 53,142 527,723 +5,017
Mar20 190122 98.89 98.90 98.86 98.87 -0.01 72,014 274,958 +5,655
Jun20 190122 98.85 98.86 98.82 98.82 -0.02 59,005 290,947 +2,993
Total Volume and Open Interest 764,547 4,026,903 +27,486
3-Mth Euribor(LIFFE)
Mar19 190122 100.300 100.305 100.295 100.300 unch 25,072 524,196 -1,762
Jun19 190122 100.290 100.290 100.280 100.285 -0.005 54,523 682,290 -18,811
Sep19 190122 100.270 100.275 100.265 100.270 unch 50,775 665,051 -12,491
Total Volume and Open Interest 688,201 4,801,076 -49,162
3-Mth Aus T-Bills(SFE)
Mar19 190122 98.00 98.00 97.98 97.99 -0.01 26,107 194,785 +5,428
Jun19 190122 98.03 98.04 98.03 98.04 unch 32,754 233,989 -357
Sep19 190122 98.08 98.09 98.07 98.09 unch 38,880 197,301 +6,407
Dec19 190122 98.11 98.12 98.11 98.12 unch 39,559 193,858 +2,947
Mar20 190122 98.13 98.13 98.12 98.13 unch 25,314 134,613 +7,637
Jun20 190122 98.12 98.12 98.11 98.12 unch 10,685 116,081 +1,200
Sep20 190122 98.10 98.10 98.09 98.10 -0.01 6,229 53,698 -814
Dec20 190122 98.07 98.08 98.07 98.08 unch 5,647 38,877 +755
Mar21 190122 98.03 98.03 98.03 98.03 -0.01 601 6,132 +482
Jun21 190122 97.99 97.99 97.99 97.99 -0.01 214 3,658 +49
Total Volume and Open Interest 186,061 1,176,647 +23,749
10-Year Aus T-Bonds(SFE)
Mar19 190122 97.69 97.71 97.68 97.70 +0.01 133,203 1,234,459 +1,046
Jun19 190122 97.70 97.70 97.70 97.70 +0.01      
Total Volume and Open Interest 133,203 1,234,459 +1,046
3-Year Aus T-Bonds(SFE)
Mar19 190122 98.21 98.21 98.19 98.21 unch 180,781 1,127,170 +4,589
Jun19 190122 98.21 98.21 98.21 98.21 unch 52 52 +52
Total Volume and Open Interest 180,833 1,127,222 +4,641
Gold(CMX)
Feb19 190122 1280.7 1285.0 1276.0 1283.4 +0.8 191,979 234,324 -452
Apr19 190122 1287.5 1291.1 1282.1 1289.5 +0.6 19,834 178,860 +7,954
Jun19 190122 1294.6 1297.2 1288.7 1295.9 +0.7 3,828 51,621 +976
Aug19 190122 1298.5 1303.2 1294.9 1301.9 +0.6 1,895 20,799 +767
Oct19 190122 1302.5 1309.1 1302.5 1308.0 +0.5 42 2,647 +1
Dec19 190122 1311.1 1315.8 1308.0 1314.2 +0.4 484 11,371 -378
Feb20 190122 1314.4 1322.0 1314.0 1320.4 +0.3 44 5,729 +0
Apr20 190122 1326.4 1326.4 1326.4 1326.4 +0.3 0 1,672 +0
Jun20 190122 1332.2 1332.2 1332.2 1332.2 +0.3 2 853 +0
Aug20 190122 1337.8 1337.8 1337.8 1337.8 +0.3 0 4 +0
Oct20 190122 1343.7 1343.7 1343.7 1343.7 +0.3      
Dec20 190122 1348.4 1348.4 1348.4 1348.4 +0.3 25 1,023 +25
Total Volume and Open Interest 218,373 510,097 +8,884
Silver(CMX)
Mar19 190122 1537.5 1538.5 1519.5 1532.5 -7.4 54,252 144,596 +63
May19 190122 1546.5 1546.5 1528.0 1541.5 -7.4 965 20,078 +349
Jul19 190122 1551.0 1553.5 1537.5 1550.3 -7.6 212 16,060 +37
Sep19 190122 1549.0 1562.5 1549.0 1559.2 -7.8 71 4,271 -21
Dec19 190122 1576.5 1577.5 1560.5 1572.5 -7.9 586 6,501 -9
Mar20 190122 1578.5 1585.2 1578.5 1585.2 -7.9 10 389 +5
May20 190122 1593.5 1593.5 1593.5 1593.5 -7.9 0 2 +0
Total Volume and Open Interest 56,151 193,226 +315
Platinum(NYMEX)
Jan19 190122 787.3 787.6 786.5 786.5 -11.3 0 89 +0
Apr19 190122 798.7 804.0 788.5 791.2 -10.9 15,400 79,426 -135
Jul19 190122 808.6 808.7 794.0 796.5 -11.1 212 3,994 +189
Oct19 190122 805.0 805.0 800.0 801.9 -11.1 3 101 +1
Total Volume and Open Interest 15,623 83,681 +59
Palladium(NYMEX)
Mar19 190122 1339.50 1361.00 1288.00 1306.50 -28.60 6,864 22,934 -773
Jun19 190122 1327.00 1338.90 1276.80 1293.30 -26.80 451 4,169 +102
Sep19 190122 1252.80 1273.00 1252.80 1271.90 -27.30 224 419 +108
Total Volume and Open Interest 7,539 27,523 -563
Copper(CMX)
Mar19 190122 271.50 271.55 265.05 265.95 -5.95 65,816 143,237 +340
May19 190122 272.00 272.05 266.00 266.75 -5.75 10,430 56,614 +1,560
Jul19 190122 271.65 272.15 267.00 267.55 -5.55 5,294 26,879 +386
Sep19 190122 270.50 270.95 267.70 268.20 -5.40 1,859 17,506 +383
Dec19 190122 270.75 271.25 268.20 268.75 -5.25 638 13,646 +76
Total Volume and Open Interest 84,934 270,274 +2,922
E-mini DJIA Index(CBOT)
Mar19 190122 24690 24702 24216 24390 -297 201,765 76,652 -143
Jun19 190122 24686 24719 24250 24415 -301 191 1,168 +35
Sep19 190122 24600 24665 24291 24440 -301 0 16 +0
Dec19 190122 24454 24454 24400 24454 -302      
Total Volume and Open Interest 201,956 77,836 -108
S & P 500(CME)
Mar19 190122 2671.40 2673.80 2617.00 2631.90 -39.70 4,427 58,544 +2,808
Jun19 190122 2637.30 2637.30 2637.30 2637.30 -40.10 0 122 +0
Sep19 190122 2642.50 2642.50 2642.50 2642.50 -40.00      
Dec19 190122 2647.00 2647.00 2647.00 2647.00 -41.60      
Total Volume and Open Interest 4,427 58,666 +2,808
S & P 500 E-Mini(CME)
Mar19 190122 2669.25 2673.50 2616.50 2632.00 -39.50 1,508,869 2,598,337 +4,317
Jun19 190122 2677.75 2678.75 2622.50 2637.25 -40.25 2,992 59,057 +1,183
Sep19 190122 2684.75 2684.75 2628.50 2642.50 -40.00 118 2,710 +97
Dec19 190122 2660.00 2660.00 2646.25 2647.00 -41.50 180 317 +251
Total Volume and Open Interest 1,512,159 2,660,428 +5,848
NASDAQ 100 E-Mini(CME)
Mar19 190122 6794.50 6794.50 6611.50 6653.00 -139.75 472,761 213,655 +3,118
Jun19 190122 6807.00 6809.50 6641.50 6679.00 -140.25 234 1,719 +11
Sep19 190122 6777.00 6797.00 6673.00 6706.00 -140.75 0 330 +0
Total Volume and Open Interest 472,995 215,708 +3,129
S&P Midcap 400(CME) e-Mini
Mar19 190122 1819.60 1820.70 1781.50 1790.80 -27.90 16,991 68,680 -105
Jun19 190122 1793.90 1793.90 1789.20 1793.90 -28.60 0 3 +0
Sep19 190122 1797.30 1797.30 1797.30 1797.30 -28.80 0 1 +0
Total Volume and Open Interest 16,991 68,684 -105
Volatility Index(CBOE)
Jan19 190116 18.88 19.05 18.25 18.87 +0.04 63,594 35,371 -15,390
Feb19 190122 18.40 20.30 18.32 20.18 +1.85 87,417 167,333 -14,170
Mar19 190122 18.62 19.82 18.56 19.73 +1.10 38,382 61,464 +3,266
Apr19 190122 18.60 19.50 18.60 19.33 +0.75 16,001 41,437 +1,067
Total Volume and Open Interest 160,812 370,321 -5,007
S & P 600(CME)
Mar19 190122 908.70 908.70 908.70 908.70 -15.80      
Jun19 190122 909.40 909.40 909.40 909.40 -15.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190122 1481.90 1483.90 1450.60 1459.80 -24.50 127,420 467,582 +1,201
Jun19 190122 1478.00 1481.20 1455.90 1464.10 -24.70 8 1,607 -4
Sep19 190122 1471.00 1471.00 1471.00 1471.00 -25.00      
Total Volume and Open Interest 127,428 469,189 +1,197
Nikkei 225(CME)
Mar19 190122 20945 20965 20350 20450 -500 9,634 25,552 +555
Jun19 190122 20570 20660 20255 20340 -475 9 30 +2
Total Volume and Open Interest 9,643 25,582 +557
Nikkei 225(SGX)
Mar19 190122 20725 20790 20540 20545 -175 88,324 171,269 +4,564
Jun19 190122 20575 20575 20375 20375 -170 22 1,507 +10
Sep19 190122 20335 20335 20335 20335 -175      
Total Volume and Open Interest 88,646 187,212 +5,724
Nikkei 225 Mini(JPX)
Mar19 190122 20705 20790 20535 20560 -160 940,091 346,830 +16,319
Jun19 190122 20520 20605 20345 20390 -110 20,236 10,188 -189
Sep19 190122 20460 20540 20295 20320 -160 209 670 -1
Total Volume and Open Interest 1,020,271 391,845 +22,471
Nikkei 225(JPX)
Mar19 190122 20710 20790 20530 20560 -160 74,904 254,259 -1,728
Jun19 190122 20490 20590 20350 20390 -110 232 17,982 +5,061
Sep19 190122 20560 20560 20320 20320 -160 20 454 +4
Total Volume and Open Interest 75,202 377,753 +5,507
Nikkei 225(CME) Yen
Mar19 190122 20885 20935 20330 20425 -500 33,892 69,056 +1,435
Jun19 190122 20680 20680 20180 20240 -500 2 25 +0
Sep19 190122 20225 20225 20225 20225 -470      
Total Volume and Open Interest 33,894 69,114 +1,435
Nikkei 225(CME) e-Mini Yen
Mar19 190122 20430 20430 20340 20430 -500 1 9 +0
Jun19 190122 20240 20240 20240 20240 -500      
Sep19 190122 20230 20230 20230 20230 -470      
Total Volume and Open Interest 1 9 +0
CAC 40(EURONEXT)
Feb19 190122 4843.5 4861.0 4807.5 4845.0 -19.5 101,830 265,572 +20,592
Mar19 190122 4844.5 4855.0 4811.0 4843.0 -19.5 349 15,652 -148
Apr19 190122 4821.5 4821.5 4821.5 4821.5 -19.5      
Total Volume and Open Interest 121,558 350,264  
Hang Seng Index(HKFE)
Jan19 190122 27201 27271 26835 27003 -237 187,737 112,314 +1,452
Feb19 190122 27150 27224 26798 26954 -240 3,223 7,559 +1,793
Mar19 190122 27155 27222 26814 26963 -245 698 16,076 -129
Total Volume and Open Interest 192,900 140,864 +3,244
DAX(EUREX)
Mar19 190122 11134.5 11140.5 11001.0 11078.0 -45.0 132,536 115,279 -16,154
Jun19 190122 11083.0 11141.0 11021.5 11094.5 -44.5 90 1,042 -16
Sep19 190122 11084.0 11084.0 11078.0 11084.0 -44.5 6 15 -1
Total Volume and Open Interest 132,632 116,336 -16,171
Mini-DAX(EUREX)
Mar19 190122 11138.0 11148.0 11002.0 11078.0 -45.0 55,828 13,944 -2,526
Jun19 190122 11098.0 11142.0 11030.0 11094.5 -44.5 125 449 -2
Sep19 190122 11074.0 11084.0 11074.0 11084.0 -44.5 8 5 -1
Total Volume and Open Interest 55,961 14,398 -2,529
DJ EuroSTOXX 50(EUREX)
Mar19 190122 3115 3117 3081 3099 -12 1,473,510 3,498,896 -217,133
Jun19 190122 3015 3028 3000 3015 -13 65 175,869 -6
Sep19 190122 3006 3006 3006 3006 -12 426 3,806 -19
Total Volume and Open Interest 1,474,001 3,806,898 -217,158
Swiss Market Index(EUREX)
Mar19 190122 8898 8929 8825 8882 -43 46,691 195,946 -4,640
Jun19 190122 8703 8720 8650 8703 -43 4 16,793 +5
Sep19 190122 8676 8676 8676 8676 -45 11 13 +0
Total Volume and Open Interest 46,706 212,752 -4,635
FT-SE 100(EURONEXT)
Mar19 190122 6906.50 6914.00 6787.00 6837.50 -64.00 120,440 640,469 +2,452
Jun19 190122 6800.00 6800.00 6754.50 6754.50 -64.00 2 23 +2
Sep19 190122 6691.50 6691.50 6691.50 6691.50 -64.00 0 19 +0
Total Volume and Open Interest 120,442 640,513 +2,454
SPI 200(SFE)
Mar19 190122 5831.0 5837.0 5795.0 5803.0 -24.0 33,240 270,513 -1,546
Jun19 190122 5789.0 5789.0 5789.0 5789.0 -24.0 0 3,331 +0
Sep19 190122 5734.0 5734.0 5734.0 5734.0 -24.0 0 2,841 +0
Total Volume and Open Interest 33,333 280,538 -1,570
FTSE MIB(ISE)
Mar19 190122 19495.00 19575.00 19330.00 19433.00 -195.00 23,464 86,551 -297
Jun19 190122 19000.00 19020.00 18830.00 18911.00 -195.00 74 623 +28
Sep19 190122 18786.00 18786.00 18786.00 18786.00 -195.00 1 2 +1
Total Volume and Open Interest 23,539 87,176 -268
KOSPI 200(KFE)
Mar19 190122 274.65 275.35 272.25 273.10 -1.70 187,479 297,297 +1,692
Jun19 190122 274.85 275.65 272.70 273.75 -1.45 232 22,438 -530
Sep19 190122 273.90 273.90 273.90 273.90 -1.95 0 145 +0
Total Volume and Open Interest 187,715 360,114 +1,165
GSCI(CME)
Feb19 190122 405.95 407.20 403.70 406.70 -6.20 19 15,133 +2
Mar19 190122 409.20 409.20 409.20 409.20 -6.20      
Apr19 190122 411.05 411.05 411.05 411.05 -6.20      
Total Volume and Open Interest 19 15,133 +2
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