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 Wed January 23, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190123 911.00 918.25 910.50 915.00 +5.75 112,894 323,882 -315
May19 190123 924.50 931.75 924.00 928.75 +6.00 26,098 149,826 -735
Jul19 190123 936.75 944.50 936.75 941.75 +6.00 20,121 128,619 +1,439
Aug19 190123 944.50 949.25 943.00 946.75 +5.75 2,535 13,070 +82
Sep19 190123 945.50 951.25 945.50 949.25 +5.75 1,744 5,482 +328
Nov19 190123 951.25 957.00 951.25 956.25 +6.00 12,568 58,878 +1,775
Jan20 190123 962.75 967.75 962.50 967.00 +5.50 431 5,147 +19
Mar20 190123 967.25 973.25 967.25 972.25 +4.25 258 1,638 +102
May20 190123 977.50 977.75 975.25 977.75 +3.75 44 661 +15
Jul20 190123 984.00 984.25 981.25 984.25 +3.50 70 1,239 +0
Aug20 190123 983.50 983.50 983.50 983.50 +3.50 0 53 +0
Sep20 190123 975.00 978.00 975.00 978.00 +3.50 9 51 +0
Nov20 190123 976.75 977.25 974.25 977.25 +2.75 77 1,373 +35
Jan21 190123 979.25 979.25 979.25 979.25 +2.75 0 4 +0
Total Volume and Open Interest 176,854 689,986 +2,745
Soybean Meal(CBOT)
Mar19 190123 312.80 314.90 312.10 312.90 -0.10 58,813 189,193 -1,848
May19 190123 316.70 318.50 315.90 316.60 -0.10 16,099 104,340 +2,026
Jul19 190123 320.40 322.20 319.70 320.50 +0.10 12,443 75,862 +833
Aug19 190123 321.90 323.60 321.20 321.90 unch 1,219 13,012 +156
Sep19 190123 323.10 324.80 322.60 323.10 unch 1,158 13,546 +171
Oct19 190123 324.40 325.10 322.90 323.50 -0.20 334 12,432 +41
Dec19 190123 325.90 327.00 324.60 325.40 -0.20 2,387 34,605 -135
Jan20 190123 326.80 327.80 325.70 326.50 -0.30 51 5,056 +14
Mar20 190123 327.40 328.60 326.50 327.00 -0.40 14 3,830 +13
May20 190123 328.90 329.00 327.20 327.80 -0.50 0 435 +0
Total Volume and Open Interest 92,518 453,344 +1,271
Soybean Oil(CBOT)
Mar19 190123 29.19 29.42 29.09 29.38 +0.32 52,607 210,829 -2,123
May19 190123 29.48 29.71 29.38 29.68 +0.34 16,767 115,490 +3,377
Jul19 190123 29.79 30.01 29.68 29.98 +0.34 15,681 87,187 +1,453
Aug19 190123 29.91 30.13 29.82 30.11 +0.34 2,036 14,325 -525
Sep19 190123 30.04 30.26 29.97 30.24 +0.33 723 13,382 -51
Oct19 190123 30.13 30.35 30.05 30.32 +0.32 336 9,413 +194
Dec19 190123 30.33 30.54 30.26 30.51 +0.31 1,770 39,314 +356
Jan20 190123 30.60 30.79 30.53 30.76 +0.31 196 3,540 +39
Mar20 190123 30.92 31.06 30.81 31.05 +0.32 38 5,427 +18
May20 190123 31.22 31.35 31.10 31.34 +0.32 2 2,230 +0
Total Volume and Open Interest 90,199 503,931 +2,758
Canola(WCE)
Jan19 190114 478.6 478.6 478.6 478.6 -3.6      
Mar19 190123 485.5 487.6 483.8 485.9 +0.4 3,220 109,942 +43
May19 190123 493.2 495.8 492.2 494.4 +0.9 2,043 42,072 -337
Jul19 190123 501.3 503.6 500.1 502.5 +1.0 1,022 21,883 -449
Nov19 190123 499.4 501.2 498.0 500.8 +2.1 545 10,621 +52
Total Volume and Open Interest 6,901 185,105 -623
Corn(CBOT)
Mar19 190123 379.50 381.75 378.00 378.75 -0.25 191,033 704,220 -3,641
May19 190123 388.00 390.25 386.50 387.25 unch 74,832 276,130 +3,069
Jul19 190123 395.25 397.50 394.50 395.25 +0.25 52,649 237,858 -953
Sep19 190123 397.50 399.25 396.75 397.75 +0.75 17,356 147,435 +3,836
Dec19 190123 401.00 403.25 401.00 402.25 +1.50 32,731 226,299 +7,591
Mar20 190123 409.50 411.75 409.50 411.00 +1.25 2,565 34,170 +713
May20 190123 414.50 416.50 414.50 416.25 +1.25 170 2,304 +53
Jul20 190123 419.50 421.50 419.50 420.75 +1.25 378 6,083 +229
Sep20 190123 412.25 412.25 411.75 412.25 unch 62 861 +41
Dec20 190123 413.00 413.75 412.50 413.25 +0.75 327 8,040 +191
Total Volume and Open Interest 372,185 1,643,928 +11,178
Wheat(CBOT)
Mar19 190123 522.50 527.00 521.75 526.00 +4.75 50,525 219,837 -2,389
May19 190123 529.00 532.75 527.50 531.75 +4.75 15,149 87,171 +2,549
Jul19 190123 533.50 538.25 533.00 537.50 +4.75 9,158 74,141 -48
Sep19 190123 541.25 546.25 541.25 545.75 +4.50 3,362 23,411 -77
Dec19 190123 555.25 559.00 554.75 558.50 +4.00 3,951 34,757 +375
Mar20 190123 566.75 567.75 564.25 567.50 +3.50 1,218 5,573 +19
Total Volume and Open Interest 84,301 450,874 +446
Wheat(KCBT)
Mar19 190123 510.25 515.50 510.25 515.00 +5.25 27,171 178,093 +401
May19 190123 519.25 524.50 519.25 524.25 +5.50 17,141 52,693 +3,723
Jul19 190123 528.75 533.50 528.75 533.00 +4.75 9,703 48,889 +1,358
Sep19 190123 540.50 544.75 540.50 544.25 +4.25 2,975 11,107 -20
Dec19 190123 558.00 559.50 555.75 559.25 +4.00 1,155 11,384 +2
Mar20 190123 565.25 568.50 565.25 568.50 +2.75 56 602 -11
May20 190123 571.75 572.75 569.50 572.25 +1.50 6 191 +1
Total Volume and Open Interest 58,242 303,644 +5,454
Wheat(MGE)
Mar19 190123 572.00 579.00 572.00 575.50 +3.50 4,546 30,312 -319
May19 190123 577.00 583.25 577.00 579.25 +2.75 2,089 16,339 +406
Jul19 190123 585.00 589.50 584.50 585.75 +2.75 456 5,405 -81
Sep19 190123 590.00 595.25 590.00 592.50 +2.50 24 6,194 +4
Dec19 190123 605.00 605.00 603.00 604.50 +1.75 7 3,572 +4
Mar20 190123 612.75 612.75 612.50 612.75 +1.50 4 209 +3
Total Volume and Open Interest 7,126 62,036 +17
Oats(CBOT)
Mar19 190123 296.75 297.00 289.00 294.75 -2.25 166 4,824 +72
May19 190123 291.00 294.50 289.50 293.50 -1.00 41 1,026 +12
Jul19 190123 290.00 292.50 290.00 292.50 unch 11 57 +7
Sep19 190123 283.75 283.75 283.75 283.75 +0.25 4 30 +2
Total Volume and Open Interest 236 6,137 +102
Rough Rice(CBOT)
Mar19 190123 10.65 10.83 10.59 10.76 +0.11 159 7,395 -17
May19 190123 10.91 11.00 10.89 10.93 +0.09 14 144 +4
Jul19 190123 11.06 11.06 11.06 11.06 +0.10 5 31 +2
Sep19 190123 11.00 11.00 11.00 11.00 +0.10 0 1 +0
Total Volume and Open Interest 178 7,572 -11
Live Cattle(CME)
Feb19 190123 125.135 125.635 124.700 125.550 +0.415 19,651 61,964 -3,018
Apr19 190123 126.200 126.580 125.480 126.500 +0.420 23,686 153,602 +2,549
Jun19 190123 116.450 117.135 116.100 116.850 +0.420 13,665 109,419 +2,428
Aug19 190123 112.930 113.750 112.800 113.680 +0.750 6,594 40,165 +1,073
Oct19 190123 114.430 115.250 114.330 115.080 +0.630 2,709 17,887 +791
Dec19 190123 116.885 117.550 116.800 117.385 +0.500 990 6,198 +244
Total Volume and Open Interest 67,402 391,809 +4,082
Feeder Cattle(CME)
Jan19 190123 141.100 143.200 141.080 143.035 +1.985 1,087 4,201 -74
Mar19 190123 141.750 143.830 141.285 143.650 +2.150 6,804 28,399 +682
Apr19 190123 143.000 144.750 142.630 144.685 +1.735 2,377 6,361 -132
May19 190123 143.600 145.100 143.200 144.985 +1.385 1,980 6,748 +344
Aug19 190123 148.100 149.435 147.735 149.285 +1.405 529 4,890 +96
Sep19 190123 148.450 149.950 148.200 149.750 +1.370 72 740 +20
Oct19 190123 148.800 150.035 148.800 149.830 +1.395 9 137 +0
Total Volume and Open Interest 12,861 51,650 +934
Lean Hogs(CME)
Feb19 190123 61.150 61.450 60.300 60.785 -0.700 15,080 30,727 -3,021
Apr19 190123 65.500 65.785 63.785 64.850 -1.250 23,414 80,760 +1,350
May19 190123 71.330 71.385 70.250 71.285 -0.750 97 1,514 +26
Jun19 190123 79.180 79.480 78.050 79.285 -0.395 9,959 37,064 -934
Jul19 190123 80.830 81.250 79.900 81.150 -0.150 4,318 17,828 +397
Aug19 190123 81.100 81.285 80.000 81.180 -0.205 3,222 21,671 +478
Oct19 190123 69.050 69.050 68.200 68.850 -0.350 1,420 12,156 +499
Dec19 190123 63.630 63.735 63.180 63.580 -0.205 742 2,439 +220
Total Volume and Open Interest 58,661 204,716 -836
Class III Milk(CME)
Jan19 190123 14.00 14.00 13.98 13.98 -0.01 178 4,175 -151
Feb19 190123 14.09 14.14 13.94 13.97 -0.16 580 4,491 -48
Mar19 190123 14.48 14.49 14.19 14.22 -0.27 401 4,250 +107
Apr19 190123 14.86 14.86 14.57 14.60 -0.28 310 2,544 +94
May19 190123 15.38 15.39 15.10 15.11 -0.29 251 2,201 +67
Jun19 190123 15.71 15.72 15.52 15.52 -0.24 116 1,972 +17
Jul19 190123 16.15 16.15 15.92 15.98 -0.16 55 1,541 +41
Aug19 190123 16.34 16.34 16.23 16.23 -0.12 37 1,273 +19
Sep19 190123 16.45 16.46 16.41 16.42 -0.09 45 1,454 +33
Oct19 190123 16.46 16.46 16.43 16.43 -0.07 53 1,100 +44
Nov19 190123 16.40 16.40 16.34 16.34 -0.06 38 1,085 +36
Dec19 190123 16.19 16.27 16.18 16.19 -0.06 44 981 +20
Jan20 190123 15.88 15.88 15.88 15.88 -0.04 0 33 +0
Total Volume and Open Interest 2,108 27,162 +279
Cocoa(ICE)
Mar19 190123 2249 2265 2227 2245 -1 12,131 86,185 -495
May19 190123 2286 2299 2264 2279 -2 7,072 51,720 -753
Jul19 190123 2302 2318 2285 2296 -6 3,441 38,866 +49
Sep19 190123 2320 2334 2301 2312 -6 1,380 26,294 +386
Dec19 190123 2331 2342 2314 2325 -4 1,121 26,906 +674
Mar20 190123 2338 2349 2323 2335 -1 638 18,152 +386
May20 190123 2345 2348 2340 2342 -1 138 3,961 +68
Total Volume and Open Interest 26,161 254,539 +412
Coffee "C"(ICE)
Mar19 190123 102.90 104.00 102.30 103.40 +0.05 27,949 126,706 +434
May19 190123 106.00 107.10 105.50 106.65 +0.05 12,006 66,072 +463
Jul19 190123 109.00 109.85 108.30 109.40 +0.05 3,714 38,940 +1,407
Sep19 190123 111.85 112.60 111.05 112.20 +0.05 2,745 27,812 +253
Dec19 190123 115.65 116.35 115.00 116.00 unch 2,175 15,931 +766
Mar20 190123 119.40 119.95 118.75 119.70 -0.10 895 6,546 +154
Total Volume and Open Interest 50,654 292,565 +3,535
Orange Juice(ICE)
Mar19 190123 119.25 119.90 117.65 117.90 -1.30 622 15,042 +177
May19 190123 120.15 120.25 118.95 119.00 -1.15 139 2,355 +68
Jul19 190123 121.30 121.80 120.85 120.85 -1.10 37 1,214 +2
Sep19 190123 123.25 123.75 122.90 122.90 -1.00 34 428 +16
Nov19 190123 125.25 125.75 124.95 124.95 -0.90 20 277 +10
Jan20 190123 127.25 127.25 127.00 127.00 -0.80 10 58 +10
Total Volume and Open Interest 862 19,502 +283
Sugar #11(ICE)
Mar19 190123 12.91 13.00 12.86 12.97 +0.04 65,945 325,721 +1,456
May19 190123 13.05 13.11 12.99 13.08 +0.02 41,346 218,298 +3,783
Jul19 190123 13.15 13.23 13.12 13.21 +0.01 20,700 139,834 +1,997
Oct19 190123 13.47 13.53 13.42 13.52 +0.02 11,513 111,348 +1,383
Mar20 190123 14.12 14.20 14.06 14.20 +0.05 5,451 57,024 +990
May20 190123 14.11 14.18 14.11 14.18 +0.03 1,240 12,188 +291
Jul20 190123 14.11 14.17 14.11 14.17 +0.03 710 10,985 +348
Oct20 190123 14.21 14.28 14.21 14.28 +0.03 574 14,232 +339
Total Volume and Open Interest 147,497 895,774 +10,584
London Cocoa(LCE)
Mar19 190123 1634 1637 1611 1623 -10 4,019 68,837 -173
May19 190123 1649 1656 1629 1637 -13 3,383 45,700 +697
Jul19 190123 1659 1665 1638 1645 -14 1,677 39,872 +425
Sep19 190123 1669 1674 1648 1655 -13 844 36,796 +224
Dec19 190123 1676 1678 1657 1663 -13 944 45,067 +327
Mar20 190123 1680 1683 1659 1665 -13 197 20,536 +88
May20 190123 1673 1685 1661 1667 -12 30 9,243 +0
Total Volume and Open Interest 11,119 270,400 +1,611
London Sugar(LCE)
Mar19 190123 348.50 351.40 348.10 350.70 +2.10 1,644 37,662 -432
May19 190123 358.20 360.00 356.70 359.20 +2.00 479 29,369 -12
Aug19 190123 362.30 365.60 362.30 365.10 +2.30 113 15,818 +40
Oct19 190123 367.20 369.00 366.80 368.70 +2.50 38 6,670 +22
Dec19 190123 372.50 374.20 372.50 374.00 +2.30 2 3,457 -2
Total Volume and Open Interest 2,276 96,838 -384
Cotton(ICE)
Mar19 190123 73.13 74.28 72.98 73.52 +0.39 12,292 122,621 -348
May19 190123 74.59 75.60 74.37 74.85 +0.32 5,846 42,933 +517
Jul19 190123 75.87 76.82 75.69 76.11 +0.28 2,650 27,853 +440
Oct19 190123 74.96 74.96 74.65 74.65 +0.20 2 10 +0
Dec19 190123 74.34 74.77 74.00 74.20 +0.01 1,073 35,771 +475
Mar20 190123 75.22 75.35 75.09 75.09 -0.04 155 2,469 +3
Total Volume and Open Interest 22,111 233,234 +1,143
Lumber(CME)
Mar19 190123 367.4 372.0 364.0 366.1 +2.7 258 2,682 -28
May19 190123 374.9 377.9 371.3 372.5 +3.5 101 798 +14
Jul19 190123 384.0 384.0 379.4 380.0 +4.6 9 177 -4
Sep19 190123 384.9 384.9 384.9 384.9 +4.6 0 28 +0
Total Volume and Open Interest 368 3,693 -18
Crude Oil(NYM)
Mar19 190123 52.95 53.64 51.86 52.62 -0.39 669,504 505,601 +16,400
Apr19 190123 53.28 53.93 52.15 52.92 -0.38 92,227 157,733 -4,217
May19 190123 53.64 54.31 52.53 53.32 -0.38 55,891 142,101 +4,955
Jun19 190123 53.85 54.71 52.92 53.73 -0.37 76,336 245,792 +2,603
Jul19 190123 54.74 55.05 53.27 54.09 -0.35 38,844 127,585 +7,361
Aug19 190123 54.43 55.23 53.55 54.34 -0.33 18,177 70,298 -1,868
Sep19 190123 54.96 55.44 53.74 54.50 -0.32 27,393 86,731 +1,846
Oct19 190123 55.04 55.46 53.84 54.60 -0.30 16,408 62,665 -1,608
Nov19 190123 54.73 55.56 53.91 54.67 -0.27 9,503 48,802 +610
Dec19 190123 54.73 55.61 53.89 54.70 -0.26 59,111 183,597 -3,053
Jan20 190123 55.49 55.57 54.03 54.70 -0.24 7,353 38,722 +203
Feb20 190123 54.69 55.16 53.99 54.69 -0.23 1,165 21,160 +392
Mar20 190123 55.22 55.34 53.93 54.68 -0.23 7,855 32,039 -1,575
Apr20 190123 54.66 55.00 54.44 54.66 -0.21 3,313 8,569 -290
May20 190123 54.62 54.92 54.47 54.62 -0.22 1,573 8,462 -200
Jun20 190123 54.61 55.34 53.87 54.59 -0.21 13,767 56,444 +690
Total Volume and Open Interest 1,321,981 2,062,962 -13,671
e-miNY Crude Oil(NYM)
Mar19 190123 52.975 53.625 51.850 52.625 -0.375 17,846 1,889 +664
Apr19 190123 53.200 53.925 52.150 52.925 -0.375 132 278 +5
May19 190123 53.775 54.350 52.650 53.325 -0.375 19 171 +5
Jun19 190123 54.200 54.775 53.200 53.725 -0.375 12 175 +3
Jul19 190123 54.700 54.700 53.500 54.100 -0.350 4 22 +0
Aug19 190123 54.350 54.350 54.225 54.350 -0.325 0 61 +0
Sep19 190123 55.150 55.200 54.000 54.500 -0.325 2 52 -2
Oct19 190123 54.600 54.600 54.500 54.600 -0.300 2 20 -1
Nov19 190123 55.150 55.200 54.200 54.675 -0.275 0 18 +0
Dec19 190123 54.850 55.400 54.175 54.700 -0.250 3 104 +0
Total Volume and Open Interest 18,020 2,872 -205
NY Harbor ULSD(NYM)
Feb19 190123 190.29 192.37 186.84 188.86 -1.25 43,436 51,782 -6,273
Mar19 190123 189.44 191.66 186.20 188.34 -0.98 49,050 95,438 +6,332
Apr19 190123 188.21 190.33 185.08 187.29 -0.64 23,265 57,018 +2,559
May19 190123 187.96 189.90 184.76 187.04 -0.48 9,114 30,364 +1,291
Jun19 190123 187.93 190.16 185.03 187.36 -0.40 11,371 34,581 +1,011
Jul19 190123 188.73 190.85 186.13 188.22 -0.31 2,512 18,572 -130
Aug19 190123 189.59 191.68 186.74 189.09 -0.23 1,194 9,026 +265
Sep19 190123 190.70 192.71 187.98 190.08 -0.18 1,147 9,393 +121
Oct19 190123 192.73 193.50 188.75 191.02 -0.19 342 6,014 +44
Nov19 190123 194.09 194.42 189.61 191.86 -0.20 338 4,825 +35
Dec19 190123 194.70 195.12 190.55 192.57 -0.21 4,762 25,597 +796
Jan20 190123 194.44 194.80 191.61 193.23 -0.20 251 4,830 -46
Feb20 190123 192.00 193.50 191.91 193.29 -0.19 204 3,949 +0
Mar20 190123 194.28 194.28 191.34 192.92 -0.21 103 3,029 +29
Total Volume and Open Interest 149,390 369,892 +6,625
RBOB Gasoline(NYM)
Feb19 190123 140.61 141.35 136.23 138.57 -1.58 52,085 70,075 -5,451
Mar19 190123 141.95 142.82 137.80 140.17 -1.41 56,107 138,427 +1,848
Apr19 190123 161.45 162.55 157.75 160.26 -1.01 19,244 62,760 +1,822
May19 190123 162.98 164.17 159.55 162.14 -0.92 10,580 37,893 -434
Jun19 190123 163.40 165.00 160.36 162.97 -0.83 9,048 36,520 +66
Jul19 190123 164.78 164.83 160.64 162.97 -0.76 3,366 21,083 +475
Aug19 190123 162.99 163.98 159.64 162.17 -0.68 1,202 8,490 +64
Sep19 190123 162.10 162.28 157.90 160.45 -0.62 1,931 16,270 +380
Oct19 190123 150.61 151.14 147.33 149.48 -0.58 790 9,137 -51
Nov19 190123 148.82 149.13 145.40 147.70 -0.54 714 5,559 -57
Total Volume and Open Interest 156,671 430,592 -1,430
e-miNY RBOB Gasoline(NYM)
Feb19 190123 138.57 138.57 138.57 138.57 -1.58 0 1 +0
Mar19 190123 140.17 140.17 140.17 140.17 -1.41      
Apr19 190123 160.26 160.26 160.26 160.26 -1.01      
May19 190123 162.14 162.14 162.14 162.14 -0.92      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb19 190123 3.058 3.167 2.957 2.980 -0.060 160,238 77,518 -9,661
Mar19 190123 2.989 3.062 2.897 2.922 -0.050 129,417 294,314 +9,827
Apr19 190123 2.827 2.879 2.770 2.790 -0.027 48,554 163,975 +1,592
May19 190123 2.828 2.858 2.766 2.785 -0.018 30,892 167,174 +5,247
Jun19 190123 2.871 2.902 2.815 2.833 -0.019 18,542 54,321 +435
Jul19 190123 2.921 2.948 2.865 2.883 -0.019 18,511 79,820 +4,247
Aug19 190123 2.921 2.943 2.869 2.886 -0.017 7,343 52,517 +673
Sep19 190123 2.892 2.913 2.843 2.860 -0.013 7,079 57,818 +1,553
Oct19 190123 2.913 2.939 2.866 2.883 -0.015 14,386 116,484 +2,628
Nov19 190123 2.962 2.988 2.915 2.932 -0.015 4,403 39,178 +339
Dec19 190123 3.081 3.133 3.070 3.081 -0.015 2,680 47,432 +673
Jan20 190123 3.210 3.222 3.157 3.172 -0.017 3,374 39,585 +153
Feb20 190123 3.143 3.155 3.088 3.103 -0.017 503 13,870 -31
Mar20 190123 2.960 2.974 2.925 2.933 -0.008 2,703 20,679 +481
Apr20 190123 2.620 2.620 2.593 2.602 -0.004 2,572 25,488 -744
May20 190123 2.560 2.570 2.547 2.554 -0.002 419 12,830 +11
Total Volume and Open Interest 452,399 1,327,949 +17,144
Brent Crude Oil(ICE)
Mar19 190123 61.37 62.33 60.21 61.14 -0.36 138,080 310,107 -4,075
Apr19 190123 61.24 62.18 60.15 61.03 -0.35 95,280 323,580 +4,674
May19 190123 61.39 62.30 60.31 61.17 -0.35 50,680 210,209 +7,964
Jun19 190123 61.51 62.43 60.45 61.30 -0.34 44,057 290,522 -551
Jul19 190123 61.45 62.45 60.51 61.33 -0.34 11,367 151,491 -153
Aug19 190123 61.49 62.46 60.54 61.36 -0.33 6,270 98,820 -428
Sep19 190123 61.51 62.41 60.53 61.32 -0.32 6,940 109,250 -262
Oct19 190123 61.27 62.39 60.58 61.29 -0.31 3,014 52,686 -406
Nov19 190123 61.42 62.18 60.49 61.27 -0.29 2,185 80,880 -60
Dec19 190123 61.35 62.28 60.43 61.21 -0.27 19,122 227,406 -402
Jan20 190123 60.58 61.19 60.58 61.19 -0.25 978 32,457 +0
Feb20 190123 60.95 61.18 60.95 61.18 -0.23 384 33,390 -22
Mar20 190123 61.05 61.17 61.05 61.17 -0.22 1,494 30,517 +286
Apr20 190123 61.16 61.16 61.16 61.16 -0.21 642 16,091 -27
Total Volume and Open Interest 394,091 2,385,147 +7,075
Gas Oil(ICE)
Feb19 190123 570.75 578.75 562.75 568.00 +2.75 34,405 119,021 -1,528
Mar19 190123 570.50 579.25 563.25 568.50 +2.75 34,585 176,101 +4,921
Apr19 190123 571.00 578.50 563.00 568.50 +3.00 15,803 96,024 +1,847
May19 190123 569.50 578.25 563.00 568.25 +3.00 7,610 49,797 +562
Jun19 190123 571.25 578.75 563.75 569.25 +3.25 12,881 73,049 -528
Jul19 190123 572.25 580.25 566.50 571.25 +3.00 3,430 32,937 +563
Aug19 190123 576.00 582.50 569.00 573.75 +3.00 1,780 26,578 +123
Sep19 190123 578.50 585.25 572.50 576.25 +3.00 1,194 33,084 +168
Oct19 190123 582.25 588.00 576.75 579.50 +3.25 1,044 25,511 -123
Nov19 190123 582.50 589.00 578.00 580.25 +3.00 437 15,401 +24
Total Volume and Open Interest 124,907 898,948 +6,575
Ethanol(CBOT)
Feb19 190123 1.273 1.278 1.267 1.270 -0.001 559 1,343 -339
Mar19 190123 1.291 1.294 1.283 1.286 -0.002 341 854 +136
Apr19 190123 1.314 1.314 1.303 1.308 -0.001 129 85 +37
May19 190123 1.321 1.321 1.321 1.321 -0.001 0 49 +0
Jun19 190123 1.339 1.339 1.339 1.339 -0.001 0 3 +0
Jul19 190123 1.344 1.344 1.344 1.344 -0.001      
Aug19 190123 1.344 1.344 1.344 1.344 -0.001      
Sep19 190123 1.328 1.328 1.328 1.328 -0.001      
Total Volume and Open Interest 1,029 2,334 -166
WTI Crude Oil(ICE)
Mar19 190123 52.82 53.63 51.87 52.62 -0.39 16,575 90,525 +378
Apr19 190123 53.27 53.88 52.17 52.92 -0.38 11,375 47,295 +762
May19 190123 53.85 54.29 52.54 53.32 -0.38 7,328 24,332 +69
Jun19 190123 54.18 54.68 52.98 53.73 -0.37 7,591 91,496 +681
Jul19 190123 54.55 55.02 53.33 54.09 -0.35 2,637 23,204 +210
Aug19 190123 54.79 55.25 53.61 54.34 -0.33 1,313 12,926 +292
Sep19 190123 54.95 55.40 53.79 54.50 -0.32 1,002 27,518 +244
Oct19 190123 55.40 55.45 54.13 54.60 -0.30 397 7,094 +99
Nov19 190123 55.50 55.50 54.15 54.67 -0.27 199 4,966 +62
Dec19 190123 55.27 55.58 54.04 54.70 -0.26 3,495 108,765 -22
Jan20 190123 54.70 54.70 54.70 54.70 -0.24 45 4,422 +7
Feb20 190123 54.69 54.69 54.69 54.69 -0.23 15 3,026 -6
Mar20 190123 54.68 54.68 54.68 54.68 -0.23 7 7,429 +1
Apr20 190123 54.66 54.66 54.66 54.66 -0.21 2 1,739 +0
May20 190123 54.62 54.62 54.62 54.62 -0.22 0 1,486 +0
Jun20 190123 54.59 54.59 54.59 54.59 -0.21 160 26,752 +43
Total Volume and Open Interest 53,020 567,257 +2,639
US Dollar Index(ICE)
Mar19 190123 95.960 96.045 95.705 95.772 -0.188 4,875 58,579 +88
Jun19 190123 95.465 95.515 95.200 95.247 -0.198 41 1,303 +18
Sep19 190123 94.875 94.875 94.783 94.783 -0.198 0 211 +0
Total Volume and Open Interest 4,918 60,157 +105
Australian Dollar(CME)
Mar19 190123 71.28 71.51 71.24 71.49 +0.24 88,467 117,419 -1,640
Jun19 190123 71.55 71.58 71.46 71.58 +0.24 64 1,001 +9
Sep19 190123 71.69 71.69 71.69 71.69 +0.25 0 114 +0
Total Volume and Open Interest 88,541 119,552 -1,633
British Pound(CME)
Mar19 190123 129.94 131.17 129.76 131.01 +1.07 96,988 210,074 -895
Jun19 190123 130.56 131.67 130.45 131.60 +1.08 50 1,282 +2
Sep19 190123 131.75 132.17 131.75 132.17 +1.08 1 349 +0
Total Volume and Open Interest 100,197 214,174 -613
Canadian Dollar(CME)
Mar19 190123 74.99 75.26 74.88 75.01 unch 60,381 146,354 -1,276
Jun19 190123 75.12 75.36 75.05 75.17 +0.01 68 2,751 -19
Sep19 190123 75.38 75.39 75.30 75.31 +0.02 11 1,083 +3
Dec19 190123 75.50 75.56 75.35 75.44 +0.02 23 542 +8
Total Volume and Open Interest 60,512 151,500 -1,285
Japanese Yen(CME)
Mar19 190123 91.84 91.86 91.30 91.64 -0.27 112,930 216,467 -674
Jun19 190123 92.43 92.47 92.00 92.34 -0.27 169 1,092 +80
Sep19 190123 93.07 93.07 93.05 93.05 -0.28 0 110 +0
Total Volume and Open Interest 113,862 219,075 -708
Swiss Franc(CME)
Mar19 190123 100.76 101.12 100.61 101.04 +0.22 11,362 62,651 -2
Jun19 190123 101.65 101.96 101.52 101.94 +0.23 7 99 +1
Sep19 190123 102.85 102.85 102.46 102.85 +0.22 0 21 +0
Total Volume and Open Interest 11,369 62,782 -1
EuroFX(CME)
Mar19 190123 114.14 114.47 114.02 114.36 +0.21 150,810 502,285 -2,737
Jun19 190123 115.08 115.35 114.94 115.25 +0.20 147 9,043 +29
Sep19 190123 115.94 116.23 115.88 116.16 +0.20 36 1,145 +18
Total Volume and Open Interest 152,122 523,371 -2,709
Mexican Peso(CME)
Feb19 190123 523.63 523.63 523.63 523.63 +3.75      
Mar19 190123 517.63 521.75 517.38 521.25 +3.75 56,560 194,877 +2,155
Total Volume and Open Interest 56,565 194,921 +2,159
Brazilian Real(CME)
Feb19 190123 263.65 266.20 262.25 265.00 +0.60 3,122 11,039 -743
Mar19 190123 262.85 265.50 261.75 264.45 +0.50 27 4,232 -1
Apr19 190123 264.05 264.35 261.40 264.05 +0.80      
May19 190123 263.35 263.35 263.35 263.35 +0.75      
Total Volume and Open Interest 3,149 15,271 -744
30-Year T-Bonds(CBOT)
Mar19 190123 145~080 145~100 144~140 144~310 -0~140 262,034 959,036 +1,077
Jun19 190123 144~200 144~220 143~280 144~120 -0~140 81 7,003 +15
Sep19 190123 144~120 144~120 144~120 144~120 -0~140      
Total Volume and Open Interest 262,115 966,039 +1,092
10-Year T-Notes(CBOT)
Mar19 190123 121~155 121~175 121~070 121~125 -0~060 1,468,412 4,043,214 -13,861
Jun19 190123 121~210 121~245 121~150 121~200 -0~065 7,665 26,825 +4,328
Sep19 190123 121~175 121~175 121~175 121~175 -0~065      
Total Volume and Open Interest 1,476,077 4,070,039 -9,533
5-Year T-Notes(CBOT)
Mar19 190123 114~076 114~090 114~030 114~060 -0~034 985,070 4,463,372 -37,760
Jun19 190123 114~096 114~116 114~056 114~086 -0~036 19,562 51,571 +15,215
Sep19 190123 114~086 114~086 114~086 114~086 -0~036      
Total Volume and Open Interest 1,004,632 4,514,943 -22,545
2 Year T-Notes(CBOT)
Mar19 190123 17~160 22~160 511~000 10~160 -7~000 416,212 2,589,509 -7,386
Jun19 190123 17~160 22~160 511~000 10~160 -7~000 4,804 50,134 +2,884
Sep19 190123 17~160 22~160 511~000 10~160 -7~000      
Total Volume and Open Interest 421,016 2,639,643 -4,502
Eurodollars(CME)
Mar19 190123 97.305 97.315 97.300 97.305 -0.005 281,122 1,446,116 +4,952
Jun19 190123 97.275 97.285 97.260 97.270 -0.010 264,161 1,244,627 -16,181
Sep19 190123 97.275 97.290 97.255 97.265 -0.020 317,780 1,178,363 -2,941
Dec19 190123 97.260 97.270 97.235 97.245 -0.025 392,614 1,659,956 -3,416
Mar20 190123 97.330 97.345 97.305 97.315 -0.030 304,023 965,138 -17,797
Jun20 190123 97.370 97.385 97.340 97.355 -0.030 234,604 949,052 -21,937
Sep20 190123 97.405 97.425 97.375 97.395 -0.030 187,928 783,538 +5,783
Dec20 190123 97.400 97.410 97.365 97.390 -0.025 197,905 894,316 +4,001
Mar21 190123 97.445 97.455 97.405 97.430 -0.025 111,969 603,623 +10,530
Jun21 190123 97.450 97.465 97.415 97.440 -0.025 85,069 421,493 -7,139
Sep21 190123 97.455 97.470 97.415 97.445 -0.025 82,669 333,725 -11,343
Dec21 190123 97.430 97.435 97.390 97.415 -0.025 76,144 343,018 +11,124
Mar22 190123 97.420 97.430 97.380 97.405 -0.025 37,297 269,612 +195
Jun22 190123 97.405 97.415 97.365 97.390 -0.025 29,188 229,656 +130
Sep22 190123 97.385 97.390 97.345 97.370 -0.025 29,313 176,354 -2,331
Dec22 190123 97.350 97.355 97.310 97.335 -0.025 21,334 138,037 -1,726
Mar23 190123 97.320 97.330 97.280 97.305 -0.025 14,666 75,166 -131
Jun23 190123 97.290 97.295 97.245 97.275 -0.025 13,100 81,750 -380
Total Volume and Open Interest 2,811,185 12,290,743 -34,933
Ultra T-Bond(CBOT)
Mar19 190123 159~16 159~25 158~12 159~10 -0~11 131,491 1,143,390 +239
Jun19 190123 160~09 160~24 159~28 160~15 -0~10 0 1 +0
Sep19 190123 160~15 160~15 160~15 160~15 -0~10      
Total Volume and Open Interest 131,491 1,143,391 +239
Ultra 10-Yr T-Note(CBOT)
Mar19 190123 129~165 129~190 129~040 129~115 -0~090 119,616 709,871 -2,782
Jun19 190123 129~030 129~030 129~005 129~030 -0~090      
Sep19 190123 129~030 129~030 129~030 129~030 -0~090      
Total Volume and Open Interest 119,616 709,871 -2,782
30 Day Federal Funds(CBOT)
Jan19 190123 97.598 97.600 97.598 97.598 unch 2,073 306,352 -574
Feb19 190123 97.600 97.600 97.590 97.595 -0.005 11,215 265,369 -628
Mar19 190123 97.595 97.595 97.590 97.590 -0.010 19,087 96,293 +4,044
Apr19 190123 97.600 97.600 97.590 97.590 -0.010 76,589 253,711 -10,718
May19 190123 97.585 97.590 97.580 97.580 -0.005 44,098 180,066 -6,893
Jun19 190123 97.570 97.580 97.565 97.565 -0.010 10,765 65,832 -85
Total Volume and Open Interest 368,204 2,028,250 +3,259
Japanese Govt Bonds(SGX)
Mar19 190123 152.57 152.64 152.50 152.55 -0.04 680 17,293 +193
Jun19 190123 152.55 152.55 152.55 152.55 -0.04      
Sep19 190123 152.55 152.55 152.55 152.55 -0.04      
Total Volume and Open Interest 680 17,293 +193
Euro-Buxl(EUREX)
Mar19 190123 182.68 183.04 182.14 182.62 +0.24 19,399 234,559 +2,480
Jun19 190123 181.12 181.12 181.12 181.12 +0.24 12 3,572 +0
Sep19 190123 179.62 179.62 179.62 179.62 +0.24      
Total Volume and Open Interest 19,411 238,131 +2,480
Euro-Bund(EUREX)
Mar19 190123 164.65 164.77 164.34 164.57 +0.10 272,114 2,010,890 +124,815
Jun19 190123 162.03 162.13 161.87 162.01 +0.10 4,652 55,082 +373
Sep19 190123 163.55 163.55 163.55 163.55 +0.10 0 17 +0
Total Volume and Open Interest 276,766 2,065,989 +125,188
Euro-Bobl(EUREX)
Mar19 190123 132.87 132.90 132.71 132.78 -0.01 176,879 1,454,273 +43,032
Jun19 190123 132.03 132.03 132.03 132.03 -0.01 214 27,968 +1,529
Sep19 190123 132.03 132.03 132.03 132.03 -0.01      
Total Volume and Open Interest 177,093 1,482,241 +44,561
Euro-Schatz(EUREX)
Mar19 190123 111.94 111.94 111.89 111.90 -0.01 122,131 1,898,651 +49,721
Jun19 190123 111.83 111.83 111.82 111.82 -0.01 0 1,502 +0
Sep19 190123 111.82 111.82 111.82 111.82 -0.01      
Total Volume and Open Interest 122,131 1,900,153 +49,721
3-Mth Euribor(EUREX)
Mar19 190123 100.300 100.300 100.300 100.300 unch 0 2,374 +100
Jun19 190123 100.285 100.285 100.285 100.285 unch 0 2,278 +0
Sep19 190123 100.270 100.270 100.270 100.270 unch 0 1,963 +0
Total Volume and Open Interest 0 13,768 +100
Long Gilt(LIFFE)
Mar19 190123 122~28 122~28 122~12 122~20 -0~01 103,047 805,514 +3,272
Jun19 190123 125~17 125~17 125~17 125~17 -0~01 0 14 +0
Total Volume and Open Interest 103,047 805,528 +3,272
3-Mth Short Sterling(LIFFE)
Mar19 190123 99.08 99.08 99.07 99.07 -0.01 25,527 821,731 -891
Jun19 190123 99.03 99.04 99.01 99.02 -0.01 27,912 438,413 -1,659
Sep19 190123 98.99 98.99 98.96 98.97 -0.01 33,470 519,252 -610
Dec19 190123 98.92 98.92 98.89 98.90 -0.01 28,990 527,694 -29
Mar20 190123 98.87 98.88 98.85 98.86 -0.01 26,201 273,331 -1,627
Jun20 190123 98.82 98.84 98.80 98.82 -0.01 26,171 292,501 +1,554
Total Volume and Open Interest 376,748 4,032,381 +5,478
3-Mth Euribor(LIFFE)
Mar19 190123 100.300 100.305 100.295 100.300 unch 13,659 522,541 -1,655
Jun19 190123 100.290 100.290 100.285 100.285 unch 11,289 682,372 +82
Sep19 190123 100.275 100.275 100.265 100.270 unch 17,016 663,033 -2,018
Total Volume and Open Interest 332,783 4,800,420 -656
3-Mth Aus T-Bills(SFE)
Mar19 190123 97.99 98.00 97.99 98.00 +0.01 16,000 198,728 +3,943
Jun19 190123 98.04 98.05 98.03 98.05 +0.01 15,027 223,902 -10,087
Sep19 190123 98.08 98.10 98.08 98.10 +0.01 13,711 193,877 -3,424
Dec19 190123 98.12 98.13 98.12 98.13 +0.01 18,287 196,998 +3,140
Mar20 190123 98.12 98.14 98.12 98.14 +0.01 17,828 141,802 +7,189
Jun20 190123 98.12 98.15 98.11 98.13 +0.01 7,593 117,201 +1,120
Sep20 190123 98.10 98.13 98.10 98.12 +0.02 3,256 54,200 +502
Dec20 190123 98.07 98.10 98.07 98.09 +0.01 2,462 38,980 +103
Mar21 190123 98.04 98.05 98.04 98.04 +0.01 1,166 5,838 -294
Jun21 190123 97.99 98.01 97.99 98.01 +0.02 627 3,658 +0
Total Volume and Open Interest 95,997 1,178,827 +2,180
10-Year Aus T-Bonds(SFE)
Mar19 190123 97.70 97.73 97.70 97.72 +0.02 89,894 1,234,163 -296
Jun19 190123 97.72 97.72 97.72 97.72 +0.02      
Total Volume and Open Interest 89,894 1,234,163 -296
3-Year Aus T-Bonds(SFE)
Mar19 190123 98.21 98.24 98.21 98.23 +0.02 114,969 1,109,992 -17,178
Jun19 190123 98.23 98.23 98.23 98.23 +0.02      
Total Volume and Open Interest 114,969 1,109,992 -17,230
Gold(CMX)
Feb19 190123 1284.6 1286.0 1277.7 1284.0 +0.6 225,565 225,930 -8,394
Apr19 190123 1290.8 1292.1 1284.0 1290.2 +0.7 32,331 184,665 +5,805
Jun19 190123 1296.6 1298.3 1290.7 1296.7 +0.8 2,948 52,042 +421
Aug19 190123 1302.0 1304.5 1296.5 1302.9 +1.0 464 20,980 +181
Oct19 190123 1309.0 1309.0 1309.0 1309.0 +1.0 96 2,608 -39
Dec19 190123 1315.0 1316.3 1309.9 1315.2 +1.0 292 11,347 -24
Feb20 190123 1321.4 1321.4 1321.4 1321.4 +1.0 7 5,729 +0
Apr20 190123 1327.3 1327.3 1327.3 1327.3 +0.9 0 1,672 +0
Jun20 190123 1333.1 1333.1 1333.1 1333.1 +0.9 0 853 +0
Aug20 190123 1338.7 1338.7 1338.7 1338.7 +0.9 0 4 +0
Oct20 190123 1344.6 1344.6 1344.6 1344.6 +0.9      
Dec20 190123 1349.3 1349.3 1349.3 1349.3 +0.9 0 1,023 +0
Total Volume and Open Interest 263,042 508,398 -1,699
Silver(CMX)
Mar19 190123 1534.5 1544.5 1527.5 1538.0 +5.5 55,592 141,792 -2,804
May19 190123 1544.0 1553.5 1537.0 1547.1 +5.6 1,750 20,318 +240
Jul19 190123 1559.0 1562.0 1546.5 1555.9 +5.6 210 16,056 -4
Sep19 190123 1569.0 1569.0 1556.0 1564.7 +5.5 119 4,335 +64
Dec19 190123 1576.5 1581.5 1568.0 1578.0 +5.5 155 6,496 -5
Mar20 190123 1595.5 1595.5 1591.2 1591.2 +6.0 6 389 +0
May20 190123 1599.5 1599.5 1599.5 1599.5 +6.0 0 2 +0
Total Volume and Open Interest 57,885 190,699 -2,527
Platinum(NYMEX)
Jan19 190123 790.0 792.3 790.0 792.3 +5.8 26 89 +0
Apr19 190123 792.9 798.3 790.8 796.4 +5.2 17,926 80,494 +1,068
Jul19 190123 797.0 802.8 797.0 801.5 +5.0 199 4,116 +122
Oct19 190123 804.5 806.6 803.9 805.3 +3.4 2 103 +2
Total Volume and Open Interest 18,159 84,875 +1,194
Palladium(NYMEX)
Mar19 190123 1305.10 1319.50 1295.00 1308.20 +1.70 5,706 22,515 -419
Jun19 190123 1293.00 1302.70 1284.60 1295.50 +2.20 260 4,297 +128
Sep19 190123 1274.10 1274.10 1274.10 1274.10 +2.20 52 441 +22
Total Volume and Open Interest 6,025 27,261 -262
Copper(CMX)
Mar19 190123 266.30 267.65 264.80 265.45 -0.50 78,068 141,042 -2,195
May19 190123 267.05 268.40 265.65 266.35 -0.40 9,443 56,646 +32
Jul19 190123 268.05 269.20 266.50 267.25 -0.30 4,290 27,203 +324
Sep19 190123 268.60 269.75 267.70 267.95 -0.25 1,189 17,670 +164
Dec19 190123 269.20 270.25 268.30 268.55 -0.20 393 13,680 +34
Total Volume and Open Interest 93,926 268,776 -1,498
E-mini DJIA Index(CBOT)
Mar19 190123 24390 24673 24276 24551 +161 215,532 77,643 +991
Jun19 190123 24416 24696 24316 24575 +160 447 1,226 +58
Sep19 190123 24525 24691 24348 24600 +160 0 16 +0
Dec19 190123 24631 24638 24631 24631 +177      
Total Volume and Open Interest 215,979 78,885 +1,049
S & P 500(CME)
Mar19 190123 2631.50 2653.50 2613.00 2638.30 +6.40 2,072 60,176 +1,632
Jun19 190123 2652.00 2652.00 2643.70 2643.70 +6.40 0 122 +0
Sep19 190123 2649.70 2649.70 2649.70 2649.70 +7.20      
Dec19 190123 2654.20 2654.20 2654.20 2654.20 +7.20      
Total Volume and Open Interest 2,072 60,298 +1,632
S & P 500 E-Mini(CME)
Mar19 190123 2630.75 2653.75 2612.50 2638.25 +6.25 1,753,852 2,596,181 -2,156
Jun19 190123 2635.75 2659.00 2618.00 2643.75 +6.50 6,572 62,954 +3,897
Sep19 190123 2651.75 2664.00 2623.75 2649.75 +7.25 374 2,771 +61
Dec19 190123 2665.00 2666.00 2640.00 2654.25 +7.25 7 322 +5
Total Volume and Open Interest 1,760,821 2,662,238 +1,810
NASDAQ 100 E-Mini(CME)
Mar19 190123 6652.00 6724.25 6592.25 6665.25 +12.25 499,881 215,067 +1,412
Jun19 190123 6667.25 6750.00 6620.00 6691.00 +12.00 673 1,698 -21
Sep19 190123 6750.00 6773.25 6654.75 6718.00 +12.00 7 333 +3
Total Volume and Open Interest 500,561 217,102 +1,394
S&P Midcap 400(CME) e-Mini
Mar19 190123 1790.20 1804.50 1773.00 1788.40 -2.40 14,281 67,609 -1,071
Jun19 190123 1792.50 1803.20 1780.60 1792.50 -1.40 0 3 +0
Sep19 190123 1796.00 1798.20 1793.60 1796.00 -1.30 0 1 +0
Total Volume and Open Interest 14,281 67,613 -1,071
Volatility Index(CBOE)
Jan19 190116 18.88 19.05 18.25 18.87 +0.04 63,594 35,371 -15,390
Feb19 190123 20.05 21.15 19.50 19.73 -0.45 4,500 158,701 -8,632
Mar19 190123 19.56 20.45 19.26 19.58 -0.15 2,391 65,715 +4,251
Apr19 190123 19.20 19.90 18.95 19.28 -0.05 945 40,923 -514
Total Volume and Open Interest 8,474 368,567 -1,754
S & P 600(CME)
Mar19 190123 907.30 907.30 907.30 907.30 -1.40      
Jun19 190123 907.90 907.90 907.90 907.90 -1.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190123 1460.00 1472.20 1444.40 1455.40 -4.40 138,782 469,500 +1,918
Jun19 190123 1467.00 1475.50 1450.00 1460.00 -4.10 5 1,608 +1
Sep19 190123 1466.90 1466.90 1466.90 1466.90 -4.10      
Total Volume and Open Interest 138,787 471,108 +1,919
Nikkei 225(CME)
Mar19 190123 20440 20740 20420 20575 +125 10,877 25,156 -396
Jun19 190123 20515 20580 20320 20445 +105 2 28 -2
Total Volume and Open Interest 10,879 25,184 -398
Nikkei 225(SGX)
Mar19 190123 20560 20670 20330 20580 +35 77,214 168,466 -2,803
Jun19 190123 20430 20430 20405 20405 +30 15 1,512 +5
Sep19 190123 20370 20370 20370 20370 +35      
Total Volume and Open Interest 77,329 184,444 -2,768
Nikkei 225 Mini(JPX)
Mar19 190123 20550 20670 20325 20560 unch 992,689 351,489 +4,659
Jun19 190123 20360 20480 20140 20380 -10 21,504 10,016 -172
Sep19 190123 20300 20420 20100 20320 unch 253 741 +71
Total Volume and Open Interest 1,072,211 394,847 +3,002
Nikkei 225(JPX)
Mar19 190123 20540 20670 20330 20560 unch 79,802 258,152 +3,893
Jun19 190123 20360 20480 20160 20380 -10 386 18,507 +525
Sep19 190123 20320 20320 20320 20320 unch 2 554 +100
Total Volume and Open Interest 80,276 382,981 +5,228
Nikkei 225(CME) Yen
Mar19 190123 20415 20715 20400 20545 +120 40,285 67,550 -1,506
Jun19 190123 20425 20485 20255 20360 +120 5 29 +4
Sep19 190123 20320 20320 20320 20320 +95      
Total Volume and Open Interest 40,306 67,626 -1,488
Nikkei 225(CME) e-Mini Yen
Mar19 190123 20550 20690 20550 20550 +120 1 9 +0
Jun19 190123 20360 20360 20360 20360 +120      
Sep19 190123 20320 20320 20320 20320 +90      
Total Volume and Open Interest 1 9 +0
CAC 40(EURONEXT)
Feb19 190123 4831.5 4873.5 4816.0 4837.5 -7.5 34,982 250,493 -15,079
Mar19 190123 4821.0 4870.0 4815.0 4835.5 -7.5 1,012 15,795 +143
Apr19 190123 4814.0 4814.0 4814.0 4814.0 -7.5      
Total Volume and Open Interest 35,994 335,328 -14,936
Hang Seng Index(HKFE)
Jan19 190123 27006 27160 26875 26985 -18 191,089 110,257 -2,057
Feb19 190123 26958 27110 26830 26942 -12 2,398 9,105 +1,546
Mar19 190123 26989 27106 26850 26955 -8 517 15,961 -115
Total Volume and Open Interest 194,354 140,313 -551
DAX(EUREX)
Mar19 190123 11051.5 11133.0 11002.5 11051.5 -26.5 52,599 123,002 +7,723
Jun19 190123 11092.5 11145.0 11025.0 11068.0 -26.5 21 1,262 +220
Sep19 190123 11058.0 11058.0 11058.0 11058.0 -26.0 1 17 +2
Total Volume and Open Interest 52,621 124,281 +7,945
Mini-DAX(EUREX)
Mar19 190123 11040.0 11134.0 11003.0 11051.5 -26.5 20,626 14,992 +1,048
Jun19 190123 11072.0 11143.0 11037.0 11068.0 -26.5 18 442 -7
Sep19 190123 11075.0 11075.0 11058.0 11058.0 -26.0 2 5 +0
Total Volume and Open Interest 20,646 15,439 +1,041
DJ EuroSTOXX 50(EUREX)
Mar19 190123 3089 3124 3084 3102 +3 478,645 3,553,907 +55,011
Jun19 190123 3006 3037 3003 3018 +3 2,517 178,855 +2,986
Sep19 190123 3010 3029 3009 3009 +3 0 3,806 +0
Total Volume and Open Interest 481,162 3,864,895 +57,997
Swiss Market Index(EUREX)
Mar19 190123 8860 8928 8826 8874 -8 21,973 199,704 +3,758
Jun19 190123 8662 8736 8650 8694 -9 18 16,885 +92
Sep19 190123 8668 8668 8668 8668 -8 0 13 +0
Total Volume and Open Interest 21,991 216,602 +3,850
FT-SE 100(EURONEXT)
Mar19 190123 6808.50 6836.00 6749.00 6783.00 -54.50 55,827 639,482 -987
Jun19 190123 6700.00 6700.00 6700.00 6700.00 -54.50 4 26 +3
Sep19 190123 6636.00 6636.00 6636.00 6636.00 -55.50 0 19 +0
Total Volume and Open Interest 55,831 639,529 -984
SPI 200(SFE)
Mar19 190123 5801.0 5817.0 5768.0 5792.0 -11.0 33,488 268,162 -2,351
Jun19 190123 5777.0 5777.0 5777.0 5777.0 -12.0 320 3,531 +200
Sep19 190123 5722.0 5722.0 5722.0 5722.0 -12.0 0 2,841 +0
Total Volume and Open Interest 33,838 275,722 -4,816
FTSE MIB(ISE)
Mar19 190123 19335.00 19540.00 19260.00 19402.00 -31.00 12,872 81,747 -4,804
Jun19 190123 18800.00 18990.00 18760.00 18877.00 -34.00 29 633 +10
Sep19 190123 18752.00 18752.00 18752.00 18752.00 -34.00 0 2 +0
Total Volume and Open Interest 12,901 82,382 -4,794
KOSPI 200(KFE)
Mar19 190123 273.30 275.40 271.75 274.80 +1.70 249,320 298,639 +1,342
Jun19 190123 273.40 275.75 272.25 275.25 +1.50 250 22,416 -22
Sep19 190123 275.85 275.85 275.85 275.85 +1.95 0 145 +0
Total Volume and Open Interest 249,571 361,433 +1,319
GSCI(CME)
Feb19 190123 407.15 409.35 402.85 405.60 -1.10 7 15,138 +5
Mar19 190123 408.10 408.10 408.10 408.10 -1.10      
Apr19 190123 409.95 409.95 409.95 409.95 -1.10      
Total Volume and Open Interest 7 15,138 +5
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